Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.473,12.473,12.227,12.4,28536,0
2005-02-28,12.518,12.709,12.346,12.609,11777,0
2005-03-01,13.346,13.355,12.746,12.846,4343,0
2005-03-02,12.718,13.036,12.718,12.9,4058,0
2005-03-03,12.782,12.818,12.718,12.782,19093,0
2005-03-04,12.746,12.964,12.746,12.964,4844,0
2005-03-07,13.509,13.509,12.909,12.909,10006,0
2005-03-08,13.036,13.036,12.918,12.918,2202,0
2005-03-09,12.909,13.064,12.727,13.064,7047,0
2005-03-10,12.727,12.846,12.727,12.782,2030,0
2005-03-11,12.782,12.782,12.782,12.782,1137,0
2005-03-14,12.782,12.873,12.782,12.873,3120,0
2005-03-15,12.873,12.873,12.864,12.864,2896,0
2005-03-16,12.855,12.918,12.782,12.882,4839,0
2005-03-17,12.782,12.873,12.782,12.873,3304,0
2005-03-18,12.955,12.964,12.446,12.446,5236,0
2005-03-21,12.464,12.927,12.4,12.718,5962,0
2005-03-22,12.627,12.927,12.4,12.873,19697,0
2005-03-23,12.336,12.927,12.336,12.446,14754,0
2005-03-24,12.555,12.609,12.555,12.609,387,0
2005-03-28,12.618,12.618,12.4,12.464,1596,0
2005-03-29,12.864,12.864,12.609,12.655,2360,0
2005-03-31,12.436,12.436,12.436,12.436,205,0
2005-04-01,12.4,12.655,12.355,12.355,1279,0
2005-04-04,12.236,12.236,12.236,12.236,3354,0
2005-04-05,12.873,12.873,12.873,12.873,197,0
2005-04-06,12.427,12.791,12.427,12.546,6105,0
2005-04-07,12.873,12.873,12.7,12.873,4175,0
2005-04-08,12.836,12.846,12.436,12.436,2415,0
2005-04-11,12.846,12.846,12.273,12.273,9760,0
2005-04-12,12.236,12.518,12.236,12.264,1351,0
2005-04-13,12.8,12.827,12.391,12.491,1101,0
2005-04-14,12.718,12.836,11.782,12.836,24858,0
2005-04-15,12.718,12.809,12.164,12.591,14471,0
2005-04-18,12.227,12.336,12.227,12.336,787,0
2005-04-19,12.564,12.682,12.018,12.546,4916,0
2005-04-21,12.427,12.427,12.427,12.427,617,0
2005-04-25,12.464,12.718,12.146,12.709,8834,0
2005-04-26,11.7,12.718,11.7,12.718,5270,0
2005-04-27,12.718,12.718,12.718,12.718,1101,0
2005-04-29,12.455,12.491,12.455,12.491,315,0
2005-05-02,12.527,12.527,12.509,12.509,1345,0
2005-05-03,12.236,12.236,11.446,12.236,95698,0
2005-05-04,12.273,12.273,12.273,12.273,1023,0
2005-05-05,12.4,12.4,12.4,12.4,787,0
2005-05-06,11.864,12.309,11.864,12.309,2202,0
2005-05-09,12.082,12.609,11.955,12.336,22835,0
2005-05-10,11.982,12.4,11.982,12.136,35443,0
2005-05-11,12.109,12.518,11.9,12.127,13514,0
2005-05-12,12.082,12.491,12.082,12.273,13433,0
2005-05-13,11.446,12.382,11.255,12.082,24666,0
2005-05-16,12.018,12.227,11.636,12.227,2929,0
2005-05-17,12.082,12.391,12.082,12.364,37307,0
2005-05-18,12.236,12.246,12.236,12.246,1040,0
2005-05-19,12.4,12.655,12.309,12.655,7800,0
2005-05-20,12.655,12.655,12.627,12.627,944,0
2005-05-23,12.646,12.718,12.509,12.718,34057,0
2005-05-24,12.718,12.718,12.718,12.718,2775,0
2005-05-25,12.718,13.2,12.591,13.2,51041,0
2005-05-26,13.227,13.673,13.227,13.646,28983,0
2005-05-27,13.673,13.673,13.573,13.573,13056,0
2005-05-31,13.591,13.673,13.509,13.673,3556,0
2005-06-01,13.673,13.673,13.509,13.518,2124,0
2005-06-02,13.982,13.982,13.655,13.655,1694,0
2005-06-03,13.8,13.836,13.727,13.836,5425,0
2005-06-06,13.391,13.955,13.391,13.955,29477,0
2005-06-07,13.364,13.791,13.364,13.791,1537,0
2005-06-08,13.546,13.546,13.546,13.546,921,0
2005-06-09,13.791,13.791,13.791,13.791,472,0
2005-06-13,13.464,13.818,13.391,13.818,1753,0
2005-06-15,12.8,13.646,12.8,13.127,50986,0
2005-06-16,13.336,13.336,12.973,13.1,3697,0
2005-06-17,13.509,13.509,12.946,13.227,3303,0
2005-06-20,13.191,13.318,12.936,12.936,3933,0
2005-06-21,13.346,13.355,13.291,13.291,793,0
2005-06-23,13.482,13.482,13.482,13.482,472,0
2005-06-24,13.509,13.509,13.191,13.191,5993,0
2005-06-27,13.509,13.509,12.936,12.936,4285,0
2005-06-28,13.036,13.036,12.627,12.627,1387,0
2005-06-29,13,13,12.418,12.418,3801,0
2005-07-01,13.118,13.118,12.855,13.036,2306,0
2005-07-05,13.164,13.164,12.973,12.973,639,0
2005-07-06,12.955,13.273,12.955,13.273,1967,0
2005-07-07,12.918,12.918,12.918,12.918,157,0
2005-07-08,12.918,12.918,12.918,12.918,267,0
2005-07-11,12.891,13.009,12.846,12.846,4302,0
2005-07-12,13.282,13.3,13.218,13.3,3600,0
2005-07-13,13.409,13.691,12.727,13.355,44921,0
2005-07-14,13.627,13.791,13.355,13.518,10789,0
2005-07-15,13.791,13.791,13.573,13.773,3321,0
2005-07-18,13.791,13.827,13.682,13.682,15237,0
2005-07-19,13.673,13.673,13.227,13.227,3775,0
2005-07-20,13.118,13.827,12.836,13.191,15667,0
2005-07-21,13.446,13.446,13.446,13.446,435,0
2005-07-25,13.309,13.736,13.309,13.355,24819,0
2005-07-26,13.418,13.8,13.355,13.355,16513,0
2005-07-27,13.355,13.8,13.355,13.582,37903,0
2005-07-28,13.582,13.6,13.355,13.482,15085,0
2005-07-29,13.482,13.482,13.355,13.482,49000,0
2005-08-01,13.455,13.482,13.355,13.382,860,0
2005-08-02,13.509,13.509,13.509,13.509,472,0
2005-08-03,13.482,13.482,13.482,13.482,651,0
2005-08-04,13.509,13.509,13.355,13.355,4798,0
2005-08-05,13.355,13.355,13.355,13.355,480,0
2005-08-08,13.227,13.482,13.227,13.482,4979,0
2005-08-09,13.482,13.482,13.482,13.482,4247,0
2005-08-10,13.482,13.827,13.482,13.482,39562,0
2005-08-11,13.482,13.664,13.418,13.664,3816,0
2005-08-12,13.818,13.827,13.818,13.827,2045,0
2005-08-15,13.827,13.827,13.646,13.646,919,0
2005-08-16,13.827,13.827,13.827,13.827,475,0
2005-08-17,13.673,13.673,13.355,13.355,36747,0
2005-08-18,13.627,13.891,13.355,13.836,9911,0
2005-08-19,13.882,13.891,13.464,13.727,2556,0
2005-08-22,13.918,14.418,13.518,14.418,28047,0
2005-08-23,14.509,15.046,14.3,14.891,32855,0
2005-08-24,14.964,15.064,14.427,14.509,21550,0
2005-08-25,14.791,14.791,14.464,14.464,3931,0
2005-08-26,14.482,14.918,14.4,14.855,7737,0
2005-08-29,14.5,15.036,14.427,14.591,9748,0
2005-08-30,15.155,15.155,14.727,14.855,1486,0
2005-08-31,14.782,15.055,14.673,14.791,6214,0
2005-09-01,14.755,15.173,14.655,14.691,12910,0
2005-09-02,14.809,15.046,14.7,14.964,15285,0
2005-09-06,14.964,15.091,14.7,15.082,7708,0
2005-09-08,14.764,15.1,14.618,14.782,11338,0
2005-09-09,14.618,15.209,14.618,15.146,8708,0
2005-09-12,14.855,15.418,14.855,15.418,3146,0
2005-09-13,15.164,15.891,15.064,15.1,17382,0
2005-09-14,15.1,15.418,15.1,15.255,3421,0
2005-09-15,15.418,15.418,14.909,15.391,11211,0
2005-09-16,14.991,15.273,14.991,15.255,3995,0
2005-09-19,15.446,15.446,15.127,15.146,6622,0
2005-09-20,14.991,14.991,14.618,14.791,5068,0
2005-09-21,14.5,14.5,14.3,14.3,669,0
2005-09-22,14.491,14.791,14.491,14.791,5300,0
2005-09-23,14.791,14.791,14.146,14.309,4506,0
2005-09-26,14.155,14.155,14.146,14.146,655,0
2005-09-27,14.146,14.155,14.046,14.046,1416,0
2005-09-28,14.036,14.055,13.709,14.009,6764,0
2005-09-29,13.809,14.236,13.809,14.236,9086,0
2005-09-30,14.464,15.246,13.918,15.246,6613,0
2005-10-03,15.2,15.227,14.918,15.064,10737,0
2005-10-04,14.782,15.218,14.518,15.218,1888,0
2005-10-05,14.809,15.109,14.655,14.809,8971,0
2005-10-06,14.782,15.018,14.655,14.655,11955,0
2005-10-07,14.791,15.127,14.7,14.936,4876,0
2005-10-10,14.7,15.1,14.664,14.909,18609,0
2005-10-11,14.8,15.164,14.664,15.164,3125,0
2005-10-12,14.882,14.882,14.218,14.455,16005,0
2005-10-13,14.336,14.727,14.309,14.518,7094,0
2005-10-14,14.873,14.873,14.764,14.764,315,0
2005-10-17,14.6,14.873,14.509,14.536,3874,0
2005-10-18,14.464,14.855,14.464,14.464,5287,0
2005-10-19,14.882,14.882,14.882,14.882,472,0
2005-10-20,14.8,14.955,14.582,14.682,9438,0
2005-10-21,14.727,14.727,14.727,14.727,472,0
2005-10-24,15.036,15.036,14.764,14.809,2831,0
2005-10-25,14.773,15.027,14.664,14.809,14000,0
2005-10-26,14.9,14.909,14.655,14.746,3438,0
2005-10-27,14.773,14.982,14.664,14.982,7550,0
2005-10-28,14.809,15.018,14.718,14.8,8652,0
2005-10-31,14.809,14.973,14.736,14.755,6680,0
2005-11-01,14.809,15.027,14.809,14.936,5477,0
2005-11-02,14.973,15.064,14.782,15.018,6124,0
2005-11-03,14.936,15.2,14.809,14.9,15574,0
2005-11-04,15.2,15.209,15.2,15.209,321,0
2005-11-07,15.209,15.209,14.836,15.036,3791,0
2005-11-08,14.846,15.164,14.809,15.009,4398,0
2005-11-09,15,15.209,14.873,15.018,10011,0
2005-11-10,14.873,15.209,14.873,15.209,4562,0
2005-11-11,15,15.182,14.891,14.891,4876,0
2005-11-14,15,15.191,14.9,14.927,7338,0
2005-11-15,15.018,15.218,14.936,15,4910,0
2005-11-16,14.936,14.936,14.936,14.936,315,0
2005-11-17,15,15.146,14.936,15,3266,0
2005-11-18,15.1,15.1,15.1,15.1,787,0
2005-11-21,14.973,14.973,14.873,14.873,706,0
2005-11-22,14.964,14.964,14.936,14.936,409,0
2005-11-28,14.936,15.1,14.936,15.1,1869,0
2005-11-29,15.064,15.218,14.936,15.046,3245,0
2005-11-30,15.091,15.1,15.091,15.1,1282,0
2005-12-01,14.946,14.946,14.946,14.946,263,0
2005-12-02,15.1,15.1,14.936,14.936,2597,0
2005-12-05,14.936,15.046,14.936,15.046,1293,0
2005-12-06,14.882,15.064,14.882,14.882,976,0
2005-12-07,14.9,15.009,14.882,14.882,4247,0
2005-12-08,15.009,15.009,14.927,14.927,315,0
2005-12-09,14.873,14.873,14.873,14.873,1089,0
2005-12-12,14.936,15.064,14.936,15.064,2027,0
2005-12-13,15.064,15.064,15.064,15.064,472,0
2005-12-15,15.064,15.064,14.864,15.046,4327,0
2005-12-16,14.964,15.191,14.827,14.873,13717,0
2005-12-19,14.864,15.191,14.782,14.791,6326,0
2005-12-20,14.827,14.827,14.782,14.782,630,0
2005-12-21,14.827,14.827,14.782,14.782,2911,0
2005-12-22,14.873,14.873,14.873,14.873,1522,0
2005-12-27,14.782,14.782,14.782,14.782,630,0
2005-12-28,14.773,14.773,14.718,14.718,472,0
2006-01-03,15.355,15.355,14.718,14.718,4744,0
2006-01-04,14.873,14.927,14.809,14.809,12986,0
2006-01-05,14.809,14.809,14.809,14.809,4089,0
2006-01-06,14.682,15.018,14.318,14.318,22659,0
2006-01-09,14.618,14.782,14.618,14.636,9387,0
2006-01-10,14.618,14.873,14.618,14.873,2377,0
2006-01-11,14.9,14.9,14.364,14.418,9335,0
2006-01-12,14.836,14.836,14.627,14.627,1073,0
2006-01-13,14.891,14.891,14.409,14.409,373,0
2006-01-17,14.409,14.782,14.218,14.309,9203,0
2006-01-18,14.3,14.3,14.155,14.155,5117,0
2006-01-19,14.4,14.746,14.3,14.309,3747,0
2006-01-20,14.364,14.618,14.364,14.618,3461,0
2006-01-23,14.527,14.527,14.527,14.527,157,0
2006-01-25,14.391,14.736,14.391,14.391,890,0
2006-01-26,14.146,14.618,13.836,14.618,5114,0
2006-01-27,14.536,14.536,14.355,14.355,3618,0
2006-01-30,14.618,14.727,14.446,14.446,2539,0
2006-02-01,14.446,14.555,14.446,14.555,2261,0
2006-02-02,14.555,14.736,14.555,14.618,2141,0
2006-02-03,14.555,14.618,14.509,14.618,8349,0
2006-02-06,14.455,14.455,14.446,14.446,316,0
2006-02-08,14.618,14.618,14.618,14.618,300,0
2006-02-09,14.446,14.446,14.146,14.146,12746,0
2006-02-10,14.146,14.409,14.136,14.146,5820,0
2006-02-13,14.127,14.136,14.082,14.082,6072,0
2006-02-14,13.964,14.127,13.827,13.891,22385,0
2006-02-15,13.891,14.082,13.673,13.836,16930,0
2006-02-16,13.836,13.855,13.6,13.6,11022,0
2006-02-17,13.6,13.955,13.6,13.618,9551,0
2006-02-21,13.946,13.955,13.673,13.827,8067,0
2006-02-22,13.982,14.018,13.846,13.955,9086,0
2006-02-23,13.727,13.973,13.727,13.973,4921,0
2006-02-24,13.764,13.764,13.764,13.764,708,0
2006-02-27,13.827,14.018,13.764,14.018,1561,0
2006-02-28,13.891,13.891,13.891,13.891,787,0
2006-03-01,13.827,13.827,13.673,13.7,629,0
2006-03-02,13.791,13.827,13.791,13.818,9050,0
2006-03-03,13.9,13.9,13.9,13.9,629,0
2006-03-06,13.918,13.918,13.864,13.864,2166,0
2006-03-07,13.891,13.982,13.891,13.955,7058,0
2006-03-08,14.036,14.036,13.836,13.836,5495,0
2006-03-09,14.036,14.046,13.836,13.955,11821,0
2006-03-14,13.982,14.046,13.827,13.827,8872,0
2006-03-15,14.046,14.046,14.046,14.046,648,0
2006-03-16,13.982,14.018,13.982,14.018,1627,0
2006-03-20,14.046,14.046,14.018,14.018,41527,0
2006-03-21,14.018,14.018,13.927,13.927,1698,0
2006-03-23,13.918,13.918,13.918,13.918,157,0
2006-03-24,14.073,14.173,13.827,13.882,5162,0
2006-03-27,14.173,14.173,14.173,14.173,252,0
2006-03-28,14.173,14.173,14.173,14.173,2479,0
2006-03-29,14.173,14.273,14.173,14.273,31866,0
2006-03-30,14.3,14.3,14.3,14.3,394,0
2006-03-31,14.464,14.936,14.464,14.936,6310,0
2006-04-03,14.973,15.064,14.973,15.064,702,0
2006-04-07,14.909,15.064,14.727,15.064,2360,0
2006-04-10,15,15,15,15,299,0
2006-04-13,14.746,15,14.736,15,1898,0
2006-04-17,14.718,14.718,14.009,14.455,143790,0
