Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,52.024,55.764,51.806,55.677,32083,0
2005-02-28,56.447,56.474,52.55,54.021,40762,0
2005-03-01,54.239,54.239,52.024,53.065,12217,0
2005-03-02,52.418,52.637,49.266,52.418,28660,0
2005-03-03,52.024,52.812,51.586,52.812,9591,0
2005-03-04,51.631,52.558,51.631,52.445,11646,0
2005-03-07,52.373,53.863,50.797,51.236,29231,0
2005-03-08,50.797,50.797,48.171,49.834,34596,0
2005-03-09,49.529,49.564,48.083,48.872,13245,0
2005-03-10,48.442,48.442,46.77,47.471,24662,0
2005-03-11,47.471,48.644,47.242,48.644,16214,0
2005-03-14,47.767,48.415,47.556,48.144,11189,0
2005-03-15,47.732,48.18,47.732,47.89,7422,0
2005-03-16,47.732,47.82,46.77,47.556,11646,0
2005-03-17,47.82,49.922,47.82,49.922,7993,0
2005-03-18,50.325,51.586,49.966,51.271,8449,0
2005-03-21,51.271,51.499,50.404,51.227,11875,0
2005-03-22,51.673,51.673,50.141,50.141,6622,0
2005-03-23,49.703,50.089,48.171,48.171,6965,0
2005-03-24,47.952,48.433,47.776,48.126,3539,0
2005-03-28,48.346,48.565,47.075,47.075,6622,0
2005-03-29,46.594,46.726,42.959,43.792,35052,0
2005-03-30,43.792,44.492,43.774,43.931,11189,0
2005-03-31,44.579,46.332,44.23,46.069,13816,0
2005-04-01,46.288,47.776,46.069,47.12,7650,0
2005-04-04,46.243,47.53,46.243,46.62,9136,0
2005-04-05,47.031,47.031,45.543,46.2,11760,0
2005-04-06,45.98,46.637,45.98,46.427,2627,0
2005-04-07,46.463,47.732,46.463,47.471,5938,0
2005-04-08,47.303,47.338,47.303,47.312,1940,0
2005-04-11,47.294,47.294,46.857,46.961,1598,0
2005-04-12,46.961,46.961,45.106,45.106,7422,0
2005-04-13,44.667,45.98,44.667,45.378,6622,0
2005-04-14,45.149,45.149,44.063,44.159,3539,0
2005-04-15,42.915,43.792,42.906,42.915,12445,0
2005-04-18,43.352,43.529,42.923,42.968,2511,0
2005-04-19,43.177,43.624,43.177,43.624,1484,0
2005-04-20,43.792,45.98,43.792,45.98,10277,0
2005-04-21,46.006,46.409,45.98,46.2,2856,0
2005-04-22,46.637,47.251,46.34,47.031,5366,0
2005-04-25,46.988,47.82,46.62,47.601,2511,0
2005-04-26,47.382,49.266,47.382,48.914,6394,0
2005-04-27,49.045,49.045,46.857,48.171,12331,0
2005-04-28,45.324,46.2,45.106,45.324,5252,0
2005-04-29,45.543,45.543,45.192,45.227,1143,0
2005-05-02,45.369,45.578,45.369,45.534,1598,0
2005-05-03,45.106,45.41,44.535,44.79,3996,0
2005-05-04,44.579,46.857,44.579,46.726,9477,0
2005-05-05,46.418,47.294,46.288,46.866,1598,0
2005-05-06,47.286,47.294,46.821,46.866,3883,0
2005-05-09,47.512,47.907,47.294,47.391,6965,0
2005-05-10,47.943,47.943,46.637,47.163,9705,0
2005-05-11,47.601,48.476,46.111,46.795,11073,0
2005-05-12,46.795,46.795,46.2,46.2,1598,0
2005-05-13,46.042,46.042,44.64,44.64,7308,0
2005-05-16,43.765,45.324,43.765,45.088,5823,0
2005-05-17,44.667,45.98,44.667,45.192,2856,0
2005-05-18,45.106,45.106,43.792,43.887,1940,0
2005-05-19,44.106,45.106,43.922,44.667,4111,0
2005-05-20,44.23,45.98,44.23,45.98,4795,0
2005-05-23,45.762,45.98,43.922,44.667,26489,0
2005-05-24,45.106,45.106,44.658,44.658,2968,0
2005-05-25,44.877,45.097,44.667,44.667,914,0
2005-05-26,44.676,45.14,44.23,44.475,4455,0
2005-05-27,45,45.218,44.991,45.009,1484,0
2005-05-31,44.93,45.419,44.93,44.939,914,0
2005-06-01,45.543,45.972,45.114,45.938,1027,0
2005-06-02,46.069,46.332,45.893,45.911,5136,0
2005-06-03,45.604,45.674,45.543,45.674,914,0
2005-06-06,45.762,45.884,45.369,45.369,2055,0
2005-06-07,45.543,45.543,44.457,44.93,1827,0
2005-06-08,44.019,45.717,44.019,45.271,4226,0
2005-06-09,45.28,45.369,44.711,45.254,2627,0
2005-06-10,45.034,45.034,45.034,45.034,114,0
2005-06-13,44.841,45.552,44.737,45.333,1713,0
2005-06-14,45.333,45.499,45.236,45.28,1371,0
2005-06-15,45.499,45.947,45.454,45.947,1598,0
2005-06-16,46.332,47.294,46.332,47.031,7877,0
2005-06-17,47.163,47.69,47.128,47.155,3083,0
2005-06-20,47.12,47.723,47.12,47.723,2856,0
2005-06-21,47.471,48.126,47.471,47.732,2055,0
2005-06-22,47.952,47.952,47.715,47.732,800,0
2005-06-23,48.135,48.171,47.75,47.82,1371,0
2005-06-24,47.952,48.171,47.785,47.829,3311,0
2005-06-27,47.75,48.994,47.741,48.828,4795,0
2005-06-28,49.003,49.222,48.389,49.036,3883,0
2005-06-29,48.959,49.922,48.828,49.484,1598,0
2005-06-30,49.529,49.529,48.389,48.783,3083,0
2005-07-01,48.627,49.045,48.627,49.045,914,0
2005-07-05,49.054,49.23,48.493,49.23,1256,0
2005-07-06,49.036,49.036,48.828,48.828,571,0
2005-07-07,49.257,49.659,49.09,49.09,2168,0
2005-07-08,49.308,49.614,48.609,49.484,4681,0
2005-07-11,49.484,49.484,49.266,49.266,2397,0
2005-07-12,49.09,49.484,49.045,49.168,2856,0
2005-07-13,49.922,49.922,47.294,48.95,2511,0
2005-07-14,48.565,48.565,48.346,48.476,1713,0
2005-07-15,48.04,48.346,47.338,48.04,5136,0
2005-07-18,47.864,47.995,47.418,47.767,3083,0
2005-07-19,47.776,48.678,47.776,48.678,3996,0
2005-07-20,48.896,48.896,48.389,48.52,3653,0
2005-07-21,48.083,49.036,48.083,49.036,1940,0
2005-07-22,49.475,49.747,49.028,49.747,2627,0
2005-07-25,50.184,50.788,49.275,49.756,3883,0
2005-07-26,50.009,50.184,49.703,49.703,1143,0
2005-07-27,49.703,49.703,48.565,48.959,2285,0
2005-07-28,48.914,49.308,48.872,48.959,2511,0
2005-07-29,48.872,49.308,48.004,49.308,2055,0
2005-08-01,49.308,49.308,48.783,48.959,4795,0
2005-08-02,49.177,49.922,49.045,49.747,3423,0
2005-08-03,49.922,50.788,49.922,50.097,4455,0
2005-08-04,50.28,50.797,49.484,50.009,6394,0
2005-08-05,49.484,49.484,48.609,48.872,3311,0
2005-08-08,49.529,50.36,49.529,49.843,4340,0
2005-08-09,50.499,50.535,50.466,50.535,3539,0
2005-08-10,50.141,50.211,49.931,50.211,1256,0
2005-08-11,49.966,51.454,49.931,51.096,2968,0
2005-08-12,51.297,51.402,50.999,51.367,1143,0
2005-08-15,51.367,51.367,50.711,51.105,914,0
2005-08-16,51.402,51.411,50.053,50.535,3653,0
2005-08-17,50.754,51.245,49.922,50.272,2627,0
2005-08-18,50.667,50.93,49.922,49.922,3883,0
2005-08-19,49.712,49.834,49.484,49.529,2055,0
2005-08-22,49.538,50.797,49.538,50.797,2168,0
2005-08-23,50.797,51.665,50.797,51.28,2285,0
2005-08-24,51.324,52.155,51.324,52.094,2740,0
2005-08-25,52.086,52.506,51.673,52.506,3423,0
2005-08-26,52.514,54.204,52.514,53.854,9818,0
2005-08-29,54.257,55.571,53.644,53.644,4910,0
2005-08-30,54.302,55.176,54.302,55.176,4566,0
2005-08-31,55.176,55.256,54.818,55.256,2055,0
2005-09-01,55.431,56.884,55.387,56.884,10845,0
2005-09-02,56.875,56.875,55.176,55.578,4111,0
2005-09-06,54.923,56.053,54.406,55.52,4910,0
2005-09-07,55.176,55.659,54.38,55.404,2285,0
2005-09-08,55.65,57.797,55.65,57.051,15415,0
2005-09-09,57.707,57.806,57.104,57.516,1940,0
2005-09-12,57.788,57.797,56.587,56.719,6736,0
2005-09-13,56.053,56.667,54.677,56.569,10390,0
2005-09-14,56.667,56.667,56.491,56.667,1027,0
2005-09-15,56.667,57.104,56.491,56.491,2968,0
2005-09-16,56.491,57.806,55.965,57.147,3883,0
2005-09-19,57.761,58.241,57.016,57.822,4566,0
2005-09-20,58.023,58.286,57.147,57.147,1484,0
2005-09-21,57.979,59.512,57.541,58.68,7763,0
2005-09-22,60.388,61.265,58.068,58.76,15184,0
2005-09-23,58.855,60.17,58.855,59.555,2511,0
2005-09-26,59.205,61.29,58.417,59.854,5481,0
2005-09-27,60.293,60.519,59.127,60.011,6166,0
2005-09-28,59.573,60.677,59.573,60.606,3539,0
2005-09-29,60.827,61.045,60.17,60.424,4910,0
2005-09-30,60.432,60.432,60.17,60.17,1371,0
2005-10-03,60.388,60.695,59.118,60.432,7194,0
2005-10-04,60.564,60.564,59.635,59.688,2397,0
2005-10-05,59.573,60.081,54.311,55.238,32083,0
2005-10-06,53.863,54.135,52.111,53.426,30372,0
2005-10-07,53.863,55.587,53.863,55.52,9591,0
2005-10-10,55.72,56,54.52,55.011,3423,0
2005-10-11,54.574,55.002,54.565,54.738,1371,0
2005-10-12,55.396,55.396,54.634,54.634,1484,0
2005-10-13,54.634,54.634,53.25,53.259,1827,0
2005-10-14,52.821,52.821,52.111,52.506,2397,0
2005-10-17,53.382,53.863,53.382,53.688,2285,0
2005-10-18,53.25,53.644,52.988,53.145,1713,0
2005-10-19,53.206,53.486,52.532,52.952,1371,0
2005-10-20,53.338,53.556,52.55,52.68,1143,0
2005-10-21,50.973,51.988,50.36,51.657,8449,0
2005-10-24,52.094,52.97,52.094,52.575,2856,0
2005-10-25,51.716,53.338,51.716,53.083,5823,0
2005-10-26,53.25,53.426,53.119,53.426,800,0
2005-10-27,53.775,53.775,52.899,52.979,914,0
2005-10-28,52.769,53.206,52.769,53.074,685,0
2005-10-31,53.952,54.302,52.55,53.189,3996,0
2005-11-01,52.689,53.679,52.391,53.382,1598,0
2005-11-02,53.863,53.863,52.988,53.635,1827,0
2005-11-03,53.863,55.439,52.997,55.212,5823,0
2005-11-04,55.965,56.315,54.958,54.958,2055,0
2005-11-07,55.396,55.396,54.695,55.045,1143,0
2005-11-08,54.634,55.176,54.302,55.176,1256,0
2005-11-09,54.52,54.52,54.081,54.081,229,0
2005-11-10,53.732,55.176,53.732,54.738,2968,0
2005-11-11,54.475,55.529,54.475,55.439,5024,0
2005-11-14,54.565,54.565,53.032,53.758,5823,0
2005-11-15,53.732,53.943,53.732,53.943,2511,0
2005-11-16,54.302,54.651,53.653,54.475,914,0
2005-11-17,54.582,56.71,54.582,56.28,7763,0
2005-11-18,54.756,56.009,54.642,55.8,2740,0
2005-11-21,54.738,54.738,53.426,54.565,5938,0
2005-11-22,54.582,54.782,54.302,54.565,1484,0
2005-11-23,54.302,54.52,52.988,54.52,1940,0
2005-11-25,54.302,54.302,54.302,54.302,341,0
2005-11-28,54.344,54.344,52.908,53.943,1598,0
2005-11-29,53.907,53.907,50.797,50.806,8905,0
2005-11-30,50.806,51.979,49.922,51.499,12104,0
2005-12-01,52.024,52.882,51.499,52.882,5708,0
2005-12-02,52.445,52.637,51.849,52.111,2968,0
2005-12-05,52.111,53.293,52.111,52.111,5024,0
2005-12-06,51.236,52.637,51.236,52.637,3996,0
2005-12-07,53.863,53.863,52.68,53.015,5708,0
2005-12-08,53.074,53.224,52.128,53.224,685,0
2005-12-09,53.162,53.162,53.032,53.032,341,0
2005-12-12,53.154,53.154,52.243,52.243,1143,0
2005-12-13,52.68,52.812,52.111,52.243,800,0
2005-12-14,50.797,52.769,49.922,52.427,2627,0
2005-12-15,51.586,51.586,50.885,50.973,1713,0
2005-12-16,50.973,51.631,49.484,49.712,12787,0
2005-12-19,49.275,50.711,49.045,49.834,8449,0
2005-12-20,49.397,49.792,47.645,48.171,10390,0
2005-12-21,48.565,48.565,45.832,46.165,11418,0
2005-12-22,45.631,46.681,45.578,46.681,7993,0
2005-12-23,46.681,46.681,45.41,45.938,8106,0
2005-12-27,44.5,45.061,44.23,44.711,14503,0
2005-12-28,45.149,46.463,45.149,46.2,3311,0
2005-12-29,46.77,47.512,46.418,47.075,3083,0
2005-12-30,45.351,46.227,44.93,45.534,8565,0
2006-01-03,45.972,49.904,45.972,49.783,12331,0
2006-01-04,49.564,50.711,49.529,49.913,5136,0
2006-01-05,50.334,50.711,48.959,48.959,5708,0
2006-01-06,49.397,50.097,49.045,49.054,2968,0
2006-01-09,49.614,50.36,49.266,50.255,4681,0
2006-01-10,50.36,50.797,48.485,48.529,6852,0
2006-01-11,48.529,49.266,48.529,49.036,3083,0
2006-01-12,49.045,49.248,47.934,48.04,5366,0
2006-01-13,47.741,48.476,46.533,47.294,5136,0
2006-01-17,47.645,48.959,47.645,48.959,5024,0
2006-01-18,49.439,49.922,48.872,49.045,4566,0
2006-01-19,48.171,49.529,48.171,49.177,6965,0
2006-01-20,49.614,49.703,48.389,48.609,3996,0
2006-01-23,48.609,48.914,48.302,48.914,3996,0
2006-01-24,49.134,49.922,49.134,49.529,2397,0
2006-01-25,49.834,49.922,49.484,49.529,3883,0
2006-01-26,49.529,49.529,48.214,48.609,8905,0
2006-01-27,48.565,48.609,46.943,47.294,7308,0
2006-01-30,46.418,47.732,45.717,47.645,13816,0
2006-01-31,47.864,48.162,46.961,47.181,2397,0
2006-02-01,47.619,47.619,45.717,45.762,6052,0
2006-02-02,45.98,45.98,45.499,45.508,1713,0
2006-02-03,45.814,46.418,45.814,46.069,2511,0
2006-02-06,46.373,47.294,46.2,47.294,7308,0
2006-02-07,47.075,47.444,47.075,47.163,5595,0
2006-02-08,47.207,47.504,46.551,46.559,2397,0
2006-02-09,46.637,46.943,46.2,46.893,800,0
2006-02-10,46.812,47.294,46.812,46.893,914,0
2006-02-13,46.594,47.031,46.594,47.024,2740,0
2006-02-14,46.726,46.857,46.726,46.857,685,0
2006-02-15,46.857,46.857,46.77,46.77,685,0
2006-02-16,46.77,46.77,45.543,45.849,2968,0
2006-02-17,45.98,46.418,45.972,46.2,2055,0
2006-02-21,46.418,47.294,46.332,46.681,5024,0
2006-02-22,46.463,46.848,46.332,46.839,2511,0
2006-02-23,46.62,46.848,46.243,46.418,2285,0
2006-02-24,46.857,47.294,46.848,46.848,2285,0
2006-02-27,47.067,47.294,46.812,46.857,3996,0
2006-02-28,46.594,47.732,46.594,47.601,8677,0
2006-03-01,47.512,48.083,47.382,48.04,1143,0
2006-03-02,48.04,48.713,48.04,48.695,3423,0
2006-03-03,48.258,48.258,47.977,48.04,1256,0
2006-03-06,48.433,49.003,48.433,48.959,5708,0
2006-03-07,49.045,49.756,48.601,49.756,3539,0
2006-03-08,49.922,49.922,49.045,49.886,11418,0
2006-03-09,49.352,49.439,48.74,49.134,2055,0
2006-03-10,48.695,48.846,48.346,48.695,2055,0
2006-03-13,48.171,48.171,47.294,47.294,2055,0
2006-03-14,47.294,47.907,47.19,47.663,5938,0
2006-03-15,47.882,48.398,47.82,48.346,1713,0
2006-03-16,48.346,48.389,48.346,48.354,1371,0
2006-03-17,48.126,48.171,46.857,46.857,3769,0
2006-03-20,47.294,47.294,46.069,46.297,2168,0
2006-03-21,46.297,46.418,45.236,45.472,3083,0
2006-03-22,45.998,46.418,45.543,46.418,2168,0
2006-03-23,46.2,46.2,46.024,46.156,1143,0
2006-03-24,46.069,46.4,45.762,46.373,1371,0
2006-03-27,45.98,47.207,45.893,47.207,5252,0
2006-03-28,46.418,46.857,45.98,46.857,2856,0
2006-03-29,46.857,47.137,46.637,46.637,1256,0
2006-03-30,46.77,47.031,45.893,45.947,2856,0
2006-03-31,46.373,47.163,46.27,46.27,4340,0
2006-04-03,46.507,47.294,46.507,47.04,3539,0
2006-04-04,47.512,47.732,47.075,47.583,1827,0
2006-04-05,47.548,48.476,47.075,48.171,1940,0
2006-04-06,48.171,48.171,47.471,47.48,2055,0
2006-04-07,47.48,47.48,47.075,47.471,1143,0
2006-04-10,49.045,49.134,47.732,47.952,7877,0
2006-04-11,47.556,47.556,47.471,47.471,1143,0
2006-04-12,47.732,47.732,46.857,46.857,4226,0
2006-04-13,46.812,47.12,46.812,47.075,685,0
2006-04-17,46.594,47.427,46.498,47.427,7422,0
2006-04-18,47.645,47.645,47.12,47.268,3883,0
2006-04-19,47.268,47.82,46.812,46.812,4111,0
2006-04-20,47.251,47.592,46.857,47.128,2168,0
2006-04-21,47.128,47.82,46.681,47.058,6508,0
2006-04-24,46.988,46.988,45,45.543,11646,0
2006-04-25,45.543,45.543,44.256,44.825,6279,0
2006-04-26,44.588,45.106,44.238,44.57,4795,0
2006-04-27,45.28,45.674,44.624,45.106,2627,0
2006-04-28,45.543,45.543,44.841,44.841,1598,0
2006-05-01,44.649,45.98,44.272,45.964,5136,0
2006-05-02,46.156,46.681,46.156,46.2,4340,0
2006-05-03,46.637,46.681,44.755,45.14,7535,0
2006-05-04,44.755,44.921,44.361,44.667,3197,0
2006-05-05,45.106,45.106,44.466,45.097,5595,0
2006-05-08,44.667,45.061,44.23,44.44,8565,0
2006-05-09,44.457,44.649,43.967,44.378,7993,0
2006-05-10,43.267,43.573,42.977,42.977,7993,0
2006-05-11,42.757,43.022,41.944,42.276,9136,0
2006-05-12,42.04,42.294,40.27,40.49,9933,0
2006-05-15,40.639,40.639,39.167,39.167,7308,0
2006-05-16,38.974,39.412,38.826,39.009,8334,0
2006-05-17,39.106,39.369,37.363,37.616,9818,0
2006-05-18,38.01,38.299,37.879,38.01,5938,0
2006-05-19,38.317,38.405,37.048,37.652,15415,0
2006-05-22,37.485,37.485,35.952,36.128,15071,0
2006-05-23,36.347,36.784,36.347,36.434,7308,0
2006-05-24,36.434,36.434,34.595,34.683,13245,0
2006-05-25,35.033,35.165,34.613,35.033,13930,0
2006-05-26,34.64,35.042,34.64,34.945,8905,0
2006-05-30,34.945,36.093,34.858,35.401,6852,0
2006-05-31,35.033,35.471,34.595,35.471,5366,0
2006-06-01,35.446,35.917,34.893,35.646,10390,0
2006-06-02,36.434,36.434,35.733,35.882,2055,0
2006-06-05,36.258,36.872,34.377,34.795,21123,0
2006-06-06,35.646,35.646,34.885,34.885,9591,0
2006-06-07,34.902,34.902,34.289,34.419,4340,0
2006-06-08,34.446,34.849,33.281,33.5,11760,0
2006-06-09,33.326,34.156,33.326,33.5,2627,0
2006-06-12,34.088,34.237,33.281,33.281,4910,0
2006-06-13,33.631,33.72,32.405,32.405,7650,0
2006-06-14,31.969,33.693,31.879,33.317,9818,0
2006-06-15,33.72,33.72,33.369,33.536,2511,0
2006-06-16,33.544,34.147,33.5,33.851,1827,0
2006-06-19,34.377,34.867,34.377,34.377,6166,0
2006-06-20,34.156,34.595,33.281,33.894,3996,0
2006-06-21,34.744,34.744,33.816,33.816,3311,0
2006-06-22,34.138,34.156,33.72,34.156,4111,0
2006-06-23,34.508,35.602,34.508,35.12,5024,0
2006-06-26,35.165,35.733,35.165,35.209,2055,0
2006-06-27,35.252,35.733,35.033,35.042,2511,0
2006-06-28,34.972,36.066,34.174,36.04,2740,0
2006-06-29,36.084,36.172,35.295,35.909,5823,0
2006-06-30,35.733,35.822,35.374,35.479,2856,0
2006-07-03,36.742,36.81,36.434,36.784,7877,0
2006-07-05,36.784,37.879,36.784,37.135,9591,0
2006-07-06,37.573,38.536,37.573,38.204,3539,0
2006-07-07,38.624,39.369,38.099,39.281,6052,0
2006-07-10,39.307,39.369,38.01,38.117,2740,0
2006-07-11,38.099,38.878,37.696,38.511,4681,0
2006-07-12,39.237,40.288,38.991,39.49,11418,0
2006-07-13,39.455,39.464,38.624,39.201,3769,0
2006-07-14,39.632,39.675,37.222,37.836,13930,0
2006-07-17,37.135,38.231,36.872,37.406,6508,0
2006-07-18,36.793,37.222,36.128,36.347,3996,0
2006-07-19,36.566,37.424,36.417,37.311,1598,0
2006-07-20,36.566,36.566,36.128,36.347,1256,0
2006-07-21,36.784,37.222,36.347,37.222,571,0
2006-07-24,36.793,37.791,36.793,37.791,1256,0
2006-07-25,37.616,37.616,37.294,37.589,3653,0
2006-07-26,37.512,37.512,37.267,37.512,1143,0
2006-07-27,38.099,38.93,38.099,38.588,3653,0
2006-07-28,38.93,39.632,38.93,39.272,4226,0
2006-07-31,38.579,39.324,38.545,39.027,3083,0
2006-08-01,39.369,39.412,38.974,38.974,914,0
2006-08-02,38.982,39.412,38.177,38.711,7763,0
2006-08-03,38.317,38.317,37.669,37.705,3197,0
2006-08-04,38.142,38.142,37.661,37.661,4111,0
2006-08-07,37.661,37.915,37.565,37.565,571,0
2006-08-08,37.967,37.967,36.635,36.652,10277,0
2006-08-09,36.784,36.96,36.347,36.347,1256,0
2006-08-10,36.566,36.759,36.241,36.321,5938,0
2006-08-11,35.909,35.909,35.471,35.882,3083,0
2006-08-14,35.882,35.909,35.252,35.252,7081,0
2006-08-15,35.252,35.374,35.033,35.042,7308,0
2006-08-16,35.042,35.909,35.033,35.419,5823,0
2006-08-17,35.733,35.742,35.138,35.165,6166,0
2006-08-18,35.261,36.128,35.261,35.715,3539,0
2006-08-21,36.119,36.96,36.119,36.96,1940,0
2006-08-22,36.96,37.879,36.951,37.643,10505,0
2006-08-23,37.267,37.267,36.146,37.213,4111,0
2006-08-24,36.733,38.536,36.733,38.536,7535,0
2006-08-25,38.536,39.15,38.536,38.773,2627,0
2006-08-28,39.237,39.412,38.773,39.201,4566,0
2006-08-29,39.412,39.412,38.361,38.974,4910,0
2006-08-30,38.93,38.956,38.054,38.054,1940,0
2006-08-31,37.616,39.807,37.616,39.807,10049,0
2006-09-01,39.675,39.675,39.15,39.499,3311,0
2006-09-05,38.799,39.499,38.719,39.15,2627,0
2006-09-06,39.85,39.85,38.982,39.412,2055,0
2006-09-07,39.543,39.587,38.93,39.587,1256,0
2006-09-08,40.27,40.27,39.315,39.315,3083,0
2006-09-11,38.099,38.099,37.222,37.311,6852,0
2006-09-12,37.24,37.24,36.347,37.135,3653,0
2006-09-13,37.573,37.993,37.573,37.942,1598,0
2006-09-14,37.942,37.942,36.715,37.442,2968,0
2006-09-15,36.872,38.054,36.872,38.054,2740,0
2006-09-18,37.616,38.536,37.548,38.536,2055,0
2006-09-19,39.192,39.192,38.099,38.099,1027,0
2006-09-20,38.887,39.281,38.422,38.668,3996,0
2006-09-21,39.192,39.403,38.755,39.333,914,0
2006-09-22,38.896,38.965,38.545,38.545,1256,0
2006-09-25,39.324,39.324,37.573,38.117,8334,0
2006-09-26,37.661,38.09,37.258,37.853,3083,0
2006-09-27,37.879,38.974,37.879,38.939,2055,0
2006-09-28,39.15,39.15,38.036,38.036,1827,0
2006-09-29,38.405,38.536,38.281,38.281,5823,0
2006-10-02,37.879,38.317,37.879,38.317,1256,0
2006-10-03,38.527,38.527,37.836,38.01,1143,0
2006-10-04,37.705,38.536,37.267,38.527,3883,0
2006-10-05,38.974,39.192,38.974,39.192,341,0
2006-10-06,39.192,39.412,38.711,38.956,2285,0
2006-10-09,39.396,39.396,38.195,39.192,3423,0
2006-10-10,39.43,40.367,39.43,40.288,8677,0