2006-04-18,14.9,14.9,14.709,14.727,2682,0
2006-04-19,14.682,15.191,14.682,15.064,10651,0
2006-04-20,15.127,15.127,15.064,15.073,2045,0
2006-04-21,15.064,15.118,14.764,14.764,2596,0
2006-04-24,15.046,15.046,14.627,14.636,3981,0
2006-04-25,14.873,14.873,14.7,14.7,708,0
2006-04-26,14.873,14.936,14.846,14.846,3699,0
2006-04-27,14.936,14.936,14.718,14.873,4035,0
2006-04-28,14.936,14.936,14.873,14.873,3388,0
2006-05-01,14.718,14.973,14.718,14.718,2929,0
2006-05-02,15.191,15.191,14.782,14.791,22607,0
2006-05-03,15,15.146,14.936,15.146,3369,0
2006-05-04,15.191,15.191,14.936,14.936,3429,0
2006-05-05,14.936,15.127,14.936,15.127,1101,0
2006-05-08,15.164,15.164,15.164,15.164,157,0
2006-05-09,15.164,15.164,14.973,14.973,2512,0
2006-05-10,14.973,15.009,14.973,15.009,527,0
2006-05-11,15,15.164,14.973,15.036,18090,0
2006-05-15,15,15,15,15,787,0
2006-05-16,15.164,15.164,15.164,15.164,661,0
2006-05-18,15.155,15.564,14.982,15.527,14449,0
2006-05-19,15.764,15.791,15.7,15.736,9870,0
2006-05-22,15.718,15.718,15.636,15.636,6717,0
2006-05-23,15.7,15.7,15.609,15.609,1900,0
2006-05-24,15.636,15.636,15.636,15.636,157,0
2006-05-25,15.573,15.736,15.573,15.736,4726,0
2006-05-26,15.573,15.573,15.573,15.573,1338,0
2006-05-30,15.736,15.736,15.573,15.573,4796,0
2006-05-31,15.564,15.855,15.455,15.455,4404,0
2006-06-01,15.673,15.718,15.473,15.536,1416,0
2006-06-02,15.8,15.827,15.609,15.827,2556,0
2006-06-05,15.864,15.864,15.527,15.527,2045,0
2006-06-06,15.8,15.8,15.8,15.8,1894,0
2006-06-07,15.8,15.8,15.8,15.8,944,0
2006-06-08,15.891,15.955,15.8,15.855,8019,0
2006-06-09,15.827,15.882,15.809,15.836,17854,0
2006-06-12,15.891,15.891,15.746,15.746,2808,0
2006-06-13,15.827,15.827,15.746,15.827,4090,0
2006-06-14,15.764,15.827,15.764,15.827,645,0
2006-06-15,15.764,15.764,15.682,15.682,1668,0
2006-06-16,15.3,16.055,15.3,16.055,3409,0
2006-06-20,16.018,16.018,15.418,15.573,4013,0
2006-06-22,15.573,15.573,15.573,15.573,275,0
2006-06-23,15.573,15.955,15.573,15.955,629,0
2006-06-26,16.291,16.291,16.209,16.209,519,0
2006-06-27,16.364,16.373,15.509,15.818,1266,0
2006-06-28,15.609,15.764,15.6,15.764,7550,0
2006-06-29,15.646,16.055,15.646,16.055,1583,0
2006-06-30,16.464,16.464,15.636,16.182,1416,0
2006-07-03,16.364,16.364,16.264,16.264,1148,0
2006-07-05,15.791,15.791,15.791,15.791,157,0
2006-07-06,17.509,17.509,15.3,15.7,17135,0
2006-07-07,15.782,16.446,15.782,16.155,6895,0
2006-07-10,16.146,16.146,15.927,15.936,11638,0
2006-07-11,15.8,16.055,15.782,16.055,1455,0
2006-07-12,15.909,16.364,15.827,15.827,18090,0
2006-07-13,16.191,16.209,15.955,16.1,11200,0
2006-07-14,16.2,16.2,15.836,15.836,4403,0
2006-07-17,15.991,15.991,15.7,15.7,7106,0
2006-07-18,15.709,15.909,15.709,15.909,1939,0
2006-07-19,15.618,15.618,15.618,15.618,311,0
2006-07-20,15.7,15.782,15.7,15.773,24038,0
2006-07-21,15.746,15.746,15.718,15.718,4202,0
2006-07-24,15.746,15.746,15.418,15.418,10250,0
2006-07-25,15.7,16.155,15.7,15.736,5895,0
2006-07-26,16.091,16.118,15.909,16.118,1936,0
2006-07-27,15.709,15.918,15.709,15.918,242,0
2006-07-28,15.409,16.009,15.409,15.855,1738,0
2006-07-31,16.118,16.118,15.955,15.955,3872,0
2006-08-01,16.118,16.118,15.909,16.109,3084,0
2006-08-03,16.109,16.109,16.018,16.018,908,0
2006-08-04,16.082,16.082,16.073,16.073,2148,0
2006-08-07,15.682,16,15.682,15.764,363,0
2006-08-08,15.864,15.864,15.864,15.864,242,0
2006-08-09,15.891,15.909,15.764,15.764,1984,0
2006-08-10,15.618,15.909,15.618,15.909,1357,0
2006-08-11,16.118,16.118,16.073,16.073,494,0
2006-08-14,15.664,15.909,15.618,15.909,16514,0
2006-08-15,15.782,15.864,15.782,15.864,3352,0
2006-08-16,15.782,15.782,15.664,15.782,3175,0
2006-08-17,15.618,15.618,15.618,15.618,2794,0
2006-08-18,15.564,15.564,15.5,15.527,4646,0
2006-08-21,15.618,15.855,15.4,15.855,11776,0
2006-08-22,15.518,15.691,15.518,15.536,2104,0
2006-08-23,15.855,15.855,15.855,15.855,121,0
2006-08-24,15.7,15.7,15.564,15.564,2494,0
2006-08-25,15.409,15.409,15.409,15.409,551,0
2006-08-28,15.418,15.7,15.409,15.682,1543,0
2006-08-29,15.7,15.7,15.418,15.418,8749,0
2006-08-30,15.409,15.591,15.4,15.509,2019,0
2006-09-01,15.555,15.555,15.373,15.373,821,0
2006-09-05,15.691,15.691,15.691,15.691,242,0
2006-09-07,15.327,15.327,15.327,15.327,1090,0
2006-09-08,15.536,15.536,15.536,15.536,267,0
2006-09-11,15.664,15.664,15.282,15.5,1442,0
2006-09-12,15.291,15.318,15.291,15.318,548,0
2006-09-13,15.327,15.327,15.327,15.327,242,0
2006-09-14,15.7,15.7,15.5,15.5,363,0
2006-09-19,15.7,15.7,15.582,15.582,903,0
2006-09-20,15.373,15.609,15.373,15.609,1029,0
2006-09-21,15.536,15.536,15.536,15.536,239,0
2006-09-22,15.536,15.536,15.536,15.536,363,0
2006-09-26,15.7,15.7,15.7,15.7,121,0
2006-09-27,15.373,15.391,15.373,15.373,1144,0
2006-09-28,15.346,15.536,15.346,15.455,23472,0
2006-09-29,15.4,15.455,15.391,15.455,50456,0
2006-10-02,15.291,15.7,15.291,15.7,3154,0
2006-10-03,15.7,15.7,15.7,15.7,121,0
2006-10-04,15.373,15.7,15.373,15.409,1634,0
2006-10-05,15.382,15.382,15.382,15.382,377,0
2006-10-09,15.627,15.7,15.627,15.682,4659,0
2006-10-10,15.7,15.818,15.655,15.7,5368,0
2006-10-11,15.746,15.746,15.636,15.636,5470,0
2006-10-12,15.7,15.7,15.691,15.7,1392,0
2006-10-13,15.636,15.682,15.636,15.682,928,0
2006-10-16,15.536,15.536,15.536,15.536,968,0
2006-10-17,15.5,15.664,15.455,15.455,4684,0
2006-10-18,15.455,15.482,15.455,15.482,603,0
2006-10-19,15.373,15.582,15.373,15.582,9560,0
2006-10-20,15.336,15.582,15.3,15.3,1329,0
2006-10-23,15.309,15.518,15.291,15.291,2032,0
2006-10-24,15.291,15.436,15.291,15.373,4432,0
2006-10-25,15.373,15.482,15.291,15.291,5357,0
2006-10-26,15.291,15.291,15.173,15.282,3752,0
2006-10-27,15.409,15.409,15.3,15.3,5618,0
2006-10-30,15.273,15.318,15.255,15.273,1513,0
2006-11-01,15.436,15.436,15.336,15.336,484,0
2006-11-02,15.327,15.327,15.236,15.236,1999,0
2006-11-03,15.246,15.455,15.246,15.246,904,0
2006-11-06,15.218,15.455,15.136,15.136,1031,0
2006-11-07,15.482,15.482,15.091,15.091,4036,0
2006-11-08,15.1,15.1,14.636,14.718,3617,0
2006-11-09,14.755,15.027,14.755,14.918,18743,0
2006-11-10,15.036,15.282,14.864,14.927,3586,0
2006-11-13,15.173,15.209,15.173,15.209,447,0
2006-11-14,15.309,15.309,14.791,14.873,1222,0
2006-11-15,15.236,15.236,15.236,15.236,242,0
2006-11-16,15.246,15.246,15.246,15.246,121,0
2006-11-17,14.927,15.155,14.909,15.046,2074,0
2006-11-20,15.046,15.046,14.3,14.7,12458,0
2006-11-21,15.009,15.073,15.009,15.073,679,0
2006-11-22,15.027,15.027,15.027,15.027,1023,0
2006-11-24,14.955,14.955,14.955,14.955,5445,0
2006-11-27,14.955,14.955,14.955,14.955,409,0
2006-11-28,14.955,14.955,14.746,14.746,1612,0
2006-11-29,14.709,14.973,14.682,14.836,6546,0
2006-11-30,14.709,14.709,14.618,14.618,2614,0
2006-12-01,14.546,14.764,14.482,14.746,3872,0
2006-12-04,14.473,14.836,14.464,14.655,6513,0
2006-12-05,14.864,14.864,14.482,14.509,13317,0
2006-12-06,14.546,14.755,14.546,14.709,13669,0
2006-12-07,14.6,14.709,14.546,14.7,44834,0
2006-12-08,14.709,14.864,14.682,14.709,7389,0
2006-12-11,14.691,14.709,14.691,14.7,2178,0
2006-12-12,14.709,14.709,14.627,14.627,242,0
2006-12-13,14.582,14.664,14.582,14.664,2904,0
2006-12-14,15.291,15.291,14.746,14.882,3839,0
2006-12-15,14.873,14.873,14.473,14.473,7344,0
2006-12-18,14.864,14.864,14.864,14.864,1793,0
2006-12-19,14.5,14.727,14.5,14.727,968,0
2006-12-20,14.5,14.5,13.864,14.055,53888,0
2006-12-21,14.136,14.173,14.009,14.164,16865,0
2006-12-22,14.4,14.4,14.091,14.091,1089,0
2006-12-26,14.091,14.136,14.018,14.136,5963,0
2006-12-27,14.136,14.336,14.136,14.336,1693,0
2006-12-28,14.318,14.409,14.191,14.382,5580,0
2006-12-29,14.309,14.646,14.309,14.382,3207,0
2007-01-03,14.309,14.309,13.646,14.227,13496,0
2007-01-04,14.355,14.355,14.1,14.1,1133,0
2007-01-05,14.064,14.409,14.064,14.127,572,0
2007-01-08,14.255,14.409,14.046,14.218,4562,0
2007-01-09,14.182,14.182,14.091,14.118,2924,0
2007-01-10,14.136,14.2,14.1,14.136,7832,0
2007-01-11,14.136,14.291,14.036,14.1,3794,0
2007-01-12,14.182,14.182,14.036,14.036,5754,0
2007-01-16,14.046,14.127,14.018,14.018,5574,0
2007-01-17,14.046,14.082,13.964,13.964,26872,0
2007-01-18,13.955,14.055,13.946,14.055,16041,0
2007-01-19,14.046,14.046,13.846,13.927,11792,0
2007-01-22,14.036,14.036,13.836,13.873,3210,0
2007-01-23,13.955,13.955,13.827,13.882,5543,0
2007-01-24,13.873,13.873,13.818,13.836,2541,0
2007-01-25,13.691,13.773,13.018,13.546,57741,0
2007-01-26,13.609,13.927,13.473,13.718,12588,0
2007-01-29,13.609,13.609,13.309,13.391,12998,0
2007-01-30,13.318,13.809,13.227,13.664,15626,0
2007-02-01,13.882,13.882,13.764,13.764,2653,0
2007-02-02,13.873,13.873,13.764,13.8,5195,0
2007-02-05,13.882,13.882,13.682,13.682,5119,0
2007-02-06,13.8,13.8,13.718,13.718,1210,0
2007-02-07,13.8,13.8,13.8,13.8,2299,0
2007-02-08,13.891,13.918,13.809,13.846,2030,0
2007-02-09,13.909,13.909,13.736,13.827,4428,0
2007-02-12,13.927,13.927,13.755,13.827,1491,0
2007-02-13,13.818,13.846,13.818,13.818,4294,0
2007-02-14,13.846,13.846,13.846,13.846,242,0
2007-02-15,13.8,13.927,13.8,13.927,7864,0
2007-02-16,13.809,13.827,13.809,13.827,1452,0
2007-02-20,13.8,13.8,13.736,13.736,3004,0
2007-02-21,13.636,13.846,13.636,13.736,6350,0
2007-02-22,13.8,13.8,13.646,13.736,5627,0
2007-02-23,13.718,13.818,13.718,13.818,5986,0
2007-02-26,13.955,14.046,13.855,14.018,5389,0
2007-02-27,13.873,13.873,13.864,13.864,796,0
2007-02-28,14.091,14.218,13.855,14.218,1222,0
2007-03-01,14.091,14.091,14.091,14.091,167,0
2007-03-02,14.046,14.046,13.964,14.046,1519,0
2007-03-05,13.927,13.927,13.927,13.927,1210,0
2007-03-06,14.046,14.046,13.955,13.955,278,0
2007-03-07,13.818,13.818,13.746,13.809,1032,0
2007-03-08,14.018,14.018,13.636,13.636,5501,0
2007-03-09,13.855,13.864,13.727,13.773,4622,0
2007-03-12,14.036,14.046,14.036,14.046,605,0
2007-03-13,14.209,14.209,13.773,13.773,6347,0
2007-03-14,13.809,13.836,13.809,13.836,666,0
2007-03-15,13.909,13.909,13.827,13.827,242,0
2007-03-16,14.046,14.336,14.046,14.046,7986,0
2007-03-19,14.018,14.046,13.8,13.8,1478,0
2007-03-22,13.764,13.855,13.764,13.855,363,0
2007-03-23,13.773,13.773,13.764,13.764,2420,0
2007-03-26,13.6,13.6,13.6,13.6,121,0
2007-03-27,13.591,13.591,13.591,13.591,534,0
2007-03-28,13.982,13.982,13.882,13.882,1514,0
2007-03-29,13.646,13.646,13.591,13.591,1621,0
2007-03-30,13.618,13.618,13.246,13.573,2328,0
2007-04-02,13.691,14.009,13.691,13.882,1062,0
2007-04-03,14.046,14.046,14.009,14.009,363,0
2007-04-10,13.773,13.991,13.6,13.609,1404,0
2007-04-12,13.509,13.955,13.509,13.955,1302,0
2007-04-13,13.818,14.009,13.818,14.009,1338,0
2007-04-16,13.964,13.973,13.636,13.755,2299,0
2007-04-17,13.955,14,13.618,13.864,3089,0
2007-04-18,13.964,13.964,13.955,13.964,725,0
2007-04-19,13.964,13.964,13.618,13.636,2530,0
2007-04-20,13.8,13.955,13.8,13.927,3372,0
2007-04-23,13.964,14.046,13.8,13.809,5933,0
2007-04-24,13.8,13.964,13.8,13.964,1016,0
2007-04-25,13.927,13.927,13.709,13.709,1383,0
2007-04-26,13.964,13.964,13.591,13.591,1967,0
2007-04-27,13.991,13.991,13.591,13.591,11645,0
2007-04-30,13.509,13.673,13.509,13.555,12483,0
2007-05-01,13.509,13.618,13.509,13.573,2344,0
2007-05-02,13.573,13.655,13.573,13.655,3146,0
2007-05-03,13.518,13.518,13.518,13.518,400,0
2007-05-04,13.473,13.855,13.427,13.582,28597,0
2007-05-07,13.618,13.946,13.609,13.946,37519,0
2007-05-08,13.964,13.964,13.8,13.836,8803,0
2007-05-09,14,14.046,13.927,14.027,14244,0
2007-05-10,14.036,14.046,13.764,13.927,7442,0
2007-05-11,13.891,13.891,13.818,13.882,23488,0
2007-05-14,13.955,13.955,13.727,13.9,11887,0
2007-05-15,13.918,13.936,13.8,13.8,787,0
2007-05-16,13.846,13.846,13.636,13.755,8445,0
2007-05-17,13.827,13.9,13.827,13.882,8833,0
2007-05-18,13.882,13.946,13.846,13.846,2178,0
2007-05-21,13.673,13.718,13.655,13.655,11296,0
2007-05-22,13.709,13.718,13.664,13.718,9931,0
2007-05-23,13.682,13.773,13.664,13.664,8470,0
2007-05-24,13.773,13.827,13.691,13.764,5627,0
2007-05-25,13.709,13.8,13.709,13.8,4645,0
2007-05-29,13.8,13.8,13.673,13.773,2965,0