2006-10-11,40.699,40.857,40.069,40.375,7650,0
2006-10-12,40.771,41.383,40.771,41.032,3539,0
2006-10-13,41.032,41.032,40.69,41.015,914,0
2006-10-16,41.032,41.032,40.035,40.252,4566,0
2006-10-17,41.12,41.952,40.735,41.636,3653,0
2006-10-18,41.995,42.249,41.995,42.249,1256,0
2006-10-19,41.961,42.258,41.961,42.214,2055,0
2006-10-20,42.258,42.819,42.258,42.819,456,0
2006-10-23,42.477,42.906,42.075,42.679,1256,0
2006-10-24,42.136,42.154,41.699,42.022,3539,0
2006-10-25,41.601,41.821,40.288,41.303,4566,0
2006-10-26,40.989,40.989,40.559,40.813,2168,0
2006-10-27,40.813,40.944,40.813,40.83,685,0
2006-10-30,40.813,41.191,40.69,40.936,3197,0
2006-10-31,40.507,40.971,40.507,40.971,1484,0
2006-11-01,40.962,40.971,40.944,40.944,456,0
2006-11-02,40.639,40.726,40.069,40.445,2511,0
2006-11-03,40.936,40.936,39.938,40.288,1713,0
2006-11-06,39.543,39.789,38.974,39.15,4795,0
2006-11-07,38.099,38.826,38.099,38.826,4681,0
2006-11-08,38.808,39.018,38.597,38.974,1256,0
2006-11-09,39.192,39.587,38.799,39.035,4340,0
2006-11-10,39.412,39.412,39.324,39.324,571,0
2006-11-13,39.15,39.15,38.57,38.624,3539,0
2006-11-14,38.57,38.624,38.536,38.624,1827,0
2006-11-15,38.615,39.018,38.502,38.502,2397,0
2006-11-16,38.142,38.974,37.967,38.125,4455,0
2006-11-17,37.906,39.324,37.906,38.536,2285,0
2006-11-20,38.231,38.264,37.661,38.264,1713,0
2006-11-21,38.264,38.264,37.303,37.442,3539,0
2006-11-22,38.099,39.85,38.099,39.089,13360,0
2006-11-24,39.587,40.813,39.106,40.12,5024,0
2006-11-27,40.726,41.427,39.859,40.559,16328,0
2006-11-28,40.726,40.944,40.147,40.672,4226,0
2006-11-29,40.639,41.944,40.639,41.567,6736,0
2006-11-30,42.04,42.399,41.61,42.399,18839,0
2006-12-01,42.915,43.352,42.258,42.915,22265,0
2006-12-04,42.915,43.563,42.697,42.872,7194,0
2006-12-05,42.915,43.616,42.512,43.177,10049,0
2006-12-06,43.309,43.352,42.74,43.013,6166,0
2006-12-07,43.529,43.783,43.091,43.774,6622,0
2006-12-08,43.792,43.975,43.66,43.878,4111,0
2006-12-11,43.792,44.553,43.792,44.141,3653,0
2006-12-12,44.535,44.579,44.475,44.553,4226,0
2006-12-13,44.624,45.061,44.238,44.667,5024,0
2006-12-14,44.667,44.974,44.448,44.868,1598,0
2006-12-15,45.097,45.097,44.667,45.097,1027,0
2006-12-18,45.106,45.106,43.581,43.792,4111,0
2006-12-19,43.573,43.573,42.048,43.222,7422,0
2006-12-20,41.48,43.1,41.48,42.792,15986,0
2006-12-21,43.046,43.046,42.04,42.258,6736,0
2006-12-22,42.048,42.697,42.048,42.688,2285,0
2006-12-26,42.477,42.915,42.04,42.24,3423,0
2006-12-27,42.39,42.915,41.628,42.601,5252,0
2006-12-28,42.381,42.592,42.136,42.574,3083,0
2006-12-29,42.267,42.267,41.165,41.995,8220,0
2007-01-03,41.821,41.986,40.375,40.744,13587,0
2007-01-04,40.524,40.726,39.85,40.035,8106,0
2007-01-05,40.252,41.138,40.252,40.989,3423,0
2007-01-08,41.049,41.058,39.351,39.893,12445,0
2007-01-09,39.412,39.526,38.125,39.141,10390,0
2007-01-10,38.921,38.921,38.142,38.15,5823,0
2007-01-11,37.748,38.755,37.748,37.984,6622,0
2007-01-12,37.765,38.974,37.765,38.081,8220,0
2007-01-16,38.177,38.511,38.072,38.072,3653,0
2007-01-17,37.95,38.387,37.661,37.669,5024,0
2007-01-18,38.213,38.624,37.73,38.134,3083,0
2007-01-19,37.915,37.915,37.661,37.888,4340,0
2007-01-22,37.45,38.728,37.267,38.633,12217,0
2007-01-23,38.974,40.288,38.974,39.859,9362,0
2007-01-24,40.21,40.63,39.412,40.577,6052,0
2007-01-25,40.577,41.174,40.288,40.639,10961,0
2007-01-26,40.944,41.549,40.857,41.023,9362,0
2007-01-29,41.165,42.196,41.165,42.04,8334,0
2007-01-30,41.83,42.399,41.83,42.171,2285,0
2007-01-31,42.171,42.906,42.171,42.205,5823,0
2007-02-01,42.416,42.837,42.416,42.416,1598,0
2007-02-02,42.915,43.809,42.504,43.809,8334,0
2007-02-05,43.809,44.247,43.792,43.878,3883,0
2007-02-06,44.027,44.071,42.915,43.013,7422,0
2007-02-07,42.986,42.986,41.356,41.356,7081,0
2007-02-08,41.277,41.286,39.893,39.893,28431,0
2007-02-09,40.174,40.813,39.92,40.026,5366,0
2007-02-12,39.972,39.972,38.93,39.237,10845,0
2007-02-13,38.965,40.367,38.965,40.332,5595,0
2007-02-14,40.324,40.324,38.921,39.85,9477,0
2007-02-15,39.762,39.762,38.921,38.974,62568,0
2007-02-16,38.956,38.956,38.755,38.904,4111,0
2007-02-20,38.852,38.852,38.117,38.352,10163,0
2007-02-21,38.352,38.782,38.213,38.414,6166,0
2007-02-22,38.502,39.412,38.317,39.403,8334,0
2007-02-23,39.08,39.08,38.974,39.08,4681,0
2007-02-26,39.192,39.85,38.974,39.412,6052,0
2007-02-27,39.587,39.587,38.536,38.711,9477,0
2007-02-28,38.843,38.956,38.326,38.334,9477,0
2007-03-01,38.317,39.106,38.159,38.458,8220,0
2007-03-02,38.15,38.755,37.144,37.153,15986,0
2007-03-05,37.195,37.213,36.566,37.126,5366,0
2007-03-06,37.222,38.273,37.222,38.273,4226,0
2007-03-07,38.142,39.106,38.142,39.106,6852,0
2007-03-08,39.455,39.719,39.412,39.587,6394,0
2007-03-09,39.412,39.632,39.106,39.158,1827,0
2007-03-12,38.755,39.062,38.686,38.808,3311,0
2007-03-13,38.755,38.808,38.405,38.405,1143,0
2007-03-14,38.317,38.711,36.434,37.294,11073,0
2007-03-15,37.354,37.661,37.091,37.388,3083,0
2007-03-16,35.69,37.004,35.69,36.267,11304,0
2007-03-19,36.486,36.486,35.952,36.032,5708,0
2007-03-20,36.111,36.61,36.075,36.593,7877,0
2007-03-21,36.784,37.082,36.486,36.627,3769,0
2007-03-22,36.258,36.602,36.258,36.486,3769,0
2007-03-23,36.443,36.775,36.443,36.443,8220,0
2007-03-26,36.61,36.916,36.356,36.504,8449,0
2007-03-27,36.356,37.17,36.276,36.329,7081,0
2007-03-28,36.329,36.425,35.961,36.128,18497,0
2007-03-29,36.347,36.504,35.996,36.267,12902,0
2007-03-30,36.084,36.951,35.952,36.951,12787,0
2007-04-02,40.288,40.288,37.126,38.422,25120,0
2007-04-03,38.545,38.852,38.054,38.536,12559,0
2007-04-04,38.711,38.711,37.222,37.827,13016,0
2007-04-05,37.661,39.246,37.442,38.519,6965,0
2007-04-09,38.536,38.843,38.343,38.545,10845,0
2007-04-10,38.668,38.746,38.57,38.624,5252,0
2007-04-11,38.57,38.65,38.343,38.502,6965,0
2007-04-12,38.597,38.974,38.458,38.974,4340,0
2007-04-13,38.755,38.921,38.493,38.536,3769,0
2007-04-16,38.536,38.65,38.273,38.273,6166,0
2007-04-17,38.449,38.458,37.678,38.15,4681,0
2007-04-18,38.974,38.974,37.924,38.186,10734,0
2007-04-19,38.01,38.273,37.345,37.345,7650,0
2007-04-20,37.739,38.099,37.039,37.336,13587,0
2007-04-23,37.556,37.661,37.311,37.311,5366,0
2007-04-24,37.53,37.967,37.345,37.458,12559,0
2007-04-25,37.267,37.879,37.004,37.327,19526,0
2007-04-26,37.108,37.827,37.082,37.53,3423,0
2007-04-27,37.311,37.836,37.267,37.485,12674,0
2007-04-30,37.45,37.757,36.784,37.108,8449,0
2007-05-01,37.222,38.15,37.056,38.002,5366,0
2007-05-02,38.099,38.099,37.24,37.294,5823,0
2007-05-03,37.363,37.589,37.135,37.327,14729,0
2007-05-04,37.231,37.442,37.013,37.433,9705,0
2007-05-07,37.135,37.397,37.048,37.126,8106,0
2007-05-08,37.303,37.397,36.784,36.784,8791,0
2007-05-09,37.222,37.222,36.697,36.697,10163,0
2007-05-10,36.477,37.039,36.477,36.652,12902,0
2007-05-11,36.872,37.004,36.652,36.846,6852,0
2007-05-14,36.469,36.775,36.469,36.679,3083,0
2007-05-15,36.513,37.091,36.469,36.644,19296,0
2007-05-16,36.434,36.742,36.365,36.733,8220,0
2007-05-17,36.784,36.784,36.434,36.566,6279,0
2007-05-18,36.566,36.872,36.084,36.276,21123,0
2007-05-21,36.276,36.978,36.276,36.715,9818,0
2007-05-22,36.872,37.17,36.759,37.03,9021,0
2007-05-23,37.135,37.924,37.135,37.467,14043,0
2007-05-24,37.222,37.748,36.417,36.417,14386,0
2007-05-25,36.347,36.759,36.137,36.706,8791,0
2007-05-29,36.872,37.791,36.846,37.388,16328,0
2007-05-30,37.661,38.099,37.379,37.379,23634,0
2007-05-31,37.598,37.661,37.039,37.231,8106,0
2007-06-01,37.231,37.942,37.231,37.661,5708,0
2007-06-04,37.879,38.186,37.757,37.757,12902,0
2007-06-05,37.879,38.117,37.661,37.818,7308,0
2007-06-06,37.827,37.836,37.45,37.548,8905,0
2007-06-07,37.661,37.661,37.004,37.004,5823,0
2007-06-08,36.916,37.108,36.566,36.784,5938,0
2007-06-11,36.566,37.048,36.566,36.96,24891,0
2007-06-12,37.022,37.222,36.566,36.828,11760,0
2007-06-13,36.618,36.872,36.469,36.872,5708,0
2007-06-14,36.697,37.091,36.697,37.048,13473,0
2007-06-15,36.96,37.705,36.96,37.705,57316,0
2007-06-18,37.791,39.455,37.791,39.192,30372,0
2007-06-19,39.412,41.067,39.333,40.604,68279,0
2007-06-20,40.604,40.893,40.306,40.647,40191,0
2007-06-21,39.893,40.795,39.893,40.41,16900,0
2007-06-22,40.201,40.463,39.675,39.85,21465,0
2007-06-25,39.632,39.938,39.412,39.596,14503,0
2007-06-26,39.605,39.85,38.045,38.299,20782,0
2007-06-27,38.299,39.36,37.397,39.263,12331,0
2007-06-28,39.396,39.842,39.15,39.632,8334,0
2007-06-29,39.798,39.866,39.473,39.587,14957,0
2007-07-02,39.587,39.893,39.342,39.342,3653,0
2007-07-03,39.412,40.008,39.298,39.85,13702,0
2007-07-05,39.762,39.85,39.192,39.623,10505,0
2007-07-06,39.43,39.49,39.255,39.378,3883,0
2007-07-09,39.15,39.333,39.027,39.281,5024,0
2007-07-10,39.062,39.526,39.062,39.508,21009,0
2007-07-11,39.412,39.85,39.412,39.842,9136,0
2007-07-12,40.094,40.103,39.517,39.929,17926,0
2007-07-13,40.111,40.279,39.911,39.911,2968,0
2007-07-16,39.762,39.85,39.412,39.481,7422,0
2007-07-17,39.85,39.884,39.421,39.667,11533,0
2007-07-18,39.623,40.069,39.517,40.026,11189,0
2007-07-19,39.85,40.358,39.85,40.21,5708,0
2007-07-20,40.279,40.288,39.49,39.499,7308,0
2007-07-23,39.499,39.632,39.15,39.49,22950,0
2007-07-24,39.246,39.552,39.246,39.246,27517,0
2007-07-25,39.044,39.08,38.606,38.817,6052,0
2007-07-26,38.624,38.93,36.881,37.048,22152,0
2007-07-27,36.872,37.53,36.793,37.222,26947,0
2007-07-30,37.222,37.836,37.091,37.589,10277,0
2007-07-31,37.836,38.334,37.836,38.299,4566,0
2007-08-01,38.231,38.24,37.897,37.924,6052,0
2007-08-02,37.924,38.134,37.442,37.616,8106,0
2007-08-03,37.836,37.879,36.434,36.53,31628,0
2007-08-06,36.084,36.084,34.271,34.508,40191,0
2007-08-07,34.64,34.64,34.062,34.323,16214,0
2007-08-08,34.595,34.683,34.035,34.156,22493,0
2007-08-09,33.947,34.035,33.281,33.79,46585,0
2007-08-10,33.763,33.781,33.281,33.483,18497,0
2007-08-13,33.483,33.72,33.326,33.465,18497,0
2007-08-14,33.439,33.439,32.669,32.686,14957,0
2007-08-15,32.669,33.281,32.669,32.669,13131,0
2007-08-16,32.581,32.581,30.706,30.706,31970,0
2007-08-17,30.706,30.706,29.629,30.103,35738,0
2007-08-20,29.858,32.317,29.849,32.308,19410,0
2007-08-21,32.756,33.369,32.633,33.281,19526,0
2007-08-22,33.509,35.611,33.456,35.383,14957,0
2007-08-23,35.383,35.909,34.508,34.64,15870,0
2007-08-24,35.55,35.55,34.28,34.631,8334,0
2007-08-27,34.876,35.278,34.55,35.147,10163,0
2007-08-28,35.261,35.471,34.508,34.595,9021,0
2007-08-29,34.858,35.165,34.298,34.577,23292,0
2007-08-30,34.482,34.482,34.156,34.323,5366,0
2007-08-31,35.024,35.033,34.508,34.945,7650,0
2007-09-04,34.936,34.936,34.446,34.595,12787,0
2007-09-05,34.813,34.813,34.508,34.631,3423,0
2007-09-06,34.762,34.813,34.245,34.508,5252,0
2007-09-07,34.289,34.762,33.369,33.387,15415,0
2007-09-10,33.938,34.071,32.143,32.537,19069,0
2007-09-11,33.018,33.107,31.372,32.054,46242,0
2007-09-12,32.205,33.465,32.011,33.089,19183,0
2007-09-13,33.281,33.5,33.062,33.281,11533,0
2007-09-14,32.931,33.21,32.475,32.843,10619,0
2007-09-17,33.062,33.465,32.414,33.237,15529,0
2007-09-18,32.975,33.281,32.843,33.168,9021,0
2007-09-19,33.72,33.72,32.669,32.905,21237,0
2007-09-20,33.982,34.595,33.676,34.323,13587,0
2007-09-21,34.771,34.787,33.737,33.737,9021,0
2007-09-24,34.377,34.542,33.982,34.062,7763,0
2007-09-25,33.807,34.271,33.72,33.72,5136,0
2007-09-26,33.5,34.147,33.5,33.894,3883,0
2007-09-27,33.982,34.419,33.885,33.982,7877,0
2007-09-28,34.071,34.377,33.72,33.982,10277,0
2007-10-01,34.156,34.192,33.728,33.894,10961,0
2007-10-02,34.156,34.473,33.816,33.894,14273,0
2007-10-03,34.156,34.586,33.763,33.921,12445,0
2007-10-04,33.851,34.464,33.851,34.156,12104,0
2007-10-05,34.919,34.919,33.982,34.156,15184,0
2007-10-08,34.919,34.919,33.982,34.035,15870,0
2007-10-09,34.035,34.245,33.982,34.237,2285,0
2007-10-10,34.113,34.936,34.088,34.902,14386,0
2007-10-11,34.936,35.663,34.156,34.753,13360,0
2007-10-12,34.771,35.392,34.771,35.392,5481,0
2007-10-15,35.471,35.471,35.12,35.278,6279,0
2007-10-16,35.356,36.128,35.356,35.733,21009,0
2007-10-17,35.84,36.267,35.69,36.267,21808,0
2007-10-18,36.872,36.951,35.943,36.146,6394,0
2007-10-19,36.338,37.091,35.909,36.128,18953,0
2007-10-22,35.602,35.909,35.076,35.9,13245,0
2007-10-23,35.733,35.84,35.252,35.769,13016,0
2007-10-24,35.383,37.117,35.383,36.61,23178,0
2007-10-25,36.575,39.298,36.575,38.974,44872,0
2007-10-26,38.974,39.632,37.582,39.387,53550,0
2007-10-29,39.387,39.85,37.915,38.343,23749,0
2007-10-30,38.125,38.536,37.442,38.536,19069,0
2007-10-31,38.334,39.412,37.661,38.79,21922,0
2007-11-01,37.442,39.192,37.433,38.431,17470,0
2007-11-02,38.361,38.956,36.128,36.575,36309,0
2007-11-05,36.285,37.485,35.742,37.126,14273,0
2007-11-06,37.379,37.836,37.108,37.485,6279,0
2007-11-07,37.661,37.748,36.933,37.022,5252,0
2007-11-08,36.96,37.048,35.69,35.69,6279,0
2007-11-09,35.252,35.488,34.156,35.261,19069,0
2007-11-12,35.322,35.322,34.156,34.156,32655,0
2007-11-13,34.156,35.322,34.156,35.2,11189,0
2007-11-14,35.033,35.084,34.156,34.482,10505,0
2007-11-15,34.699,34.78,34.508,34.533,10734,0
2007-11-16,34.64,34.804,34.377,34.533,5823,0
2007-11-19,34.595,34.804,34.508,34.595,3996,0
2007-11-20,34.919,34.919,34.464,34.464,5024,0
2007-11-21,34.595,34.771,34.595,34.595,2740,0
2007-11-23,34.316,34.428,33.982,34.332,10506,0
2007-11-26,34.156,34.691,34.088,34.088,19410,0
2007-11-27,33.982,34.192,33.807,33.858,5595,0
2007-11-28,33.798,33.93,32.405,32.686,18383,0
2007-11-29,32.817,33.151,32.572,33.071,13930,0
2007-11-30,33.071,34.341,33.071,34.341,7308,0
2007-12-03,32.669,33.395,32.624,33.151,12787,0
2007-12-04,33.281,33.5,32.799,32.905,4340,0
2007-12-05,32.922,33.237,32.922,33.237,1598,0
2007-12-06,33.062,33.711,32.975,33.676,4340,0
2007-12-07,33.588,33.684,32.44,32.651,20782,0
2007-12-10,32.405,33.281,32.405,32.423,14444,0
2007-12-11,32.537,33.098,32.537,32.624,7763,0
2007-12-12,33.062,33.711,32.931,33.228,4226,0
2007-12-13,33.116,33.36,32.922,33.36,6394,0
2007-12-14,32.835,33.263,32.738,32.888,8334,0
2007-12-17,31.996,33.237,31.996,32.774,9818,0
2007-12-18,33.062,33.281,32.555,32.843,8106,0
2007-12-19,32.747,33.062,32.669,32.765,5708,0
2007-12-20,32.458,33.93,32.458,33.93,6622,0
2007-12-21,34.156,34.156,34.113,34.113,2511,0
2007-12-24,33.763,34.377,33.763,34.377,5595,0
2007-12-26,33.807,37.739,33.807,37.503,9933,0
2007-12-27,37.433,37.879,36.627,36.793,20094,0
2007-12-28,36.347,37.791,36.128,37.589,26863,0
2007-12-31,37.836,37.924,37.485,37.791,7422,0
2008-01-02,37.967,38.352,37.705,38.334,8106,0
2008-01-03,38.317,38.536,37.8,38.308,13131,0
2008-01-04,38.536,38.536,37.661,37.765,9818,0
2008-01-07,36.872,37.933,36.872,37.765,10845,0
2008-01-08,38.099,39.183,38.099,38.361,15759,0
2008-01-09,37.73,38.099,37.082,37.311,10734,0
2008-01-10,39.062,39.062,37.45,37.625,7877,0
2008-01-11,37.467,37.757,36.881,36.916,5938,0
2008-01-14,37.048,37.222,36.995,37.204,3423,0
2008-01-15,37.048,37.186,35.261,35.568,7993,0
2008-01-16,35.295,35.295,33.72,33.72,10845,0
2008-01-17,33.72,34.174,33.72,33.956,11646,0
2008-01-18,33.72,33.938,33.72,33.876,5136,0
2008-01-22,32.948,33.728,32.948,33.281,10390,0
2008-01-23,33.369,33.369,32.493,33.071,8106,0
2008-01-24,33.334,33.973,33.21,33.894,17240,0
2008-01-25,34.147,34.147,33.728,33.956,2168,0
2008-01-28,33.72,33.938,33.281,33.807,5136,0
2008-01-29,34.026,34.026,33.08,33.412,7081,0
2008-01-30,33.588,33.711,33.142,33.588,21350,0
2008-01-31,33.395,33.395,32.931,33.272,13702,0
2008-02-01,33.403,33.5,33.151,33.465,5938,0
2008-02-04,33.281,33.72,33.089,33.089,6852,0
2008-02-05,33.272,33.631,33.255,33.255,9477,0
2008-02-06,33.281,33.378,33.062,33.062,7877,0
2008-02-07,33.281,33.807,33.281,33.29,17353,0
2008-02-08,33.272,33.5,33.255,33.317,13587,0
2008-02-11,33.317,33.317,33.071,33.107,21808,0
2008-02-12,32.931,33.631,32.931,33.272,12674,0
2008-02-13,33.439,33.518,33.263,33.5,6647,0
2008-02-14,33.64,34.008,33.412,33.483,13360,0
2008-02-15,33.492,33.772,33.474,33.518,11418,0
2008-02-19,34.044,34.044,33.667,33.781,11304,0
2008-02-20,35.024,35.024,33.851,34.858,15415,0
2008-02-21,34.981,35.437,34.533,34.858,18839,0
2008-02-22,34.84,37.004,34.813,37.004,8106,0
2008-02-25,37.222,37.73,36.566,36.566,24092,0
2008-02-26,35.033,35.033,33.326,34.849,18612,0
2008-02-27,34.893,35.033,34.08,34.156,10163,0
2008-02-28,34.071,35.033,34.071,34.831,8449,0
2008-02-29,34.858,35.033,33.982,34.813,6965,0
2008-03-03,34.945,35.033,34.156,34.156,19719,0
2008-03-04,34.595,34.595,34.156,34.377,4511,0
2008-03-05,34.876,35.252,34.508,34.771,16443,0
2008-03-06,35.033,35.629,34.631,34.813,10961,0
2008-03-07,34.771,36.61,34.771,35.69,17926,0
2008-03-10,35.419,37.144,35.419,36.137,7081,0
2008-03-11,36.365,37.222,36.04,36.96,17124,0
2008-03-12,38.536,38.974,37.013,37.95,23178,0
2008-03-13,38.117,38.536,37.354,38.177,25120,0
2008-03-14,38.755,38.755,38.099,38.134,16214,0
2008-03-17,34.726,37.512,34.726,36.347,9933,0
2008-03-18,36.627,37.345,36.627,37.345,5823,0
2008-03-19,36.995,37.144,36.224,36.522,10961,0
2008-03-20,36.164,36.164,35.033,35.033,7249,0
2008-03-24,35.033,37.669,34.604,37.32,19526,0
2008-03-25,37.713,38.081,37.135,38.063,14393,0
2008-03-26,38.099,38.361,37.897,38.01,7993,0
2008-03-27,38.081,38.387,38.054,38.107,35738,0
2008-03-28,37.853,38.536,35.033,38.186,6394,0
2008-03-31,39.403,39.403,38.361,38.449,12665,0
2008-04-01,38.352,38.37,38.099,38.317,3996,0
2008-04-02,37.836,38.711,37.836,38.711,2764,0
2008-04-03,37.933,39.183,37.933,38.755,9021,0
2008-04-04,39.15,39.175,38.615,38.965,10049,0
2008-04-07,39.403,39.403,37.879,38.125,12787,0
2008-04-08,38.142,38.317,38.002,38.063,3996,0
2008-04-09,38.186,38.536,37.959,38.29,5136,0
2008-04-10,38.361,38.361,37.845,38.099,5366,0
2008-04-11,37.53,37.53,37.442,37.442,2285,0
2008-04-14,37.222,37.634,36.374,37.573,11178,0
2008-04-15,37.661,37.661,37.458,37.548,8287,0
2008-04-16,38.361,38.361,37.739,37.888,6508,0
2008-04-17,37.661,39.192,37.661,38.677,23806,0
2008-04-18,38.887,38.974,38.536,38.835,9667,0
2008-04-21,39.369,39.378,38.764,38.764,9195,0
2008-04-22,39.324,39.85,38.974,39.771,65286,0
2008-04-23,40.201,41.174,39.938,41.174,21054,0
2008-04-24,40.762,42.013,40.069,40.726,18060,0
2008-04-25,40.78,40.902,39.246,39.85,13360,0
2008-04-28,39.578,39.866,39.447,39.447,7469,0
2008-04-29,39.561,39.561,38.343,38.588,11337,0
2008-04-30,38.361,38.476,37.397,38.379,7763,0
2008-05-01,38.273,39.972,38.248,39.106,5497,0
2008-05-02,40.795,40.795,38.755,39.412,29787,0
2008-05-05,40.663,40.663,39.412,40.008,23196,0
2008-05-06,40.708,40.98,40.463,40.848,34596,0
2008-05-07,40.839,40.839,39.21,39.499,34240,0
2008-05-08,40.026,40.087,38.484,40.069,15319,0
2008-05-09,40.069,40.219,39.412,39.938,7943,0
2008-05-12,39.762,40.288,39.632,39.692,12884,0
2008-05-13,39.692,40.279,39.64,40.252,19597,0
2008-05-14,40.91,40.91,40.192,40.507,16037,0
2008-05-15,40.717,40.726,40.12,40.375,7863,0
2008-05-16,40.375,41.156,40.017,40.228,10933,0
2008-05-19,40.507,42.04,40.201,40.288,16410,0
2008-05-20,41.067,41.067,40.21,40.315,11774,0
2008-05-21,41.234,42.477,40.919,41.715,36829,0
2008-05-22,42.697,42.74,41.821,42.312,24313,0
2008-05-23,42.136,42.312,41.165,41.776,25676,0