2007-05-30,13.8,13.909,13.755,13.827,5589,0
2007-05-31,13.864,13.882,13.646,13.773,9617,0
2007-06-01,13.709,13.709,13.655,13.655,871,0
2007-06-04,13.655,13.773,13.655,13.655,8833,0
2007-06-05,13.655,13.773,13.655,13.682,8168,0
2007-06-06,13.755,13.773,13.718,13.773,7986,0
2007-06-07,13.8,13.8,13.682,13.773,4477,0
2007-06-08,13.727,13.773,13.655,13.655,20711,0
2007-06-11,13.673,13.682,13.655,13.655,1830,0
2007-06-12,13.646,13.764,13.646,13.682,1561,0
2007-06-13,13.964,13.964,13.682,13.846,33700,0
2007-06-14,13.855,13.855,13.446,13.491,908,0
2007-06-15,13.618,13.918,13.609,13.8,3671,0
2007-06-18,13.518,13.646,13.518,13.527,1789,0
2007-06-19,13.591,13.8,13.473,13.736,3463,0
2007-06-20,13.782,13.782,13.727,13.764,13065,0
2007-06-21,13.591,13.764,13.591,13.682,2299,0
2007-06-22,13.773,13.773,13.509,13.509,13153,0
2007-06-25,13.636,13.636,13.6,13.6,484,0
2007-06-26,13.636,13.636,13.427,13.509,54118,0
2007-06-27,14.046,14.046,13.636,13.891,3935,0
2007-06-28,13.855,13.927,13.782,13.864,8139,0
2007-06-29,13.691,13.8,13.655,13.655,847,0
2007-07-02,14.046,14.046,13.755,13.836,3513,0
2007-07-03,13.846,13.964,13.8,13.964,7879,0
2007-07-05,13.964,13.964,13.427,13.509,5501,0
2007-07-06,13.591,13.591,13.564,13.564,363,0
2007-07-09,13.546,13.546,13.536,13.536,847,0
2007-07-10,13.536,13.536,13.536,13.536,866,0
2007-07-12,13.709,13.782,13.527,13.627,1238,0
2007-07-13,13.646,13.655,13.564,13.564,484,0
2007-07-16,13.655,13.655,13.473,13.536,2613,0
2007-07-17,13.436,13.455,13.391,13.409,23121,0
2007-07-18,13.409,13.409,13.409,13.409,121,0
2007-07-19,13.409,13.591,13.409,13.591,605,0
2007-07-20,13.591,13.591,13.591,13.591,484,0
2007-07-23,13.418,13.473,13.318,13.409,5969,0
2007-07-24,13.364,13.591,13.336,13.536,1055,0
2007-07-25,13.409,13.409,12.864,13.318,9119,0
2007-07-26,13.227,13.227,12.964,13.136,8070,0
2007-07-27,13.182,13.527,13.164,13.164,5745,0
2007-07-30,13.146,13.227,12.818,13.2,11224,0
2007-07-31,13.218,13.627,12.946,13.627,1799,0
2007-08-01,13.227,13.236,13.055,13.055,3388,0
2007-08-03,12.864,13.118,12.809,12.918,3146,0
2007-08-06,12.809,12.809,11.873,12.464,59742,0
2007-08-07,12.282,12.282,12.036,12.136,3606,0
2007-08-08,12.109,12.146,12.109,12.146,385,0
2007-08-09,12.064,12.727,12.064,12.191,15700,0
2007-08-10,12.109,12.109,12.109,12.109,8561,0
2007-08-13,12.8,12.8,12.4,12.546,1640,0
2007-08-14,12.282,12.282,12.282,12.282,242,0
2007-08-15,12.4,12.764,12.355,12.709,1910,0
2007-08-16,12.646,12.664,12.082,12.191,7844,0
2007-08-17,12.155,12.164,12.155,12.164,963,0
2007-08-20,12.173,12.336,12.027,12.046,8349,0
2007-08-21,11.982,12.091,11.982,12.046,1561,0
2007-08-22,11.982,11.982,11.427,11.427,2783,0
2007-08-23,11.364,11.446,10.936,11.364,4280,0
2007-08-24,11.364,12.127,11.364,11.446,9247,0
2007-08-27,12.127,12.391,11.864,11.864,24563,0
2007-08-28,11.891,11.891,11.7,11.809,2057,0
2007-08-30,11.927,11.936,11.809,11.809,1057,0
2007-08-31,11.946,11.946,11.573,11.573,6185,0
2007-09-04,11.573,12.218,11.573,11.773,35581,0
2007-09-05,11.4,11.827,11.4,11.755,16530,0
2007-09-06,11.818,11.818,11.818,11.818,366,0
2007-09-07,11.718,11.773,11.573,11.773,3851,0
2007-09-10,11.982,11.982,11.673,11.773,3146,0
2007-09-11,11.818,11.827,11.446,11.636,13825,0
2007-09-12,11.464,11.5,11.336,11.5,25896,0
2007-09-13,11.327,11.327,11.064,11.136,12221,0
2007-09-14,11.246,11.264,11.155,11.155,3027,0
2007-09-17,11.2,11.2,10.782,10.891,13765,0
2007-09-18,10.782,10.846,10.536,10.846,3942,0
2007-09-19,10.955,10.955,10.891,10.891,14460,0
2007-09-20,10.973,10.973,10.664,10.746,14388,0
2007-09-21,10.955,11.055,10.746,10.827,4189,0
2007-09-24,10.864,10.891,10.864,10.891,1210,0
2007-09-25,10.891,11.155,10.891,11.091,3146,0
2007-09-26,10.936,10.936,10.755,10.909,1150,0
2007-09-27,10.746,10.746,10.536,10.682,5899,0
2007-09-28,10.891,11.055,10.809,10.955,3158,0
2007-10-01,10.746,11.046,10.746,11.046,21734,0
2007-10-02,11.073,11.364,10.891,11.236,8448,0
2007-10-03,10.864,11.191,10.627,11.191,1331,0
2007-10-04,11.109,11.109,11.109,11.109,121,0
2007-10-05,11.282,11.282,10.982,11.282,5899,0
2007-10-08,11.409,11.409,11.155,11.409,3296,0
2007-10-09,11.446,11.446,11.446,11.446,883,0
2007-10-10,11.473,11.527,11.346,11.446,1876,0
2007-10-11,11.446,11.446,11.027,11.236,4741,0
2007-10-12,11.127,11.136,10.955,11.118,5597,0
2007-10-15,11.109,11.109,11.046,11.046,242,0
2007-10-16,10.973,11.064,10.973,11.064,736,0
2007-10-17,11.391,11.446,11.055,11.055,9438,0
2007-10-18,10.664,10.782,10.646,10.746,2420,0
2007-10-19,11.009,11.1,10.682,10.682,1331,0
2007-10-22,10.673,10.691,10.464,10.482,8966,0
2007-10-23,10.455,11.027,10.127,10.2,11747,0
2007-10-24,10.064,10.064,9.3091,9.818,21694,0
2007-10-25,9.809,9.882,9.673,9.882,2883,0
2007-10-26,9.764,10.273,9.764,10.055,9643,0
2007-10-29,10.455,10.455,9.946,10.182,4148,0
2007-10-30,10.236,10.909,10.236,10.4,9384,0
2007-10-31,10.427,10.427,10.336,10.346,1535,0
2007-11-01,10.4,10.536,10.373,10.436,4049,0
2007-11-02,10.655,10.746,10.655,10.746,5554,0
2007-11-05,10.746,10.746,10.673,10.746,1755,0
2007-11-06,10.709,10.8,10.709,10.8,363,0
2007-11-07,10.8,10.818,10.682,10.682,5448,0
2007-11-08,10.682,10.782,10.682,10.782,605,0
2007-11-09,10.673,10.736,10.564,10.564,1747,0
2007-11-12,10.536,10.564,10.327,10.327,1331,0
2007-11-13,10.782,10.782,10.336,10.518,2481,0
2007-11-14,10.391,10.4,10,10.127,12630,0
2007-11-15,9.982,10.036,9.546,9.546,7922,0
2007-11-16,9.709,10.236,9.709,10.236,1319,0
2007-11-19,10.209,10.455,10.209,10.309,10464,0
2007-11-20,10.309,10.309,10.309,10.309,1761,0
2007-11-21,10.309,10.309,10.173,10.3,2538,0
2007-11-23,10.2,10.2,10.173,10.182,3336,0
2007-11-26,10.182,10.346,10.182,10.327,6663,0
2007-11-27,10.191,10.318,10.182,10.318,6171,0
2007-11-28,10.246,10.455,10.246,10.246,19368,0
2007-11-29,10.246,10.446,10.209,10.327,8204,0
2007-11-30,10.191,10.455,10.164,10.336,14589,0
2007-12-03,10.455,11.146,10.446,11.073,12991,0
2007-12-04,11.073,11.073,10.573,11,4178,0
2007-12-05,11.036,11.036,10.918,10.918,1168,0
2007-12-06,10.936,10.936,10.746,10.918,3146,0
2007-12-07,11.036,11.036,10.746,10.946,3328,0
2007-12-10,10.936,10.936,10.873,10.873,921,0
2007-12-11,11.336,11.336,10.764,10.764,4479,0
2007-12-12,10.836,10.9,10.746,10.746,2614,0
2007-12-13,11.146,11.146,10.746,10.746,1454,0
2007-12-14,10.927,10.927,10.927,10.927,726,0
2007-12-17,10.873,10.882,10.409,10.464,2420,0
2007-12-18,10.518,10.518,10.518,10.518,242,0
2007-12-19,10.373,10.536,10.327,10.327,3025,0
2007-12-20,10.282,10.282,10.282,10.282,242,0
2007-12-21,10.736,10.736,10.282,10.282,484,0
2007-12-24,10.282,10.864,10.282,10.336,605,0
2007-12-26,10.327,10.327,10.127,10.327,5821,0
2007-12-27,10.218,10.318,9.946,9.955,16748,0
2007-12-28,10,10.255,9.955,10.018,3222,0
2007-12-31,10.318,10.318,9.955,10,17387,0
2008-01-02,10.891,10.891,10,10,3036,0
2008-01-03,10.746,10.746,9.918,9.918,19127,0
2008-01-04,10.073,10.555,9.955,10.546,14760,0
2008-01-07,10.536,10.827,10.382,10.691,6974,0
2008-01-08,10.827,10.946,10.336,10.809,21332,0
2008-01-09,10.809,10.946,10.082,10.946,13039,0
2008-01-10,10.864,11.127,10.682,10.991,10042,0
2008-01-11,10.618,11.155,10.227,11.073,13609,0
2008-01-14,11.073,11.073,11.073,11.073,847,0
2008-01-15,10.773,11.046,10.609,10.909,3312,0
2008-01-16,10.682,10.891,10.682,10.891,1573,0
2008-01-18,10.891,11.036,10.891,11.027,1643,0
2008-01-22,10.164,10.491,9.927,10.409,6566,0
2008-01-23,10.136,10.346,9.827,9.827,19938,0
2008-01-24,9.755,10.918,9.755,10.918,11946,0
2008-01-28,11.036,11.191,10.509,11.191,7503,0
2008-01-29,11.364,11.773,11.364,11.655,968,0
2008-01-30,11.573,11.9,11.573,11.736,3207,0
2008-01-31,11.973,11.973,11.509,11.527,605,0
2008-02-01,11.736,11.736,11.573,11.573,936,0
2008-02-06,11.573,11.573,11.573,11.573,242,0
2008-02-07,11.773,11.773,11.773,11.773,363,0
2008-02-08,11.773,11.773,11.355,11.764,739,0
2008-02-11,11.273,11.682,11,11.536,2541,0
2008-02-12,11.218,11.336,11.073,11.209,2338,0
2008-02-13,11.382,11.382,11.382,11.382,121,0
2008-02-15,10.9,11.6,10.864,11.573,2393,0
2008-02-19,10.909,10.909,10.909,10.909,472,0
2008-02-20,11.282,11.282,11.282,11.282,418,0
2008-02-21,11.155,11.155,10.536,10.546,7626,0
2008-02-22,11.146,11.146,11.146,11.146,242,0
2008-02-25,10.446,10.446,10.446,10.446,242,0
2008-02-26,10.746,11.182,10.546,10.546,363,0
2008-02-27,10.536,10.582,10.536,10.536,527,0
2008-02-28,10.891,10.891,10.891,10.891,242,0
2008-02-29,10.564,10.564,10.282,10.282,3183,0
2008-03-03,10.564,10.564,10.536,10.536,484,0
2008-03-04,10.727,10.727,10.036,10.036,1089,0
2008-03-05,10,10,10,10,2420,0
2008-03-06,9.755,10,9.755,10,3872,0
2008-03-07,9.755,9.836,9.755,9.836,6050,0
2008-03-10,9.836,10.127,9.836,10.127,3300,0
2008-03-11,9.836,9.9,9.755,9.9,8272,0
2008-03-12,10.127,10.127,9.755,9.755,900,0
2008-03-13,9.782,9.818,9.3,9.709,6655,0
2008-03-14,9.3909,9.5,9.3909,9.5,728,0
2008-03-17,9.891,10.209,9.709,10.209,2273,0
2008-03-18,9.873,9.873,9.709,9.709,1843,0
2008-03-20,9.546,10.046,9.546,9.755,3905,0
2008-03-24,10.227,10.736,10.227,10.736,968,0
2008-03-25,10.073,10.073,9.709,9.709,4710,0
2008-03-26,9.709,9.791,9.709,9.791,3098,0
2008-03-27,9.709,9.709,9.709,9.709,363,0
2008-03-28,10.046,10.327,9.755,9.755,7017,0
2008-03-31,10.227,11.118,10.227,10.782,18044,0
2008-04-01,11.009,11.091,10.346,10.355,5888,0
2008-04-02,10.509,10.746,10.327,10.746,1176,0
2008-04-03,10.782,10.864,10.782,10.864,2894,0
2008-04-04,10.727,10.955,10.618,10.7,2475,0
2008-04-07,10.7,10.7,9.727,9.827,968,0
2008-04-08,9.709,9.791,9.709,9.791,3993,0
2008-04-09,9.791,9.791,9.791,9.791,242,0
2008-04-10,9.791,9.791,9.673,9.673,242,0
2008-04-11,9.991,9.991,9.791,9.791,266,0
2008-04-14,9.618,9.627,9.618,9.627,363,0
2008-04-15,9.664,9.718,9.627,9.718,2299,0
2008-04-16,9.982,9.982,9.664,9.673,2297,0
2008-04-17,9.555,9.555,9.555,9.555,242,0
2008-04-18,9.546,10.491,9.3091,9.709,10845,0
2008-04-21,9.3636,9.3818,9.3636,9.3818,2178,0
2008-04-22,9.4182,9.918,9.3091,9.3091,892,0
2008-04-23,9.3,9.873,9.2909,9.4273,3435,0
2008-04-24,9.709,9.709,9.591,9.591,1331,0
2008-04-25,9.3,9.3,9.2909,9.2909,2090,0
2008-04-29,9.2909,9.2909,9.0909,9.1727,36251,0
2008-04-30,9.2545,9.2545,9.0545,9.1364,9972,0
2008-05-01,9.0909,9.1364,9.0909,9.1182,4668,0
2008-05-02,9.1182,9.1182,9.0909,9.0909,1694,0
2008-05-05,9.0909,9.0909,9.0455,9.0909,55614,0
2008-05-06,9.1182,9.1182,8.8545,9.0364,24349,0
2008-05-07,8.6818,8.6818,8.5364,8.5364,1331,0
2008-05-08,8.4818,8.5818,8.3455,8.4455,3949,0
2008-05-09,8.5,8.5091,8.2818,8.3909,2652,0
2008-05-12,8.3455,8.3727,8.2636,8.2636,5568,0
2008-05-13,8.2727,8.3182,8.2727,8.3091,2118,0
2008-05-14,8.4091,8.8455,8.2727,8.3182,8180,0
2008-05-15,8.5,8.5091,8.3909,8.4273,6457,0
2008-05-16,8.3455,8.3909,8.2636,8.2636,6328,0
2008-05-19,8.3545,8.3909,8.2727,8.2727,1979,0
2008-05-20,8.2909,8.5091,8.2636,8.4545,7780,0
2008-05-21,8.3455,8.4,8.2909,8.3455,4598,0
2008-05-22,8.3909,8.4182,8.3909,8.4182,7647,0
2008-05-23,8.3455,8.3909,8.3455,8.3545,2620,0
2008-05-27,8.3909,8.9091,8.3182,8.3364,19597,0
2008-05-28,8.3455,8.3727,8.2636,8.3727,7744,0
2008-05-29,8.3455,8.4727,8.3455,8.4727,7220,0
2008-05-30,8.4455,9.682,8.4273,9.2273,40218,0
2008-06-02,9.3273,9.4636,8.6818,9.0909,1935,0
2008-06-03,9.2818,9.2818,8.9818,8.9818,9655,0
2008-06-04,8.8364,8.9818,8.6818,8.9818,2738,0
2008-06-09,8.9364,8.9364,8.2636,8.6818,4539,0
2008-06-10,8.5,8.9909,8.5,8.7636,9136,0
2008-06-11,9.2091,9.2273,8.6818,8.6818,1101,0
2008-06-12,8.6818,8.8818,8.4727,8.4727,2350,0
2008-06-13,8.4727,8.4727,8.3636,8.3636,1735,0
2008-06-16,8.6818,8.6818,8.5636,8.5636,2665,0
2008-06-17,9.0364,9.0364,8.8,8.8,677,0
2008-06-18,8.3182,8.4,8.3182,8.4,1099,0
2008-06-19,8.3364,8.4818,8.3182,8.4818,18053,0
2008-06-20,8.3273,8.3455,8.3182,8.3182,713,0
2008-06-23,8.3364,8.3364,8.2364,8.2636,10297,0
2008-06-24,8.8636,8.8636,7.9727,8.1,6530,0
2008-06-25,7.9727,8.1,7.9727,8.0909,3060,0
2008-06-26,8.2636,9.0636,8.2636,8.7727,1411,0