2008-05-27,42.258,42.468,41.803,41.882,23002,0
2008-05-28,41.908,42.249,41.908,42.066,12836,0
2008-05-29,41.436,42.04,40.288,41.776,14760,0
2008-05-30,41.776,42.022,40.463,41.69,14812,0
2008-06-02,41.864,42.04,41.733,41.864,7190,0
2008-06-03,41.9,42.249,41.69,41.785,12834,0
2008-06-04,41.821,41.968,40.639,41.165,40313,0
2008-06-05,41.165,41.339,40.989,41.165,74593,0
2008-06-06,41.295,41.672,40.515,41.165,26022,0
2008-06-09,41.165,41.645,41.147,41.576,33218,0
2008-06-10,41.505,41.505,41.295,41.462,8302,0
2008-06-11,41.427,41.821,41.427,41.812,13901,0
2008-06-12,41.864,42.093,41.663,41.663,7993,0
2008-06-13,41.567,41.785,41.567,41.776,4183,0
2008-06-16,41.776,41.995,41.601,41.785,2350,0
2008-06-17,41.645,42.249,41.645,41.733,7380,0
2008-06-18,41.733,41.742,41.601,41.742,1256,0
2008-06-19,41.768,41.776,41.733,41.751,10845,0
2008-06-20,41.803,41.812,41.733,41.742,6394,0
2008-06-23,42.977,42.977,41.733,41.733,11468,0
2008-06-24,41.733,41.794,41.733,41.733,10734,0
2008-06-25,43.792,43.792,41.733,41.908,8392,0
2008-06-26,41.768,41.776,41.733,41.733,10390,0
2008-06-27,41.751,41.821,41.25,41.812,10845,0
2008-06-30,41.794,41.812,41.733,41.742,5407,0
2008-07-01,41.733,41.812,41.733,41.733,5695,0
2008-07-02,40.83,41.821,40.83,41.785,8003,0
2008-07-03,41.733,41.846,40.813,41.776,20490,0
2008-07-07,41.986,41.995,41.733,41.776,13081,0
2008-07-08,41.383,41.864,39.412,41.4,28294,0
2008-07-09,41.365,41.864,40.989,41.601,9160,0
2008-07-10,41.601,41.821,41.383,41.821,7071,0
2008-07-11,41.636,41.794,41.601,41.654,5632,0
2008-07-14,41.69,41.821,41.418,41.708,10833,0
2008-07-15,41.601,41.715,41.391,41.61,12828,0
2008-07-16,41.409,41.733,40.944,41.436,19493,0
2008-07-17,39.412,41.733,39.412,41.418,11386,0
2008-07-18,41.436,41.601,41.313,41.313,7978,0
2008-07-21,39.667,41.733,39.667,41.733,5228,0
2008-07-22,41.549,41.628,41.313,41.628,10821,0
2008-07-23,43.388,43.388,41.032,41.165,17152,0
2008-07-24,41.165,41.61,41.165,41.268,16628,0
2008-07-25,41.156,41.69,41.156,41.672,2798,0
2008-07-28,41.48,41.663,41.462,41.663,2968,0
2008-07-29,41.601,41.846,41.601,41.601,5480,0
2008-07-30,41.794,41.821,41.601,41.645,6079,0
2008-07-31,41.601,41.908,41.601,41.821,6058,0
2008-08-01,41.601,42.04,41.409,41.821,4618,0
2008-08-04,42.214,42.214,41.583,41.742,3653,0
2008-08-05,41.558,41.681,41.225,41.427,21564,0
2008-08-06,41.427,41.812,41.268,41.803,8830,0
2008-08-07,41.619,41.654,41.583,41.601,4340,0
2008-08-08,41.601,41.69,41.234,41.48,21265,0
2008-08-11,41.199,41.601,41.199,41.48,10390,0
2008-08-12,41.462,41.592,41.165,41.558,11495,0
2008-08-13,41.567,42.066,41.567,42.04,10338,0
2008-08-14,42.022,42.04,41.821,41.864,8262,0
2008-08-15,41.978,42.022,41.864,41.864,6200,0
2008-08-18,42.075,42.075,41.864,41.864,3202,0
2008-08-19,42.303,42.303,41.864,41.873,7535,0
2008-08-20,42.075,42.837,41.864,42.128,9795,0
2008-08-21,42.04,42.249,41.873,41.952,7780,0
2008-08-22,42.765,42.765,41.69,42.04,4800,0
2008-08-25,42.214,42.477,41.908,42.048,5182,0
2008-08-26,42.39,42.39,42.04,42.162,11749,0
2008-08-27,41.944,42.258,41.944,42.128,6645,0
2008-08-28,42.433,42.477,42.084,42.128,4824,0
2008-08-29,42.258,42.468,42.214,42.223,914,0
2008-09-02,42.154,42.338,42.084,42.119,53180,0
2008-09-03,42.486,42.601,41.776,41.776,25965,0
2008-09-04,42.119,42.381,41.812,42.223,21735,0
2008-09-05,42.128,42.373,42.128,42.346,6852,0
2008-09-08,42.477,42.731,42.205,42.477,12431,0
2008-09-09,42.477,42.556,42.39,42.477,16374,0
2008-09-10,42.477,42.643,42.399,42.495,15520,0
2008-09-11,42.495,42.652,42.477,42.512,10551,0
2008-09-12,42.477,42.724,42.477,42.574,10406,0
2008-09-15,42.565,42.74,41.952,42.04,21071,0
2008-09-16,41.952,41.952,35.909,40.533,69452,0
2008-09-17,40.726,41.383,40.717,40.884,17416,0
2008-09-18,40.989,41.356,40.989,41.33,9647,0
2008-09-19,41.601,42.258,41.295,42.258,34734,0
2008-09-22,42.258,42.697,42.258,42.303,17825,0
2008-09-23,42.609,42.688,42.312,42.39,7957,0
2008-09-24,42.915,42.915,42.258,42.258,20206,0
2008-09-25,42.477,42.565,42.355,42.39,9224,0
2008-09-26,42.312,42.46,41.751,42.258,13550,0
2008-09-29,40.568,42.128,39.421,39.762,22396,0
2008-09-30,42.433,42.433,39.412,42.416,40755,0
2008-10-01,41.61,42.048,41.138,41.165,65064,0
2008-10-02,41.583,41.592,40.944,40.944,15229,0
2008-10-03,41.075,41.383,40.551,41.165,12792,0
2008-10-06,39.43,41.33,38.764,39.378,29321,0
2008-10-07,39.412,39.499,38.974,39.237,36556,0
2008-10-08,37.582,40.428,37.582,40.288,32507,0
2008-10-09,40.507,41.165,40.288,40.91,14121,0
2008-10-10,40.288,40.288,37.039,39.632,33844,0
2008-10-13,37.984,41.339,36.67,38.09,42339,0
2008-10-14,38.09,39.605,38.09,38.852,17144,0
2008-10-15,38.852,39.192,38.484,38.484,3939,0
2008-10-16,38.107,38.107,36.005,36.005,8198,0
2008-10-17,35.471,36.477,35.235,36.232,3268,0
2008-10-20,36.775,37.091,36.215,37.091,2770,0
2008-10-21,37.091,37.696,36.872,37.696,3278,0
2008-10-22,37.222,37.661,37.222,37.573,6185,0
2008-10-23,37.433,37.661,37.231,37.231,3083,0
2008-10-24,35.654,37.204,35.654,36.916,4960,0
2008-10-27,36.784,36.784,36.189,36.784,4566,0
2008-10-28,36.784,36.784,36.365,36.768,4522,0
2008-10-29,36.548,36.987,36.155,36.742,5136,0
2008-10-30,36.4,38.502,36.312,38.502,12554,0
2008-10-31,38.536,40.41,37.573,40.261,10439,0
2008-11-03,40.577,42.547,40.507,42.547,14533,0
2008-11-04,42.652,43.213,42.04,42.757,8042,0
2008-11-05,42.565,42.565,41.356,42.258,5612,0
2008-11-06,42.477,42.477,42.171,42.477,571,0
2008-11-07,42.477,42.477,41.277,41.436,17099,0
2008-11-10,41.165,41.165,38.431,38.773,10904,0
2008-11-11,38.965,39.237,38.536,39.237,3883,0
2008-11-12,38.755,42.214,38.545,42.214,7936,0
2008-11-13,41.174,41.436,40.91,40.936,6098,0
2008-11-14,41.165,41.25,40.681,40.771,1609,0
2008-11-17,40.726,40.726,40.069,40.375,9261,0
2008-11-18,40.499,42.828,40.499,42.652,4908,0
2008-11-19,42.565,42.565,41.645,41.645,1506,0
2008-11-20,41.165,41.165,39.85,39.85,4910,0
2008-11-21,38.536,39.675,38.018,39.369,3675,0
2008-11-24,39.412,40.069,39.412,39.587,4997,0
2008-11-25,40.419,41.165,40.288,41.075,4360,0
2008-11-26,41.69,42.214,41.601,42.205,2627,0
2008-11-28,42.128,42.128,41.821,41.891,1027,0
2008-12-01,41.864,42.609,41.383,42.601,7362,0
2008-12-02,42.609,42.906,42.477,42.495,4463,0
2008-12-03,42.697,42.915,42.697,42.915,2397,0
2008-12-04,42.697,42.792,42.171,42.249,2285,0
2008-12-05,42.477,42.915,42.04,42.915,3601,0
2008-12-08,42.846,43.046,41.821,41.821,2547,0
2008-12-09,41.821,42.04,41.514,41.69,2455,0
2008-12-10,42.04,42.477,41.952,42.04,1428,0
2008-12-11,42.303,43.004,41.776,41.776,7272,0
2008-12-12,42.04,42.783,42.04,42.477,2660,0
2008-12-15,42.399,42.661,42.39,42.661,691,0
2008-12-16,42.872,42.906,42.74,42.74,1095,0
2008-12-17,42.801,42.801,42.697,42.697,800,0
2008-12-18,42.495,42.757,41.295,41.383,3879,0
2008-12-19,41.174,41.383,41.138,41.138,1897,0
2008-12-22,42.864,42.864,40.647,40.647,10505,0
2008-12-23,40.663,40.69,40.507,40.507,1371,0
2008-12-24,40.288,40.297,40.069,40.288,1484,0
2008-12-26,40.279,40.288,40.026,40.026,868,0
2008-12-29,40.288,40.962,40.288,40.953,2598,0
2008-12-30,40.944,40.944,40.428,40.428,800,0
2008-12-31,40.463,40.463,40.069,40.288,1961,0
2009-01-02,40.445,40.445,39.85,40.201,3581,0
2009-01-05,39.158,39.412,39,39.412,4910,0
2009-01-06,39.403,41.4,39.281,41.165,10577,0
2009-01-07,40.944,40.944,40.507,40.507,1143,0
2009-01-08,40.577,40.654,40.288,40.654,1256,0
2009-01-09,40.654,40.654,39.866,40.279,1267,0
2009-01-12,40.499,40.499,39.875,39.964,1170,0
2009-01-13,39.911,40.156,39.85,40.156,341,0
2009-01-14,40.252,40.288,40.069,40.069,1026,0
2009-01-15,40.243,40.288,39.85,39.85,3197,0
2009-01-16,39.99,40.069,39.99,39.99,571,0
2009-01-20,39.85,40.026,39.324,39.412,3830,0
2009-01-21,39.412,39.632,39.369,39.369,685,0
2009-01-22,39.412,39.412,38.755,38.755,3547,0
2009-01-23,38.536,38.536,37.442,37.442,3090,0
2009-01-26,35.865,38.186,35.865,37.661,1371,0
2009-01-27,37.442,37.739,37.179,37.739,1371,0
2009-01-28,38.231,38.231,37.924,37.924,341,0
2009-01-29,38.063,38.264,38.036,38.264,917,0
2009-01-30,38.449,38.449,38.099,38.099,1204,0
2009-02-02,37.915,37.915,37.442,37.661,1661,0
2009-02-03,37.757,37.757,37.363,37.363,1027,0
2009-02-04,37.397,37.415,37.397,37.406,456,0
2009-02-05,37.442,37.442,37.222,37.276,685,0
2009-02-06,37.879,37.976,37.669,37.791,1587,0
2009-02-09,37.661,37.73,37.53,37.661,1143,0
2009-02-10,37.442,37.442,37.222,37.406,753,0
2009-02-11,37.661,37.661,36.924,36.924,1256,0
2009-02-12,37.661,37.661,35.514,35.514,5088,0
2009-02-13,35.033,35.033,33.903,34.446,6384,0
2009-02-17,33.938,34.156,33.326,33.326,3751,0
2009-02-18,33.272,33.272,31.757,32.205,6901,0
2009-02-19,32.405,32.405,31.223,31.232,3883,0
2009-02-20,30.742,30.873,29.952,30.058,9940,0
2009-02-23,29.464,30.198,28.683,28.858,3148,0
2009-02-24,28.464,28.464,26.345,26.345,7763,0
2009-02-25,26.275,26.275,25.671,25.837,3831,0
2009-02-26,25.591,25.933,25.179,25.662,6018,0
2009-02-27,25.662,25.662,25.399,25.399,2947,0
2009-03-02,24.96,24.96,23.778,24.173,6052,0
2009-03-03,23.306,23.375,21.467,21.957,9591,0
2009-03-04,21.957,21.957,19.68,19.881,6171,0
2009-03-05,18.305,19.662,13.89,15.641,31657,0
2009-03-06,15.196,15.538,14.679,14.977,9821,0
2009-03-09,16.185,16.185,14.793,14.906,3766,0
2009-03-10,14.951,15.169,14.722,14.722,7558,0
2009-03-11,14.802,15.319,14.697,15.064,12389,0
2009-03-12,15.073,15.204,14.811,14.811,12993,0
2009-03-13,14.88,15.757,14.811,14.811,6544,0
2009-03-16,15.248,15.274,14.853,14.889,7194,0
2009-03-17,17.438,17.438,15.94,16.378,14097,0
2009-03-18,16.194,16.904,16.194,16.904,3751,0
2009-03-19,17.253,23.56,17.253,23.202,26024,0
2009-03-20,24.182,24.182,20.801,21.064,13569,0
2009-03-23,21.632,22.701,21.546,22.666,8740,0
2009-03-24,22.238,24.006,22.238,22.684,8772,0
2009-03-25,23.211,23.428,23.211,23.428,5579,0
2009-03-26,23.858,23.945,23.77,23.875,5187,0
2009-03-27,23.69,23.69,22.772,23.63,2080,0
2009-03-30,22.211,22.211,21.476,21.476,4976,0
2009-03-31,21.632,21.809,20.608,21.809,5870,0
2009-04-01,20.161,21.894,20.03,20.222,17196,0
2009-04-02,20.801,21.019,20.476,20.662,8622,0
2009-04-03,21.528,22.211,21.291,22.211,5295,0
2009-04-06,21.983,22.238,21.614,22.01,3675,0
2009-04-07,22.728,22.728,22.728,22.728,229,0
2009-04-08,22.719,22.728,22.378,22.728,2104,0
2009-04-09,22.315,22.596,21.894,22.167,4044,0
2009-04-13,22.378,22.551,22.342,22.551,1484,0
2009-04-14,23.202,23.202,22.772,22.903,1940,0
2009-04-15,22.351,23.578,22.351,23.077,3164,0
2009-04-16,22.823,22.832,22.823,22.823,571,0
2009-04-17,22.823,25.363,22.823,24.295,4901,0
2009-04-20,24.295,24.734,24.295,24.734,2032,0
2009-04-21,24.96,24.96,24.707,24.96,2168,0
2009-04-22,23.822,24.698,23.035,24.313,5298,0
2009-04-23,23.77,23.77,23.744,23.752,1352,0
2009-04-24,24.173,24.304,23.867,24.304,2303,0
2009-04-27,23.211,24.698,23.211,24.672,5610,0
2009-04-28,25.452,25.452,24.627,25.049,1237,0
2009-04-29,25.39,25.399,24.575,24.908,2168,0
2009-04-30,25.39,25.39,24.96,24.978,1371,0
2009-05-01,25.39,25.39,24.899,25.345,800,0
2009-05-04,25.68,26.249,25.617,25.662,3213,0
2009-05-05,25.837,25.837,24.566,25.277,4393,0
2009-05-06,26.275,26.801,25.846,26.729,5051,0
2009-05-07,27.834,29.13,26.932,28.509,6032,0
2009-05-08,28.903,29.769,25.924,26.011,17338,0
2009-05-11,25.444,26.055,24.96,25.898,6622,0
2009-05-12,26.275,26.45,25.241,25.513,4128,0
2009-05-13,25.39,25.487,24.83,25.435,5252,0
2009-05-14,25.662,26.529,25.417,25.617,6480,0
2009-05-15,25.513,25.698,25.417,25.495,1389,0
2009-05-18,26.362,26.406,25.942,26.3,5024,0
2009-05-19,27.168,27.168,26.703,27.151,2999,0
2009-05-20,27.631,28.903,27.631,27.825,4910,0
2009-05-21,28.963,28.963,27.809,28.026,5603,0
2009-05-22,28.237,28.464,28.114,28.14,2946,0
2009-05-26,28.148,29.997,28.148,29.383,6508,0
2009-05-27,29.383,29.383,29.174,29.174,571,0
2009-05-28,29.637,29.988,29.085,29.148,1997,0
2009-05-29,30.216,32.615,29.646,30.041,4762,0
2009-06-01,30.654,30.654,30.058,30.654,4434,0
2009-06-02,31.512,32.581,30.786,31.188,5136,0
2009-06-03,31.04,31.494,30.987,30.987,3175,0
2009-06-04,31.879,31.879,30.786,30.969,3111,0
2009-06-05,31.836,31.836,31.058,31.223,1713,0
2009-06-08,32.3,32.3,31.17,31.443,4919,0
2009-06-09,31.731,31.731,30.435,31.031,4795,0
2009-06-10,29.769,30.987,29.769,30.233,1725,0
2009-06-11,31.074,31.074,31.049,31.049,229,0
2009-06-12,29.997,30.303,29.777,29.893,2431,0
2009-06-15,20.407,29.777,20.407,27.755,5640,0
2009-06-16,28.062,28.097,27.746,27.746,685,0
2009-06-17,28.683,28.683,27.773,27.868,1713,0
2009-06-18,28.298,28.736,28.201,28.464,730,0
2009-06-19,28.245,28.245,28.228,28.228,456,0
2009-06-22,27.72,27.72,25.206,25.329,5366,0
2009-06-23,24.207,25.092,24.207,24.743,1940,0
2009-06-24,24.542,26.091,24.542,26.047,4936,0
2009-06-25,25.399,26.108,25.399,26.108,1940,0
2009-06-26,25.855,25.864,25.855,25.855,344,0
2009-06-29,26.572,26.941,26.564,26.941,1484,0
2009-06-30,27.054,27.054,26.275,26.756,1371,0
2009-07-01,26.756,26.992,26.52,26.966,1256,0
2009-07-02,27.071,28.026,27.071,28.008,3209,0
2009-07-06,28.464,28.849,28.026,28.849,2627,0
2009-07-07,30.067,31.539,28.903,31.354,17159,0
2009-07-08,31.53,32.711,31.53,32.431,7092,0
2009-07-09,34.945,34.945,31.005,31.126,6880,0
2009-07-10,30.996,30.996,30.12,30.383,3653,0
2009-07-13,29.943,29.952,27.326,28.894,6006,0
2009-07-14,28.551,29.174,28.551,29.156,914,0
2009-07-15,29.34,30.566,29.331,30.488,2180,0
2009-07-16,30.303,31.503,30.303,31.091,1940,0
2009-07-17,31.091,31.617,31.091,31.617,2590,0
2009-07-20,34.156,34.156,32.843,33.255,4499,0
2009-07-21,33.071,33.387,32.843,32.843,1319,0
2009-07-22,32.624,32.624,28.263,29.997,9111,0
2009-07-23,29.997,31.091,29.911,29.961,2397,0
2009-07-24,29.786,31.53,29.786,30.435,3055,0
2009-07-27,30.662,30.662,30.662,30.662,114,0
2009-07-28,30.855,31.066,30.768,30.768,2332,0
2009-07-29,30.855,30.969,30.68,30.969,1713,0
2009-07-30,30.697,31.267,30.697,30.786,1027,0
2009-07-31,30.697,31.205,30.697,31.091,2786,0
2009-08-03,30.697,31.879,30.697,31.879,1850,0
2009-08-04,31.879,32.791,31.836,32.317,5075,0
2009-08-05,32.011,32.537,31.951,32.335,3610,0
2009-08-06,31.547,32.257,31.547,32.187,2264,0
2009-08-07,32.054,32.063,31.276,31.969,12331,0
2009-08-10,32.291,32.291,31.87,32.257,1143,0
2009-08-11,34.156,35.392,34.138,34.464,18632,0
2009-08-12,34.026,34.026,32.431,32.843,5708,0
2009-08-13,31.739,32.59,31.739,32.581,2769,0
2009-08-14,32.843,32.843,32.59,32.765,3865,0
2009-08-17,32.765,32.966,32.615,32.966,2372,0
2009-08-18,33.465,33.465,32.572,32.615,2448,0
2009-08-19,32.59,33.018,32.405,32.888,7194,0
2009-08-20,32.546,33.237,32.546,33.08,2074,0
2009-08-21,33.089,33.921,33.089,33.658,5394,0
2009-08-24,33.237,34.981,32.843,34.972,7733,0
2009-08-25,34.787,34.954,34.446,34.771,5481,0
2009-08-26,35.007,35.129,34.201,34.613,7081,0
2009-08-27,35.076,35.076,34.419,34.753,4766,0
2009-08-28,34.902,35.786,34.902,35.209,5485,0
2009-08-31,34.813,35.209,34.192,34.192,2740,0
2009-09-01,32.791,34.401,32.791,33.326,12785,0
2009-09-02,33.728,33.728,31.801,32.642,6052,0
2009-09-03,33.281,33.281,32.44,32.511,2168,0
2009-09-04,32.774,33.754,32.537,33.754,4734,0
2009-09-08,32.931,33.448,32.931,33.054,7650,0
2009-09-09,33.054,33.667,33.054,33.281,3304,0
2009-09-10,34.026,34.026,33.631,33.667,1027,0
2009-09-11,33.745,34.035,33.43,33.702,4166,0
2009-09-14,33.711,33.711,33.509,33.552,1893,0
2009-09-15,32.134,33.255,32.134,33.071,2849,0
2009-09-16,34.156,34.998,33.763,34.595,7846,0
2009-09-17,35.182,35.182,34.595,34.595,970,0
2009-09-18,34.595,35.033,34.577,34.595,1371,0
2009-09-21,35.192,35.192,33.107,33.107,3686,0
2009-09-22,32.87,33.667,32.843,33.492,6908,0
2009-09-23,33.631,33.912,33.29,33.912,2912,0
2009-09-24,33.938,33.938,33.631,33.894,3380,0
2009-09-25,33.833,33.921,33.72,33.72,4487,0
2009-09-28,33.938,33.938,33.64,33.938,3483,0
2009-09-29,33.938,33.938,33.29,33.483,1604,0
2009-09-30,33.72,33.72,33.062,33.369,1908,0
2009-10-01,33.107,33.107,32.686,32.686,1940,0
2009-10-02,32.414,32.826,32.405,32.405,2204,0
2009-10-05,33.711,33.711,31.583,31.836,4729,0
2009-10-06,32.747,32.774,31.969,31.969,11089,0
2009-10-07,33.317,33.605,32.791,33.045,9498,0
2009-10-08,33.107,33.326,33.054,33.281,5536,0
2009-10-09,33.938,34.735,33.72,34.708,5252,0
2009-10-12,34.831,34.831,34.482,34.482,1435,0
2009-10-13,34.849,35.446,34.533,34.981,6110,0
2009-10-14,35.822,35.952,35.042,35.084,4112,0
2009-10-15,35.076,35.471,35.076,35.471,3083,0
2009-10-16,36.197,36.197,35.209,35.365,6394,0
2009-10-19,36.075,36.784,35.909,36.775,6644,0
2009-10-20,37.748,37.748,35.909,35.926,11059,0
2009-10-21,36.285,36.706,33.867,34.683,13092,0
2009-10-22,35.033,35.165,33.579,33.588,5388,0
2009-10-23,33.982,34.5,33.299,33.403,9077,0
2009-10-26,33.456,33.858,33.21,33.21,2274,0
2009-10-27,33.631,33.631,33.237,33.237,2627,0
2009-10-28,33.36,33.369,33.018,33.246,5343,0
2009-10-29,33.202,33.334,33.098,33.334,1256,0
2009-10-30,33.456,33.456,32.843,33.16,8689,0
2009-11-02,33.281,33.858,33.281,33.456,6028,0
2009-11-03,33.369,33.588,33.018,33.272,4910,0
2009-11-04,33.272,33.631,32.982,33.255,10450,0
2009-11-05,33.369,33.667,33.237,33.631,2997,0
2009-11-06,34.096,34.096,33.711,34.035,1940,0
2009-11-09,34.053,34.053,31.836,32.405,37928,0
2009-11-10,32.405,32.87,32.231,32.555,7562,0
2009-11-11,33.281,33.281,32.711,32.711,3796,0
2009-11-12,33.009,33.21,32.756,32.756,3083,0
2009-11-13,33.142,33.142,32.353,32.511,2649,0
2009-11-16,32.957,32.957,32.081,32.511,2831,0
2009-11-17,32.546,32.581,32.317,32.405,4624,0
2009-11-18,32.888,33.098,32.458,32.669,5033,0
2009-11-19,33.317,33.421,32.081,33.054,6967,0
2009-11-20,33.281,33.281,32.606,33.071,6590,0
2009-11-23,33.263,33.281,33.098,33.272,6084,0
2009-11-24,33.281,33.903,32.931,33.711,7731,0
2009-11-25,34.096,34.096,33.807,33.894,2659,0
2009-11-27,33.807,33.807,33.5,33.693,599,0
2009-11-30,33.72,33.728,32.642,32.642,3117,0
2009-12-01,32.975,33.667,32.975,33.667,1484,0
2009-12-02,34.088,35.681,33.763,34.674,6328,0
2009-12-03,35.024,35.024,34.156,34.156,1713,0
2009-12-04,35.033,35.033,34.192,34.64,1970,0
2009-12-07,35.024,35.033,34.289,34.998,3218,0
2009-12-08,34.902,35.015,34.771,34.813,1455,0
2009-12-09,34.665,34.813,34.332,34.368,1713,0
2009-12-10,34.41,34.902,34.156,34.683,2638,0
2009-12-11,35.471,35.646,34.858,35.084,3334,0
2009-12-14,34.972,35.243,34.559,35.192,4207,0
2009-12-15,34.885,35.383,34.78,34.876,2612,0
2009-12-16,35.637,35.646,34.41,34.41,5024,0
2009-12-17,34.771,34.972,33.964,34.332,3197,0
2009-12-18,34.674,34.674,34.104,34.586,5207,0
2009-12-21,34.902,34.902,34.129,34.129,3151,0
2009-12-22,34.473,36.652,31.969,34.989,21626,0
2009-12-23,35.9,37.967,35.428,36.742,15252,0
2009-12-24,37.397,37.45,36.933,36.96,3787,0
2009-12-28,36.872,37.424,36.434,36.434,4795,0
2009-12-29,37.048,37.827,37.048,37.827,4110,0
2009-12-30,37.303,38.606,36.793,38.606,2912,0
2009-12-31,38.991,39.324,38.317,38.317,12840,0
2010-01-04,38.387,39.412,38.37,39.089,5820,0
2010-01-05,38.808,38.808,37.879,38.387,5946,0
2010-01-06,38.449,39.192,38.449,39.192,4433,0
2010-01-07,39.192,39.403,37.643,38.817,13484,0
2010-01-08,38.493,39.324,38.405,39.324,6315,0