2008-06-27,8.4727,8.4727,8.2364,8.2364,726,0
2008-06-30,8.0545,8.0545,7.1455,7.6455,19593,0
2008-07-01,7.4364,7.4909,7.0273,7.3364,12255,0
2008-07-02,7.4818,7.6,7.3182,7.3182,7911,0
2008-07-03,7.4727,7.4727,7.4727,7.4727,2034,0
2008-07-07,7.4818,7.4818,7.4818,7.4818,1071,0
2008-07-08,7.1727,7.3909,6.8273,7.2909,6476,0
2008-07-10,6.6545,6.8182,5.9909,6.6,8635,0
2008-07-11,6.2,6.6,6.2,6.4091,3884,0
2008-07-14,6.2,6.8818,6.1818,6.5,23670,0
2008-07-15,6.7727,6.7727,6.2,6.5,4036,0
2008-07-16,6.4364,6.4364,5.7909,5.8545,11593,0
2008-07-17,6.1636,6.5455,5.9727,6.1455,38761,0
2008-07-18,6.2,6.2,5.9909,5.9909,11179,0
2008-07-21,6.1455,6.6818,6.1455,6.3818,19469,0
2008-07-22,6.4545,6.6455,6.4455,6.6455,11491,0
2008-07-23,6.7545,7.4364,6.7545,7.3182,18546,0
2008-07-24,6.6273,6.8636,6.5364,6.7,5082,0
2008-07-25,6.5909,6.8636,6.5909,6.8545,911,0
2008-07-28,6.8636,6.8636,6.8636,6.8636,242,0
2008-07-29,6.8545,6.8545,6.7,6.7,880,0
2008-07-30,6.7364,6.7364,6.6545,6.6545,6680,0
2008-07-31,6.5273,6.6545,6.1455,6.6545,12910,0
2008-08-01,6.8636,6.8636,6.8636,6.8636,2904,0
2008-08-04,6.2091,6.7727,6.2091,6.6182,4804,0
2008-08-05,6.3364,6.4455,6.3364,6.4091,2266,0
2008-08-06,6.4091,6.7909,6.4091,6.4545,2660,0
2008-08-07,6.4909,6.7,6.2545,6.3727,5562,0
2008-08-08,6.4091,6.4091,6.2364,6.2364,4008,0
2008-08-11,6.5273,6.8182,6.3182,6.6,11584,0
2008-08-12,6.6091,6.6091,6.5636,6.5636,2662,0
2008-08-13,6.7364,6.8545,6.7364,6.8273,3584,0
2008-08-14,6.7,6.7,6.1636,6.6182,1432,0
2008-08-15,6.4909,6.6727,6.4909,6.6727,1672,0
2008-08-18,6.6727,6.6727,6.2091,6.2091,4497,0
2008-08-19,6.6545,6.7818,6.6091,6.7818,2134,0
2008-08-20,6.6364,6.7727,6.6364,6.7727,1459,0
2008-08-21,6.7182,6.7182,6.2,6.3182,1005,0
2008-08-22,6.8091,6.8182,6.8091,6.8182,994,0
2008-08-25,6.6091,6.6091,6.3636,6.4455,2760,0
2008-08-26,6.6091,6.8091,6.6091,6.8091,1285,0
2008-08-27,6.8182,6.8182,6.8182,6.8182,1175,0
2008-08-28,6.6909,7.2182,6.6909,7.1727,10406,0
2008-08-29,7.1727,7.1727,6.8909,6.8909,1335,0
2008-09-02,7.2273,7.2273,6.8909,6.8909,8746,0
2008-09-03,6.9455,7.2727,6.9455,7.0273,1573,0
2008-09-04,6.8636,7.1909,6.8636,7.0273,78145,0
2008-09-05,6.9091,6.9091,6.8636,6.8636,1210,0
2008-09-09,7.0273,7.0273,7.0273,7.0273,2690,0
2008-09-10,7.4091,7.4091,7.0727,7.0727,2773,0
2008-09-11,7.4364,8.0636,7.4364,7.9364,13905,0
2008-09-12,7.7727,8.5636,7.7727,8.5364,15367,0
2008-09-15,8.6364,8.6364,8.3182,8.3182,9161,0
2008-09-16,8.8091,9.4909,8.6273,8.6909,3960,0
2008-09-17,9.0545,9.0909,8.1818,8.2273,7633,0
2008-09-18,8.9273,8.9273,8.1091,8.3455,6392,0
2008-09-19,7.7545,8.4182,7.7545,8.4182,10162,0
2008-09-22,8.3,8.3,7.3091,7.3091,4290,0
2008-09-23,7.4545,8.6091,7.3182,8.1818,3072,0
2008-09-24,7.3273,7.3273,7.3273,7.3273,253,0
2008-09-25,8.1727,8.1727,7.6091,7.6091,592,0
2008-09-26,8.1818,8.1818,8.1273,8.1273,1210,0
2008-09-29,8.6091,8.6091,7.7273,7.9,4370,0
2008-09-30,8.6091,8.6091,7.4182,7.6364,10946,0
2008-10-01,7.6364,7.7273,7.3909,7.3909,5295,0
2008-10-02,7.3273,7.3273,7.3182,7.3182,2880,0
2008-10-03,7.7182,8.1455,6.8636,6.8636,5853,0
2008-10-06,6.8818,6.8818,6.1364,6.1818,19807,0
2008-10-07,6.0182,6.3636,6,6,2203,0
2008-10-08,6.3636,6.3636,6.3636,6.3636,10056,0
2008-10-09,6.3636,6.3636,6.3545,6.3636,4751,0
2008-10-10,6.3636,6.4909,6.1,6.1818,13336,0
2008-10-13,6.7273,6.7273,6.2273,6.2727,4543,0
2008-10-14,6.7909,8.1818,6.2818,7.6273,17720,0
2008-10-15,7.2727,7.3,7.2364,7.2364,1997,0
2008-10-17,7.2636,7.2727,7.2636,7.2727,1210,0
2008-10-20,7.1273,7.1818,7.1273,7.1818,131,0
2008-10-21,7.2636,7.2727,6.3636,6.3818,4274,0
2008-10-22,6.8091,6.8182,6.3636,6.3636,3231,0
2008-10-23,6.4636,7.2545,6.3636,7.2273,1625,0
2008-10-24,6.8182,7.2727,6.3636,7.2273,4638,0
2008-10-27,5.9182,7.2,5.9182,6.7364,3199,0
2008-10-28,6.2364,7.2273,6.1091,6.3636,6380,0
2008-10-29,5.9727,7.2727,5.9727,7.2273,2383,0
2008-10-30,7.0455,7.2727,6.4818,7.0455,25785,0
2008-10-31,7.0455,7.0818,7.0455,7.0818,330,0
2008-11-03,7.5,7.5,7.1364,7.2727,15400,0
2008-11-04,7.0545,7.2455,5.4545,5.5455,19866,0
2008-11-05,6.9727,7.1545,6.2273,6.8182,30196,0
2008-11-06,7.2364,7.2727,6.7273,7.1091,4840,0
2008-11-10,7.1091,7.1091,7.1091,7.1091,1058,0
2008-11-11,6.5545,6.5909,6.5182,6.5909,1870,0
2008-11-12,7.2636,7.2636,6.3545,6.4091,8655,0
2008-11-13,6.4091,6.8091,6.4091,6.8091,2860,0
2008-11-14,6.3273,6.8182,6.3273,6.8182,5885,0
2008-11-17,7.0091,7.0091,6.3182,6.5818,1299,0
2008-11-18,6.3636,6.5636,6.3182,6.5636,8372,0
2008-11-19,6.3636,6.5545,6.3182,6.3182,1697,0
2008-11-20,6.3091,6.3636,6.2727,6.2727,11396,0
2008-11-21,6.1364,6.1364,5.5091,5.6545,8784,0
2008-11-24,4.8636,5.9091,4.8636,5.9091,17949,0
2008-11-25,6.1273,6.6909,6.1273,6.3545,7890,0
2008-11-26,6.3909,6.4545,5.6909,5.6909,14704,0
2008-11-28,5.8,5.8182,5.8,5.8182,6565,0
2008-12-01,6,6,5.8182,5.8182,759,0
2008-12-02,6,6,5.8909,5.8909,8762,0
2008-12-03,5.6818,5.9091,5.6818,5.7727,1164,0
2008-12-04,5.7364,5.7455,5.7091,5.7091,3661,0
2008-12-05,6.0455,6.0455,5.5273,5.5909,10304,0
2008-12-08,5.8182,5.8182,5.6,5.8182,3290,0
2008-12-09,5.5909,5.8182,5.5909,5.8182,4011,0
2008-12-10,5.8182,6.1727,5.8182,5.8182,1887,0
2008-12-11,5.6818,5.8182,4.9182,5.5909,14325,0
2008-12-12,5.4091,5.4091,5.2455,5.3182,12645,0
2008-12-15,5.9,5.9,5.3636,5.5545,3727,0
2008-12-16,6.0909,6.3,5.7364,6.1364,5256,0
2008-12-17,6.1364,6.2545,5.5455,5.8636,12671,0
2008-12-18,5.7273,5.7818,5.7273,5.7818,220,0
2008-12-19,5.6818,6,5.4636,5.4636,11164,0
2008-12-22,5.5636,5.7182,5.5,5.5091,5402,0
2008-12-23,5.5,5.6364,5.3818,5.6364,8708,0
2008-12-24,5.6455,6,5.6455,6,4448,0
2008-12-26,5.9091,5.9091,5.6818,5.6818,13346,0
2008-12-29,5.5273,5.6818,5.2273,5.4091,20834,0
2008-12-30,5.4545,5.4545,4.8909,5.4545,17195,0
2008-12-31,5.0909,5.4545,5.0091,5.2273,25198,0
2009-01-02,5.2727,5.5909,5.0727,5.5455,16295,0
2009-01-05,5.5091,5.6182,5.5,5.5182,9205,0
2009-01-06,6.0909,6.0909,5.7091,5.7091,605,0
2009-01-07,5.6909,5.8909,5.6818,5.8909,1210,0
2009-01-08,5.7455,5.8455,5.6818,5.8182,7629,0
2009-01-09,5.6818,6,5.6818,5.7091,13119,0
2009-01-12,5.8364,5.9091,5.7545,5.7545,861,0
2009-01-13,5.9091,5.9545,5.9091,5.9545,990,0
2009-01-14,5.7455,5.7545,5.7455,5.7545,427,0
2009-01-15,5.7273,6.0182,5.7,5.9818,4839,0
2009-01-16,6.4545,6.4545,5.8182,6.2273,15708,0
2009-01-20,6.3636,6.3636,6.2273,6.2273,550,0
2009-01-21,5.5,5.5,5.5,5.5,1337,0
2009-01-22,5.4818,5.4818,5.4818,5.4818,110,0
2009-01-23,5.5455,5.5455,5.3182,5.3182,55679,0
2009-01-26,5.6455,5.6455,5.0273,5.2818,12625,0
2009-01-27,5.3273,5.3273,5,5.2273,14197,0
2009-01-29,5.4545,5.4545,5.1,5.3182,37563,0
2009-02-02,5.2909,5.2909,5.2909,5.2909,363,0
2009-02-03,5.2909,5.2909,5.2909,5.2909,550,0
2009-02-04,5.3273,5.3273,5.3182,5.3273,1368,0
2009-02-05,5.3182,5.3182,5.3182,5.3182,1275,0
2009-02-06,5.5364,5.5455,5.5364,5.5455,4359,0
2009-02-09,5.5455,5.5455,5.2909,5.2909,6992,0
2009-02-10,5.5364,5.5455,5.4545,5.4545,8360,0
2009-02-11,5.4091,5.4545,5.4091,5.4545,1100,0
2009-02-13,5.4091,5.4545,5.4091,5.4091,3271,0
2009-02-17,5.3636,5.7,5.2727,5.6818,5926,0
2009-02-18,5.4909,6.1455,5.4909,6.1091,1990,0
2009-02-19,6.1364,6.1364,5.6818,5.6818,959,0
2009-02-20,5.5545,5.5636,5.3182,5.5455,9293,0
2009-02-23,5.4545,5.5091,5.3636,5.4545,8935,0
2009-02-24,5.3273,5.3273,5.2818,5.2818,1474,0
2009-02-25,5.3182,5.3182,4.9545,4.9545,13186,0
2009-02-26,5.0545,5.3182,5.0545,5.0909,1045,0
2009-02-27,5.2727,5.2727,4.9091,4.9091,14709,0
2009-03-02,4.9545,5,4.9182,4.9182,7340,0
2009-03-03,4.9091,5.6909,4.9091,5.1818,4277,0
2009-03-05,5.2636,5.2636,5.1818,5.1818,3193,0
2009-03-06,5.1364,5.4455,4.9091,4.9091,7028,0
2009-03-09,4.9091,5.2182,4.9091,4.9273,10380,0
2009-03-10,4.8727,5,4.8727,5,2489,0
2009-03-11,4.8727,5.6727,4.8727,5.6727,444,0
2009-03-12,5.2364,5.2364,5.2182,5.2182,2970,0
2009-03-13,5.8545,5.9091,5.6818,5.7727,2245,0
2009-03-16,5.7273,5.9091,5.2273,5.6636,5254,0
2009-03-17,5.4818,5.4818,5.2182,5.2182,3775,0
2009-03-18,5.4091,5.7273,5.4091,5.6818,5944,0
2009-03-19,5.5091,5.6818,5.5091,5.6455,1414,0
2009-03-20,5.6818,5.6818,5.6818,5.6818,114,0
2009-03-23,5.4182,5.4182,5.4182,5.4182,110,0
2009-03-24,5.6818,5.6818,5.6636,5.6636,1808,0
2009-03-25,5.4727,5.9364,5.4727,5.6182,550,0
2009-03-26,5.5091,5.5091,5.4818,5.4818,242,0
2009-03-31,5.6364,5.6818,5.6364,5.6818,279,0
2009-04-01,5.6818,5.6818,5.6818,5.6818,396,0
2009-04-02,5.7727,6,5.7727,5.9545,4373,0
2009-04-03,5.9091,6.1364,5.9091,6.1364,6533,0
2009-04-07,5.9091,6.7273,5.9091,5.9455,16629,0
2009-04-08,5.9091,6.7273,5.5909,6.2091,2970,0
2009-04-09,6.5818,6.5909,6.2182,6.5909,10888,0
2009-04-13,6.3636,7.3636,6.0091,7.3636,6775,0
2009-04-14,7.4273,8.1545,7.0636,7.4273,17184,0
2009-04-15,7.6091,7.6091,7.4818,7.5,770,0
2009-04-16,7.5,8.0455,7.2818,7.8182,8270,0
2009-04-17,7.8182,7.8364,7.3636,7.7818,17635,0
2009-04-20,7.7273,7.7273,7.0545,7.3636,5942,0
2009-04-21,7.4727,7.5,7.1818,7.4455,4950,0
2009-04-22,7.3364,7.4727,7.3364,7.4636,880,0
2009-04-23,7.4818,7.4818,7.0455,7.4455,2556,0
2009-04-24,7.2182,7.6636,7.1818,7.4455,6380,0
2009-04-27,7.4545,7.4545,7.4545,7.4545,557,0
2009-04-28,7.4545,7.4545,7.4545,7.4545,1650,0
2009-04-29,7.0455,7.4545,7.0455,7.4545,1320,0
2009-04-30,7.0455,7.3455,6.5455,6.5455,15851,0
2009-05-01,6.5545,7.3636,6.5455,7.3182,14973,0
2009-05-04,7.3636,7.3727,6.5455,6.6545,10639,0
2009-05-05,6.8818,7.3364,6.6636,7.1364,17951,0
2009-05-06,7.2636,7.2636,7.0818,7.1364,2591,0
2009-05-07,7.1818,7.1818,6.8273,6.8273,7416,0
2009-05-08,7.0455,7.0818,7.0273,7.0818,2397,0
2009-05-11,7.1364,7.1364,6.9091,6.9727,2640,0
2009-05-12,6.9818,7.0818,6.9455,7.0818,2860,0
2009-05-13,6.5909,7.2545,6.5909,7.1818,13529,0
2009-05-14,7.1909,7.2455,7.1818,7.2455,1320,0
2009-05-15,7.2636,7.2636,7.1091,7.2273,1870,0
2009-05-18,7.2273,7.2273,6.8909,7,14630,0
2009-05-19,7.0636,7.6364,6.5909,7.2091,57195,0
2009-05-20,7.1818,7.5818,7.1727,7.4545,40259,0
2009-05-21,7.2727,7.5,7.2,7.5,32505,0
2009-05-22,7.3455,8.1182,7.3364,7.7091,47520,0
2009-05-26,7.7273,7.9545,7.2818,7.8909,8072,0
2009-05-27,7.7727,7.8909,7.3091,7.6455,5645,0
2009-05-28,7.4727,7.4727,7.2818,7.4364,440,0
2009-05-29,7.2636,7.5909,7.2,7.2,1334,0
2009-06-01,7.1818,7.3455,7.1818,7.1818,901,0
2009-06-02,7.0364,7.2091,6.6182,6.7727,25725,0
2009-06-03,6.8182,6.8364,6.6,6.8182,21388,0
2009-06-04,6.8182,7,6.7091,6.8182,22339,0
2009-06-05,6.9091,7.1818,6.9091,7.1818,3062,0
2009-06-08,7.1364,7.2364,7.0091,7.0091,19015,0
2009-06-09,7,7.4455,7,7.3909,64599,0
2009-06-10,7.3909,7.5091,7.2545,7.5,22526,0
2009-06-11,7.4909,7.5273,7.4364,7.5273,10025,0
2009-06-12,7.4091,7.5273,7.0545,7.5273,12968,0
2009-06-15,7.1909,7.4545,6.4455,7.3273,5457,0
2009-06-16,7.3,7.3,6.8273,7.0455,5059,0
2009-06-17,7.2364,7.5273,7.0909,7.5273,11264,0
2009-06-18,7.3182,7.3182,6.9182,7.0909,4248,0
2009-06-19,7.2182,7.5182,7.0273,7.5182,6542,0
2009-06-22,7.4545,7.4545,6.6909,7.1364,14837,0
2009-06-23,7.2091,7.2909,6.7818,7.0818,14815,0
2009-06-24,7.2182,7.3545,6.9364,7.1455,23744,0
2009-06-25,7.1818,7.5,7.0273,7.4909,64957,0
2009-06-26,7.4909,10.182,7.1455,10.073,1351592,0
2009-06-29,8.8818,9.0636,8.1273,8.3909,89890,0
2009-06-30,8.4091,8.4091,7.9727,7.9727,28999,0
2009-07-01,8.0818,8.5455,8.0818,8.4545,36892,0
2009-07-02,8.4545,8.9,8.1273,8.1909,21261,0
2009-07-06,8.2091,9.0909,7.9727,8.1182,35672,0
2009-07-07,8.1636,8.7091,7.9545,8.0455,19220,0
2009-07-08,8.0727,9.0909,7.7182,8.6818,51216,0
2009-07-09,8.7182,8.8455,8.2091,8.3,29165,0
2009-07-10,8.3182,8.4727,7.7364,7.9091,8932,0
2009-07-13,7.9818,8.6364,7.6,8.3455,36739,0
2009-07-14,8.3455,8.3636,7.7364,8.2909,14348,0
2009-07-15,8.3,8.4091,7.5,8.4,21595,0
2009-07-16,8,8.4,7.8182,8.3,63786,0
2009-07-17,8.4091,8.4091,8.1818,8.3727,9649,0
2009-07-20,8.4091,8.4091,8.2273,8.4,22732,0
2009-07-21,8.3818,8.3818,7.9727,8.1818,18983,0
2009-07-22,8.1455,8.3182,8.1455,8.3091,12327,0
2009-07-23,8.0364,8.3818,8.0364,8.3727,33180,0
2009-07-24,8.2909,8.4,8.0818,8.4,12742,0
2009-07-27,8.1909,8.4,7.9727,8.3909,9215,0
2009-07-28,8.3455,8.3727,8.1364,8.3636,22306,0
2009-07-29,8.3091,8.3091,8.0455,8.1909,6826,0
2009-07-30,8.2364,8.4364,8.1,8.4,22127,0
2009-07-31,8.3727,8.4091,8.1,8.1,19294,0
2009-08-03,8.1,8.8636,8.1,8.8273,30856,0
2009-08-04,8.7727,8.7727,8.3182,8.7091,13440,0
2009-08-05,8.6182,8.6182,7.9455,8.0636,17699,0
2009-08-06,8.1091,8.8182,7.9909,8.2182,15147,0
2009-08-07,8.3091,8.6636,7.9636,8.0364,19538,0
2009-08-10,8.0909,9.1818,8.0909,8.9727,44645,0
2009-08-11,8.9364,8.9364,8.3182,8.5273,23665,0
2009-08-12,8.7727,9.0273,8.2818,8.7545,17567,0
2009-08-13,8.8,8.8091,8.2727,8.6545,12730,0
2009-08-14,8.9364,8.9455,8.2545,8.2909,9640,0
2009-08-17,8.2909,8.7818,8.2909,8.6182,10958,0
2009-08-18,8.6182,8.6182,8.2727,8.4818,13531,0
2009-08-19,8.4636,8.5182,8.3364,8.4545,10946,0
2009-08-20,8.6455,8.6455,8.3818,8.5545,11526,0
2009-08-21,8.7909,8.8182,8.5818,8.8182,29136,0
2009-08-24,8.8364,8.9545,8.3636,8.7636,34571,0
2009-08-25,8.7636,8.7636,8.5545,8.6727,14434,0
2009-08-26,8.7,8.8,8.4364,8.6364,12142,0
2009-08-27,8.7545,8.7727,8.5182,8.6364,9292,0
2009-08-28,8.4818,8.5455,8.2545,8.3273,5865,0
2009-08-31,8.4636,8.4636,7.9818,8.3182,69268,0
2009-09-01,8.2636,8.6091,7.9364,8.3545,21735,0
2009-09-02,8.3727,8.3727,8.1818,8.3545,1950,0
2009-09-03,8.2545,8.2909,7.9727,8.2182,9320,0
2009-09-04,8.4909,8.4909,7.9545,8.2636,32566,0
2009-09-08,8.1818,8.3091,7.9091,8.0636,18476,0
2009-09-09,7.9091,7.9091,7,7.5545,31932,0
2009-09-10,7.5545,8.1273,7.4273,8.1,52071,0
2009-09-11,8.1364,8.1364,7.5364,7.6636,10003,0
2009-09-14,7.7273,8.1,7.7273,8.0909,30148,0
2009-09-15,7.7364,7.8636,7.3364,7.6545,47015,0
2009-09-16,7.8091,8.1818,7.7273,7.9545,786001,0
2009-09-17,7.9545,8.0727,7.6364,7.9727,343254,0
2009-09-18,8.0182,8.1818,7.9545,7.9545,121230,0
2009-09-21,7.9545,8.1818,7.9545,8.0455,105375,0
2009-09-22,8.1,8.2727,8.0182,8.1545,176585,0
2009-09-23,8.2364,8.3818,8.1,8.1636,90779,0
2009-09-24,8.1455,8.4273,7.9545,7.9545,136365,0
2009-09-25,8.0545,8.6273,8.0545,8.5182,81138,0
2009-09-28,8.6364,8.9364,8.5,8.6909,125621,0
2009-09-29,8.7909,8.9091,8.5727,8.8182,164974,0
2009-09-30,8.8636,9.2636,8.4455,8.7091,791980,0
2009-10-01,8.7273,8.7273,8.0909,8.4364,159947,0
2009-10-02,8.5091,8.5455,8.1818,8.4727,90701,0
2009-10-05,8.4727,8.4727,8.2909,8.4182,48590,0
2009-10-06,8.4545,8.4727,8.2273,8.4545,49046,0
2009-10-07,8.4364,8.6545,8.4364,8.6364,32616,0
2009-10-08,8.6727,8.7182,8.4455,8.6636,120877,0
2009-10-09,8.6455,8.7273,8.4909,8.6273,22647,0
2009-10-12,8.5727,8.6091,8.4091,8.5818,25950,0
2009-10-13,8.4727,8.6182,8.2727,8.3,50951,0
2009-10-14,8.5636,8.5727,8.2545,8.4364,61725,0
2009-10-15,8.4,8.8636,8.3545,8.5909,190488,0
2009-10-16,8.5545,8.5545,8.2727,8.4182,36023,0
2009-10-19,8.4636,8.4818,8.3364,8.4091,23097,0
2009-10-20,8.4091,8.5364,8.4,8.4091,36528,0
2009-10-21,8.3818,8.6273,8.2727,8.3636,56854,0
2009-10-22,8.3818,8.4909,8.3273,8.4091,90362,0
2009-10-23,8.7455,8.8636,8.4545,8.5818,205216,0
2009-10-26,8.5364,8.6273,8.2273,8.4182,69392,0
2009-10-27,8.4273,8.4273,8.2727,8.3182,71586,0
2009-10-28,8.3091,8.7364,8.3091,8.6545,34956,0
2009-10-29,8.7364,8.7364,8.3545,8.4273,37419,0
2009-10-30,8.4182,8.5545,8.2364,8.5,69196,0
2009-11-02,8.5364,8.7,8.0818,8.2636,38321,0
2009-11-03,8.3727,8.5455,8.1818,8.4182,60374,0
2009-11-04,8.4636,8.5455,8.1909,8.1909,58841,0
2009-11-05,8.2364,8.4818,8.2364,8.4091,24540,0
2009-11-06,8.3636,8.4364,8.2,8.4273,14018,0
2009-11-09,8.4727,8.4727,8.2091,8.4545,30026,0
2009-11-10,8.4727,8.4727,8.2545,8.2545,27140,0
2009-11-11,8.3091,8.3545,8.1818,8.2818,22976,0
2009-11-12,8.4364,8.4364,8.1364,8.1727,37144,0
2009-11-13,8.2636,8.4091,8.1364,8.2,40603,0
2009-11-16,8.2545,8.4545,8.2545,8.4545,35070,0
2009-11-17,8.4545,8.7818,8.2636,8.7818,42787,0
2009-11-18,8.7364,8.8636,8.3455,8.8273,22862,0
2009-11-19,8.8,8.8455,8.2364,8.2727,33703,0
2009-11-20,8.2909,8.6091,8.2909,8.5273,35819,0
2009-11-23,8.5727,8.9091,8.5727,8.9091,29526,0
2009-11-24,8.8636,9,8.6273,8.9909,26930,0
2009-11-25,8.9727,9.0273,8.8,8.9182,24695,0
2009-11-27,8.8182,8.8182,8.3455,8.3455,19061,0
2009-11-30,8.3636,8.9,8.3455,8.8818,56870,0
2009-12-01,8.9273,9.627,8.9273,9.3727,197591,0
2009-12-02,9.3455,9.964,9.2273,9.3636,130638,0
2009-12-03,9.4,9.636,9.3636,9.518,65805,0
2009-12-04,9.618,9.746,9.4545,9.7,112622,0
2009-12-07,9.727,9.791,9.509,9.791,23249,0
2009-12-08,9.746,9.9,9.509,9.546,36254,0
2009-12-09,9.727,9.955,9.4545,9.873,63505,0
2009-12-10,9.909,10,9.546,9.555,66723,0
2009-12-11,9.591,9.855,9.4818,9.682,133814,0
2009-12-14,9.682,9.809,9.4364,9.746,28195,0
2009-12-15,9.791,9.791,9.4545,9.5,77697,0
2009-12-16,9.546,9.773,9.4909,9.573,116116,0
2009-12-17,9.591,9.809,9.4545,9.4545,112786,0
2009-12-18,9.591,9.591,9.4364,9.5,156258,0
2009-12-21,9.4909,9.509,9.4364,9.4636,38262,0
2009-12-22,9.4545,9.4545,9.0455,9.3545,37242,0
2009-12-23,9.3364,9.4636,9.3091,9.3182,24264,0
2009-12-24,9.3,9.4182,9.3,9.3636,13692,0
2009-12-28,9.3273,9.4909,9.3182,9.3909,18913,0
2009-12-29,9.1273,9.4545,9.1273,9.3818,41467,0
2009-12-30,9.3636,9.5,9,9.4545,60308,0
2009-12-31,9.2273,9.736,9.0909,9.518,45046,0
2010-01-04,9.5,9.509,9.3364,9.4364,72090,0
2010-01-05,9.3182,9.4545,9.3182,9.3273,61943,0
2010-01-06,9.3545,9.573,9.0455,9.1364,38939,0
2010-01-07,9.1636,9.3545,9.1455,9.2727,15654,0
2010-01-08,9.4091,9.4364,9.2545,9.3636,23516,0
2010-01-11,9.4,9.4455,9.0818,9.1091,16392,0
2010-01-12,9.0636,9.1364,9,9.0091,27964,0
2010-01-13,9.1091,9.3182,9.1091,9.1909,16997,0
2010-01-14,9.2091,9.4909,9.2091,9.3818,75244,0
2010-01-15,9.4273,9.5,9.1455,9.2727,83580,0
2010-01-19,9.2545,9.4727,9.0909,9.4545,64004,0
2010-01-20,9.4,9.4636,9.3,9.3636,24966,0
2010-01-21,9.2727,9.546,9.2727,9.4545,44461,0
2010-01-22,9.4455,9.673,9.3364,9.4636,56264,0
2010-01-25,9.527,9.527,9.2545,9.3636,15606,0
2010-01-26,9.3273,9.4636,9.2545,9.2727,18915,0
2010-01-27,9.2727,9.627,9.2545,9.546,26408,0
2010-01-28,9.773,10.182,9.646,10,80110,0
2010-01-29,10.027,10.227,10,10.227,62598,0
2010-02-01,9.964,10.227,9.927,10.064,94431,0
2010-02-02,10.036,10.046,9.927,9.973,45491,0
2010-02-03,9.936,9.982,9.527,9.564,34063,0
2010-02-04,9.527,10.046,9.3545,9.709,79259,0
2010-02-05,9.746,9.827,9.4636,9.827,68892,0
2010-02-08,9.718,9.718,9.4636,9.527,13352,0
2010-02-09,9.582,9.827,9.3182,9.591,43803,0
2010-02-10,9.546,9.636,9.4727,9.509,16771,0
2010-02-11,9.4818,9.927,9.4818,9.918,35157,0
2010-02-12,9.818,10.082,9.646,10.046,29443,0
2010-02-16,10.046,10.046,9.664,10.046,28790,0
2010-02-17,10.046,10.064,9.955,10.046,30423,0
2010-02-18,10.046,10.1,9.973,10.1,9088,0
2010-02-19,10.109,10.146,9.927,10.118,27557,0
2010-02-22,10.136,10.227,10.1,10.227,21204,0
2010-02-23,10.2,10.646,10.146,10.573,34440,0
2010-02-24,10.546,10.827,10.264,10.827,24508,0
2010-02-25,10.691,10.873,10.418,10.818,56456,0
2010-02-26,10.564,10.7,10.327,10.646,26725,0
2010-03-01,10.655,10.846,10.591,10.809,26233,0
2010-03-02,10.782,11.309,10.709,11.146,45245,0
2010-03-03,11.073,11.309,10.827,11.155,27161,0
2010-03-04,11.127,11.327,11.109,11.327,7468,0
2010-03-05,11.327,11.5,11.027,11.373,72095,0
2010-03-08,11.273,11.4,11.073,11.282,41389,0
2010-03-09,11.364,11.427,10.973,11.273,84853,0
2010-03-10,11.264,11.264,10.955,10.982,18438,0
2010-03-11,11,11.136,10.746,11.055,32215,0
2010-03-12,11.064,11.146,10.827,11.091,27350,0
2010-03-15,11.055,11.246,10.746,11.064,124387,0
2010-03-16,11.127,11.436,10.946,11.418,41458,0
2010-03-17,11.4,11.427,10.973,11.236,40645,0
2010-03-18,11.218,11.273,11.009,11.173,38895,0
2010-03-19,11.246,11.291,10.991,11.136,72234,0
2010-03-22,11.082,11.218,10.955,11.173,30654,0
2010-03-23,11.127,11.791,10.946,11.591,30841,0
2010-03-24,11.6,11.8,11.6,11.773,43606,0
2010-03-25,11.773,11.773,11.455,11.509,22593,0
2010-03-26,11.427,11.564,10.773,10.9,108958,0
2010-03-29,10.909,11.027,10.591,11.009,32828,0
2010-03-30,10.873,11.364,10.836,10.982,13343,0
2010-03-31,10.891,11.155,10.618,10.773,57220,0
2010-04-01,10.782,10.909,10.664,10.773,12458,0
2010-04-05,10.727,11.255,10.709,10.927,25985,0
2010-04-06,10.864,11.064,10.864,11.046,17571,0
2010-04-07,10.964,11.173,10.791,11.173,23561,0
2010-04-08,11.173,11.346,10.936,11.082,21592,0
2010-04-09,11.091,11.236,10.773,10.836,22538,0
2010-04-12,10.7,10.791,10.509,10.527,21772,0
2010-04-13,10.491,11.036,10.055,10.9,64213,0
2010-04-14,10.791,11.373,10.746,11.373,36018,0
2010-04-15,11.318,11.318,10.827,11.2,22529,0
2010-04-16,11.209,11.282,11.064,11.127,22798,0
2010-04-19,11.064,11.364,11.064,11.191,41790,0
2010-04-20,11.218,11.773,11.218,11.755,48489,0
2010-04-21,11.727,11.727,11.327,11.436,26666,0
2010-04-22,11.355,11.709,11.3,11.7,33053,0
2010-04-23,11.546,11.682,11.291,11.627,34859,0
2010-04-26,11.582,11.682,11.3,11.455,45497,0
2010-04-27,11.482,11.536,11.191,11.4,41639,0
2010-04-28,11.409,11.527,11.409,11.455,8210,0
2010-04-29,11.491,11.546,11.455,11.5,46213,0
2010-04-30,11.546,11.691,11.455,11.455,78913,0
2010-05-03,11.791,11.8,11.555,11.791,39544,0
2010-05-04,11.727,11.809,11.409,11.673,107523,0
2010-05-05,11.591,11.7,11.455,11.546,42132,0
2010-05-06,11.536,11.746,11.364,11.618,54692,0
2010-05-07,11.627,11.655,11.364,11.618,55928,0
2010-05-10,11.791,11.955,11.664,11.955,67735,0
2010-05-11,11.982,12.227,11.855,12.209,38088,0
2010-05-12,12.191,12.418,11.955,12.382,40934,0
2010-05-13,12.327,13.173,12.182,12.955,145383,0
2010-05-14,12.836,12.836,12.191,12.555,33853,0
2010-05-17,12.646,12.836,12.291,12.718,61010,0
2010-05-18,12.873,13.064,11.955,12.464,137214,0
2010-05-19,12.455,12.546,12.282,12.436,57284,0
2010-05-20,12.273,12.273,11.473,11.536,57463,0
2010-05-21,11.427,11.909,11.227,11.455,75428,0
2010-05-24,11.455,11.682,11.418,11.564,71289,0
2010-05-25,11.382,11.582,11.155,11.464,23147,0
2010-05-26,11.564,11.8,11.527,11.636,36725,0
2010-05-27,11.818,11.982,11.564,11.973,33707,0
2010-05-28,11.909,11.909,11.636,11.846,25099,0
2010-06-01,11.918,11.918,11.382,11.491,50656,0
2010-06-02,11.491,11.818,11.364,11.782,30900,0
2010-06-03,11.673,12.082,11.636,11.655,18222,0
2010-06-04,11.464,11.664,10.491,10.7,64189,0
2010-06-07,10.773,10.818,10.464,10.591,52643,0
2010-06-08,10.591,10.873,10.591,10.809,53787,0
2010-06-09,10.927,11.218,10.618,10.682,22288,0
2010-06-10,10.846,11.091,10.809,11.046,37855,0
2010-06-11,10.9,11.218,10.673,11.1,37968,0
2010-06-14,10.991,11.546,10.991,11.173,62112,0
2010-06-15,11.273,11.327,11.136,11.291,61514,0
2010-06-16,11.127,11.273,10.991,11.127,44754,0
2010-06-17,11.018,11.446,11.018,11.191,25559,0
2010-06-18,11.282,11.282,11.009,11.2,114432,0
2010-06-21,11.318,11.327,11.073,11.091,35818,0
2010-06-22,11.182,11.227,10.818,10.818,33240,0
2010-06-23,10.8,11.091,10.464,10.882,21467,0
2010-06-24,10.818,10.855,10.636,10.655,34667,0
2010-06-25,10.727,11.791,10.5,11.664,727510,0
2010-06-28,11.373,11.373,10.909,10.946,121178,0
2010-06-29,10.818,10.909,10.491,10.791,113867,0
2010-06-30,10.773,10.955,10.582,10.709,80615,0
2010-07-01,10.691,10.918,10.682,10.691,41196,0
2010-07-02,10.782,10.782,10.555,10.682,29689,0
2010-07-06,10.827,10.882,10.6,10.673,140851,0
2010-07-07,10.736,10.791,10.464,10.673,67235,0
2010-07-08,10.791,10.791,10.546,10.546,57035,0
2010-07-09,10.473,10.591,10.473,10.491,52570,0
2010-07-12,10.491,10.591,10.373,10.4,32868,0
2010-07-13,10.527,10.809,10.455,10.809,68215,0
2010-07-14,10.746,10.809,10.546,10.627,23458,0
2010-07-15,10.3,10.491,10.3,10.391,14718,0
2010-07-16,10.391,10.491,10,10,105013,0
2010-07-19,9.764,10,9.727,9.927,119339,0
2010-07-20,9.818,10.082,9.782,9.882,40878,0
2010-07-21,9.955,10.173,9.5,9.546,61873,0
2010-07-22,9.664,9.8,9.3182,9.664,63602,0
2010-07-23,9.609,9.836,9.555,9.682,115259,0
2010-07-26,9.746,9.936,9.736,9.855,62842,0
2010-07-27,10.136,10.318,9.909,9.918,258136,0
2010-07-28,9.909,10.046,9.546,9.791,117448,0
2010-07-29,9.918,10.209,9.791,9.973,108184,0
2010-07-30,9.927,10.609,9.818,10.509,170388,0