2010-01-11,39.412,39.999,39.307,39.955,6108,0
2010-01-12,39.999,40.279,39.947,40.111,5590,0
2010-01-13,39.246,39.499,38.755,38.974,17265,0
2010-01-14,38.974,39.508,38.974,39.455,3423,0
2010-01-15,39.578,39.578,38.887,39.018,1883,0
2010-01-19,38.711,39.324,38.213,38.764,2875,0
2010-01-20,38.852,38.852,37.598,37.661,3197,0
2010-01-21,37.661,38.755,37.276,38.755,3780,0
2010-01-22,38.764,39.675,38.125,38.125,6453,0
2010-01-25,38.511,38.511,36.172,36.793,4945,0
2010-01-26,35.917,36.863,35.909,36.635,3883,0
2010-01-27,36.434,36.635,36.391,36.61,2717,0
2010-01-28,36.697,36.697,35.909,36.347,2232,0
2010-01-29,36.014,36.951,36.014,36.548,8927,0
2010-02-01,36.784,36.933,36.652,36.881,2856,0
2010-02-02,36.907,36.916,36.477,36.67,1940,0
2010-02-03,36.434,36.768,36.434,36.768,1040,0
2010-02-04,36.566,36.652,35.909,35.909,2644,0
2010-02-05,35.84,36.469,35.033,35.129,10250,0
2010-02-08,35.243,36.258,35.12,35.383,7778,0
2010-02-09,35.593,36.347,35.488,35.488,8560,0
2010-02-10,35.514,36.258,35.514,36.258,3251,0
2010-02-11,35.822,36.172,35.505,35.909,5754,0
2010-02-12,35.033,36.049,35.033,35.777,12656,0
2010-02-16,35.602,35.602,35.209,35.471,656,0
2010-02-17,35.611,35.733,35.611,35.646,1143,0
2010-02-18,35.55,35.996,35.55,35.935,2649,0
2010-02-19,36.408,36.408,36.032,36.032,1256,0
2010-02-22,35.733,35.9,35.365,35.663,3539,0
2010-02-23,35.383,36.652,35.383,36.276,13263,0
2010-02-24,36.557,37.004,36.391,36.768,1827,0
2010-02-25,36.258,36.593,35.865,35.865,1484,0
2010-02-26,36.04,36.084,35.952,35.952,485,0
2010-03-01,35.559,35.917,35.033,35.629,1027,0
2010-03-02,35.523,35.585,35.051,35.496,4677,0
2010-03-03,35.532,36.995,35.532,36.995,7219,0
2010-03-04,37.004,37.791,36.602,37.556,5810,0
2010-03-05,38.099,39.412,38.099,38.746,11763,0
2010-03-08,38.624,38.991,38.231,38.711,8165,0
2010-03-09,38.361,38.711,38.361,38.405,3643,0
2010-03-10,38.405,38.764,38.405,38.405,1073,0
2010-03-11,38.449,38.536,38.405,38.405,1371,0
2010-03-12,38.414,38.527,38.405,38.405,1284,0
2010-03-15,38.896,38.896,38.405,38.422,4007,0
2010-03-16,38.817,39.272,38.422,38.422,4614,0
2010-03-17,38.458,38.458,38.405,38.405,4795,0
2010-03-18,38.405,39.298,37.45,37.836,12238,0
2010-03-19,37.748,37.827,37.467,37.485,1484,0
2010-03-22,37.476,38.361,37.476,37.783,1940,0
2010-03-23,37.458,37.503,37.162,37.162,2960,0
2010-03-24,36.784,37.512,36.784,37.512,3825,0
2010-03-25,37.8,37.8,37.162,37.162,229,0
2010-03-26,37.179,37.661,36.784,37.661,19466,0
2010-03-29,37.607,38.01,37.415,37.783,3474,0
2010-03-30,37.661,37.73,37.661,37.73,229,0
2010-03-31,37.942,38.334,37.696,38.099,2285,0
2010-04-01,37.669,38.177,37.661,38.054,1088,0
2010-04-05,38.054,38.615,37.915,38.545,1761,0
2010-04-06,38.93,39.167,38.66,38.66,1829,0
2010-04-07,38.281,38.511,38.248,38.511,685,0
2010-04-08,38.511,38.511,38.177,38.256,1558,0
2010-04-09,38.231,38.519,38.222,38.422,2058,0
2010-04-12,38.361,38.799,38.281,38.343,3078,0
2010-04-13,38.213,38.422,38.213,38.352,1087,0
2010-04-14,38.449,38.93,38.204,38.213,7877,0
2010-04-15,38.458,38.458,38.29,38.431,1816,0
2010-04-16,38.317,38.511,38.273,38.273,1922,0
2010-04-19,38.273,38.317,37.879,38.317,8027,0
2010-04-20,38.352,38.379,38.352,38.379,685,0
2010-04-21,38.361,38.991,37.748,38.991,5823,0
2010-04-22,39.192,39.192,38.387,38.624,1940,0
2010-04-23,38.361,38.519,37.713,37.783,7801,0
2010-04-26,38.054,38.081,37.294,37.696,4998,0
2010-04-27,37.809,37.836,37.809,37.836,573,0
2010-04-28,37.862,38.045,37.862,38.045,229,0
2010-04-29,37.424,37.95,37.424,37.95,359,0
2010-04-30,37.915,39.192,37.906,39.089,12416,0
2010-05-03,39.412,39.412,37.924,38.09,6147,0
2010-05-04,38.361,38.887,37.906,38.387,7651,0
2010-05-05,38.536,38.956,38.15,38.493,2908,0
2010-05-06,38.177,38.231,36.793,36.793,2883,0
2010-05-07,36.855,36.855,36.146,36.215,1976,0
2010-05-10,36.215,37.039,36.215,36.863,2032,0
2010-05-11,36.96,37.117,36.96,37.117,319,0
2010-05-12,36.801,38.09,36.784,37.765,4682,0
2010-05-13,37.906,37.993,37.442,37.442,1940,0
2010-05-14,36.784,36.96,34.377,34.902,10280,0
2010-05-17,34.446,34.455,33.938,33.973,2959,0
2010-05-18,35.084,35.084,34.867,34.867,229,0
2010-05-19,34.156,34.307,32.922,33.561,6919,0
2010-05-20,32.922,32.948,30.085,30.522,19023,0
2010-05-21,30.163,30.873,29.777,30.627,6476,0
2010-05-24,33.676,33.676,30.662,30.715,2856,0
2010-05-25,30.662,31.232,29.515,29.682,4076,0
2010-05-26,30.005,30.654,30.005,30.242,4004,0
2010-05-27,30.216,31.53,29.691,31.091,15529,0
2010-05-28,31.091,31.354,30.916,31.354,3776,0
2010-06-01,32.099,32.099,31.091,31.091,2941,0
2010-06-02,30.742,32.537,30.435,31.179,5531,0
2010-06-03,31.223,31.399,31.005,31.005,1713,0
2010-06-04,31.205,31.311,30.89,31.179,7959,0
2010-06-07,31.459,31.459,30.742,31.232,7993,0
2010-06-08,31.53,32.187,31.023,32.187,4566,0
2010-06-09,32.405,34.683,32.405,33.255,5426,0
2010-06-10,33.246,34.138,33.246,34.138,1598,0
2010-06-11,33.833,34.245,33.833,34.156,1827,0
2010-06-14,34.419,35.514,34.245,35.12,5384,0
2010-06-15,34.795,35.12,34.622,34.622,2407,0
2010-06-16,35.243,35.243,34.911,34.911,1371,0
2010-06-17,34.762,35.12,34.604,34.604,1721,0
2010-06-18,34.41,34.945,34.41,34.604,2146,0
2010-06-21,34.508,34.622,34.332,34.332,1143,0
2010-06-22,35.165,35.165,34.55,34.867,6800,0
2010-06-23,34.64,34.683,34.071,34.113,5206,0
2010-06-24,34.55,35.015,34.071,34.071,2871,0
2010-06-25,33.894,35.243,33.894,34.156,1256,0
2010-06-28,34.359,34.377,34.088,34.104,1632,0
2010-06-29,34.071,34.298,34.071,34.298,5253,0
2010-06-30,34.074,34.083,34.074,34.083,914,0
2010-07-01,34.071,34.071,33.421,33.474,4052,0
2010-07-02,33.982,33.991,33.982,33.991,341,0
2010-07-06,33.851,33.851,32.861,32.861,819,0
2010-07-07,32.991,33.334,32.982,33.334,741,0
2010-07-08,33.702,33.702,33.343,33.343,1348,0
2010-07-09,33.308,33.938,33.281,33.938,1256,0
2010-07-12,33.807,33.851,33.352,33.702,2831,0
2010-07-13,33.991,34.359,33.702,34.359,3605,0
2010-07-14,33.833,34.21,33.833,33.93,1770,0
2010-07-15,33.737,33.737,33.737,33.737,114,0
2010-07-16,33.64,34.017,33.64,33.728,1598,0
2010-07-19,34.989,35.733,33.982,35.733,6736,0
2010-07-20,35.593,35.593,34.307,34.316,4681,0
2010-07-21,33.867,34.035,33.807,33.921,1371,0
2010-07-22,33.711,34.945,33.711,34.945,4455,0
2010-07-23,34.649,34.945,34.649,34.945,1087,0
2010-07-26,34.631,34.989,34.595,34.945,859,0
2010-07-27,34.945,35.033,34.604,35.007,5251,0
2010-07-28,34.822,35.463,34.822,34.981,1496,0
2010-07-29,34.813,35.033,34.649,34.744,856,0
2010-07-30,34.735,35.813,34.726,35.585,6225,0
2010-08-02,35.41,37.625,35.41,36.4,5934,0
2010-08-03,36.742,36.951,36.742,36.872,1908,0
2010-08-04,36.434,36.96,36.356,36.96,4494,0
2010-08-05,36.391,38.054,36.356,38.054,2956,0
2010-08-06,37.669,37.705,36.942,37.222,5351,0
2010-08-09,36.898,37.135,36.4,36.733,2624,0
2010-08-10,35.138,38.01,35.138,37.661,5038,0
2010-08-11,37.179,37.607,36.434,36.96,4111,0
2010-08-12,36.924,37.548,36.206,37.276,3423,0
2010-08-13,37.24,37.661,37.013,37.013,800,0
2010-08-16,36.374,37.503,36.374,37.222,2798,0
2010-08-17,37.17,37.195,36.434,36.434,2353,0
2010-08-18,36.347,37.056,36.084,36.084,1713,0
2010-08-19,36.618,36.618,35.12,35.715,2798,0
2010-08-20,35.831,35.909,35.174,35.909,2462,0
2010-08-23,35.252,36.383,35.252,36.155,1993,0
2010-08-24,35.909,35.909,35.514,35.577,800,0
2010-08-25,35.602,35.646,35.174,35.174,1313,0
2010-08-26,35.2,35.33,35.192,35.322,1030,0
2010-08-27,35.322,35.496,35.182,35.479,1143,0
2010-08-30,35.192,35.471,35.192,35.392,685,0
2010-08-31,35.676,35.676,34.81,34.866,2343,0
2010-09-01,35.192,36.942,35.147,36.907,13925,0
2010-09-02,36.706,36.837,36.4,36.697,914,0
2010-09-03,36.513,36.784,36.224,36.224,6120,0
2010-09-07,36.137,36.347,35.795,35.795,5919,0
2010-09-08,35.568,35.568,33.982,33.982,8106,0
2010-09-09,33.964,34.753,33.964,34.377,1500,0
2010-09-10,34.377,34.64,34.28,34.595,2188,0
2010-09-13,35.033,35.471,35.033,35.033,3660,0
2010-09-14,35.339,35.882,35.339,35.585,6071,0
2010-09-15,35.568,35.681,35.568,35.646,2755,0
2010-09-16,35.559,35.646,35.471,35.646,2891,0
2010-09-17,35.777,35.857,35.182,35.646,11328,0
2010-09-20,35.882,36.084,35.559,35.559,14172,0
2010-09-21,35.646,35.813,35.182,35.471,22073,0
2010-09-22,35.654,35.654,34.289,34.577,44779,0
2010-09-23,34.401,35.024,34.332,34.332,10351,0
2010-09-24,34.595,35.033,34.559,34.595,6755,0
2010-09-27,34.595,35.059,34.482,34.508,15599,0
2010-09-28,34.377,34.699,34.201,34.201,7836,0
2010-09-29,34.156,34.568,33.631,34.508,10765,0
2010-09-30,34.289,34.771,33.903,34.147,19277,0
2010-10-01,34.568,34.735,34.192,34.332,14729,0
2010-10-04,34.64,34.64,34.156,34.219,13230,0
2010-10-05,34.595,34.613,34.026,34.156,65720,0
2010-10-06,34.359,34.771,34.156,34.771,11312,0
2010-10-07,34.622,34.771,34.377,34.595,8188,0
2010-10-08,34.595,34.622,34.228,34.437,14296,0
2010-10-11,34.307,34.622,34.28,34.419,5679,0
2010-10-12,34.55,34.55,34.245,34.359,22487,0
2010-10-13,34.419,34.64,34.341,34.437,9037,0
2010-10-14,34.35,34.55,33.991,34.156,17412,0
2010-10-15,34.026,34.428,33.903,34.323,3725,0
2010-10-18,34.156,34.219,33.991,33.999,8813,0
2010-10-19,33.894,34.138,33.676,33.816,6487,0
2010-10-20,33.833,34.156,33.833,34.026,6579,0
2010-10-21,34.071,34.368,34.071,34.104,12054,0
2010-10-22,34.071,34.28,34.071,34.201,7464,0
2010-10-25,34.156,34.525,34.156,34.289,5802,0
2010-10-26,34.263,34.516,34.245,34.289,4723,0
2010-10-27,34.228,34.981,34.201,34.674,22911,0
2010-10-28,34.674,34.972,34.674,34.683,5563,0
2010-10-29,34.7,35.167,34.684,34.893,3693,0
2010-11-01,35.165,35.646,34.858,35.051,7445,0
2010-11-02,35.051,35.629,35.051,35.428,3336,0
2010-11-03,35.611,35.97,35.392,35.733,8421,0
2010-11-04,35.602,36.96,35.076,35.505,137377,0
2010-11-05,35.514,36.81,35.015,35.663,3229143,0
2010-11-08,35.909,37.625,35.909,37.231,18906,0
2010-11-09,38.099,38.099,37.311,37.652,16397,0
2010-11-10,36.365,37.222,36.119,36.119,21495,0
2010-11-11,36.128,36.477,36.066,36.347,10338,0
2010-11-12,36.155,36.951,36.146,36.452,6029,0
2010-11-15,36.495,37.739,36.495,36.969,10622,0
2010-11-16,36.784,36.784,35.707,36.312,34910,0
2010-11-17,36.128,36.627,35.356,36.461,4778,0
2010-11-18,37.004,37.004,35.909,36.294,13245,0
2010-11-19,36.111,36.119,35.356,36.049,69668,0
2010-11-22,35.943,35.943,35.093,35.243,13427,0
2010-11-23,35.084,35.27,34.674,34.998,38784,0
2010-11-24,35.217,35.55,35.093,35.419,6566,0
2010-11-26,35.514,36.023,35.295,35.295,28736,0
2010-11-29,35.383,35.383,34.473,35.033,48727,0
2010-11-30,34.957,34.957,34.154,34.311,48013,0
2010-12-01,34.307,34.533,34.129,34.156,57111,0
2010-12-02,34.307,34.419,34.113,34.289,65348,0
2010-12-03,34.201,34.771,34.192,34.533,28244,0
2010-12-06,35.209,36.303,34.683,35.9,130124,0
2010-12-07,36.25,37.573,36.25,36.987,89302,0
2010-12-08,37.222,37.485,36.477,36.942,33848,0
2010-12-09,37.222,38.063,37.091,37.8,62835,0
2010-12-10,38.956,39.85,38.719,39.403,78803,0
2010-12-13,39.85,39.859,38.746,38.799,44645,0
2010-12-14,39.15,39.412,37.222,37.652,37997,0
2010-12-15,37.397,37.748,36.801,37.661,41575,0
2010-12-16,37.791,37.984,37.379,37.661,28282,0
2010-12-17,37.933,38.974,37.661,38.177,26270,0
2010-12-20,38.965,38.965,38.045,38.168,22154,0
2010-12-21,39.324,39.324,38.561,38.904,30337,0
2010-12-22,38.799,40.21,38.799,40.094,35780,0
2010-12-23,40.306,44.238,40.306,44.089,92046,0
2010-12-27,44.492,48.872,42.652,43.134,129923,0
2010-12-28,42.941,43.441,42.276,43.352,46745,0
2010-12-29,43.707,44.491,43.051,44.317,37277,0
2010-12-30,44.008,44.464,43.78,43.99,19253,0
2010-12-31,44.264,44.59,43.998,44.112,14308,0
2011-01-03,44.115,44.982,43.493,44.799,71764,0
2011-01-04,44.658,46.884,44.658,46.884,46691,0
2011-01-05,46.637,47.934,46.637,47.802,81296,0
2011-01-06,47.864,48.467,47.207,47.382,39867,0
2011-01-07,47.294,47.645,45.726,45.893,33106,0
2011-01-10,46.27,46.418,45.947,46.2,12115,0
2011-01-11,48.153,48.153,46.445,46.97,13648,0
2011-01-12,47.444,47.645,46.218,46.418,29709,0
2011-01-13,46.934,47.418,46.087,46.087,26080,0
2011-01-14,46.06,46.094,44.833,45.307,54056,0
2011-01-18,46.323,46.323,45.543,45.7,25403,0
2011-01-19,45.674,45.744,44.711,45.088,28428,0
2011-01-20,44.825,45.061,44.579,44.579,18377,0
2011-01-21,44.85,45.236,44.247,44.808,40205,0
2011-01-24,44.624,44.808,44.23,44.448,33916,0
2011-01-25,44.667,44.755,44.001,44.089,53613,0
2011-01-26,44.484,44.799,44.168,44.667,22152,0
2011-01-27,44.808,44.808,43.975,44.019,21437,0
2011-01-28,44.15,44.325,42.321,42.67,61438,0
2011-01-31,43.136,44.102,42.037,44.102,47447,0
2011-02-01,45.106,45.814,44.01,44.01,28065,0
2011-02-02,44.343,44.588,44.01,44.098,24254,0
2011-02-03,44.01,44.343,43.835,44.141,11629,0
2011-02-04,44.859,44.859,44.316,44.448,25031,0
2011-02-07,45.018,45.018,44.37,44.422,18551,0
2011-02-08,44.763,44.763,44.115,44.115,24337,0
2011-02-09,44.098,44.098,43.013,43.529,14151,0
2011-02-10,43.352,43.352,42.057,42.652,32902,0
2011-02-11,42.627,42.897,42.547,42.74,13207,0
2011-02-14,43.177,43.177,42.74,42.819,9896,0
2011-02-15,42.915,43.458,42.547,42.688,10332,0
2011-02-16,42.801,43.249,42.338,42.346,14256,0
2011-02-18,43.064,43.502,42.583,43.397,28347,0
2011-02-22,43.502,45.106,43.502,44.186,33813,0
2011-02-23,43.529,45.307,43.476,44.141,43931,0
2011-02-24,44.195,44.544,43.493,43.589,26046,0
2011-02-25,43.967,45.106,43.896,44.272,21681,0
2011-02-28,44.272,45.284,44.272,45.238,9189,0
2011-03-01,45.262,45.378,45.061,45.307,17442,0
2011-03-02,45.131,45.893,45.122,45.508,19583,0
2011-03-03,46.83,46.83,45.324,45.419,21073,0
2011-03-04,45.342,46.042,45.271,45.823,30795,0
2011-03-07,46.418,46.418,46.033,46.033,16870,0
2011-03-08,46.173,46.4,45.823,46.069,9599,0
2011-03-09,46.62,46.717,46.209,46.391,18862,0
2011-03-10,46.373,46.373,45.28,45.481,19555,0
2011-03-11,45.218,45.893,44.28,45.106,12523,0
2011-03-14,45.7,45.7,40.463,42.303,53944,0
2011-03-15,40.699,41.583,40.306,41.33,59342,0
2011-03-16,41.576,41.944,40.288,40.445,33476,0
2011-03-17,39.495,41.637,39.495,40.289,157818,0
2011-03-18,40.297,41.882,40.297,41.032,102564,0
2011-03-21,40.69,41.427,38.281,38.843,317380,0
2011-03-22,38.317,38.536,36.566,36.742,1277040,0
2011-03-23,36.258,36.548,35.304,36.285,11409625,0
2011-03-24,36.513,36.688,36.128,36.365,2032611,0
2011-03-25,36.434,37.022,36.374,36.987,1907102,0
2011-03-28,36.81,37.485,36.801,36.907,1592619,0
2011-03-29,36.661,37.897,36.25,37.503,1230788,0
2011-03-30,37.836,38.536,37.276,38.054,805672,0
2011-03-31,38.011,39.168,37.992,39.005,1351561,0
2011-04-01,39.071,39.64,38.764,39.21,1090798,0
2011-04-04,39.062,39.632,38.65,39.499,767541,0
2011-04-05,39.414,40.371,39.351,40.07,1038618,0
2011-04-06,39.99,40.622,39.798,40.586,1028716,0
2011-04-07,40.799,41.137,39.843,39.852,861385,0
2011-04-08,40.243,40.882,39.943,40.371,558481,0
2011-04-11,40.507,40.551,39.955,40.472,1039698,0
2011-04-12,40.152,40.371,39.168,39.97,859297,0
2011-04-13,40.228,40.288,39.543,39.85,665954,0
2011-04-14,39.807,39.981,38.912,39.351,466726,0
2011-04-15,39.532,40.026,39.414,39.661,369942,0
2011-04-18,39.414,39.597,38.239,38.558,609755,0
2011-04-19,38.804,39.195,38.102,38.329,590033,0
2011-04-20,38.766,38.948,38.548,38.686,387813,0
2011-04-21,38.695,39.068,38.539,38.832,304814,0
2011-04-25,38.974,38.974,38.334,38.755,279794,0
2011-04-26,38.813,38.912,38.412,38.565,380465,0
2011-04-27,38.565,38.832,38.375,38.565,245922,0
2011-04-28,38.621,38.922,38.037,38.13,269965,0
2011-04-29,38.451,38.594,38.335,38.547,362426,0
2011-05-02,39.323,39.323,38.283,38.393,507823,0
2011-05-03,38.512,38.686,37.546,37.599,646708,0
2011-05-04,37.637,38.174,37.171,37.453,1302939,0
2011-05-05,37.254,37.609,36.825,37.326,651063,0
2011-05-06,37.453,38.065,37.245,37.436,318768,0
2011-05-09,38.239,39.843,37.948,39.742,1191507,0
2011-05-10,39.677,42.386,39.332,41.574,2367449,0
2011-05-11,41.628,41.665,39.97,40.105,825280,0
2011-05-12,39.878,40.115,39.495,39.714,507804,0
2011-05-13,39.651,39.86,38.813,38.876,543675,0
2011-05-16,38.876,39.304,38.63,38.729,674291,0
2011-05-17,38.776,39.878,38.53,39.259,684304,0
2011-05-18,39.924,40.517,39.578,40.189,320836,0
2011-05-19,40.443,40.963,40.326,40.426,304557,0
2011-05-20,40.645,40.9,40.17,40.434,547104,0
2011-05-23,39.934,39.934,39.486,39.887,344937,0
2011-05-24,40.007,40.854,40.007,40.554,347321,0
2011-05-25,40.826,41.137,40.499,41.026,327988,0
2011-05-26,40.799,41.519,40.49,41.419,295802,0
2011-05-27,41.601,42.012,41.237,41.529,415865,0
2011-05-31,41.922,42.344,41.845,42.114,305733,0
2011-06-01,42.157,42.157,40.271,40.443,676162,0
2011-06-02,40.945,41.081,40.17,40.717,454710,0
2011-06-03,40.554,40.936,40.243,40.49,247645,0
2011-06-06,40.554,40.708,40.016,40.105,261474,0
2011-06-07,40.261,40.379,39.432,39.559,406285,0
2011-06-08,39.677,40.052,38.421,38.611,569213,0
2011-06-09,39.078,39.323,38.676,39.286,564837,0
2011-06-10,39.369,39.369,38.211,38.403,917450,0
2011-06-13,38.63,38.912,37.965,38.757,429808,0
2011-06-14,39.096,39.441,38.548,38.766,293242,0
2011-06-15,38.347,39.078,38.01,38.257,500885,0
2011-06-16,38.074,38.375,37.336,37.901,495747,0
2011-06-17,38.055,38.658,37.892,38.347,1692108,0
2011-06-20,37.09,38.329,37.09,38.31,633681,0
2011-06-21,38.384,39.815,38.375,38.822,627075,0
2011-06-22,38.931,38.948,37.965,38.146,644114,0
2011-06-23,37.92,38.365,36.99,38.283,883436,0
2011-06-24,38.239,38.457,37.664,37.828,754117,0
2011-06-27,37.973,38.055,37.572,37.782,249346,0
2011-06-28,38.347,38.738,37.901,38.283,506649,0
2011-06-29,38.602,39.878,38.558,39.615,518619,0
2011-06-30,40.231,41.148,40.104,41.061,540776,0
2011-07-01,40.854,41.401,40.317,41.338,286435,0
2011-07-05,41.263,42.14,41.193,41.857,533209,0
2011-07-06,41.702,42.085,41.611,42.04,533769,0
2011-07-07,42.386,42.476,41.921,41.921,1082199,0
2011-07-08,41.702,42.113,41.565,41.702,248573,0
2011-07-11,41.466,41.628,41.009,41.118,352827,0
2011-07-12,40.882,40.91,39.168,39.176,616624,0
2011-07-13,39.651,40.508,39.414,39.505,348861,0
2011-07-14,39.724,40.007,38.967,39.04,271630,0
2011-07-15,39.204,39.351,38.766,39.222,325424,0
2011-07-18,39.185,39.195,38.347,38.457,584029,0
2011-07-19,38.94,39.158,38.146,38.329,844294,0
2011-07-20,38.365,39.068,38.301,38.574,552322,0
2011-07-21,38.885,39.559,38.748,39.397,388234,0
2011-07-22,39.486,39.559,38.804,39.397,862628,0
2011-07-25,39.15,39.769,39.15,39.313,471337,0
2011-07-26,39.313,39.313,38.703,38.832,352032,0
2011-07-27,38.667,38.712,38.283,38.621,541746,0
2011-07-28,38.593,38.703,38.211,38.375,598486,0
2011-07-29,38.174,39.216,38.088,38.805,328571,0
2011-08-01,39.351,39.351,38.32,38.667,155302,0
2011-08-02,38.429,38.748,38.027,38.037,730651,0
2011-08-03,38.13,38.247,36.533,36.816,1241039,0
2011-08-04,36.679,36.762,34.765,34.893,1489280,0
2011-08-05,35.194,35.577,34.409,35.194,771173,0
2011-08-08,34.037,34.665,31.201,31.448,1671254,0
2011-08-09,32.177,32.704,31.091,32.687,890448,0
2011-08-10,32.65,33.717,32.011,33.005,1629582,0
2011-08-11,33.179,34.61,33.024,34.135,1484735,0
2011-08-12,34.283,34.81,33.954,34.181,2035386,0
2011-08-15,34.719,35.577,34.311,35.476,418436,0
2011-08-16,35.267,35.959,35.075,35.512,313813,0
2011-08-17,35.731,36.152,35.503,35.869,256966,0
2011-08-18,34.656,34.656,34.046,34.245,420378,0
2011-08-19,33.945,34.519,33.415,33.434,194998,0
2011-08-22,33.962,34.719,33.453,33.561,199198,0
2011-08-23,33.927,34.336,33.535,34.327,212407,0
2011-08-24,34.775,35.394,34.427,34.62,172550,0
2011-08-25,34.546,34.692,33.526,33.608,120458,0
2011-08-26,33.27,34.519,32.888,34.355,131965,0
2011-08-29,35.002,35.722,34.738,34.819,455191,0
2011-08-30,34.838,35.823,34.792,35.632,499950,0
2011-08-31,36.231,36.423,35.697,35.945,583078,0
2011-09-01,36.169,36.187,34.847,35.075,255305,0
2011-09-02,34.711,34.711,34.263,34.578,276007,0
2011-09-06,33.736,33.954,33.224,33.954,175227,0
2011-09-07,33.945,35.577,33.945,35.558,271736,0
2011-09-08,35.185,35.577,34.775,34.81,256090,0
2011-09-09,34.728,34.765,33.307,34.037,392123,0
2011-09-12,33.517,33.981,33.279,33.862,362076,0
2011-09-13,34.264,34.893,33.862,34.719,256948,0
2011-09-14,34.719,35.85,34.364,35.613,397306,0
2011-09-15,36.059,36.287,35.431,35.731,275253,0
2011-09-16,35.878,36.005,35.431,35.74,281675,0
2011-09-19,35.12,35.376,34.144,34.738,173306,0
2011-09-20,34.738,35.959,34.738,35.302,301529,0
2011-09-21,35.057,35.623,34.738,34.756,353006,0
2011-09-22,33.763,33.772,32.149,32.322,577212,0
2011-09-23,32.103,32.532,31.986,32.277,321078,0
2011-09-26,33.014,33.014,31.839,32.578,192031,0
2011-09-27,33.38,34.301,33.288,33.736,197053,0
2011-09-28,33.462,33.899,32.349,32.349,152284,0
2011-09-29,32.851,32.942,31.63,32.277,268609,0
2011-09-30,31.662,32.131,31.164,31.183,267746,0
2011-10-03,31.091,31.302,30.281,30.737,357769,0
2011-10-04,30.342,31.862,29.261,31.728,318180,0
2011-10-05,31.881,33.087,31.46,32.896,209535,0
2011-10-06,32.972,33.947,32.532,33.919,241473,0
2011-10-07,32.495,33.808,32.495,33.371,541425,0
2011-10-10,34.065,34.921,33.736,34.847,358856,0
2011-10-11,34.483,35.311,33.935,34.93,417393,0
2011-10-12,35.357,35.521,35.011,35.075,141451,0
2011-10-13,33.736,34.71,33.736,34.409,350833,0
2011-10-14,35.029,35.221,34.51,35.083,291203,0
2011-10-17,35.029,35.476,34.364,34.519,335442,0
2011-10-18,34.629,34.638,33.744,33.835,359054,0
2011-10-19,33.727,33.908,33.507,33.608,302145,0
2011-10-20,34.528,34.528,32.951,33.107,193396,0
2011-10-21,33.631,34.063,33.554,33.813,424486,0
2011-10-24,33.999,34.301,33.945,34.092,262105,0
2011-10-25,34.099,34.377,33.411,33.537,329502,0
2011-10-26,33.89,34.336,31.986,32.094,454791,0
2011-10-27,34.427,34.427,31.977,32.249,943139,0
2011-10-28,32.819,32.819,31.604,31.71,650419,0
2011-10-31,31.586,31.604,30.303,30.638,1179004,0
2011-11-01,29.968,30.18,29.405,29.444,555431,0
2011-11-02,29.635,30.017,28.984,29.166,1444556,0
2011-11-03,28.908,29.356,28.257,28.487,1295452,0
2011-11-04,28.563,29.347,28.563,28.707,1023079,0
2011-11-07,28.84,29.444,28.535,28.918,1754222,0
2011-11-08,32.254,33.019,31.079,32.771,4637467,0
2011-11-09,32.617,32.886,31.891,32.474,994256,0
2011-11-10,32.896,34.044,32.666,33.737,1109333,0
2011-11-11,34.053,34.627,34.053,34.627,403178,0
2011-11-14,34.53,35.181,34.225,34.483,313437,0
2011-11-15,34.473,35.267,34.473,35.084,275588,0
2011-11-16,34.684,35.621,34.684,35.047,380646,0
2011-11-17,35.324,35.42,34.157,34.434,638542,0
2011-11-18,34.444,34.464,33.795,33.957,273914,0
2011-11-21,33.469,33.469,32.532,32.599,384984,0
2011-11-22,32.713,32.771,31.988,32.033,488233,0
2011-11-23,32.033,32.513,31.414,31.538,337407,0
2011-11-25,31.795,32.101,31.145,31.155,100365,0
2011-11-28,32.284,32.58,32.007,32.131,290459,0
2011-11-29,31.949,32.389,31.91,32.033,243222,0
2011-11-30,33.345,33.498,33.145,33.479,394417,0
2011-12-01,33.297,33.737,32.857,33.393,399675,0
2011-12-02,33.42,33.756,32.532,33.009,488618,0
2011-12-05,33.928,33.928,33.401,33.489,323055,0
2011-12-06,33.489,33.899,33.277,33.775,600250,0
2011-12-07,32.446,33.832,32.446,33.708,495110,0
2011-12-08,33.42,33.469,32.033,32.284,573606,0
2011-12-09,31.518,33.22,31.518,33.019,335659,0
2011-12-12,32.607,32.989,32.274,32.847,270458,0
2011-12-13,32.829,33.229,32.274,32.513,315034,0
2011-12-14,32.082,32.552,31.815,31.988,332831,0
2011-12-15,31.05,32.111,31.05,31.71,587862,0
2011-12-16,31.719,31.785,31.375,31.528,277721,0
2011-12-19,31.594,31.767,30.744,31.031,443694,0
2011-12-20,31.747,32.513,31.633,32.35,422147,0
2011-12-21,32.36,32.607,32.226,32.562,391520,0
2011-12-22,32.972,33.135,32.503,32.646,419026,0
2011-12-23,32.685,33.537,32.685,33.489,279995,0
2011-12-27,33.469,33.947,33.259,33.899,236290,0
2011-12-28,33.995,34.235,33.009,33.154,237074,0
2011-12-29,33.489,34.166,33.009,33.909,476843,0
2011-12-30,33.899,33.899,33.048,33.163,253555,0
2012-01-03,33.909,34.235,33.593,33.899,305942,0
2012-01-04,33.937,34.215,33.728,33.995,334369,0
2012-01-05,33.775,34.014,33.469,33.985,353817,0
2012-01-06,34.176,35.267,34.176,35.239,463105,0
2012-01-09,34.856,35.687,34.856,35.43,358030,0
2012-01-10,35.611,35.764,35.239,35.267,260304,0
2012-01-11,35.314,35.333,34.425,34.989,284205,0
2012-01-12,35.094,35.764,35.075,35.658,271105,0
2012-01-13,35.468,35.477,34.903,35.094,144238,0
2012-01-17,35.381,35.534,34.797,35.075,444987,0
2012-01-18,35.362,36.95,35.142,36.347,509248,0
2012-01-19,36.529,37.083,36.49,37.055,342722,0
2012-01-20,37.102,37.724,37.074,37.554,689496,0
2012-01-23,37.724,39.502,37.706,39.341,687137,0
2012-01-24,38.919,39.225,38.48,38.623,369858,0
2012-01-25,38.747,39.341,38.288,38.805,394355,0
2012-01-26,39.235,39.694,38.825,38.872,552249,0
2012-01-27,38.901,39.168,37.964,38.137,445369,0
2012-01-30,37.676,37.772,32.656,34.292,4227465,0
2012-01-31,35.009,35.094,33.336,33.469,1838533,0
2012-02-01,34.157,34.186,32.972,33.068,1812458,0
2012-02-02,33.029,33.728,31.871,33.728,1510268,0
2012-02-03,33.746,34.099,30.504,30.792,3757961,0
2012-02-06,30.983,31.901,30.695,31.087,1221271,0
2012-02-07,31.079,31.316,30.792,31.041,853768,0
2012-02-08,31.145,34.711,30.552,34.329,7981449,0
2012-02-09,34.415,34.415,32.809,33.336,1632232,0
2012-02-10,32.867,32.943,32.033,32.819,1086107,0
2012-02-13,33.249,33.813,32.216,32.216,1617842,0
2012-02-14,32.033,32.131,29.855,31.326,2590398,0
2012-02-15,30.964,30.983,30.18,30.495,1259553,0
2012-02-16,30.601,31.003,30.323,30.753,1054238,0
2012-02-17,31.079,31.586,30.677,31.586,862285,0
2012-02-21,31.881,32.503,31.747,32.015,874557,0
2012-02-22,31.891,32.159,31.652,32.092,546359,0
2012-02-23,32.216,32.311,31.738,32.178,681601,0
2012-02-24,32.379,32.989,31.423,31.556,1102764,0
2012-02-27,31.556,31.776,29.787,29.787,1726898,0
2012-02-28,30.18,30.342,29.003,29.261,1342008,0
2012-02-29,28.63,28.688,23.908,25.082,8530753,0
2012-03-01,27.062,29.233,25.838,28.199,5923902,0
2012-03-02,28.688,28.918,27.253,27.502,2236948,0
2012-03-05,27.532,27.722,25.456,25.904,1221766,0
2012-03-06,25.647,26.296,25.513,25.828,873144,0
2012-03-07,26.134,26.478,25.714,26.335,334991,0
2012-03-08,26.403,27.483,26.087,27.281,1435576,0
2012-03-09,27.454,27.473,25.799,26.049,1379163,0
2012-03-12,25.914,26.039,24.92,25.064,1102778,0
2012-03-13,25.044,25.494,24.69,25.484,761618,0
2012-03-14,25.504,25.819,25.359,25.589,1391712,0
2012-03-15,25.236,27.281,24.825,26.746,2784446,0
2012-03-16,27.014,27.12,26.345,26.536,751695,0
2012-03-19,25.819,26.335,25.761,26.153,946295,0
2012-03-20,26.01,26.383,26.01,26.24,1848382,0
2012-03-21,28.707,29.434,27.11,28.42,4598684,0
2012-03-22,28,28.199,26.785,26.976,778841,0
2012-03-23,27.014,27.598,26.985,27.379,706962,0
2012-03-26,27.751,27.837,26.422,26.507,748979,0
2012-03-27,26.613,26.623,26.001,26.144,725994,0
2012-03-28,26.049,26.412,25.77,25.963,1075679,0
2012-03-29,25.666,28.247,25.321,27.349,3745666,0
2012-03-30,27.625,27.635,26.403,27.167,1079940,0
2012-04-02,26.249,26.249,22.731,22.96,4947151,0
2012-04-03,22.797,23.324,21.62,22.137,3776516,0
2012-04-04,22.118,22.3,21.679,22.033,1390848,0
2012-04-05,21.832,22.147,21.324,21.429,905124,0
2012-04-09,21.133,21.832,20.75,21.688,760248,0
2012-04-10,22.596,23.092,21.171,21.249,1767089,0
2012-04-11,20.837,21.926,19.803,20.186,3279718,0
2012-04-12,20.082,22.998,20.082,21.926,3873104,0
2012-04-13,21.907,21.965,20.703,20.989,1579627,0
2012-04-16,22.023,22.454,16.649,18.646,6634545,0
2012-04-18,16.229,16.687,12.45,12.546,8927019,0
2012-04-19,12.202,14.305,11.934,13.789,6006569,0
2012-04-20,14.516,14.564,13.531,13.952,5782778,0
2012-04-23,13.903,13.962,12.881,13.397,2637391,0
2012-04-24,13.559,13.684,12.737,13.053,1723531,0
2012-04-25,13.264,13.474,12.556,12.727,1774158,0
2012-04-26,12.699,13.483,12.546,13.378,1227123,0
2012-04-27,13.483,14.066,13.301,13.549,1168470,0
2012-04-30,13.674,13.962,13.388,13.942,633905,0
2012-05-01,14.086,14.247,13.674,13.77,414972,0
2012-05-02,13.474,13.962,13.397,13.76,843699,0
2012-05-03,13.674,13.694,13.31,13.531,841641,0
2012-05-04,13.474,14.822,13.474,14.678,1781494,0
2012-05-07,14.447,15.051,14.056,14.229,1191171,0
2012-05-08,14.267,14.573,13.626,14.239,861662,0
2012-05-09,14.115,15.032,14.115,14.841,800633,0
2012-05-10,15.032,15.864,14.966,15.204,1450720,0
2012-05-11,15.051,15.386,14.716,14.774,359055,0
2012-05-14,14.841,14.937,13.483,13.674,844839,0
2012-05-15,13.674,13.884,13.015,13.597,723233,0
2012-05-16,13.674,13.76,11.274,12.604,2585848,0
2012-05-17,12.575,12.727,11.542,12.402,1692199,0
2012-05-18,12.25,12.622,11.667,11.809,367275,0
2012-05-21,11.685,12.143,11.619,12.021,299779,0
2012-05-22,11.934,12.382,11.858,11.906,461517,0
2012-05-23,11.924,11.972,11.332,11.762,427952,0
2012-05-24,11.934,12.881,11.848,12.68,537628,0
2012-05-25,12.67,13.656,12.622,13.388,433199,0
2012-05-29,13.483,13.972,13.483,13.865,735519,0
2012-05-30,13.626,13.694,12.337,12.431,424259,0
2012-05-31,12.431,12.431,12.05,12.23,275045,0
2012-06-01,11.944,12.431,11.877,12.087,429997,0
2012-06-04,12.211,12.279,11.59,11.906,268017,0
2012-06-05,11.991,12.163,11.475,11.552,368436,0
2012-06-06,11.744,12.24,11.629,11.781,497989,0
2012-06-07,12.163,12.211,11.522,11.609,243642,0
2012-06-08,11.542,12.431,11.475,11.504,272299,0
2012-06-11,11.561,11.868,10.576,10.633,613607,0
2012-06-12,10.662,10.71,9.725,9.803,1488824,0
2012-06-13,9.734,10.032,9.686,9.812,552726,0
2012-06-14,9.803,10.05,9.705,9.993,2560093,0
2012-06-15,11.59,12.05,10.423,10.681,8964216,0
2012-06-18,10.633,11.475,10.432,10.891,3490221,0
2012-06-19,11.151,11.389,10.987,11.254,1443206,0
2012-06-20,11.408,11.57,11.179,11.188,1033481,0
2012-06-21,11.169,11.216,10.768,10.806,651964,0
2012-06-22,10.949,11.264,10.778,11.141,521077,0
2012-06-25,10.977,11.122,10.471,10.854,526499,0
2012-06-26,10.691,11.064,10.567,11.045,512125,0
2012-06-27,11.141,11.179,10.797,11.169,386772,0
2012-06-28,11.303,11.322,10.921,11.244,462249,0
2012-06-29,11.446,11.915,11.264,11.809,1574172,0
2012-07-02,11.714,12.269,11.59,12.03,831813,0
2012-07-03,12.097,12.441,12.04,12.441,366986,0
2012-07-05,12.431,12.431,12.143,12.269,754390,0
2012-07-06,12.269,12.382,11.952,12.355,481586,0
2012-07-09,12.355,12.355,11.858,12.04,335529,0
2012-07-10,12.135,12.135,11.734,11.868,315705,0
2012-07-11,12.03,12.24,11.809,11.972,542553,0
2012-07-12,11.828,12.153,11.484,11.753,305474,0
2012-07-13,11.858,12.001,11.667,11.848,181077,0
2012-07-16,11.799,11.952,11.753,11.952,275240,0
2012-07-17,11.897,11.952,11.828,11.924,162203,0
2012-07-18,11.952,12.67,11.771,12.498,2679420,0
2012-07-19,12.546,12.891,12.126,12.363,3893943,0
2012-07-20,12.087,12.279,11.877,11.944,271695,0
2012-07-23,11.705,11.915,11.161,11.887,368772,0
2012-07-24,11.858,11.924,11.303,11.57,329216,0
2012-07-25,11.695,11.781,11.599,11.744,481915,0
2012-07-26,12.05,12.05,11.522,11.771,604268,0
2012-07-27,11.762,11.934,11.522,11.705,307221,0
2012-07-30,11.542,11.744,11.332,11.522,321043,0
2012-07-31,11.456,11.522,10.901,10.911,325026,0
2012-08-01,10.891,11.352,10.891,11.045,331795,0
2012-08-02,11.045,11.207,10.614,10.768,271256,0
2012-08-03,11.025,11.102,10.797,10.824,265429,0
2012-08-06,10.748,11.141,10.73,11.074,213648,0
2012-08-07,11.102,11.313,10.921,11.179,180631,0
2012-08-08,11.131,11.264,11.006,11.035,244044,0
2012-08-09,10.977,11.198,10.959,11.112,526760,0
2012-08-10,10.882,11.284,10.643,11.179,550812,0
2012-08-13,11.074,11.379,11.025,11.303,198996,0
2012-08-14,11.303,11.744,11.084,11.657,511808,0
2012-08-15,11.475,11.638,11.389,11.428,283255,0
2012-08-16,11.352,11.522,11.274,11.428,170700,0
2012-08-17,11.475,11.475,11.151,11.362,234026,0
2012-08-20,11.226,11.37,11.226,11.332,90202,0
2012-08-21,11.522,11.522,11.303,11.399,581010,0
2012-08-22,11.408,11.408,11.322,11.342,260920,0
2012-08-23,11.362,11.59,11.293,11.399,733205,0
2012-08-24,11.513,11.819,11.342,11.781,1047173,0
2012-08-27,11.762,12.279,11.762,12.23,586540,0
2012-08-28,12.337,12.508,12.05,12.202,372544,0
2012-08-29,12.337,12.355,12.067,12.173,242806,0
2012-08-30,12.097,12.289,11.819,12.04,455540,0
2012-08-31,12.163,12.173,11.906,11.962,287862,0
2012-09-04,11.952,11.952,11.293,11.465,500463,0
2012-09-05,11.522,11.685,11.475,11.609,285466,0
2012-09-06,11.609,12.106,11.609,12.04,319211,0
2012-09-07,12.05,12.489,12.05,12.345,698091,0
2012-09-10,12.337,12.345,12.163,12.22,487573,0
2012-09-11,12.25,12.45,12.163,12.392,643474,0
2012-09-12,12.518,12.518,12.337,12.392,267566,0
2012-09-13,12.431,12.575,12.337,12.527,648921,0
2012-09-14,12.622,12.814,12.06,12.192,7947664,0
2012-09-17,12.289,12.318,11.418,11.522,1209300,0
2012-09-18,11.522,12.067,11.456,11.906,555802,0
2012-09-19,12.011,12.05,11.724,11.887,286775,0
2012-09-20,11.887,12.48,11.858,12.421,648113,0
2012-09-21,12.48,13.119,12.48,12.957,1991102,0
2012-09-24,12.957,13.035,12.431,12.785,500881,0
2012-09-25,12.689,13.264,12.642,13.091,534758,0
2012-09-26,13.005,13.005,12.431,12.518,329438,0
2012-09-27,12.508,12.68,12.431,12.527,1516325,0
2012-09-28,12.518,12.775,12.337,12.431,1363323,0
2012-10-01,12.47,12.785,12.328,12.372,953044,0
2012-10-02,12.45,12.632,12.24,12.337,158047,0
2012-10-03,12.298,12.431,11.962,11.991,242314,0
2012-10-04,12.077,12.192,11.952,12.05,259088,0
2012-10-05,12.05,12.173,11.972,12.05,307231,0
2012-10-08,11.962,12.097,11.858,11.962,99973,0
2012-10-09,11.887,11.991,11.714,11.848,103141,0
2012-10-10,11.809,11.848,11.542,11.619,323248,0
2012-10-11,11.657,12.067,11.58,11.924,133133,0
2012-10-12,11.897,11.962,11.667,11.675,94359,0
2012-10-15,11.667,11.753,11.465,11.667,314523,0
2012-10-16,11.57,11.848,11.532,11.619,174257,0
2012-10-17,11.59,12.173,11.59,12.04,504500,0
2012-10-18,12.011,12.097,11.675,11.809,331977,0
2012-10-19,11.799,11.944,11.59,11.868,235121,0
2012-10-22,11.868,12.011,11.762,11.838,255370,0
2012-10-23,11.418,11.552,11.122,11.37,670979,0
2012-10-24,11.475,11.714,11.399,11.475,171721,0
2012-10-25,11.484,11.647,11.274,11.303,259220,0
2012-10-26,11.352,11.59,11.122,11.141,181743,0
2012-10-31,11.274,11.293,10.614,10.681,490434,0
2012-11-01,10.844,11.141,9.965,10.04,1034099,0
2012-11-02,10.185,10.529,10.108,10.442,475136,0
2012-11-05,10.327,10.538,10.327,10.386,161322,0
2012-11-06,10.394,10.547,10.288,10.423,365432,0
2012-11-07,10.307,10.605,10.059,10.088,184655,0
2012-11-08,10.175,10.224,9.868,9.917,360061,0
2012-11-09,10.04,10.069,9.868,9.897,288371,0
2012-11-12,10.002,10.996,9.793,10.002,907921,0
2012-11-13,9.993,10.088,9.61,9.705,522496,0
2012-11-14,9.715,9.887,9.591,9.64,258653,0
2012-11-15,9.718,9.854,9.573,9.583,313916,0
2012-11-16,9.553,9.66,8.951,9.3009,674881,0
2012-11-19,9.3105,10.108,9.2717,9.864,752059,0
2012-11-20,9.718,10.321,9.718,10.01,333798,0
2012-11-21,9.953,10.078,9.893,10.01,162012,0
2012-11-23,9.4564,10.244,9.4466,10.216,254267,0
2012-11-26,10.058,10.253,9.913,10.216,295884,0
2012-11-27,10.253,10.282,10.058,10.058,316117,0
2012-11-28,9.933,10.526,9.874,10.516,429556,0
2012-11-29,10.779,11.196,10.74,11.089,1248339,0
2012-11-30,11.177,11.273,10.914,11.05,276365,0
2012-12-03,11.08,11.215,10.836,11.089,354605,0
2012-12-04,10.982,11.303,10.924,11.04,985965,0
2012-12-05,11.119,11.138,10.69,10.973,620262,0
2012-12-06,10.992,11.215,10.885,11.07,1914035,0
2012-12-07,11.177,11.807,11.129,11.663,1020702,0
2012-12-10,11.604,12.45,11.604,12.4,1471840,0
2012-12-11,12.37,12.673,11.857,12.246,1421226,0
2012-12-12,12.246,12.605,12.157,12.41,1045408,0
2012-12-13,12.275,12.624,12.246,12.596,873912,0
2012-12-14,12.703,13.831,12.596,13.645,4133059,0
2012-12-17,13.606,15.55,13.567,14.218,3526576,0
2012-12-18,14.315,15.482,14.142,15.366,1657984,0
2012-12-19,15.327,15.502,13.995,14.831,2936882,0
2012-12-20,14.987,15.074,14.685,14.812,1405094,0
2012-12-21,14.46,14.859,14.102,14.578,1013431,0
2012-12-24,14.578,14.762,14.434,14.666,158819,0
2012-12-26,14.578,14.656,14.305,14.325,352674,0
2012-12-27,14.335,14.549,14.277,14.345,565578,0
2012-12-28,14.325,14.442,13.927,14.112,566904,0
2012-12-31,14.295,14.414,13.966,14.142,780093,0
2013-01-02,14.752,14.948,14.424,14.519,594434,0
2013-01-03,14.578,14.772,14.305,14.46,837568,0
2013-01-04,14.48,14.569,14.189,14.45,1368301,0
2013-01-07,14.48,14.549,14.434,14.529,1217976,0
2013-01-08,14.45,15.308,14.385,15.259,3843619,0
2013-01-09,15.413,15.432,14.928,15.025,1809557,0
2013-01-10,15.209,15.209,14.908,14.938,905172,0
2013-01-11,14.879,14.879,14.092,14.734,746696,0
2013-01-14,14.782,14.958,14.608,14.762,445183,0
2013-01-15,14.685,14.772,14.434,14.675,324710,0
2013-01-16,14.608,14.869,14.46,14.666,866761,0
2013-01-17,14.743,14.859,14.47,14.588,397048,0
2013-01-18,14.539,14.752,14.48,14.588,1048412,0
2013-01-22,14.948,14.968,14.646,14.792,1428132,0
2013-01-23,14.859,15.356,14.666,14.675,1179163,0
2013-01-24,14.675,15.064,14.627,15.044,1047130,0
2013-01-25,15.123,15.141,14.821,15.064,985977,0
2013-01-28,15.123,15.356,15.035,15.288,1698821,0
2013-01-29,15.385,17.387,15.385,16.959,2762947,0
2013-01-30,17.106,17.222,16.104,16.882,1814136,0
2013-01-31,16.842,17.007,16.212,16.484,1159431,0
2013-02-01,16.619,16.998,16.464,16.619,1440312,0
2013-02-04,16.425,16.697,16.221,16.346,604915,0
2013-02-05,16.415,16.524,16.085,16.279,669407,0
2013-02-06,16.182,16.842,16.162,16.524,539059,0
2013-02-07,16.524,16.589,16.202,16.327,654024,0
2013-02-08,16.425,16.524,16.269,16.464,372518,0
2013-02-11,16.386,16.425,15.705,15.996,689830,0
2013-02-12,15.851,16.085,15.656,15.977,384253,0
2013-02-13,16.016,16.425,16.006,16.269,415343,0
2013-02-14,16.182,16.454,16.046,16.23,588344,0
2013-02-15,16.212,16.337,15.637,16.065,343228,0
2013-02-19,16.172,16.23,15.666,15.861,692299,0
2013-02-20,15.92,16.056,15.745,15.813,569930,0
2013-02-21,15.773,15.793,14.618,14.812,1455340,0
2013-02-22,14.958,15.064,14.424,14.762,1290456,0
2013-02-25,14.762,14.802,14.49,14.519,677577,0
2013-02-26,14.675,14.675,14.092,14.189,792931,0
2013-02-27,14.295,14.598,14.142,14.295,408580,0
2013-02-28,14.17,14.325,12.147,12.246,3066718,0
2013-03-01,12.39,13.432,12.246,13.218,1942924,0
2013-03-04,14.102,14.189,13.606,13.704,1354789,0
2013-03-05,13.791,14.122,13.674,13.831,852262,0
2013-03-06,14.122,14.51,13.907,14.267,912241,0
2013-03-07,14.17,14.529,14.17,14.287,547927,0
2013-03-08,14.355,14.578,14.092,14.238,504742,0
2013-03-11,14.17,14.519,14.005,14.355,418640,0
2013-03-12,14.646,15.006,14.529,14.938,1830640,0