2010-08-02,10.591,10.627,10.118,10.282,74347,0
2010-08-03,10.227,10.446,10.227,10.236,33666,0
2010-08-04,10.246,10.373,10.146,10.336,63133,0
2010-08-05,10.236,10.336,10.146,10.273,91370,0
2010-08-06,10.182,10.364,10.146,10.346,49328,0
2010-08-09,10.409,10.527,10.318,10.5,44480,0
2010-08-10,10.382,10.455,10.209,10.227,37065,0
2010-08-11,10.191,10.227,10,10.046,78213,0
2010-08-12,9.9,10.046,9.8,10.018,41897,0
2010-08-13,9.973,10.073,9.918,9.927,48230,0
2010-08-16,9.927,10.318,9.909,10.018,59252,0
2010-08-17,10.136,10.409,10.109,10.318,86161,0
2010-08-18,10.318,10.446,10.173,10.355,26325,0
2010-08-19,10.282,10.4,10.146,10.182,58512,0
2010-08-20,10.127,10.273,9.973,10.236,63601,0
2010-08-23,10.6,10.627,9.964,10,67262,0
2010-08-24,9.964,10.155,9.955,9.991,32714,0
2010-08-25,9.991,10.191,9.955,10.118,44057,0
2010-08-26,10.118,10.209,9.955,9.973,45890,0
2010-08-27,10.082,10.391,10.027,10.355,37907,0
2010-08-30,10.264,10.291,9.964,9.973,33304,0
2010-08-31,10,10.127,9.873,9.9,30987,0
2010-09-01,10.055,10.346,9.918,10.327,48615,0
2010-09-02,10.264,10.636,10.236,10.618,57001,0
2010-09-03,10.655,10.818,10.546,10.8,30692,0
2010-09-07,10.718,10.782,10.4,10.546,44345,0
2010-09-08,10.6,10.7,10.436,10.673,23861,0
2010-09-09,10.809,10.9,10.582,10.827,25016,0
2010-09-10,10.9,10.9,10.609,10.846,18889,0
2010-09-13,10.909,11.118,10.736,11.082,60707,0
2010-09-14,11.082,11.136,10.927,11.1,48741,0
2010-09-15,11.091,11.127,10.809,10.964,49753,0
2010-09-16,10.909,10.918,10.718,10.773,48107,0
2010-09-17,10.891,10.955,10.727,10.9,66185,0
2010-09-20,10.882,11.1,10.791,11.073,57072,0
2010-09-21,11.091,11.136,10.864,11.046,27508,0
2010-09-22,11.036,11.046,10.655,10.782,28293,0
2010-09-23,10.718,10.955,10.546,10.573,28712,0
2010-09-24,10.7,11.046,10.636,11.027,45453,0
2010-09-27,10.982,10.982,10.664,10.764,73729,0
2010-09-28,10.818,10.818,10.591,10.727,31239,0
2010-09-29,10.6,10.646,10.391,10.609,51407,0
2010-09-30,10.518,10.727,10.336,10.436,45085,0
2010-10-01,10.509,10.609,10.236,10.309,18168,0
2010-10-04,10.464,10.464,10,10.046,52975,0
2010-10-05,10.155,10.555,9.955,10.455,67982,0
2010-10-06,10.336,10.555,10.327,10.418,27354,0
2010-10-07,10.518,10.518,10.255,10.427,32080,0
2010-10-08,10.482,10.655,10.273,10.582,25892,0
2010-10-11,10.518,10.518,10.355,10.4,8026,0
2010-10-12,10.346,10.455,10.191,10.446,19609,0
2010-10-13,10.527,10.764,10.282,10.736,62481,0
2010-10-14,10.691,10.836,10.627,10.673,24405,0
2010-10-15,10.855,10.855,10.5,10.646,51132,0
2010-10-18,10.7,10.818,10.591,10.809,21412,0
2010-10-19,10.691,10.818,10.591,10.664,33312,0
2010-10-20,10.755,10.909,10.746,10.909,38159,0
2010-10-21,10.973,11.009,10.6,10.9,42189,0
2010-10-22,10.909,11.109,10.827,11.1,16823,0
2010-10-25,11.146,11.309,11.046,11.255,37721,0
2010-10-26,11.2,11.382,11.182,11.318,21748,0
2010-10-27,11.236,11.391,11.182,11.336,30245,0
2010-10-28,11.464,11.464,11.164,11.173,17518,0
2010-10-29,11.136,11.3,11.136,11.236,10255,0
2010-11-01,11.309,11.327,10.864,11.109,25014,0
2010-11-02,11.227,11.6,11.227,11.518,64367,0
2010-11-03,11.755,11.755,11.291,11.555,10056,0
2010-11-04,11.727,11.909,11.436,11.727,49359,0
2010-11-05,11.782,11.818,11.464,11.691,20809,0
2010-11-08,11.6,11.809,11.427,11.682,12499,0
2010-11-09,11.682,11.791,11.473,11.555,28786,0
2010-11-10,11.636,11.855,11.5,11.782,21672,0
2010-11-11,11.718,11.718,11.536,11.564,8152,0
2010-11-12,11.455,11.691,11.236,11.246,79838,0
2010-11-15,11.318,11.409,11.318,11.364,6395,0
2010-11-16,11.309,11.364,11.155,11.218,26993,0
2010-11-17,11.336,11.573,11.236,11.309,48775,0
2010-11-18,11.436,11.855,11.346,11.682,72112,0
2010-11-19,11.709,12.209,11.636,11.809,77472,0
2010-11-22,11.791,11.791,11.546,11.736,8476,0
2010-11-23,11.591,11.646,11.373,11.5,28821,0
2010-11-24,11.636,11.827,11.491,11.782,25254,0
2010-11-26,11.718,11.764,11.582,11.582,1904,0
2010-11-29,11.527,11.791,11.527,11.764,8683,0
2010-11-30,11.7,11.7,11.446,11.518,20162,0
2010-12-01,11.746,12.2,11.709,12.091,51120,0
2010-12-02,12.136,12.273,11.936,12.218,37601,0
2010-12-03,12.2,12.273,12.127,12.273,16668,0
2010-12-06,12.209,12.446,12.082,12.255,31654,0
2010-12-07,12.418,12.536,12.136,12.273,43603,0
2010-12-08,12.336,12.455,11.964,12.3,21151,0
2010-12-09,12.455,12.455,12.009,12.346,33502,0
2010-12-10,12.4,12.4,12.046,12.364,41417,0
2010-12-13,12.336,12.455,12.327,12.364,23345,0
2010-12-14,12.436,12.636,12.164,12.582,69097,0
2010-12-15,12.746,12.773,12.609,12.718,39008,0
2010-12-16,12.6,13.136,12.555,13.055,52423,0
2010-12-17,13.1,13.182,12.909,13.046,78475,0
2010-12-20,13.1,13.164,12.909,13.046,67697,0
2010-12-21,13.136,13.536,13.091,13.491,101239,0
2010-12-22,13.473,13.473,13.264,13.3,25633,0
2010-12-23,13.309,13.309,12.8,13.027,31327,0
2010-12-27,13.046,13.046,12.818,13.018,14881,0
2010-12-28,13.064,13.064,12.691,12.891,20204,0
2010-12-29,12.946,13.118,12.882,12.927,17492,0
2010-12-30,12.946,13.182,12.827,13.109,19693,0
2010-12-31,13.109,13.182,13.064,13.118,10295,0
2011-01-03,13.118,13.5,13.118,13.464,78352,0
2011-01-04,13.455,13.5,13.018,13.236,26408,0
2011-01-05,13.2,13.346,13.155,13.318,56857,0
2011-01-06,13.282,13.436,12.636,12.782,37795,0
2011-01-07,12.836,12.836,12.136,12.355,20672,0
2011-01-10,12.327,12.636,12.318,12.591,12009,0
2011-01-11,12.6,13.209,12.346,12.982,89538,0
2011-01-12,13.109,13.4,13.018,13.173,28879,0
2011-01-13,13.027,13.273,12.827,13.209,40891,0
2011-01-14,13.236,13.718,13.236,13.709,19987,0
2011-01-18,13.546,13.764,13.109,13.518,56168,0
2011-01-19,13.309,13.446,12.427,12.455,38152,0
2011-01-20,12.5,13.091,12.5,12.636,29813,0
2011-01-21,12.636,12.636,12.136,12.173,17219,0
2011-01-24,12.473,12.936,12.046,12.373,40378,0
2011-01-25,12.418,12.509,12.264,12.409,18510,0
2011-01-26,12.427,12.982,12.427,12.927,22220,0
2011-01-27,12.946,13,12.6,12.636,16656,0
2011-01-28,12.6,12.691,12.2,12.264,82927,0
2011-01-31,12.373,12.573,12.227,12.282,56537,0
2011-02-01,12.318,13,12.318,12.873,24824,0
2011-02-02,12.809,12.946,12.591,12.764,10938,0
2011-02-03,12.8,12.8,12.455,12.609,14794,0
2011-02-04,12.336,12.364,12.191,12.273,20104,0
2011-02-07,12.282,12.7,12.282,12.482,23714,0
2011-02-08,12.491,12.582,12.227,12.264,34789,0
2011-02-09,12.182,12.318,11.9,12.209,44754,0
2011-02-10,12.1,12.473,12.1,12.282,37782,0
2011-02-11,12.182,12.382,12.136,12.3,26718,0
2011-02-14,12.246,12.855,12.246,12.664,33198,0
2011-02-15,12.655,12.909,12.627,12.809,39606,0
2011-02-16,12.782,13.246,12.782,13.055,55502,0
2011-02-18,13.009,13.182,12.964,13.091,46120,0
2011-02-22,12.982,13.091,12.864,12.9,64936,0
2011-02-23,12.991,13.127,12.809,12.827,35452,0
2011-02-24,12.836,13,12.4,12.955,48858,0
2011-02-25,12.918,13.391,12.873,13.336,29461,0
2011-02-28,13.409,13.591,13.264,13.455,28244,0
2011-03-01,13.455,13.518,12.918,13.064,32607,0
2011-03-02,13.091,13.091,12.773,12.827,27253,0
2011-03-03,13.009,13.191,12.973,13.191,24292,0
2011-03-04,13.182,13.182,12.482,12.7,26492,0
2011-03-07,12.746,12.8,12.346,12.364,23286,0
2011-03-08,12.091,12.909,12.091,12.827,69040,0
2011-03-09,12.809,12.882,12.591,12.655,29512,0
2011-03-10,12.509,12.591,11.9,11.918,92610,0
2011-03-11,12.036,12.146,11.827,12.036,38764,0
2011-03-14,11.864,12.073,11.827,11.909,49399,0
2011-03-15,11.918,12.082,11.818,11.891,51076,0
2011-03-16,11.882,12.1,11.827,11.873,56065,0
2011-03-17,12.127,12.227,11.909,11.964,35615,0
2011-03-18,12.046,12.127,11.955,12.009,92204,0
2011-03-21,12.091,12.509,12,12.509,20254,0
2011-03-22,12.709,12.964,12.491,12.9,44796,0
2011-03-23,12.836,13.073,12.636,13,23493,0
2011-03-24,13.046,13.046,12.6,12.718,15055,0
2011-03-25,12.618,13.009,12.573,12.9,24149,0
2011-03-28,12.7,12.909,12.7,12.755,20514,0
2011-03-29,12.646,12.736,12.591,12.664,22810,0
2011-03-30,12.564,12.827,12.564,12.782,12559,0
2011-03-31,12.791,12.827,12.664,12.773,18851,0
2011-04-01,12.646,12.873,12.191,12.436,73582,0
2011-04-04,12.273,12.718,12.273,12.673,25045,0
2011-04-05,12.673,13.064,12.582,12.982,25274,0
2011-04-06,13.073,13.182,13.055,13.091,23950,0
2011-04-07,13.055,13.055,12.673,12.718,30160,0
2011-04-08,12.818,13.036,12.346,12.346,27746,0
2011-04-11,12.346,12.646,12.346,12.482,31787,0
2011-04-12,12.536,12.655,12.382,12.409,43069,0
2011-04-13,12.555,12.573,12.182,12.191,24498,0
2011-04-14,12.182,12.418,12.164,12.418,11530,0
2011-04-15,12.364,12.764,12.318,12.709,43512,0
2011-04-18,12.5,12.6,12.2,12.336,31764,0
2011-04-19,12.246,12.246,12.146,12.227,33627,0
2011-04-20,12.346,12.391,12.191,12.391,13500,0
2011-04-21,12.327,12.527,12.318,12.436,22702,0
2011-04-25,12.3,12.418,12.3,12.409,20339,0
2011-04-26,12.409,12.564,12.291,12.464,55075,0
2011-04-27,12.436,12.6,12.3,12.6,24453,0
2011-04-28,12.509,12.773,12.4,12.773,79241,0
2011-04-29,12.8,12.818,12.482,12.618,56436,0
2011-05-02,12.8,12.8,12.236,12.282,16529,0
2011-05-03,12.282,12.418,12.127,12.218,40011,0
2011-05-04,12.236,12.355,12.1,12.118,18274,0
2011-05-05,12.118,12.318,12.082,12.155,33890,0
2011-05-06,12.336,12.409,12.191,12.191,278014,0
2011-05-09,12.155,12.155,11.991,12.036,34300,0
2011-05-10,12.073,12.309,12.046,12.227,88727,0
2011-05-11,12.1,12.164,11.873,11.873,33286,0
2011-05-12,11.855,12.246,11.855,12.082,32165,0
2011-05-13,12.1,12.118,11.727,11.736,15211,0
2011-05-16,11.727,11.882,11.491,11.491,26611,0
2011-05-17,11.5,11.591,11.3,11.318,57575,0
2011-05-18,11.355,11.682,11.355,11.682,49016,0
2011-05-19,11.8,11.8,11.4,11.5,35111,0
2011-05-20,11.564,11.627,11.409,11.536,50090,0
2011-05-23,11.346,11.482,11.255,11.255,30066,0
2011-05-24,11.3,11.473,11.136,11.3,56088,0
2011-05-25,11.273,11.373,11.218,11.309,9552,0
2011-05-26,11.291,11.446,11.146,11.355,23935,0
2011-05-27,11.409,11.436,11.255,11.318,19612,0
2011-05-31,11.346,11.636,11.346,11.518,37564,0
2011-06-01,11.482,11.509,10.918,10.955,42979,0
2011-06-02,10.964,11.173,10.964,11.091,40590,0
2011-06-03,10.927,11.355,10.727,10.746,54504,0
2011-06-06,10.746,11.055,10.746,10.9,41499,0
2011-06-07,11.009,11.255,11.009,11.118,45536,0
2011-06-08,11.046,11.227,11.046,11.127,34269,0
2011-06-09,11.155,11.2,10.927,11.009,15741,0
2011-06-10,10.918,11,10.782,10.9,32003,0
2011-06-13,10.973,11.082,10.9,11,31738,0
2011-06-14,11.136,11.318,11.036,11.282,27992,0
2011-06-15,11.136,11.236,10.927,10.955,44680,0
2011-06-16,10.973,11.118,10.955,11.091,36391,0
2011-06-17,11.182,11.327,11.055,11.209,67497,0
2011-06-20,11.155,11.527,11.146,11.355,18788,0
2011-06-21,11.455,11.818,11.291,11.818,31156,0
2011-06-22,11.746,11.773,11.464,11.482,29669,0
2011-06-23,11.364,11.582,11.236,11.555,18813,0
2011-06-24,11.609,11.673,11.564,11.636,92414,0
2011-06-27,11.582,12.073,11.582,12.073,24113,0
2011-06-28,12.082,12.2,11.709,11.909,26176,0
2011-06-29,11.991,12.018,11.682,11.855,21520,0
2011-06-30,11.918,12.091,11.782,12.091,34795,0
2011-07-01,12.091,13.018,12.091,12.818,56085,0
2011-07-05,12.764,12.764,12.346,12.473,16149,0
2011-07-06,12.491,12.691,12.491,12.573,21909,0
2011-07-07,12.682,12.727,12.573,12.673,38827,0
2011-07-08,12.446,12.636,12.409,12.491,15437,0
2011-07-11,12.346,12.455,12.009,12.355,16512,0
2011-07-12,12.373,12.536,12.373,12.455,18493,0
2011-07-13,12.536,12.727,12.536,12.727,27718,0
2011-07-14,12.7,12.7,12.464,12.518,15584,0
2011-07-15,12.527,12.664,12.482,12.6,29764,0
2011-07-18,12.6,12.609,12.073,12.255,24521,0
2011-07-19,12.4,12.6,12.273,12.546,23835,0
2011-07-20,12.491,12.491,12.418,12.446,8969,0
2011-07-21,12.564,13.227,12.5,13.1,83061,0
2011-07-22,13.091,13.191,12.864,12.927,96894,0
2011-07-25,12.791,13,12.727,12.936,45590,0
2011-07-26,12.909,12.982,12.818,12.873,28179,0
2011-07-27,12.755,12.918,12.609,12.718,102616,0
2011-07-28,12.818,12.818,12.136,12.346,113421,0
2011-07-29,12.327,12.327,11.955,12.264,45080,0
2011-08-01,12.464,12.5,12.218,12.473,41433,0
2011-08-02,12.427,12.736,11.973,11.973,33111,0
2011-08-03,12.046,12.473,11.773,12.473,22111,0
2011-08-04,12.273,12.591,11.727,11.818,54139,0
2011-08-05,11.936,12.2,10.691,11.636,213287,0
2011-08-08,11.173,11.864,10.864,10.864,83296,0
2011-08-09,11.218,12.082,10.718,12.036,65957,0
2011-08-10,11.218,11.773,11.1,11.209,76328,0
2011-08-11,11.382,11.564,10.964,11.382,123481,0
2011-08-12,11.455,11.455,10.727,10.791,49448,0
2011-08-15,10.991,11.164,10.727,11.009,30460,0
2011-08-16,10.791,11.009,10.682,10.918,48606,0
2011-08-17,10.955,11.264,10.909,11.046,47353,0
2011-08-18,10.882,11.246,10.764,10.827,93432,0
2011-08-19,10.682,11.064,10.682,10.727,91027,0
2011-08-22,11.064,11.091,10.691,10.727,31539,0
2011-08-23,10.809,11.573,10.7,11.318,71683,0
2011-08-24,11.327,11.727,11.255,11.555,29645,0
2011-08-25,11.627,11.727,11.073,11.155,33477,0
2011-08-26,11.073,11.382,11.073,11.191,29977,0
2011-08-29,11.3,11.727,11.127,11.727,32443,0
2011-08-30,11.664,11.727,11.391,11.636,15837,0
2011-08-31,11.482,11.609,10.973,11.264,55585,0
2011-09-01,11.218,11.473,10.691,10.727,43713,0
2011-09-02,10.682,10.991,10.282,10.3,59084,0
2011-09-06,10.155,10.609,10.091,10.382,59593,0
2011-09-07,10.573,10.818,10.373,10.791,70542,0
2011-09-08,10.718,10.818,10.5,10.527,34557,0
2011-09-09,10.436,10.727,10.436,10.527,71765,0
2011-09-12,10.436,10.773,10.382,10.7,24765,0
2011-09-13,10.755,11.182,10.755,11.073,24702,0
2011-09-14,11.155,11.327,10.973,11.246,60878,0
2011-09-15,11.318,11.318,11.055,11.246,46448,0
2011-09-16,11.327,11.709,11.309,11.664,102071,0
2011-09-19,11.446,11.782,11.382,11.536,35475,0
2011-09-20,11.536,11.655,11.282,11.3,39197,0
2011-09-21,11.282,11.518,10.736,10.827,77870,0
2011-09-22,10.882,11,10.491,10.882,78769,0
2011-09-23,10.882,11.3,10.882,10.982,47168,0
2011-09-26,11.164,11.191,10.691,10.882,54206,0
2011-09-27,11.127,11.127,10.727,10.909,93376,0
2011-09-28,10.873,11.027,10.473,10.473,51630,0
2011-09-29,10.773,10.946,10.455,10.764,44223,0
2011-09-30,10.591,11,10.555,10.7,57770,0
2011-10-03,10.709,11.046,10.236,10.346,119340,0
2011-10-04,10.246,11.364,10.246,11.355,109911,0
2011-10-05,11.346,11.536,11.091,11.455,54821,0
2011-10-06,11.355,11.355,10.964,11.282,54610,0
2011-10-07,11.191,11.246,10.764,10.846,34440,0
2011-10-10,11.055,11.509,11,11.5,49398,0
2011-10-11,11.427,11.818,11.309,11.746,48699,0
2011-10-12,11.682,12.146,11.664,12.018,77927,0
2011-10-13,11.991,11.991,11.491,11.609,25677,0
2011-10-14,11.709,11.718,11.473,11.691,35250,0
2011-10-17,11.573,11.673,11.446,11.482,44562,0
2011-10-18,11.5,12,11.5,11.855,54049,0
2011-10-19,11.791,11.791,11.5,11.546,31229,0
2011-10-20,11.536,11.882,11.5,11.818,45665,0
2011-10-21,12.073,12.073,11.664,11.846,49793,0
2011-10-24,11.991,12.273,11.827,12.255,55869,0
2011-10-25,12.282,12.346,12.055,12.209,92733,0
2011-10-26,12.382,12.673,12.227,12.518,55630,0
2011-10-27,12.836,13.236,12.564,13.182,176685,0
2011-10-28,13.146,13.327,12.918,12.973,48633,0
2011-10-31,12.846,12.864,12.582,12.609,56999,0
2011-11-01,12.273,12.409,11.818,11.9,82678,0
2011-11-02,12.191,12.364,12,12.091,122815,0
2011-11-03,12.246,12.246,11.909,11.991,76891,0
2011-11-04,11.882,12.318,11.818,12.209,132382,0
2011-11-07,12.246,12.527,11.818,12.364,38233,0
2011-11-08,12.527,12.773,12.273,12.646,57257,0
2011-11-09,12.3,12.3,11.809,11.855,77583,0
2011-11-10,11.973,12.127,11.818,11.927,36155,0
2011-11-11,12.055,12.3,11.991,12.227,41483,0
2011-11-14,12.118,12.118,11.791,11.909,39160,0
2011-11-15,11.836,12.127,11.7,12.109,77204,0
2011-11-16,11.946,12.473,11.882,12.1,62583,0
2011-11-17,12.082,12.418,12.082,12.218,43528,0
2011-11-18,12.227,12.682,12.191,12.636,43746,0
2011-11-21,12.355,12.409,11.955,12.364,66736,0
2011-11-22,12.309,13.182,12.246,13.127,112455,0
2011-11-23,12.964,12.964,12.6,12.646,56626,0
2011-11-25,12.6,12.982,12.227,12.227,19861,0
2011-11-28,12.727,12.727,12.327,12.555,79145,0
2011-11-29,12.618,13.727,12.609,13.055,143754,0
2011-11-30,13.7,13.718,13.018,13.491,507819,0
2011-12-01,13.636,13.636,13.055,13.227,63846,0
2011-12-02,13.282,13.627,13.282,13.455,24362,0
2011-12-05,13.636,13.682,13.382,13.636,67240,0
2011-12-06,13.636,13.682,13.427,13.609,35852,0
2011-12-07,13.473,13.536,13.236,13.427,76885,0
2011-12-08,13.3,13.3,13.009,13.027,58274,0
2011-12-09,12.955,13.273,12.846,13.146,86164,0
2011-12-12,12.964,13.155,12.727,12.891,64221,0
2011-12-13,12.936,13.173,12.927,12.946,34629,0
2011-12-14,12.927,13.027,12.782,13.009,66682,0
2011-12-15,13.018,13.2,12.909,13.164,67587,0
2011-12-16,13.236,13.582,13.146,13.146,89868,0
2011-12-19,13.182,13.227,12.782,12.955,38878,0
2011-12-20,13.191,13.309,12.955,13.064,65324,0
2011-12-21,13.064,13.064,12.609,12.773,177120,0
2011-12-22,12.8,13.336,12.764,12.946,84163,0
2011-12-23,13.509,13.509,12.8,12.973,33211,0
2011-12-27,12.9,13.055,12.782,12.955,34855,0
2011-12-28,12.955,13.055,12.864,12.927,37667,0
2011-12-29,12.946,13.164,12.946,13.136,46176,0
2011-12-30,13.109,13.273,12.936,13.218,53582,0
2012-01-03,13.6,13.755,13.482,13.746,89151,0
2012-01-04,13.7,13.764,13.455,13.564,31988,0
2012-01-05,13.473,13.8,13.318,13.782,36647,0
2012-01-06,13.691,13.955,13.682,13.827,50896,0
2012-01-09,13.927,13.955,13.691,13.918,52204,0
2012-01-10,13.955,14.364,13.9,14.318,53034,0
2012-01-11,14.3,14.309,14.146,14.291,38151,0
2012-01-12,14.318,14.346,14.136,14.327,57080,0
2012-01-13,14.127,14.5,14.091,14.473,73805,0
2012-01-17,14.546,14.546,14.282,14.364,85627,0
2012-01-18,14.491,14.509,14.2,14.446,64589,0
2012-01-19,14.4,14.5,14.191,14.446,31741,0
2012-01-20,14.409,14.546,14.355,14.536,49935,0
2012-01-23,14.536,14.6,14.264,14.509,68991,0
2012-01-24,14.391,14.446,14.182,14.418,33699,0
2012-01-25,14.318,14.455,14.227,14.4,29460,0
2012-01-26,14.546,14.609,14.373,14.536,67631,0
2012-01-27,14.455,14.755,14.418,14.755,34857,0
2012-01-30,14.591,15.155,14.427,14.964,34614,0
2012-01-31,15.173,15.427,15.055,15.264,69754,0
2012-02-01,15.273,15.473,15.127,15.446,132581,0
2012-02-02,15.427,15.427,15.309,15.364,75092,0
2012-02-03,15.455,15.546,15.318,15.518,94577,0
2012-02-06,15.455,15.5,15.246,15.273,47065,0
2012-02-07,15.291,15.491,15.109,15.109,44290,0
2012-02-08,15.046,15.264,15.046,15.136,40982,0
2012-02-09,15.173,15.209,14.991,15.109,152655,0
2012-02-10,15.018,15.018,14.627,14.746,69831,0
2012-02-13,14.982,15.146,14.836,14.864,78855,0
2012-02-14,14.818,14.846,14.636,14.736,24764,0
2012-02-15,14.8,15.036,14.655,14.709,75848,0
2012-02-16,14.655,15.273,14.655,15.191,28204,0
2012-02-17,15.264,15.264,14.809,15.109,30716,0
2012-02-21,15.118,15.227,14.7,14.7,28700,0
2012-02-22,14.673,14.736,14.382,14.618,46211,0
2012-02-23,14.6,15.173,14.527,15.164,29326,0
2012-02-24,15.118,15.236,14.836,14.891,13170,0
2012-02-27,14.809,14.9,14.691,14.736,12465,0
2012-02-28,14.791,14.846,14.6,14.636,14934,0
2012-02-29,14.727,14.946,14.082,14.1,72425,0
2012-03-01,14.473,14.473,14.109,14.118,40106,0
2012-03-02,14.091,14.155,13.5,13.527,68154,0
2012-03-05,13.455,14.118,13.455,14.009,29944,0
2012-03-06,13.927,14.227,13.7,14.164,42342,0
2012-03-07,14.191,15.146,14.191,14.655,75347,0
2012-03-08,14.727,14.946,14.455,14.591,31906,0
2012-03-09,14.646,15.255,14.591,15.055,30146,0
2012-03-12,14.982,15.064,14.8,14.918,13002,0
2012-03-13,14.918,15.446,14.746,15.4,23593,0
2012-03-14,15.264,15.373,15.136,15.191,14531,0
2012-03-15,15.164,15.327,14.891,15.327,26797,0
2012-03-16,15.309,15.509,15.027,15.446,43221,0
2012-03-19,15.455,16.046,15.336,15.455,48046,0
2012-03-20,15.309,15.382,15.136,15.182,21073,0
2012-03-21,15.146,15.409,15.091,15.109,25307,0
2012-03-22,15.091,15.127,14.909,15.018,36955,0
2012-03-23,14.964,15.609,14.909,15.546,20723,0
2012-03-26,15.673,16.064,15.555,16.036,36128,0
2012-03-27,15.818,16,15.709,15.736,26717,0
2012-03-28,15.755,15.818,15.546,15.655,17840,0
2012-03-29,15.455,15.582,15.182,15.527,39586,0
2012-03-30,15.646,15.709,15.218,15.218,35698,0
2012-04-02,15.264,15.891,15.173,15.855,53088,0
2012-04-03,15.473,15.8,15.409,15.518,46276,0
2012-04-04,15.336,15.518,15.136,15.173,28845,0
2012-04-05,15.136,15.382,15,15.091,22208,0
2012-04-09,14.773,15.109,14.555,14.682,56309,0
2012-04-10,14.718,14.764,14.373,14.4,43784,0
2012-04-11,14.564,14.9,14.427,14.864,55333,0
2012-04-12,14.8,15.409,14.8,15.255,30199,0
2012-04-13,15.236,15.236,14.773,14.773,34058,0
2012-04-16,14.809,15.064,14.5,14.946,43649,0
2012-04-17,15.009,15.455,15.009,15.336,29590,0
2012-04-18,15.255,15.255,15,15.018,19674,0
2012-04-19,15,15.146,14.636,14.791,50896,0
2012-04-20,15.146,15.164,14.9,14.982,33765,0
2012-04-23,14.718,14.809,14.636,14.655,40226,0
2012-04-24,14.636,15.364,14.636,15.282,38390,0
2012-04-25,15.446,15.782,15.391,15.591,30560,0
2012-04-26,15.573,15.646,15.4,15.582,34617,0
2012-04-27,15.655,15.909,15.555,15.909,66780,0
2012-04-30,15.846,16.309,15.746,16.173,80752,0
2012-05-01,16.127,16.227,15.882,15.991,85560,0
2012-05-02,15.846,16.136,15.427,15.673,290423,0
2012-05-03,15.682,15.682,15.264,15.436,43430,0
2012-05-04,15.355,15.364,15,15.018,41004,0
2012-05-07,15.027,15.055,14.891,14.982,40114,0
2012-05-08,14.836,15.2,14.836,14.964,59893,0
2012-05-09,14.755,15.091,14.755,14.846,40213,0
2012-05-10,14.991,15.109,14.555,14.655,46135,0
2012-05-11,14.6,15.009,14.6,14.918,38679,0
2012-05-14,14.7,14.973,14.7,14.827,19465,0
2012-05-15,14.782,15.1,14.7,14.755,21452,0
2012-05-16,14.764,14.864,14.636,14.673,22249,0
2012-05-17,14.636,14.709,14.464,14.546,46153,0
2012-05-18,14.546,14.691,14.546,14.564,39862,0
2012-05-21,14.646,14.682,14.555,14.609,40693,0
2012-05-22,14.627,14.809,14.546,14.564,63375,0
2012-05-23,14.546,14.673,14.546,14.591,183997,0
2012-05-24,14.773,14.773,14.555,14.627,32789,0
2012-05-25,14.636,14.682,14.555,14.564,28097,0
2012-05-29,14.636,14.727,14.546,14.618,71766,0
2012-05-30,14.546,14.727,14.546,14.609,30085,0
2012-05-31,14.636,14.682,14.546,14.582,73316,0
2012-06-01,14.364,14.636,14.364,14.527,62532,0
2012-06-04,14.636,14.718,14.546,14.609,61290,0
2012-06-05,14.582,14.718,14.555,14.627,39354,0
2012-06-06,14.773,14.773,14.555,14.636,53605,0
2012-06-07,14.764,14.773,14.546,14.573,66380,0
2012-06-08,14.573,14.636,14.464,14.582,58674,0
2012-06-11,14.636,14.755,14.127,14.127,132822,0
2012-06-12,14.246,14.409,14.027,14.4,23421,0
2012-06-13,14.418,14.773,14.218,14.455,48422,0
2012-06-14,14.446,14.682,14.4,14.546,40778,0
2012-06-15,14.536,14.618,14.382,14.482,72381,0
2012-06-18,14.309,14.509,14.309,14.318,35797,0
2012-06-19,14.418,14.564,14.373,14.482,39691,0
2012-06-20,14.409,14.436,14.191,14.327,35435,0
2012-06-21,14.282,14.346,13.982,14.046,43304,0
2012-06-22,14.046,14.336,14,14.318,127355,0
2012-06-25,14.155,14.364,14.1,14.309,34476,0
2012-06-26,14.318,14.382,14.236,14.246,15786,0
2012-06-27,14.273,14.491,14.2,14.291,19153,0
2012-06-28,14.191,14.291,13.964,14.255,21208,0
2012-06-29,14.318,14.646,14.264,14.318,156162,0
2012-07-02,14.4,14.955,14.3,14.846,73696,0
2012-07-03,14.955,14.955,14.682,14.9,19481,0
2012-07-05,14.946,14.991,14.373,14.464,37668,0
2012-07-06,14.282,14.873,14.282,14.627,27585,0
2012-07-09,14.555,15.064,14.555,15.018,59055,0
2012-07-10,14.927,15.255,14.927,15.082,19748,0
2012-07-11,15.046,15.455,15.036,15.346,64433,0
2012-07-12,15.282,15.482,15.073,15.282,24582,0
2012-07-13,15.346,15.591,15.346,15.418,25269,0
2012-07-16,15.427,15.555,15.146,15.418,13200,0
2012-07-17,15.446,15.726,15.282,15.491,27645,0
2012-07-18,15.436,15.8,15.436,15.718,32926,0
2012-07-19,15.809,15.855,15.673,15.736,25475,0
2012-07-20,15.664,15.855,15.609,15.736,40096,0
2012-07-23,15.555,15.655,15.373,15.5,49854,0
2012-07-24,15.618,15.909,15.394,15.546,252068,0
2012-07-25,15.7,15.909,15.491,15.518,68778,0
2012-07-26,15.773,16.273,15.627,16.246,59883,0
2012-07-27,16.273,16.482,16.127,16.364,107408,0
2012-07-30,16.364,16.364,16.164,16.173,46230,0
2012-07-31,16.146,16.527,16.086,16.136,75358,0
2012-08-01,16.173,16.227,15.327,15.409,79980,0
2012-08-02,15.373,15.855,15.373,15.718,44344,0
2012-08-03,15.809,16.364,15.809,16.255,58926,0
2012-08-06,16.227,16.336,16.109,16.164,37137,0