2013-03-13,14.821,15.074,14.821,15.054,447896,0
2013-03-14,15.083,15.141,14.772,15.123,493482,0
2013-03-15,15.083,15.083,14.695,14.928,922413,0
2013-03-18,14.618,15.044,14.618,14.977,548496,0
2013-03-19,14.918,14.968,14.636,14.859,668133,0
2013-03-20,14.772,15.161,14.519,15.035,557110,0
2013-03-21,14.948,15.123,14.734,14.869,566565,0
2013-03-22,14.821,15.132,14.743,14.948,376209,0
2013-03-25,14.948,15.015,13.917,14.325,801408,0
2013-03-26,14.424,14.45,14.247,14.295,264324,0
2013-03-27,14.267,14.365,14.092,14.17,453116,0
2013-03-28,14.365,14.414,13.801,13.887,364544,0
2013-04-01,13.868,13.976,13.333,13.392,371578,0
2013-04-02,13.635,13.645,13.11,13.333,462768,0
2013-04-03,13.14,13.557,12.984,13.461,593111,0
2013-04-04,13.363,13.452,13.188,13.402,225297,0
2013-04-05,13.208,13.821,13.208,13.587,365215,0
2013-04-08,13.567,13.587,13.13,13.276,409406,0
2013-04-09,13.333,14.16,13.323,13.868,593086,0
2013-04-10,13.985,14.072,13.15,13.304,576522,0
2013-04-11,13.323,13.587,13.179,13.208,343709,0
2013-04-12,13.12,13.49,12.878,13.432,338312,0
2013-04-15,13.257,13.257,12.828,12.838,349297,0
2013-04-16,12.926,13.043,12.77,12.838,355035,0
2013-04-17,12.712,12.741,12.275,12.46,364015,0
2013-04-18,12.508,12.683,12.226,12.305,439478,0
2013-04-19,12.45,12.47,12.177,12.343,306618,0
2013-04-22,12.47,12.48,12.052,12.343,229804,0
2013-04-23,12.37,12.508,12.206,12.45,214276,0
2013-04-24,12.38,12.567,12.305,12.508,290876,0
2013-04-25,12.557,12.605,12.325,12.39,381033,0
2013-04-26,12.39,12.587,12.285,12.39,368743,0
2013-04-29,12.518,12.663,12.343,12.39,581045,0
2013-04-30,12.41,12.878,12.37,12.878,792632,0
2013-05-01,12.858,13.238,12.741,13.091,354962,0
2013-05-02,13.1,13.14,12.488,12.741,514811,0
2013-05-03,12.828,13.12,12.77,12.964,313965,0
2013-05-06,12.916,13.248,12.916,13.218,271889,0
2013-05-07,13.286,13.897,13.16,13.887,660308,0
2013-05-08,13.831,13.897,13.198,13.49,491764,0
2013-05-09,13.432,13.538,13.004,13.024,373967,0
2013-05-10,12.994,12.994,12.42,12.527,401632,0
2013-05-13,12.508,12.76,12.246,12.741,410338,0
2013-05-14,12.712,12.848,11.769,11.916,930751,0
2013-05-15,11.963,13.052,11.857,13.024,765590,0
2013-05-16,13.043,13.937,12.828,12.945,1241849,0
2013-05-17,12.974,13.567,12.974,13.528,497935,0
2013-05-20,13.509,13.751,13.15,13.373,1343002,0
2013-05-21,13.49,13.995,13.373,13.995,585216,0
2013-05-22,13.859,14.335,13.704,13.841,925173,0
2013-05-23,13.665,13.841,13.461,13.801,518136,0
2013-05-24,13.781,13.781,13.208,13.577,654134,0
2013-05-28,13.557,13.927,13.314,13.392,619479,0
2013-05-29,13.304,14.519,13.304,14.395,2987182,0
2013-05-30,14.355,14.51,13.733,14.385,655471,0
2013-05-31,14.382,14.382,13.95,13.999,472388,0
2013-06-03,13.927,14.151,13.724,14.044,332340,0
2013-06-04,13.976,14.072,13.781,13.995,950926,0
2013-06-05,14.685,14.685,13.606,14.277,590672,0
2013-06-06,14.218,14.48,14.102,14.335,411420,0
2013-06-07,14.335,14.743,14.102,14.743,672370,0
2013-06-10,14.714,14.841,14.569,14.782,491166,0
2013-06-11,14.636,14.859,14.345,14.434,708544,0
2013-06-12,14.46,14.578,14.112,14.132,304255,0
2013-06-13,14.082,14.295,13.811,14.277,370619,0
2013-06-14,14.305,14.529,14.199,14.405,265934,0
2013-06-17,14.46,14.666,14.405,14.48,391628,0
2013-06-18,14.424,14.559,14.151,14.365,351542,0
2013-06-19,14.345,14.51,14.151,14.189,212282,0
2013-06-20,13.849,14.179,13.684,14.102,452124,0
2013-06-21,14.189,14.305,13.831,14.238,954040,0
2013-06-24,13.956,14.17,13.363,13.927,1161299,0
2013-06-25,14.053,14.238,13.606,13.742,408161,0
2013-06-26,13.771,14.45,13.528,14.092,972615,0
2013-06-27,14.17,14.51,14.024,14.053,1097910,0
2013-06-28,13.995,14.385,13.849,14.345,301368,0
2013-07-01,14.277,14.559,14.277,14.442,445293,0
2013-07-02,14.424,14.705,14.335,14.646,376666,0
2013-07-03,14.569,14.812,14.48,14.559,222445,0
2013-07-05,14.618,14.752,14.295,14.424,506260,0
2013-07-08,14.47,14.656,14.345,14.48,270969,0
2013-07-09,14.578,14.714,14.48,14.656,420408,0
2013-07-10,14.656,14.772,14.529,14.675,333620,0
2013-07-11,14.724,15.015,14.685,14.752,357653,0
2013-07-12,14.705,14.968,14.618,14.812,384594,0
2013-07-15,14.859,15.725,14.385,15.452,1434566,0
2013-07-16,15.55,15.986,15.55,15.813,1725979,0
2013-07-17,15.92,16.717,15.88,16.707,2724558,0
2013-07-18,16.569,16.687,16.444,16.619,2253401,0
2013-07-19,16.559,16.784,16.559,16.697,939371,0
2013-07-22,16.524,16.697,16.269,16.579,853747,0
2013-07-23,16.629,16.707,16.435,16.504,517448,0
2013-07-24,16.425,16.494,16.026,16.279,916146,0
2013-07-25,16.318,16.327,15.599,15.851,466294,0
2013-07-26,15.823,15.823,15.132,15.55,390682,0
2013-07-29,15.492,15.676,15.141,15.259,568111,0
2013-07-30,15.229,15.229,14.938,14.938,236213,0
2013-07-31,14.928,16.075,14.928,15.968,1153938,0
2013-08-01,16.026,16.279,15.735,16.202,661420,0
2013-08-02,16.202,16.386,16.095,16.23,310707,0
2013-08-05,16.113,16.249,15.91,16.212,248613,0
2013-08-06,16.182,16.474,15.823,16.075,278637,0
2013-08-07,15.841,15.89,15.608,15.647,310917,0
2013-08-08,15.735,16.065,15.735,16.016,247319,0
2013-08-09,16.133,16.182,15.618,16.016,511490,0
2013-08-12,15.939,16.327,15.823,16.085,562030,0
2013-08-13,16.192,16.308,15.89,16.23,442412,0
2013-08-14,16.24,16.327,16.133,16.249,309135,0
2013-08-15,16.143,16.94,16.113,16.569,2323869,0
2013-08-16,16.559,17.007,16.444,16.484,504077,0
2013-08-19,16.464,16.579,16.153,16.376,464102,0
2013-08-20,16.386,16.514,16.308,16.356,179262,0
2013-08-21,16.289,16.454,15.9,15.939,448737,0
2013-08-22,15.745,16.852,15.676,16.832,348352,0
2013-08-23,16.901,17.058,16.312,16.332,453089,0
2013-08-26,16.381,16.841,16.381,16.576,263090,0
2013-08-27,16.302,16.705,16.302,16.46,366868,0
2013-08-28,16.5,16.734,16.42,16.45,335492,0
2013-08-29,16.536,16.861,16.45,16.725,272877,0
2013-08-30,16.763,16.871,16.46,16.546,350579,0
2013-09-03,16.546,16.901,16.536,16.891,271914,0
2013-09-04,16.871,17.507,16.665,17.411,489970,0
2013-09-05,17.362,17.42,17.078,17.233,370402,0
2013-09-06,17.223,17.704,17.223,17.42,630255,0
2013-09-09,17.479,17.929,17.479,17.842,543186,0
2013-09-10,17.832,18.126,17.714,18.048,548684,0
2013-09-11,18.038,18.066,17.763,17.939,2705264,0
2013-09-12,18.116,18.145,17.714,17.822,875421,0
2013-09-13,17.646,17.723,17.175,17.597,955488,0
2013-09-16,17.812,17.872,17.617,17.733,356821,0
2013-09-17,17.704,18.195,17.704,18.096,1010403,0
2013-09-18,18.066,18.578,18.048,18.538,2602724,0
2013-09-19,18.625,18.861,18.332,18.763,425530,0
2013-09-20,18.714,19.811,18.704,19.341,1129624,0
2013-09-23,19.312,20.596,19.283,20.567,1935137,0
2013-09-24,20.518,21.204,20.017,20.174,1889605,0
2013-09-25,20.342,20.616,20.233,20.292,418974,0
2013-09-26,20.586,20.997,20.478,20.567,1487069,0
2013-09-27,20.586,20.842,20.165,20.194,414953,0
2013-09-30,20.194,20.361,19.605,19.734,639696,0
2013-10-01,19.675,19.96,19.557,19.811,486778,0
2013-10-02,19.802,20.116,19.508,19.655,450418,0
2013-10-03,19.705,19.851,19.401,19.802,259311,0
2013-10-04,19.851,21.459,19.851,21.145,1136809,0
2013-10-07,20.802,21.264,20.41,20.949,422930,0
2013-10-08,20.93,20.969,20.488,20.616,448884,0
2013-10-09,20.606,20.772,20.097,20.538,390169,0
2013-10-10,20.733,21.528,20.666,21.067,851462,0
2013-10-11,21.174,21.832,21.135,21.479,739380,0
2013-10-14,21.538,21.813,21.39,21.567,366271,0
2013-10-15,21.547,21.832,21.419,21.675,465403,0
2013-10-16,21.813,22.204,21.733,22.068,563444,0
2013-10-17,22.018,22.048,21.419,21.713,461718,0
2013-10-18,21.968,22.165,21.743,22.068,612765,0
2013-10-21,22.115,22.556,22.077,22.234,818559,0
2013-10-22,22.214,22.546,21.097,21.135,805605,0
2013-10-23,20.969,21.469,20.283,21.027,1224117,0
2013-10-24,21.361,21.783,21.194,21.547,683572,0
2013-10-25,21.713,22.038,21.508,21.567,415045,0
2013-10-28,21.615,21.949,21.499,21.606,347906,0
2013-10-29,21.675,22.469,21.007,21.489,629845,0
2013-10-30,21.606,21.959,20.449,20.772,580451,0
2013-10-31,20.695,21.214,20.439,20.439,517763,0
2013-11-01,20.381,20.538,19.734,19.802,913870,0
2013-11-04,19.783,19.9,19.43,19.605,1422942,0
2013-11-05,19.685,21.214,19.685,20.979,1476805,0
2013-11-06,21.174,21.763,21.107,21.625,1152635,0
2013-11-07,21.655,21.959,21.361,21.577,876805,0
2013-11-08,21.665,21.909,21.499,21.823,1124643,0
2013-11-11,21.959,23.195,21.881,22.969,1301226,0
2013-11-12,22.9,23.185,22.43,22.998,735528,0
2013-11-13,22.88,23.047,22.734,22.969,451925,0
2013-11-14,22.9,24.007,22.811,23.792,616473,0
2013-11-15,23.743,24.624,23.743,24.624,941554,0
2013-11-18,24.812,25.605,24.312,24.518,1255525,0
2013-11-19,24.223,24.332,22.94,23.067,1596855,0
2013-11-20,24.007,24.586,23.527,24.332,1469062,0
2013-11-21,24.538,24.958,24.341,24.851,949358,0
2013-11-22,24.714,25.909,24.714,25.733,1004514,0
2013-11-25,25.919,26.174,24.714,26.135,916994,0
2013-11-26,29.419,29.654,27.478,28.791,4642995,0
2013-11-27,29.409,29.841,28.282,29.359,2067226,0
2013-11-29,30.223,30.311,28.86,29.135,812496,0
2013-12-02,29.223,29.527,28.478,29.154,1002616,0
2013-12-03,28.724,28.87,27.066,27.508,1482008,0
2013-12-04,27.841,27.841,26.253,27.538,1220026,0
2013-12-05,27.429,27.831,27.301,27.664,880338,0
2013-12-06,27.929,28.625,27.793,28.272,998816,0
2013-12-09,28.223,28.93,28.174,28.518,1000649,0
2013-12-10,29.409,30.145,28.233,28.498,1029133,0
2013-12-11,29.066,29.312,28.429,28.664,1018095,0
2013-12-12,28.674,29.027,28.115,28.781,711519,0
2013-12-13,28.625,28.8,28.351,28.635,957953,0
2013-12-16,30.007,31.36,29.911,31.037,3243755,0
2013-12-17,31.008,31.86,30.908,31.762,2085567,0
2013-12-18,31.762,32.732,31.457,32.596,2059291,0
2013-12-19,32.547,33.006,32.125,32.596,1273517,0
2013-12-20,32.33,32.772,32.095,32.752,1117242,0
2013-12-23,33.036,33.498,32.596,33.498,1021966,0
2013-12-24,33.498,33.565,32.752,33.036,404146,0
2013-12-26,33.478,33.478,32.194,33.036,764522,0
2013-12-27,33.291,33.291,32.39,32.938,480773,0
2013-12-30,32.694,32.9,32.045,32.605,424710,0
2013-12-31,32.35,33.066,32.105,32.31,581471,0
2014-01-02,32.33,32.684,31.664,31.772,1196689,0
2014-01-03,31.723,32.428,31.566,31.664,668721,0
2014-01-06,32.35,32.634,31.684,31.939,1568420,0
2014-01-07,31.86,32.204,31.831,31.989,1773014,0
2014-01-08,32.497,32.654,28.92,29.811,3594391,0
2014-01-09,31.047,31.811,30.713,31.762,1412042,0
2014-01-10,32.007,32.448,31.085,32.428,2688069,0
2014-01-13,32.282,32.33,31.527,31.615,915542,0
2014-01-14,31.801,32.223,30.723,31.457,1386893,0
2014-01-15,31.183,31.979,30.948,31.134,843125,0
2014-01-16,31.302,31.37,30.743,31.115,1208277,0
2014-01-17,31.37,31.615,30.135,30.164,1115818,0
2014-01-21,30.507,30.841,29.901,30.546,867556,0
2014-01-22,30.38,30.733,27.361,27.841,2424749,0
2014-01-23,28.184,28.184,22.546,23.636,7281049,0
2014-01-24,24.958,25.096,22.546,22.566,4874094,0
2014-01-27,22.606,25.762,21.851,25.173,4863944,0
2014-01-28,25.047,25.595,23.821,24.734,3202301,0
2014-01-29,24.409,24.704,22.86,23.037,3230016,0
2014-01-30,23.429,23.733,22.263,22.646,4259727,0
2014-01-31,22.058,22.606,20.762,21.753,3565557,0
2014-02-03,21.753,21.978,20.586,21.419,2543836,0
2014-02-04,21.567,23.105,21.331,22.831,1910461,0
2014-02-05,21.675,22.91,21.567,22.782,2773960,0
2014-02-06,23.39,24.203,22.224,23.488,2239609,0
2014-02-07,23.39,24.126,23.165,23.949,802276,0
2014-02-10,24.017,24.017,22.664,23.165,884065,0
2014-02-11,23.242,23.773,23.085,23.547,2416486,0
2014-02-12,23.891,25.762,23.361,24.988,2742313,0
2014-02-13,25.253,26.712,24.017,26.214,2880498,0
2014-02-14,26.684,27.4,25.831,26.684,1870899,0
2014-02-18,26.712,27.252,26.135,27.076,2159317,0
2014-02-19,27.204,27.341,26.321,26.39,1016725,0
2014-02-20,26.586,27.351,26.478,26.712,1469909,0
2014-02-21,26.958,27.458,26.958,27.381,1187681,0
2014-02-24,27.271,28.419,27.271,27.733,1298903,0
2014-02-25,27.793,27.939,26.752,26.762,1529425,0
2014-02-26,27.194,27.409,26.164,26.341,726947,0
2014-02-27,26.37,26.674,25.615,26.135,932150,0
2014-02-28,26.145,26.732,25.488,26.38,754035,0
2014-03-03,25.488,25.979,25.312,25.655,445961,0
2014-03-04,25.861,26.321,25.576,26.184,616563,0
2014-03-05,26.439,26.497,25.87,26.008,505620,0
2014-03-06,26.086,28.105,26.086,27.939,1220184,0
2014-03-07,27.909,28.655,27.508,27.803,622664,0
2014-03-10,27.859,28.684,27.743,27.831,668655,0
2014-03-11,27.321,28.233,27.271,27.703,688156,0
2014-03-12,27.644,27.813,26.665,27.508,2400269,0
2014-03-13,27.596,27.644,26.301,26.802,1825616,0
2014-03-14,26.782,27.361,26.487,27.076,934961,0
2014-03-17,27.204,28.282,27.056,28.144,704644,0
2014-03-18,28.272,29.791,28.184,28.272,1544152,0
2014-03-19,28.429,28.91,28.233,28.527,725798,0
2014-03-20,28.027,29.066,27.743,28.645,1130813,0
2014-03-21,29.223,29.546,28.87,29.292,1456467,0
2014-03-24,29.322,29.527,28.83,29.135,599758,0
2014-03-25,28.949,30.262,28.93,29.369,1852695,0
2014-03-26,29.566,29.635,28.488,28.704,1406598,0
2014-03-27,28.724,29.145,28.508,29.125,1337011,0
2014-03-28,29.341,30.262,28.87,29.762,1983752,0
2014-03-31,30.017,30.674,29.703,30.546,1480960,0
2014-04-01,30.713,30.713,30.223,30.409,800675,0
2014-04-02,30.693,30.693,30.36,30.644,819258,0
2014-04-03,30.488,30.908,30.184,30.321,862317,0
2014-04-04,30.752,30.752,28.949,30.203,1425759,0
2014-04-07,29.881,30.389,29.204,30.096,858778,0
2014-04-08,30.252,30.576,29.537,29.977,888554,0
2014-04-09,30.311,30.693,29.752,30.047,909244,0
2014-04-10,30.242,30.459,29.478,29.507,653705,0
2014-04-11,29.409,29.439,27.998,29.174,1433979,0
2014-04-14,29.429,29.626,28.9,29.214,487767,0
2014-04-15,29.204,29.439,28.067,28.684,902410,0
2014-04-16,28.9,29.125,28.341,29.017,550513,0
2014-04-17,29.184,29.488,28.674,28.959,444602,0
2014-04-21,28.978,29.292,28.605,28.714,372862,0
2014-04-22,29.154,29.369,28.92,29.154,531079,0
2014-04-23,29.036,29.359,28.645,28.664,691556,0
2014-04-24,28.704,29.066,28.409,28.85,597322,0
2014-04-25,28.458,28.998,26.958,27.606,1642376,0
2014-04-28,27.644,28.233,26.86,27.351,738845,0
2014-04-29,27.674,28.144,27.468,27.919,508642,0
2014-04-30,27.793,28.448,27.586,27.899,456529,0
2014-05-01,27.998,28.067,27.713,28.067,201973,0
2014-05-02,28.027,28.39,27.723,28.027,430259,0
2014-05-05,28.027,29.095,27.879,28.84,720719,0
2014-05-06,28.625,29.007,27.546,27.625,1038403,0
2014-05-07,28.057,30.792,27.988,30.478,11642302,0
2014-05-08,30.389,31.282,29.164,31.134,2285640,0
2014-05-09,31.066,31.576,29.947,30.096,1389935,0
2014-05-12,30.155,30.429,29.576,29.967,1120679,0
2014-05-13,30.155,30.38,29.174,29.497,1500531,0
2014-05-14,29.556,29.987,28.753,29.841,1129164,0
2014-05-15,29.987,29.997,28.93,29.164,1482168,0
2014-05-16,28.92,29.145,28.115,28.85,2273340,0
2014-05-19,28.458,29.292,28.458,29.223,651589,0
2014-05-20,29.164,29.439,28.772,28.978,1009342,0
2014-05-21,29.076,29.359,27.616,27.919,2214667,0
2014-05-22,27.978,28.625,27.753,28.429,1182269,0
2014-05-23,28.694,29.223,28.429,29.017,1178255,0
2014-05-27,29.322,29.596,28.448,28.615,1018286,0
2014-05-28,28.595,29.085,28.429,28.508,477958,0
2014-05-29,29.085,29.507,28.959,29.115,1522959,0
2014-05-30,29.105,29.586,28.939,29.292,1386733,0
2014-06-02,29.359,29.977,29.085,29.801,1288835,0
2014-06-03,29.901,30.017,29.242,29.911,1059042,0
2014-06-04,30.007,30.772,29.664,30.429,1683951,0
2014-06-05,30.606,30.703,30.056,30.272,1092066,0
2014-06-06,30.331,30.879,30.056,30.203,1019084,0
2014-06-09,30.184,31.193,30.037,31.154,1745093,0
2014-06-10,31.37,32.38,31.047,32.34,2883581,0
2014-06-11,32.174,32.986,32.045,32.752,1867173,0
2014-06-12,32.821,32.919,32.007,32.035,1980857,0
2014-06-13,32.095,32.39,31.742,32.282,1482307,0
2014-06-16,32.35,32.605,27.371,28.429,7644348,0
2014-06-17,28.341,30.017,27.793,29.429,4016003,0
2014-06-18,28.272,32.252,27.763,31.674,9195786,0
2014-06-19,30.184,31.664,29.911,31.477,4231039,0
2014-06-20,31.37,33.792,30.851,33.096,4941956,0
2014-06-23,33.399,35.29,33.331,35.243,4120107,0
2014-06-24,35.243,35.536,33.82,33.869,3826307,0
2014-06-25,33.212,34.428,32.35,34.114,1506225,0
2014-06-26,34.213,34.312,32.86,32.88,1721869,0
2014-06-27,32.644,32.841,31.586,32.487,1756389,0
2014-06-30,32.674,32.831,31.664,32.035,1146842,0
2014-07-01,32.782,33.82,32.654,32.742,1172396,0
2014-07-02,32.684,34.027,32.684,33.546,1293062,0
2014-07-03,33.158,33.896,33.138,33.61,523125,0
2014-07-07,33.473,33.964,32.833,33.748,1387111,0
2014-07-08,34.034,35.747,33.6,34.949,3142339,0
2014-07-09,34.949,36.819,34.792,36.574,4399989,0
2014-07-10,35.973,37.667,35.707,37.39,2214543,0
2014-07-11,37.41,38.238,36.514,37.38,1903230,0
2014-07-14,37.41,37.883,36.426,36.622,1655617,0
2014-07-15,36.722,36.968,35.657,35.904,1661211,0
2014-07-16,36.328,36.387,35.116,36.033,2733042,0
2014-07-17,36.013,36.121,34.407,35.176,2225609,0
2014-07-18,35.372,37.706,35.362,37.41,5563370,0
2014-07-21,36.819,36.918,36.101,36.632,3159481,0
2014-07-22,36.337,37.38,35.313,36.337,3597274,0
2014-07-23,36.426,36.426,34.881,35.402,2792823,0
2014-07-24,35.913,36.958,35.836,36.426,1696994,0
2014-07-25,35.796,35.884,35.106,35.343,1875428,0
2014-07-28,35.146,35.196,33.473,34.024,2261498,0
2014-07-29,34.417,35.54,33.197,35.038,4167625,0
2014-07-30,38.306,41.092,37.529,38.306,8831683,0
2014-07-31,35.619,37.597,34.595,34.831,6942202,0
2014-08-01,34.457,35.048,32.134,33.64,4283610,0
2014-08-04,33.807,35.303,33.138,33.64,2265450,0
2014-08-05,33.216,33.551,32.596,33.059,3510835,0
2014-08-06,33.384,34.535,33.236,33.394,2849311,0
2014-08-07,33.275,34.447,32.498,32.911,2513203,0
2014-08-08,32.714,33.66,31.997,33.236,1959844,0
2014-08-11,32.98,33.473,31.997,32.104,1781824,0
2014-08-12,32.35,32.428,31.159,31.307,4241091,0
2014-08-13,31.622,31.671,30.775,31.356,2498196,0
2014-08-14,31.356,31.563,30.381,30.49,1865920,0
2014-08-15,30.283,31.977,30.125,31.651,3267587,0
2014-08-18,31.691,33.403,31.533,33.089,2045165,0
2014-08-19,33.226,33.57,32.39,32.488,1433169,0
2014-08-20,31.711,31.997,31.11,31.701,1798570,0
2014-08-21,31.907,31.957,31.297,31.493,984920,0
2014-08-22,31.583,31.947,31.159,31.947,806701,0
2014-08-25,32.084,32.882,32.034,32.428,1084043,0
2014-08-26,32.784,33.079,32.39,32.882,631013,0
2014-08-27,32.852,33.089,32.577,32.793,755539,0
2014-08-28,32.892,33.443,32.488,32.528,750463,0
2014-08-29,32.704,33.226,31.799,32.528,1113880,0
2014-09-02,32.528,33.275,32.222,33.187,749004,0
2014-09-03,33.275,35.353,33.197,35.126,3084734,0
2014-09-04,35.245,35.58,34.24,34.437,2859431,0
2014-09-05,34.359,34.762,33.66,34.437,1591727,0
2014-09-08,34.615,34.664,33.532,33.63,738669,0
2014-09-09,33.423,33.994,33.029,33.709,1243709,0
2014-09-10,33.719,34.555,33.56,34.3,1708193,0
2014-09-11,34.122,35.136,34.094,34.851,1279150,0
2014-09-12,34.655,35.816,34.655,35.136,2048980,0
2014-09-15,35.028,36.514,34.575,35.136,1973738,0
2014-09-16,35.106,37.165,34.625,36.968,2091138,0
2014-09-17,37.165,37.174,35.836,36.308,1569556,0
2014-09-18,36.426,36.622,35.776,35.963,819995,0
2014-09-19,36.219,36.377,35.51,35.943,1356987,0
2014-09-22,35.657,35.953,35.196,35.697,886806,0
2014-09-23,36.642,36.761,35.442,36.258,837125,0
2014-09-24,36.426,36.722,35.52,36.642,1052075,0
2014-09-25,36.524,36.564,35.176,35.255,1106268,0
2014-09-26,35.293,36.534,35.274,36.504,1407269,0
2014-09-29,35.757,36.544,35.52,36.308,2331599,0
2014-09-30,36.268,36.662,35.697,36.417,1333149,0
2014-10-01,36.377,36.534,33.778,33.974,3004084,0
2014-10-02,33.265,33.355,32.006,32.793,3709433,0
2014-10-03,33.039,33.719,32.518,33.197,1183653,0
2014-10-06,33.797,33.826,32.98,32.999,1124542,0
2014-10-07,32.685,33.285,31.493,31.661,1702269,0
2014-10-08,32.104,32.468,31.503,32.34,2866931,0
2014-10-09,32.163,32.577,30.922,30.972,2950811,0
2014-10-10,31.012,31.396,29.662,30.795,3027871,0
2014-10-13,30.528,30.824,29.731,30.194,1542381,0
2014-10-14,30.431,31.031,29.81,30.322,1930529,0
2014-10-15,30.194,30.194,28.078,29.544,5299274,0
2014-10-16,29.052,30.086,28.757,29.79,2118190,0
2014-10-17,30.341,31.573,30.204,30.834,2341773,0
2014-10-20,30.548,31.819,30.548,30.902,921452,0
2014-10-21,31.691,32.548,30.952,32.38,1404779,0
2014-10-22,32.291,33.109,31.612,31.967,1580062,0
2014-10-23,32.272,32.714,31.553,31.622,889029,0
2014-10-24,31.583,31.947,31.139,31.651,1259649,0
2014-10-27,31.425,31.739,30.883,31.435,1081715,0
2014-10-28,31.739,31.829,31.208,31.248,1423284,0
2014-10-29,31.503,31.641,30.902,31.277,1667967,0
2014-10-30,31.198,32.665,31.198,32.064,1420194,0
2014-10-31,32.4,34.655,32.291,34.625,2578025,0
2014-11-03,34.625,35.599,34.064,34.871,2233160,0
2014-11-04,34.732,34.851,32.833,32.843,2656420,0
2014-11-05,32.714,33.413,32.35,33.059,1896662,0
2014-11-06,33.699,34.014,32.38,33.413,2045369,0
2014-11-07,33.285,33.984,32.989,33.56,1195935,0
2014-11-10,33.866,34.447,33.355,33.6,1083429,0
2014-11-11,33.62,33.768,33.119,33.463,428577,0
2014-11-12,33.099,33.719,32.882,32.961,846139,0
2014-11-13,33.177,33.532,32.548,32.635,1269706,0
2014-11-14,32.488,33.039,32.203,32.448,895704,0
2014-11-17,32.272,33.197,32.173,32.655,1131100,0
2014-11-18,32.774,32.961,31.937,32.183,1045047,0
2014-11-19,32.734,33.236,32.458,32.596,1457059,0
2014-11-20,32.577,33.57,32.538,33.089,1789761,0
2014-11-21,33.729,34.231,33.67,33.778,1747669,0
2014-11-24,33.748,34.447,33.689,34.201,903187,0
2014-11-25,34.25,34.949,34.25,34.722,2214427,0
2014-11-26,34.702,34.801,34.457,34.762,1037932,0
2014-11-28,33.846,34.447,32.39,32.921,1609649,0
2014-12-01,31.957,32.685,30.765,31.789,3129705,0
2014-12-02,31.701,31.789,30.451,30.558,3221179,0
2014-12-03,30.686,31.198,30.332,30.952,1395059,0
2014-12-04,30.962,31.326,30.588,30.706,1011426,0
2014-12-05,30.736,30.805,30.175,30.361,948521,0
2014-12-08,30.086,30.145,28.737,28.747,2519282,0
2014-12-09,28.55,28.629,26.936,27.713,4091533,0
2014-12-10,27.212,28.048,25.272,26.207,4719237,0
2014-12-11,25.981,26.641,25.36,26.394,4331634,0
2014-12-12,25.863,26.325,23.638,23.667,3415283,0
2014-12-15,24.375,24.564,21.894,22.151,3637140,0
2014-12-16,21.757,24.238,20.507,22.859,4199946,0
2014-12-17,22.801,25.105,22.298,24.051,3830706,0
2014-12-18,24.612,25.045,23.343,23.992,2403178,0
2014-12-19,24.12,24.395,23.776,23.844,1482400,0
2014-12-22,23.814,24.651,23.381,24.327,1145717,0
2014-12-23,24.602,27.565,24.435,27.014,2961640,0
2014-12-24,26.857,26.857,25.636,26.404,714763,0
2014-12-26,26.384,26.718,25.931,26.414,530724,0
2014-12-29,26.157,27.083,26.157,26.562,795213,0
2014-12-30,26.482,26.562,25.459,26.492,593675,0
2014-12-31,26.277,26.473,25.34,26.059,597897,0
2015-01-02,25.991,26.148,25.468,25.706,413645,0
2015-01-05,25.232,25.459,24.12,24.375,789979,0
2015-01-06,24.572,24.956,23.824,24.297,619777,0
2015-01-07,24.554,24.907,23.874,23.972,767542,0
2015-01-08,24.14,24.582,23.923,24.564,879840,0
2015-01-09,24.612,24.907,24.12,24.554,426049,0
2015-01-12,24.17,24.514,22.84,23.037,1105231,0
2015-01-13,22.712,23.657,22.22,22.692,1629819,0
2015-01-14,22.457,23.736,22.21,23.47,1453092,0
2015-01-15,23.224,23.785,22.624,22.662,1083362,0
2015-01-16,22.919,23.569,22.82,23.47,724610,0
2015-01-20,23.273,23.43,22.742,22.958,764524,0
2015-01-21,22.958,23.874,22.919,23.499,1347633,0
2015-01-22,23.746,24.258,23.391,24.258,1343354,0
2015-01-23,24.17,24.336,23.756,23.894,1500884,0
2015-01-26,23.963,24.08,23.559,23.776,490389,0
2015-01-27,23.46,24.907,23.391,24.661,939920,0
2015-01-28,25.006,25.105,23.135,23.224,1277296,0
2015-01-29,23.44,23.618,22.308,22.644,1273230,0
2015-01-30,22.288,23.804,21.983,23.085,1424182,0
2015-02-02,23.411,23.638,22.849,23.381,1697417,0
2015-02-03,24.12,24.475,23.776,24.455,3587121,0
2015-02-04,23.972,24.917,23.726,24.1,1397221,0
2015-02-05,24.544,24.966,24.198,24.602,1912900,0
2015-02-06,24.465,24.996,24.248,24.494,2427655,0
2015-02-09,24.534,24.839,24.346,24.544,1853512,0
2015-02-10,24.631,24.868,23.874,24.612,1016604,0
2015-02-11,24.208,24.651,24.12,24.554,948214,0
2015-02-12,25.035,25.488,24.779,25.312,1904410,0
2015-02-13,25.596,26.768,25.4,26.443,2252087,0
2015-02-17,26.384,27.349,26.295,26.906,1988872,0
2015-02-18,26.857,26.896,26.197,26.562,1265060,0
2015-02-19,25.666,26.237,25.282,26.001,1461427,0
2015-02-20,25.823,26.167,25.666,25.892,579781,0
2015-02-23,25.37,25.734,25.163,25.35,1461410,0
2015-02-24,25.44,25.696,24.947,25.498,1358802,0
2015-02-25,25.45,25.646,25.262,25.616,611955,0
2015-02-26,25.39,25.41,24.731,24.849,1237834,0
2015-02-27,24.986,25.527,24.612,25.292,762933,0
2015-03-02,25.242,25.961,24.956,25.42,1060147,0
2015-03-03,25.4,25.853,25.4,25.686,480454,0
2015-03-04,25.547,26.571,25.459,26.05,815655,0
2015-03-05,26.03,26.778,25.971,26.621,699553,0
2015-03-06,26.651,26.778,25.734,26.059,857910,0
2015-03-09,26.03,26.287,25.488,25.971,494776,0
2015-03-10,25.833,25.971,25.321,25.567,1320081,0
2015-03-11,25.488,25.911,25.34,25.783,857098,0
2015-03-12,26.108,26.896,25.931,26.443,841862,0
2015-03-13,26.287,26.364,25.587,26.325,705648,0
2015-03-16,26.975,27.339,26.325,27.25,1497737,0
2015-03-17,27.044,28.117,26.669,27.654,2346404,0
2015-03-18,27.497,28.54,26.906,28.432,2414969,0
2015-03-19,28.107,29.052,27.95,28.225,1702413,0
2015-03-20,28.747,29.289,28.698,29.091,2094700,0
2015-03-23,28.639,29.319,28.156,28.432,786300,0
2015-03-24,28.432,28.718,27.793,27.9,899862,0
2015-03-25,28.088,28.728,28.088,28.294,985489,0
2015-03-26,28.344,28.767,27.418,27.437,1582858,0
2015-03-27,27.309,27.595,26.641,27.457,1241157,0
2015-03-30,27.555,27.86,27.113,27.615,691427,0
2015-03-31,27.389,27.793,26.916,27.024,843324,0
2015-04-01,27.004,27.803,26.936,27.753,1048569,0
2015-04-02,27.813,28.196,27.379,27.693,916723,0
2015-04-06,27.783,29.17,27.783,28.905,1478235,0
2015-04-07,28.678,29.476,28.501,29.446,1433329,0
2015-04-08,29.535,29.78,29.219,29.338,1893071,0
2015-04-09,29.366,30.185,29.366,30.165,1359003,0
2015-04-10,30.115,31.149,30.017,31.08,2031417,0
2015-04-13,31.012,31.503,30.805,31.09,1144050,0
2015-04-14,31.356,31.425,30.824,30.892,1440652,0
2015-04-15,31.129,31.129,29.8,30.471,1625998,0
2015-04-16,30.421,30.519,29.987,30.263,759016,0
2015-04-17,30.056,30.293,29.151,29.515,1103014,0
2015-04-20,29.456,29.702,28.491,28.954,1360180,0
2015-04-21,29.062,29.2,28.284,28.491,1083567,0
2015-04-22,28.56,30.086,28.324,29.289,2813856,0
2015-04-23,29.486,29.987,29.356,29.614,1854574,0
2015-04-24,29.78,30.253,29.624,29.682,1362671,0
2015-04-27,30.125,30.716,29.535,30.037,1502106,0
2015-04-28,30.165,30.519,29.85,30.086,1082494,0
2015-04-29,29.927,30.499,29.78,30.351,1213325,0
2015-04-30,30.411,30.755,29.919,30.066,1221450,0
2015-05-01,30.047,30.48,29.662,30.471,507067,0
2015-05-04,30.401,30.578,29.86,30.431,699351,0
2015-05-05,30.647,31.1,30.391,30.538,1875702,0
2015-05-06,30.716,31.307,30.037,30.411,2338537,0
2015-05-07,30.086,30.086,29.535,29.81,937235,0
2015-05-08,29.712,30.175,29.299,29.682,800825,0
2015-05-11,29.771,29.84,29.505,29.554,559988,0
2015-05-12,29.594,30.499,29.456,30.371,1049548,0
2015-05-13,30.716,30.912,29.662,29.997,828454,0
2015-05-14,30.056,30.185,29.702,29.8,627638,0
2015-05-15,29.8,29.82,29.466,29.594,477360,0
2015-05-18,29.574,29.584,28.698,29.219,1394945,0
2015-05-19,28.885,28.944,28.629,28.805,594321,0
2015-05-20,28.954,28.993,28.58,28.659,464405,0
2015-05-21,28.589,28.698,28.166,28.205,1026120,0
2015-05-22,28.314,28.511,27.713,28.166,773196,0
2015-05-26,28.038,28.274,26.946,27.162,1363042,0
2015-05-27,27.044,27.467,26.906,27.192,619105,0
2015-05-28,27.073,27.289,26.828,27.073,476694,0
2015-05-29,27.044,27.86,26.857,27.339,1673870,0
2015-06-01,27.389,27.537,27.034,27.369,904549,0
2015-06-02,27.319,28.274,27.063,28.166,1019702,0
2015-06-03,27.969,28.225,27.517,27.625,582132,0
2015-06-04,27.723,28.294,27.703,28.137,1102708,0
2015-06-05,28.028,28.511,27.625,28.304,624692,0
2015-06-08,28.127,28.678,27.753,28.166,552980,0
2015-06-09,28.412,28.56,28.156,28.354,925981,0
2015-06-10,28.649,28.845,28.205,28.451,724250,0
2015-06-11,28.354,28.54,28.058,28.186,761557,0
2015-06-12,28.018,28.52,27.822,28.068,520678,0
2015-06-15,27.813,27.96,27.457,27.565,652829,0
2015-06-16,27.399,27.565,26.818,26.896,1134095,0
2015-06-17,26.581,26.591,25.312,25.773,3668213,0
2015-06-18,26.118,26.679,25.902,26.335,1692154,0
2015-06-19,26.098,26.463,26.089,26.197,834446,0
2015-06-22,26.364,27.85,26.257,27.25,1653047,0
2015-06-23,27.182,27.813,27.182,27.477,558668,0
2015-06-24,27.457,27.813,27.399,27.565,824188,0
2015-06-25,27.585,27.713,27.044,27.389,926474,0
2015-06-26,27.359,27.399,26.778,26.936,480556,0
2015-06-29,26.354,26.828,26.247,26.512,851308,0
2015-06-30,26.601,27.014,26.542,27.004,673742,0
2015-07-01,27.309,27.309,26.641,26.778,632006,0
2015-07-02,26.857,27.329,26.728,26.994,875382,0
2015-07-06,26.542,26.886,25.616,26.502,1691036,0
2015-07-07,26.354,26.581,24.859,25.813,2137870,0
2015-07-08,25.459,25.843,24.868,24.927,1082089,0
2015-07-09,25.38,25.606,24.868,24.868,988335,0
2015-07-10,25.192,25.43,24.868,25.312,861872,0
2015-07-13,25.182,25.686,24.859,25.006,1000015,0
2015-07-14,25.135,26.414,25.135,25.961,1550899,0
2015-07-15,25.773,26.354,25.312,25.537,1013313,0
2015-07-16,25.636,26.197,25.192,25.222,1106365,0
2015-07-17,25.144,25.33,24.741,25.292,647039,0
2015-07-20,25.557,25.715,24.14,24.208,625911,0
2015-07-21,24.268,24.759,23.726,24.12,1216372,0
2015-07-22,23.918,24.265,23.77,23.997,1325309,0
2015-07-23,23.968,24.581,23.77,24.343,698882,0
2015-07-24,24.215,24.373,23.76,23.809,688372,0
2015-07-27,23.602,23.977,22.919,22.929,919278,0
2015-07-28,22.958,23.126,22.098,22.464,2159298,0
2015-07-29,22.474,23.819,22.464,23.383,967783,0
2015-07-30,23.403,23.75,22.691,22.988,569029,0
2015-07-31,22.859,23.206,22.632,22.691,571050,0
2015-08-03,22.444,22.869,22.285,22.365,796687,0
2015-08-04,22.404,22.602,22.117,22.275,872289,0
2015-08-05,22.424,22.988,22.265,22.78,956870,0
2015-08-06,23.008,23.502,22.474,23.255,843280,0
2015-08-07,23.345,23.72,23.186,23.473,669879,0
2015-08-10,23.532,24.75,23.512,24.532,673517,0
2015-08-11,24.235,24.819,23.502,24.74,1320444,0
2015-08-12,24.373,24.809,23.997,24.047,819741,0
2015-08-13,24.245,24.69,22.939,24.453,492936,0
2015-08-14,24.413,24.63,23.829,23.859,541846,0
2015-08-17,23.779,24.265,23.502,24.146,402696,0
2015-08-18,23.869,24.225,23.562,23.799,434426,0
2015-08-19,23.7,23.789,22.79,23.166,599648,0
2015-08-20,23.156,23.186,22.137,22.335,708178,0
2015-08-21,22.285,22.681,21.286,21.286,1011237,0
2015-08-24,19.792,20.237,19.02,19.792,1192202,0
2015-08-25,20.396,20.94,18.792,18.822,1196870,0
2015-08-26,19.207,19.792,18.703,19.544,1327228,0
2015-08-27,20.039,20.841,19.247,20.683,2799569,0
2015-08-28,20.583,21.86,20.346,20.711,1824207,0
2015-08-31,20.464,21.494,19.99,21.315,1209603,0
2015-09-01,20.603,21.315,20.326,20.425,578932,0
2015-09-02,20.741,21.207,20.356,21.137,526587,0
2015-09-03,21.098,21.811,20.97,21.365,413711,0
2015-09-04,20.92,21.691,20.92,21.563,629964,0
2015-09-08,21.751,22.265,21.257,21.751,905737,0
2015-09-09,21.801,22.068,21.534,21.544,1041754,0
2015-09-10,21.424,21.919,21.405,21.791,725268,0
2015-09-11,21.642,21.909,21.464,21.791,932718,0
2015-09-14,21.682,21.711,20.376,20.573,620869,0
2015-09-15,20.514,20.731,19.93,19.96,693931,0
2015-09-16,20.059,20.444,20.019,20.287,1492147,0
2015-09-17,20.157,20.87,20.089,20.237,1207087,0
2015-09-18,20.049,20.177,19.03,19.297,736170,0
2015-09-21,19.465,19.653,17.782,17.981,1680914,0
2015-09-22,17.714,17.931,16.971,17.456,1800156,0
2015-09-23,17.436,17.902,16.744,16.852,2168696,0
2015-09-24,16.744,16.754,15.398,16.18,3712177,0
2015-09-25,16.397,16.902,15.694,15.794,2366557,0
2015-09-28,15.596,15.596,14.725,14.754,2339745,0
2015-09-29,14.774,15.131,14.626,14.814,1500534,0
2015-09-30,14.844,15.15,14.715,15.071,1970632,0
2015-10-01,15.299,15.358,14.883,14.893,1105014,0
2015-10-02,14.844,15.378,14.547,15.378,1864527,0
2015-10-05,15.378,17.318,15.378,16.397,2237169,0
2015-10-06,16.526,18.298,16.437,17.525,2451038,0
2015-10-07,18.248,19.287,18.218,18.94,2605143,0
2015-10-08,18.842,19.762,18.505,19.376,2246810,0
2015-10-09,19.613,19.733,18.96,19.109,766385,0
2015-10-12,19.059,19.059,18.06,18.515,1071300,0
2015-10-13,18.288,18.386,17.535,17.684,1038723,0
2015-10-14,17.595,18.199,17.585,17.753,949392,0
2015-10-15,17.654,17.782,16.852,17.555,1557124,0
2015-10-16,17.505,17.852,17.149,17.565,677560,0
2015-10-19,17.288,17.328,16.774,17.041,755726,0
2015-10-20,16.951,17.466,16.774,17.071,897376,0
2015-10-21,17.081,17.1,16.477,16.684,875017,0
2015-10-22,16.832,17.515,16.684,17.397,1398875,0
2015-10-23,17.338,18.159,17.258,17.941,1290445,0
2015-10-26,20.484,20.534,18.792,19.366,4244423,0
2015-10-27,19.049,19.049,18.436,18.535,1901815,0
2015-10-28,18.683,20.167,18.683,19.98,2553909,0
2015-10-29,20.049,21.514,20.029,20.633,3250770,0
2015-10-30,20.741,21.335,20.613,21.137,2114633,0
2015-11-02,21.038,21.801,20.92,21.375,963443,0
2015-11-03,21.385,22.008,20.693,21.949,1978312,0
2015-11-04,22.107,22.255,21.385,21.573,1263699,0
2015-11-05,21.395,21.652,20.731,21.197,1179085,0
2015-11-06,20.96,21.305,20.702,20.86,1062267,0
2015-11-09,20.821,20.998,20.434,20.494,1068150,0
2015-11-10,20.484,20.841,20.376,20.761,1877562,0
2015-11-11,20.633,20.771,20.029,20.434,1404130,0
2015-11-12,20.138,20.544,20,20.099,1925765,0
2015-11-13,19.93,20.326,19.713,20.148,1419389,0
2015-11-16,20.019,20.811,19.96,20.771,1550050,0
2015-11-17,20.633,20.751,19.436,19.534,4013922,0
2015-11-18,19.792,20.247,19.623,20,1951230,0
2015-11-19,19.97,20.227,19.564,20.167,2906786,0
2015-11-20,20.326,20.514,19.534,20.316,2965296,0
2015-11-23,20.801,20.841,18.683,19.207,4445417,0
2015-11-24,19.139,19.88,18.802,18.94,3088782,0
2015-11-25,18.762,19.247,18.308,18.663,3206812,0
2015-11-27,18.882,18.94,17.912,18.02,1520038,0
2015-11-30,18.109,18.426,17.763,18.109,3110711,0
2015-12-01,18.139,18.139,17.674,17.882,2431292,0
2015-12-02,17.743,18.129,17.367,17.625,2695233,0
2015-12-03,17.902,18.011,17.228,17.426,2857466,0
2015-12-04,17.248,17.318,16.744,17.001,2871115,0
2015-12-07,17.021,17.021,16.041,16.368,4060406,0
2015-12-08,16.081,16.288,15.824,16.15,2115359,0
2015-12-09,16.318,16.912,16.318,16.605,1698497,0
2015-12-10,16.555,16.932,16.477,16.477,2008426,0
2015-12-11,16.101,16.17,15.704,15.754,849653,0
2015-12-14,15.635,15.952,15.25,15.734,974533,0
2015-12-15,16.071,16.645,16.071,16.21,2703771,0
2015-12-16,16.239,16.555,16.11,16.467,642393,0
2015-12-17,16.417,16.684,16.091,16.14,989106,0
2015-12-18,16.021,16.278,15.547,15.665,694738,0
2015-12-21,15.675,15.903,15.417,15.754,826107,0
2015-12-22,15.764,16.001,15.566,15.824,1104412,0
2015-12-23,16.101,16.447,16.071,16.328,1599061,0
2015-12-24,16.714,16.714,16.248,16.308,740336,0
2015-12-28,16.051,16.22,15.467,16.061,546663,0
2015-12-29,16.19,16.386,15.903,16.12,406229,0
2015-12-30,15.833,15.967,15.547,15.596,432445,0
2015-12-31,15.27,15.556,14.853,15.556,693544,0
2016-01-04,15.487,16.21,15.457,15.635,1322171,0
2016-01-05,15.893,15.893,15.338,15.566,1096858,0
2016-01-06,14.953,15.368,14.399,14.824,1231458,0
2016-01-07,14.804,15.437,14.19,14.586,1129015,0
2016-01-08,14.686,14.844,14.339,14.497,715353,0
2016-01-11,14.013,14.666,13.795,14.092,977999,0
2016-01-12,14.299,14.497,13.785,14.062,863610,0
2016-01-13,14.299,14.379,13.265,13.557,563679,0
2016-01-14,13.606,14.042,13.31,13.874,933586,0
2016-01-15,13.399,13.854,13.27,13.686,699821,0
2016-01-19,13.646,13.726,13.349,13.557,981729,0
2016-01-20,13.102,13.201,12.538,12.696,1494683,0
2016-01-21,12.706,13.676,12.588,13.339,713566,0
2016-01-22,13.923,15.002,13.874,14.576,1282086,0
2016-01-25,14.29,14.794,14.077,14.132,1056477,0
2016-01-26,14.389,15.26,14.18,14.844,1059356,0
2016-01-27,14.834,15.25,14.547,15.022,1027829,0
2016-01-28,15.794,16.18,15.467,15.794,1226507,0
2016-01-29,15.913,16.665,15.694,16.665,855828,0
2016-02-01,16.229,16.288,15.675,16.258,593239,0
2016-02-02,15.685,15.903,15.497,15.665,949956,0
2016-02-03,16.021,16.22,15.398,16.081,1543002,0
2016-02-04,16.19,16.981,16.111,16.852,2192723,0
2016-02-05,16.784,16.991,16.101,16.942,1136537,0
2016-02-08,16.545,16.585,15.704,16.061,636074,0
2016-02-09,15.764,15.923,15.358,15.704,679689,0
2016-02-10,15.586,15.893,15.14,15.497,341041,0
2016-02-11,15.25,15.556,14.725,15.071,1171254,0
2016-02-12,15.417,16.288,15.329,16.11,1234237,0
2016-02-16,16.368,16.615,15.794,16.378,808723,0
2016-02-17,16.714,17.575,16.625,17.199,967506,0
2016-02-18,17.367,17.585,17.011,17.228,741316,0
2016-02-19,16.852,17.199,16.535,17.12,445004,0
2016-02-22,17.812,18.782,17.525,18.189,1419424,0
2016-02-23,18.001,18.119,17.595,17.951,1100444,0
2016-02-24,17.288,18.525,17.021,18.308,728760,0
2016-02-25,18.268,18.713,18.011,18.633,711586,0
2016-02-26,18.802,19.099,18.436,18.565,781054,0
2016-02-29,18.633,18.802,17.704,17.931,1301002,0
2016-03-01,18.129,18.278,17.555,17.951,770572,0
2016-03-02,17.882,18.585,17.714,18.308,1302238,0
2016-03-03,18.595,18.595,18.089,18.585,1170471,0
2016-03-04,18.653,18.802,18.04,18.614,1884263,0
2016-03-07,18.308,18.406,18.06,18.406,753839,0
2016-03-08,18.238,18.337,17.842,18.208,736903,0
2016-03-09,18.406,18.406,17.625,17.832,563391,0
2016-03-10,17.832,17.901,17.268,17.298,1133762,0
2016-03-11,17.417,17.525,17.031,17.338,1160972,0
2016-03-14,17.159,17.258,16.842,16.932,523905,0
2016-03-15,16.615,16.655,16.091,16.545,1576408,0
2016-03-16,16.507,16.764,16.278,16.555,997967,0
2016-03-17,16.794,17.382,16.595,16.832,2493232,0
2016-03-18,17.228,17.348,16.872,17.219,1162135,0
2016-03-21,17.149,17.902,17.078,17.674,1125978,0
2016-03-22,17.664,18.129,17.516,17.733,839399,0
2016-03-23,17.585,17.892,17.248,17.605,489148,0
2016-03-24,17.238,17.912,17.021,17.822,560246,0
2016-03-28,17.882,18.084,17.1,17.625,742325,0
2016-03-29,17.397,17.773,17.081,17.654,735976,0
2016-03-30,17.872,17.912,17.258,17.505,1389119,0
2016-03-31,17.505,17.802,17.367,17.694,1053090,0
2016-04-01,17.298,17.505,16.823,17.328,924527,0
2016-04-04,17.338,17.664,16.694,16.971,1393402,0
2016-04-05,16.565,16.942,16.437,16.575,434574,0
2016-04-06,16.625,17.001,16.417,16.665,1006904,0
2016-04-07,16.615,16.744,16.071,16.348,710255,0
2016-04-08,17.219,17.228,16.477,16.724,832980,0
2016-04-11,17.199,17.258,16.882,17.09,799285,0
2016-04-12,17.219,17.912,17.159,17.872,1169031,0
2016-04-13,17.862,19.703,17.515,18.317,1473842,0
2016-04-14,18.446,18.782,18.174,18.683,1663516,0
2016-04-15,18.436,18.802,17.912,18.545,1219459,0
2016-04-18,18.456,18.97,18.089,18.94,1296214,0
2016-04-19,19,20.039,18.98,19.633,4048903,0
2016-04-20,19.594,20.613,19.059,20.386,3539445,0
2016-04-21,20.474,20.761,19.95,20.138,2158269,0
2016-04-22,19.861,20.346,19.752,19.851,1535372,0
2016-04-25,19.851,19.861,18.605,19.149,3645825,0
2016-04-26,19.178,19.693,19,19.584,1025689,0
2016-04-27,19.594,20.059,19.584,19.94,1569614,0
2016-04-28,19.802,20.069,19.475,19.91,1495948,0
2016-04-29,19.91,20.197,19.713,19.94,1554904,0
2016-05-02,19.851,20.079,19.544,19.91,1117602,0
2016-05-03,19.603,19.752,19.092,19.227,1404052,0
2016-05-04,19.079,19.465,19,19.207,1174768,0
2016-05-05,19.683,20.138,19.544,19.742,1128977,0
2016-05-06,19.495,20.099,19.416,19.93,1157772,0
2016-05-09,19.851,19.9,19.356,19.623,1259235,0
2016-05-10,19.841,20.029,19.628,19.94,1083372,0
2016-05-11,19.733,20.544,19.416,20.484,1334014,0
2016-05-12,20.653,20.989,20.464,20.702,1354661,0
2016-05-13,20.494,20.751,19.851,20.108,1112388,0
2016-05-16,20.464,20.524,20.157,20.454,936344,0
2016-05-17,20.405,20.613,20.326,20.573,973006,0
2016-05-18,20.583,21.276,20.504,20.673,2162409,0
2016-05-19,20.356,20.415,19.93,20.296,1488383,0
2016-05-20,20.405,20.781,20.326,20.693,799433,0
2016-05-23,20.434,20.88,20.157,20.633,1525392,0
2016-05-24,20.791,20.989,20.731,20.94,906783,0
2016-05-25,21.038,21.335,20.97,21.276,1066870,0
2016-05-26,21.375,21.534,20.98,21.534,1384422,0
2016-05-27,21.434,21.731,21.197,21.385,712013,0
2016-05-31,21.295,21.375,20.593,20.693,879261,0
2016-06-01,20.494,20.821,20.099,20.721,443077,0
2016-06-02,20.534,21.157,20.336,21.048,775478,0
2016-06-03,21.207,21.217,20.673,21.078,755274,0
2016-06-06,21.276,21.325,20.98,21.128,631474,0
2016-06-07,21.247,21.741,21.147,21.682,2112014,0
2016-06-08,21.771,21.988,21.711,21.751,1999100,0
2016-06-09,21.375,21.741,21.295,21.414,490746,0
2016-06-10,21.128,21.257,20.683,20.721,490926,0
2016-06-13,20.434,20.771,20.069,20.089,757633,0
2016-06-14,19.92,20.207,19.426,19.564,1278704,0
2016-06-15,19.564,19.851,19.237,19.376,1146965,0
2016-06-16,19.188,19.217,18.723,19.207,1183748,0
2016-06-17,19.544,19.723,19.376,19.643,1089110,0
2016-06-20,20.069,20.192,19.861,20.148,1227191,0
2016-06-21,20,20.296,19.92,20.138,616087,0
2016-06-22,20.227,20.444,20,20,1180492,0
2016-06-23,20.306,20.306,20,20.177,842319,0
2016-06-24,19.198,19.603,18.743,19.178,1408738,0
2016-06-27,18.723,18.892,17.971,18.278,1652108,0
2016-06-28,18.614,19.297,18.565,19.149,1324162,0
2016-06-29,19.514,19.752,19.247,19.475,1028593,0
2016-06-30,19.455,19.524,18.832,19,1042138,0
2016-07-01,19.036,19.455,19.036,19.335,582965,0
2016-07-05,18.956,19.206,18.787,19.016,607293,0
2016-07-06,18.797,19.136,18.548,19.076,488402,0
2016-07-07,19.275,19.345,18.847,18.847,708648,0
2016-07-08,19.076,19.455,19.056,19.206,519062,0
2016-07-11,19.395,19.534,19.036,19.225,388559,0
2016-07-12,19.624,19.833,19.504,19.704,609106,0
2016-07-13,19.365,19.734,19.176,19.275,622834,0
2016-07-14,19.405,19.644,19.265,19.385,575550,0
2016-07-15,19.534,19.734,19.056,19.156,617963,0
2016-07-18,18.697,19.086,18.677,18.936,716165,0
2016-07-19,18.837,18.867,18.249,18.358,1546211,0
2016-07-20,18.299,19.519,18.149,18.907,1519243,0
2016-07-21,18.926,19.076,18.717,18.787,487620,0
2016-07-22,18.767,18.807,18.508,18.797,311027,0
2016-07-25,18.518,18.847,18.109,18.219,903297,0
2016-07-26,18.209,18.398,17.96,18.179,555471,0
2016-07-27,18.239,18.289,17.73,17.89,706310,0
2016-07-28,17.79,18.109,17.77,17.84,411016,0
2016-07-29,17.84,18.528,17.8,18.408,548306,0
2016-08-01,18.279,18.279,17.82,17.89,573898,0
2016-08-02,18.089,18.408,18,18.239,629788,0
2016-08-03,18.209,19.076,18.099,18.907,982062,0
2016-08-04,18.907,19.196,18.707,19.136,669566,0
2016-08-05,19.066,19.529,18.139,18.259,1265392,0
2016-08-08,18.388,18.538,18.019,18.059,684778,0
2016-08-09,18.279,18.488,18.139,18.388,1539176,0
2016-08-10,18.368,18.797,18.139,18.358,815500,0
2016-08-11,18.388,18.627,18.294,18.348,1732537,0
2016-08-12,18.378,18.538,18.279,18.328,525046,0
2016-08-15,18.398,18.528,18.124,18.498,1685199,0
2016-08-16,18.508,18.598,17.92,17.99,3765379,0
2016-08-17,18,18.069,17.626,18.049,822265,0
2016-08-18,17.94,18.199,17.711,18.019,1300555,0
2016-08-19,17.94,17.94,17.641,17.75,491249,0
2016-08-22,17.551,17.794,17.232,17.282,1546576,0
2016-08-23,17.342,17.9,17.342,17.551,595136,0
2016-08-24,17.531,17.78,17.372,17.561,1021586,0
2016-08-25,17.501,17.501,17.322,17.352,528160,0
2016-08-26,17.362,17.461,16.843,16.983,1010203,0
2016-08-29,16.873,17.162,16.744,17.023,963434,0
2016-08-30,17.083,17.392,17.053,17.192,898596,0
2016-08-31,17.232,17.297,16.863,16.933,709451,0
2016-09-01,17.013,17.202,16.774,17.023,929364,0
2016-09-02,17.312,17.441,17.113,17.302,652312,0
2016-09-06,17.372,17.551,17.152,17.551,528585,0
2016-09-07,17.551,17.89,17.541,17.681,1140243,0
2016-09-08,17.77,17.99,17.541,17.621,965289,0
2016-09-09,17.292,17.372,17.033,17.212,1009066,0
2016-09-12,16.963,17.382,16.804,17.282,470604,0
2016-09-13,17.192,17.342,16.902,17.162,1179498,0
2016-09-14,17.073,17.342,17.053,17.073,922519,0
2016-09-15,17.033,17.412,17.033,17.222,421449,0
2016-09-16,17.182,17.182,16.863,17.122,520801,0
2016-09-19,17.312,17.511,17.063,17.103,467661,0
2016-09-20,17.122,17.162,16.774,16.824,298555,0
2016-09-21,17.043,17.412,16.863,17.412,552709,0
2016-09-22,17.701,17.84,17.581,17.621,500896,0
2016-09-23,17.481,17.681,17.113,17.372,331435,0
2016-09-26,17.332,17.461,17.073,17.142,252985,0
2016-09-27,17.073,17.073,16.853,16.883,315417,0
2016-09-28,17.033,17.755,16.853,17.711,944202,0
2016-09-29,17.81,18.169,17.716,17.85,1040267,0
2016-09-30,17.94,18.259,17.82,18.159,458342,0
2016-10-03,18.259,18.687,18.049,18.488,446415,0
2016-10-04,18.528,19.106,18.498,18.907,1176344,0
2016-10-05,19.186,19.485,19.006,19.295,1422281,0
2016-10-06,19.335,19.425,18.986,19.176,376997,0
2016-10-07,19.206,19.485,19.096,19.355,434417,0
2016-10-10,19.485,19.883,19.325,19.395,817451,0
2016-10-11,19.385,19.554,19.295,19.335,753618,0
2016-10-12,19.325,19.485,19.096,19.126,595269,0
2016-10-13,18.986,19.026,18.608,18.946,561012,0
2016-10-14,19.295,19.415,18.747,18.797,377340,0
2016-10-17,18.807,19.255,18.762,19.235,389786,0
2016-10-18,19.415,19.415,18.867,19.076,1064654,0
2016-10-19,19.196,19.554,19.096,19.186,533423,0
2016-10-20,19.126,19.295,18.837,18.897,425728,0
2016-10-21,18.687,18.986,18.668,18.926,409956,0
2016-10-24,18.936,19.156,18.737,18.936,513390,0
2016-10-25,18.847,18.966,18.518,18.568,464484,0
2016-10-26,18.299,18.508,18.059,18.368,2613650,0
2016-10-27,18.458,18.568,18.119,18.139,695440,0
2016-10-28,18.109,18.299,17.641,17.711,762961,0
2016-10-31,17.74,17.76,17.521,17.701,602380,0
2016-11-01,17.86,18.059,17.142,17.322,626034,0
2016-11-02,17.172,17.252,16.654,16.684,847166,0
2016-11-03,16.584,16.873,16.455,16.754,767509,0
2016-11-04,16.654,16.804,16.455,16.614,620030,0
2016-11-07,16.853,16.977,16.584,16.794,803883,0
2016-11-08,16.744,16.754,16.495,16.574,974740,0
2016-11-09,15.936,16.355,15.378,15.917,1319671,0
2016-11-10,15.837,16.156,15.647,16.046,1384824,0
2016-11-11,15.897,16.086,15.628,15.946,1434894,0
2016-11-14,15.767,15.837,15.628,15.757,926238,0
2016-11-15,15.927,16.873,15.827,16.824,1531655,0
2016-11-16,16.684,16.684,16.295,16.445,884098,0
2016-11-17,16.554,16.634,15.907,15.956,1255821,0
2016-11-18,15.936,16.495,15.737,16.265,1002590,0
2016-11-21,16.534,17.053,16.375,16.993,1077359,0
2016-11-22,17.172,17.242,16.814,17.033,2171539,0
2016-11-23,16.833,16.923,16.684,16.873,718413,0
2016-11-25,16.774,16.774,16.44,16.614,277831,0
2016-11-28,16.674,16.744,16.265,16.445,514844,0
2016-11-29,16.136,16.305,15.917,16.116,529716,0
2016-11-30,16.774,17.093,16.485,16.933,1261613,0
2016-12-01,17.003,17.312,16.365,16.405,1238596,0
2016-12-02,16.345,16.475,16.235,16.285,880009,0
2016-12-05,16.385,16.654,16.235,16.485,1355220,0
2016-12-06,16.395,16.475,16.255,16.285,386626,0
2016-12-07,16.335,16.355,16.106,16.245,673899,0
2016-12-08,16.345,16.455,16.166,16.415,683493,0
2016-12-09,16.415,16.594,16.265,16.515,740251,0
2016-12-12,16.764,16.814,16.006,16.106,1033889,0
2016-12-13,16.255,16.305,15.969,16.126,1134510,0
2016-12-14,15.966,16.096,15.727,15.857,804746,0
2016-12-15,15.757,15.808,15.169,15.488,1059745,0
2016-12-16,15.458,15.618,15,15.039,1207348,0
2016-12-19,15.049,15.269,14.97,15.039,761900,0
2016-12-20,15.01,15.189,14.95,15.149,967529,0
2016-12-21,15.179,15.343,15.053,15.199,886827,0
2016-12-22,15.179,15.249,14.99,15.159,723596,0
2016-12-23,15.169,15.259,15.059,15.149,621436,0
2016-12-27,14.96,15.635,14.96,15.488,981187,0
2016-12-28,15.548,16.186,15.538,15.946,1199508,0
2016-12-29,15.966,16.181,15.832,15.936,760633,0
2016-12-30,15.986,16.475,15.946,16.445,985437,0
2017-01-03,16.744,17.412,16.699,17.242,1469454,0
2017-01-04,17.242,17.288,16.634,16.794,815723,0
2017-01-05,16.933,17.122,16.774,16.943,948551,0
2017-01-06,17.053,17.342,16.913,17.132,1548430,0
2017-01-09,17.093,18.438,16.963,18.119,2352795,0
2017-01-10,19.245,20.581,18.847,20.461,5893592,0
2017-01-11,20.82,20.93,20.152,20.661,4172137,0
2017-01-12,20.74,20.88,20.352,20.71,2014650,0
2017-01-13,20.591,21.378,20.431,21.259,2366134,0
2017-01-17,21.388,21.558,20.97,21.219,2143364,0
2017-01-18,20.86,21.328,20.581,20.651,1977715,0
2017-01-19,20.73,20.81,19.734,20.71,2339387,0
2017-01-20,20.71,21.279,20.71,21.149,1786990,0
2017-01-23,21.119,21.627,20.98,21.578,1967369,0
2017-01-24,21.777,22.544,21.667,22.425,2688972,0
2017-01-25,22.574,22.714,22.176,22.335,1732273,0
2017-01-26,22.314,22.355,21.807,22.066,1969269,0
2017-01-27,21.947,22.046,21.847,21.956,1237041,0
2017-01-30,21.777,21.847,20.94,21.388,1466489,0
2017-01-31,21.269,21.642,21.169,21.597,1016865,0
2017-02-01,21.767,21.827,21.259,21.697,859906,0
2017-02-02,21.757,22.245,21.597,22.086,1449282,0
2017-02-03,22.036,22.245,21.877,21.996,677537,0
2017-02-06,21.916,22.016,21.787,21.827,838201,0
2017-02-07,21.607,21.727,20.71,20.99,1644102,0
2017-02-08,20.89,21.109,20.262,20.92,1833936,0
2017-02-09,21.179,21.378,20.98,21.119,692918,0
2017-02-10,21.348,21.717,21.219,21.458,1848894,0
2017-02-13,21.518,21.667,21.199,21.518,774940,0
2017-02-14,21.548,21.847,21.518,21.657,764654,0
2017-02-15,21.637,21.792,21.328,21.458,528920,0
2017-02-16,21.408,21.727,21.333,21.418,318417,0
2017-02-17,21.199,21.498,21.029,21.219,634073,0
2017-02-21,21.468,22.275,21.448,21.896,1088621,0
2017-02-22,21.807,22.176,21.328,21.328,823101,0
2017-02-23,21.597,21.597,20.94,21.279,1269860,0
2017-02-24,21.039,21.169,20.82,20.93,402946,0
2017-02-27,20.83,21.034,20.681,20.82,785855,0
2017-02-28,20.71,21.049,20.611,20.681,699329,0
2017-03-01,20.87,21.328,20.8,21.289,1099630,0
2017-03-02,21.019,21.528,20.651,20.93,1414317,0
2017-03-03,20.91,21.398,20.88,21.119,261323,0
2017-03-06,21.039,21.807,20.96,21.787,651161,0
2017-03-07,21.827,21.896,21.378,21.558,955520,0
2017-03-08,21.617,21.737,21.089,21.179,732221,0
2017-03-09,21.109,21.269,20.581,20.95,691234,0
2017-03-10,20.87,21.259,20.431,20.541,588211,0
2017-03-13,20.631,21.767,20.471,21.558,1157156,0
2017-03-14,21.308,21.817,20.93,21.727,1578867,0
2017-03-15,21.767,22.315,21.318,22.205,6047123,0
2017-03-16,22.305,23.521,22.271,23.471,2773357,0
2017-03-17,23.381,23.74,22.863,23.222,983395,0
2017-03-20,23.102,23.91,22.744,23.611,930649,0
2017-03-21,23.79,23.95,21.986,23.272,1435519,0
2017-03-22,22.963,23.541,22.863,23.282,681492,0
2017-03-23,23.162,24.099,22.993,23.381,1377873,0
2017-03-24,23.421,23.73,23.381,23.7,711581,0
2017-03-27,23.561,23.76,23.182,23.451,831928,0
2017-03-28,23.551,24.024,23.102,23.82,1886067,0
2017-03-29,23.81,24.019,23.651,23.77,1647635,0
2017-03-30,24.019,24.328,23.75,24.099,2145270,0
2017-03-31,23.9,24.259,23.661,24.199,1777903,0
2017-04-03,24.318,25.763,24.317,24.617,3171627,0
2017-04-04,24.667,25.664,24.642,25.614,2085194,0
2017-04-05,25.614,25.903,24.607,24.727,2036657,0
2017-04-06,24.936,25.534,24.817,25.165,1097378,0
2017-04-07,25.325,25.903,25.136,25.185,1611815,0
2017-04-10,25.345,25.654,25.325,25.405,1889949,0
2017-04-11,25.415,25.664,25.265,25.504,1396309,0
2017-04-12,25.385,26.391,25.295,25.813,3118105,0
2017-04-13,25.903,25.903,25.514,25.694,632085,0
2017-04-17,25.684,26.122,25.524,26.072,1437360,0
2017-04-18,25.923,26.062,25.534,25.574,1551689,0
2017-04-19,25.614,25.614,24.767,24.906,1366457,0
2017-04-20,24.916,25.654,24.837,25.335,1150894,0
2017-04-21,25.305,25.554,24.966,25.245,543391,0
2017-04-24,25.584,25.754,25.106,25.604,1116545,0
2017-04-25,25.405,25.604,25.076,25.464,1048420,0
2017-04-26,25.315,25.68,25.126,25.165,939763,0
2017-04-27,25.076,25.38,24.827,25.365,882211,0
2017-04-28,25.474,25.768,25.315,25.744,543209,0
2017-05-01,25.863,25.873,25.126,25.345,725144,0
2017-05-02,25.385,25.664,25.161,25.524,691675,0
2017-05-03,25.634,25.803,25.365,25.524,698506,0
2017-05-04,25.265,25.28,24.438,24.518,1179891,0
2017-05-05,24.558,24.886,24.368,24.518,1682726,0
2017-05-08,24.518,24.657,23.122,24.049,1635668,0
2017-05-09,24.149,24.149,23.227,23.611,1784690,0
2017-05-10,24.308,24.916,24.069,24.219,7327506,0
2017-05-11,24.139,24.268,23.69,24.049,1335387,0
2017-05-12,24.368,24.717,24.199,24.199,1348389,0
2017-05-15,24.577,24.817,24.308,24.438,1254277,0
2017-05-16,24.587,24.642,23.86,24.209,1723006,0
2017-05-17,24.069,24.149,23.75,23.979,1024058,0
2017-05-18,23.112,23.651,22.993,23.381,1168182,0
2017-05-19,23.97,24.538,23.9,24.069,1429163,0
2017-05-22,24.059,24.323,23.73,23.81,748739,0
2017-05-23,23.93,24.029,23.792,23.92,1259954,0
2017-05-24,23.999,24.378,23.86,24.278,1856270,0
2017-05-25,24.318,24.558,23.9,24.129,900483,0
2017-05-26,24.577,24.916,24.268,24.827,1303344,0
2017-05-30,24.647,24.866,24.418,24.847,832926,0
2017-05-31,24.617,24.767,24.109,24.577,871811,0
2017-06-01,24.627,25.365,24.627,25.106,1399419,0
2017-06-02,25.026,25.116,24.58,24.717,488918,0
2017-06-05,24.657,24.946,24.129,24.259,827927,0
2017-06-06,24.328,24.777,24.129,24.607,736904,0
2017-06-07,24.548,24.667,24.094,24.229,819008,0
2017-06-08,24.089,24.358,23.591,23.82,1274989,0
2017-06-09,23.68,23.82,23.471,23.72,1125614,0
2017-06-12,23.72,23.989,23.322,23.491,703752,0
2017-06-13,23.571,23.631,23.162,23.581,476008,0
2017-06-14,23.561,23.7,22.764,22.833,1526503,0
2017-06-15,22.574,22.754,21.807,21.827,1657138,0
2017-06-16,21.986,21.986,21.338,21.558,1818509,0
2017-06-19,21.637,22.001,21.488,21.657,1491369,0
2017-06-20,21.289,22.584,20.74,22.126,3433573,0
2017-06-21,20.601,21.079,20.302,21.019,4499715,0
2017-06-22,21.159,22.355,21.129,22.046,2401586,0
2017-06-23,22.166,22.395,21.986,22.315,751158,0
2017-06-26,22.425,22.425,21.767,21.926,1612594,0
2017-06-27,21.976,22.176,21.717,21.837,857862,0
2017-06-28,21.767,22.046,21.637,21.777,701726,0
2017-06-29,21.807,22.046,21.199,21.538,1014283,0
2017-06-30,21.797,21.976,21.632,21.827,799813,0
2017-07-03,21.85,22.56,21.85,22.44,640259,0
2017-07-05,22.4,22.53,22.02,22.22,1552336,0
2017-07-06,22.12,22.3,21.8,22.05,558154,0
2017-07-07,21.95,22.2,21.88,21.9,436931,0
2017-07-10,21.86,22.1,21.62,21.68,621032,0
2017-07-11,21.72,22.2,21.52,22.16,780340,0
2017-07-12,22.4,22.66,22.13,22.39,670828,0
2017-07-13,22.33,22.38,21.47,21.73,1137107,0
2017-07-14,21.79,22.03,21.67,22.02,567223,0
2017-07-17,21.97,22.2,21.36,21.4,633784,0
2017-07-18,21.46,21.46,21,21.12,1507547,0
2017-07-19,21,21.835,20.72,21.1,1785426,0
2017-07-20,21.25,21.5,21.11,21.17,650790,0
2017-07-21,21.2,21.48,19.82,19.99,1364375,0
2017-07-24,20,20.38,19.78,20.15,999787,0
2017-07-25,20.43,21.1,20.34,20.46,867276,0
2017-07-26,20.5,20.63,20,20.07,361065,0
2017-07-27,20.04,20.17,19.92,20.08,568456,0
2017-07-28,19.98,20.865,19.98,20.85,856614,0
2017-07-31,20.8,20.85,19.88,20.2,878043,0
2017-08-01,20.21,20.245,19.82,19.98,657946,0
2017-08-02,19.83,20.74,19.83,20.65,682455,0
2017-08-03,20.57,20.69,19.92,20.08,666445,0
2017-08-04,20.11,20.3,19.6,19.66,705207,0
2017-08-07,19.67,19.7,19.38,19.41,683487,0
2017-08-08,19.22,19.47,18.81,18.85,1657154,0
2017-08-09,19.32,19.65,18.41,18.8,1846559,0
2017-08-10,18.8,19.69,18.8,19.56,2028183,0
2017-08-11,19.31,20.43,19.08,20.11,1439541,0
2017-08-14,20.48,21,20.44,20.87,2020345,0
2017-08-15,20.77,20.85,20.32,20.63,478786,0
2017-08-16,20.69,20.77,20.21,20.3,542343,0
2017-08-17,20.09,20.4,19.96,20.05,682681,0
2017-08-18,20.08,20.26,19.98,20.16,1107580,0
2017-08-21,20.09,20.345,19.8,19.86,585203,0
2017-08-22,20.18,20.3,19.98,20.22,480557,0
2017-08-23,20.14,20.44,20.055,20.39,2120202,0
2017-08-24,20.38,20.6,20.1,20.45,383894,0
2017-08-25,20.76,21.12,20.41,20.94,958006,0
2017-08-28,21,21,20.4628,20.69,2033552,0
2017-08-29,20.44,20.57,20.2403,20.32,1250246,0
2017-08-30,20.3,20.41,19.91,20.26,652984,0
2017-08-31,20.4,20.47,19.98,20.06,1157088,0
2017-09-01,20.15,20.19,19.885,20.06,783418,0
2017-09-05,20.26,20.26,19.96,20.15,409252,0
2017-09-06,20.2,20.4,20.03,20.4,811668,0
2017-09-07,20.43,20.49,20.08,20.17,385022,0
2017-09-08,20.06,20.25,19.94,20.04,574375,0
2017-09-11,20.09,20.66,20.09,20.52,1114673,0
2017-09-12,20.49,20.74,20.06,20.23,810094,0
2017-09-13,20.23,20.39,20.03,20.37,406692,0
2017-09-14,20.33,20.72,20.21,20.64,751467,0
2017-09-15,20.66,20.735,20.22,20.28,828174,0
2017-09-18,20.22,20.39,19.68,20.18,653191,0
2017-09-19,20.22,20.39,20.13,20.14,557080,0
2017-09-20,20.21,20.34,20,20.15,380768,0
2017-09-21,20.06,20.1,19.99,20.08,639998,0
2017-09-22,20.04,20.65,19.94,20.5,874753,0
2017-09-25,20.5,20.87,20.16,20.24,977730,0
2017-09-26,20.27,21.55,20.27,21.02,2683012,0
2017-09-27,21.07,22.19,21.05,21.96,1794242,0
2017-09-28,22.05,22.215,21.75,21.97,1413304,0
2017-09-29,21.97,22.659,21.97,22.28,1188677,0
2017-10-02,22.2,23.2,22.1101,22.96,2245961,0
2017-10-03,22.99,23.2199,22.69,22.77,1004806,0
2017-10-04,22.91,23,22.57,22.65,566015,0
2017-10-05,22.76,23.0992,22.71,22.85,471438,0
2017-10-06,22.63,22.94,22.25,22.25,948408,0
2017-10-09,22.355,22.43,22.2,22.23,552055,0
2017-10-10,22.82,22.85,22.36,22.68,1530355,0
2017-10-11,22.71,22.8,22.44,22.79,545988,0
2017-10-12,22.59,22.954,22.455,22.5,772244,0
2017-10-13,22.74,23.03,22.54,22.8,748210,0
2017-10-16,22.99,23.13,22.68,22.76,404935,0
2017-10-17,22.86,22.97,22.56,22.8,416558,0
2017-10-18,22.71,22.91,22.6,22.82,586195,0
2017-10-19,22.84,23,22.55,22.93,854598,0
2017-10-20,22.95,23,22.49,22.96,843906,0
2017-10-23,23.06,24.3,23.02,24.21,3503843,0
2017-10-24,24.51,24.51,23.56,24.03,1201852,0
2017-10-25,24.3,24.85,24.04,24.73,1650824,0
2017-10-26,24.85,25.17,24.4,24.47,1628069,0
2017-10-27,24.36,24.91,24.03,24.52,1000311,0
2017-10-30,24.64,24.6849,24.29,24.47,585201,0
2017-10-31,24.46,24.68,24.39,24.56,882181,0
2017-11-01,24.6,24.84,24.16,24.5,1514446,0
2017-11-02,24.61,24.79,24.35,24.66,606904,0
2017-11-03,24.47,24.77,24.38,24.61,695100,0
2017-11-06,24.69,25.34,24.31,25.16,1277812,0
2017-11-07,25.26,25.4399,24.59,24.72,815145,0
2017-11-08,24.83,24.85,24.0075,24.81,1315686,0
2017-11-09,25,25.25,24.03,24.11,1968747,0
2017-11-10,24,24.05,22.91,23.32,1320780,0