2012-08-07,16.227,16.227,15.946,16.1,36564,0
2012-08-08,16.1,16.1,15.8,15.864,23161,0
2012-08-09,15.918,15.918,15.673,15.7,25566,0
2012-08-10,15.646,16.146,15.518,15.773,105334,0
2012-08-13,15.773,15.918,15.464,15.773,68349,0
2012-08-14,15.7,15.773,15.482,15.591,21393,0
2012-08-15,15.509,15.682,15.509,15.682,17223,0
2012-08-16,15.682,15.736,15.455,15.682,46853,0
2012-08-17,15.646,15.909,15.646,15.9,54843,0
2012-08-20,15.791,15.791,15.627,15.773,23978,0
2012-08-21,15.773,15.946,15.727,15.818,28687,0
2012-08-22,15.746,15.746,15.491,15.6,28668,0
2012-08-23,15.627,15.627,15.464,15.546,13597,0
2012-08-24,15.491,15.682,15.482,15.655,12959,0
2012-08-27,15.664,15.682,15.546,15.6,11965,0
2012-08-28,15.646,15.682,15.5,15.682,148170,0
2012-08-29,15.636,15.682,15.546,15.618,41608,0
2012-08-30,15.582,15.673,15.455,15.455,17629,0
2012-08-31,15.546,15.564,15.455,15.491,84827,0
2012-09-04,15.518,15.653,15.5,15.591,39646,0
2012-09-05,15.591,15.873,15.536,15.591,77437,0
2012-09-06,15.591,15.691,15.546,15.636,331643,0
2012-09-07,15.755,15.755,15.518,15.591,60103,0
2012-09-10,15.591,15.8,15.536,15.709,49422,0
2012-09-11,15.682,16.063,15.655,15.955,61256,0
2012-09-12,16.046,16.082,15.746,15.946,37532,0
2012-09-13,15.864,16.273,15.691,15.909,75056,0
2012-09-14,15.909,15.909,15.636,15.855,202792,0
2012-09-17,15.764,15.918,15.482,15.727,82940,0
2012-09-18,15.673,15.727,15.618,15.718,30132,0
2012-09-19,15.682,15.782,15.536,15.564,32582,0
2012-09-20,15.536,15.646,15.455,15.6,13742,0
2012-09-21,15.773,15.773,15.455,15.564,191351,0
2012-09-24,15.564,15.682,15.546,15.636,29486,0
2012-09-25,15.673,15.682,15.564,15.591,117280,0
2012-09-26,15.582,15.682,15.436,15.536,26895,0
2012-09-27,15.527,15.527,15.33,15.446,32043,0
2012-09-28,15.355,15.355,15.127,15.2,164066,0
2012-10-01,15.246,15.718,15.246,15.655,75846,0
2012-10-02,15.746,15.8,15.546,15.7,24483,0
2012-10-03,15.618,15.991,15.618,15.773,23509,0
2012-10-04,15.8,15.936,15.591,15.927,51967,0
2012-10-05,15.936,16.209,15.682,15.791,46519,0
2012-10-08,15.555,15.811,15.555,15.709,18049,0
2012-10-09,15.764,16.055,15.609,15.727,46503,0
2012-10-10,15.809,15.927,15.482,15.782,13596,0
2012-10-11,15.909,16,15.809,15.909,20808,0
2012-10-12,15.882,15.918,15.691,15.764,10225,0
2012-10-15,15.836,15.864,15.746,15.8,14381,0
2012-10-16,15.8,15.8,15.591,15.664,18875,0
2012-10-17,15.655,15.836,15.555,15.836,18806,0
2012-10-18,15.8,16.046,15.773,15.782,37453,0
2012-10-19,15.8,15.909,15.409,15.727,49347,0
2012-10-22,15.8,15.909,15.791,15.836,12272,0
2012-10-23,15.982,16.5,15.955,16.218,272797,0
2012-10-24,16.364,16.909,16.3,16.591,308633,0
2012-10-25,16.591,16.855,16.546,16.818,112180,0
2012-10-26,16.782,17.609,16.7,17.291,138408,0
2012-10-31,17.473,19.6,17.373,18.964,269155,0
2012-11-01,19.091,19.546,18.409,18.9,147344,0
2012-11-02,18.909,19.091,18.627,18.855,90146,0
2012-11-05,18.8,18.914,18.536,18.773,47886,0
2012-11-06,18.809,19.318,18.809,19.091,47111,0
2012-11-07,18.391,19.318,18.346,18.7,104324,0
2012-11-08,18.736,19.091,18.573,18.609,36957,0
2012-11-09,18.727,18.864,18.299,18.509,45062,0
2012-11-12,18.709,18.864,18.491,18.655,25685,0
2012-11-13,18.536,18.864,18.4,18.464,35485,0
2012-11-14,18.436,18.755,17.727,17.791,85359,0
2012-11-15,17.818,18.064,17.509,17.564,52440,0
2012-11-16,17.455,17.691,17.282,17.391,63800,0
2012-11-19,17.546,18.864,17.546,18.364,56665,0
2012-11-20,18.264,18.405,17.964,18.091,43330,0
2012-11-21,18.227,18.4,17.905,18.009,38531,0
2012-11-23,18.055,18.673,18.055,18.473,29322,0
2012-11-26,18.418,18.705,18.373,18.4,28079,0
2012-11-27,18.382,18.536,18.055,18.1,46053,0
2012-11-28,18.055,18.082,17.727,17.818,14917,0
2012-11-29,17.891,18.155,17.727,18.082,60848,0
2012-11-30,18.118,18.118,17.546,17.709,81693,0
2012-12-03,17.746,17.991,17.546,17.946,40245,0
2012-12-04,17.5,18.182,17.5,18.146,56937,0
2012-12-05,17.609,18.182,17.609,17.964,25013,0
2012-12-06,17.955,18.146,17.518,18.118,30109,0
2012-12-07,18.173,18.409,17.982,18.136,66177,0
2012-12-10,18.118,18.273,17.755,18.091,56574,0
2012-12-11,18.155,18.455,17.846,18.318,72861,0
2012-12-12,18.227,18.282,17.882,18.009,35785,0
2012-12-13,17.873,18.082,17.701,17.727,15297,0
2012-12-14,17.646,17.746,17.164,17.6,51212,0
2012-12-17,17.573,18.091,17.546,18.082,51701,0
2012-12-18,18.046,18.636,18.009,18.636,92954,0
2012-12-19,18.682,18.682,18.164,18.573,117178,0
2012-12-20,18.618,18.973,18.455,18.818,85577,0
2012-12-21,18.746,18.773,17.9,18.355,257756,0
2012-12-24,18.346,18.7,18.173,18.482,17434,0
2012-12-26,18.464,18.55,18.091,18.155,38085,0
2012-12-27,18.146,18.264,17.882,18.2,20561,0
2012-12-28,18.146,18.332,17.909,18.1,36468,0
2012-12-31,18.055,18.218,18.046,18.155,63846,0
2013-01-02,18.627,18.8,18.3,18.609,109005,0
2013-01-03,18.273,18.573,18.182,18.564,56900,0
2013-01-04,18.673,19.056,18.605,18.918,72830,0
2013-01-07,18.8,19.318,18.8,18.855,58227,0
2013-01-08,18.455,18.964,18.3,18.509,47461,0
2013-01-09,18.591,19.018,18.536,18.991,46229,0
2013-01-10,19,19.152,18.727,19.046,60898,0
2013-01-11,19.1,19.191,18.409,19.136,240329,0
2013-01-14,19.182,19.263,18.836,19.082,62178,0
2013-01-15,19.009,19.663,18.864,19.546,92994,0
2013-01-16,19.564,19.664,19.318,19.546,58212,0
2013-01-17,19.573,19.821,19.327,19.427,57162,0
2013-01-18,19.382,19.664,19.073,19.582,122890,0
2013-01-22,19.646,20.382,19.646,20,149200,0
2013-01-23,19.936,20.173,19.655,19.682,57551,0
2013-01-24,19.755,19.786,19.455,19.6,183442,0
2013-01-25,19.773,20.362,19.773,20.1,71841,0
2013-01-28,20.173,20.827,20.164,20.646,98512,0
2013-01-29,20.727,20.771,20.291,20.564,90653,0
2013-01-30,20.509,20.536,20.018,20.309,40351,0
2013-01-31,20.236,20.709,20.2,20.509,87516,0
2013-02-01,20.691,20.864,20.518,20.591,61123,0
2013-02-04,20.491,20.518,20.164,20.318,72244,0
2013-02-05,20.427,20.518,20.316,20.455,97705,0
2013-02-06,20.491,20.909,20.391,20.555,27387,0
2013-02-07,20.527,20.655,20.446,20.455,49110,0
2013-02-08,20.436,20.691,20.436,20.582,66591,0
2013-02-11,20.609,20.753,20.509,20.582,30219,0
2013-02-12,20.664,20.746,20.455,20.509,21592,0
2013-02-13,20.5,20.746,20.34,20.455,57508,0
2013-02-14,20.455,20.827,20.455,20.618,38337,0
2013-02-15,20.773,20.8,20.536,20.636,59468,0
2013-02-19,20.673,20.9,20.5,20.609,116105,0
2013-02-20,20.582,20.764,20.418,20.455,80450,0
2013-02-21,20.436,20.546,19.936,20.046,66501,0
2013-02-22,20.136,20.136,19.582,20.055,56341,0
2013-02-25,20.164,20.636,19.9,19.918,63389,0
2013-02-26,20.055,20.173,19.846,19.882,84010,0
2013-02-27,19.818,20.2,19.727,19.973,34375,0
2013-02-28,19.918,19.918,19.709,19.727,111681,0
2013-03-01,19.527,19.846,19.355,19.673,61290,0
2013-03-04,19.691,20.227,19.673,20.182,27490,0
2013-03-05,20.282,20.418,20.085,20.327,42607,0
2013-03-06,20.373,20.442,19.946,20.309,94581,0
2013-03-07,20.246,20.655,20.164,20.564,98061,0
2013-03-08,20.746,20.746,20.265,20.491,65791,0
2013-03-11,20.382,20.4,19.522,20.036,118391,0
2013-03-12,20.027,20.282,19.604,19.846,51469,0
2013-03-13,19.818,20.318,19.791,20.282,57420,0
2013-03-14,20.336,20.682,19.982,20.573,50444,0
2013-03-15,20.618,20.618,20.318,20.518,107379,0
2013-03-18,20.264,20.364,20.082,20.155,28279,0
2013-03-19,20.146,20.227,19.827,20.136,34667,0
2013-03-20,20.3,20.591,20.136,20.5,53030,0
2013-03-21,20.427,20.455,20.146,20.164,36372,0
2013-03-22,20.291,20.346,19.927,20.027,40261,0
2013-03-25,20.255,20.255,19.927,20.173,29099,0
2013-03-26,20.2,20.2,19.976,20.055,87025,0
2013-03-27,19.946,20.018,19.855,19.955,29588,0
2013-03-28,20.036,20.036,19.791,19.9,129137,0
2013-04-01,19.9,20.046,19.182,19.4,75052,0
2013-04-02,19.527,19.632,19.046,19.173,54206,0
2013-04-03,19.255,19.3,18.718,18.827,35992,0
2013-04-04,18.873,19.446,18.673,19.282,122925,0
2013-04-05,18.936,19.164,18.936,19.118,36198,0
2013-04-08,19.173,19.173,18.9,19.146,101680,0
2013-04-09,19.2,19.309,18.736,18.991,75236,0
2013-04-10,19.009,19.646,18.873,19.546,93375,0
2013-04-11,19.636,19.918,19.218,19.309,30198,0
2013-04-12,19.1,19.414,19.027,19.146,38414,0
2013-04-15,19,19.173,18.127,18.346,74263,0
2013-04-16,18.7,18.746,18.264,18.664,39622,0
2013-04-17,18.964,19.246,18.873,19.018,146023,0
2013-04-18,19.027,19.318,18.955,19.255,116540,0
2013-04-19,19.191,19.318,19.091,19.209,52294,0
2013-04-22,20.009,20.009,18.809,19.091,47227,0
2013-04-23,19.309,19.846,19.309,19.836,87866,0
2013-04-24,19.882,20.546,19.882,20.527,135273,0
2013-04-25,20.609,20.682,20.482,20.646,87274,0
2013-04-26,20.718,21.014,20.309,20.855,87088,0
2013-04-29,21,21.027,20.873,20.946,64601,0
2013-04-30,21.046,21.155,20.873,21.027,74143,0
2013-05-01,20.909,20.955,20.509,20.646,218640,0
2013-05-02,20.673,20.964,20.591,20.691,74281,0
2013-05-03,20.736,21.046,20.691,20.946,48766,0
2013-05-06,20.891,21.073,20.832,21.046,48180,0
2013-05-07,21.236,21.264,21.046,21.255,135422,0
2013-05-08,21.264,21.5,21.173,21.491,53021,0
2013-05-09,21.527,21.7,21.382,21.546,70181,0
2013-05-10,21.636,21.782,21.373,21.536,23873,0
2013-05-13,21.618,21.736,21.361,21.655,45137,0
2013-05-14,21.718,22.046,21.718,21.964,112264,0
2013-05-15,21.973,22.236,21.664,22.127,32274,0
2013-05-16,22.027,22.382,22.027,22.355,119048,0
2013-05-17,22.3,22.473,22.027,22.246,184800,0
2013-05-20,22.255,22.718,22.009,22.618,97158,0
2013-05-21,22.573,22.7,22.282,22.391,53517,0
2013-05-22,22.455,22.646,21.718,21.809,53264,0
2013-05-23,21.546,21.864,21.427,21.764,64442,0
2013-05-24,21.609,22.106,21.609,21.955,31034,0
2013-05-28,22.264,22.608,22.218,22.318,95046,0
2013-05-29,22.7,22.91,22.2,22.49,77556,0
2013-05-30,22.57,22.78,22.4,22.71,24495,0
2013-05-31,22.53,22.67,22.42,22.51,45343,0
2013-06-03,22.5,22.74,22.11,22.62,105698,0
2013-06-04,22.58,22.6,22.12,22.495,109891,0
2013-06-05,22.5,22.95,22.22,22.48,52235,0
2013-06-06,22.55,22.81,22.15,22.55,47569,0
2013-06-07,22.74,22.8,22.51,22.75,44755,0
2013-06-10,22.89,23.21,22.7,22.91,36594,0
2013-06-11,22.72,23.148,22.62,22.75,48406,0
2013-06-12,22.69,22.98,22.134,22.33,53600,0
2013-06-13,22.4,22.51,22.007,22.46,45507,0
2013-06-14,22.49,22.624,21.93,22.04,39503,0
2013-06-17,22.23,22.79,22.041,22.3,40750,0
2013-06-18,22.4,23.16,22.36,23.07,48657,0
2013-06-19,23.06,23.2,22.9,23.05,49742,0
2013-06-20,22.71,22.71,21.86,21.96,71158,0
2013-06-21,22.04,22.04,21.6,21.85,95171,0
2013-06-24,21.73,21.86,21.41,21.68,64264,0
2013-06-25,21.84,22.13,21.54,21.74,115928,0
2013-06-26,21.84,22.25,21.245,22.2,74058,0
2013-06-27,22.22,22.67,21.94,22.57,46530,0
2013-06-28,22.56,22.66,22.15,22.38,214670,0
2013-07-01,22.37,23.185,22.29,22.95,56014,0
2013-07-02,22.96,23.7,22.653,23.54,63610,0
2013-07-03,23.69,24.067,23.49,23.87,34743,0
2013-07-05,24.62,24.75,24.42,24.68,66022,0
2013-07-08,24.75,25.05,24.665,24.93,58156,0
2013-07-09,25.12,25.17,23.73,23.88,130340,0
2013-07-10,23.8,24.2,23.8,24.03,49915,0
2013-07-11,24.19,24.19,23.03,23.32,92094,0
2013-07-12,23.25,24.19,23.22,24.16,72383,0
2013-07-15,24.51,24.73,24.15,24.73,37861,0
2013-07-16,24.68,25,24.545,24.84,72274,0
2013-07-17,24.9,25,24.54,24.75,46075,0
2013-07-18,24.81,24.95,24.57,24.69,38522,0
2013-07-19,24.54,25.04,24.24,24.93,57587,0
2013-07-22,24.75,25.01,24.47,24.68,48703,0
2013-07-23,24.89,25.65,24.62,25.55,106123,0
2013-07-24,25.66,26.42,25.58,26.23,61147,0
2013-07-25,26.17,27.67,26.031,27,126004,0
2013-07-26,26.8,27.36,25.27,25.74,255357,0
2013-07-29,25.77,26.05,25.2,25.85,88659,0
2013-07-30,26.11,26.46,25.86,26.36,79026,0
2013-07-31,26.39,26.76,26.17,26.27,61218,0
2013-08-01,26.57,26.68,25.76,26.22,48785,0
2013-08-02,25.86,26.05,25.4,25.66,69682,0
2013-08-05,25.7,25.753,25.35,25.65,65829,0
2013-08-06,25.66,25.86,25.257,25.44,48096,0
2013-08-07,25.45,25.45,24.95,24.99,84237,0
2013-08-08,25.2,25.333,24.9,25.02,66223,0
2013-08-09,24.74,25.09,24.62,24.95,45160,0
2013-08-12,25.1,26.12,24.94,25.8,76756,0
2013-08-13,25.89,26.1,25.58,25.87,38687,0
2013-08-14,25.95,26.01,25.471,25.56,33626,0
2013-08-15,25.36,25.55,24.6,24.78,53948,0
2013-08-16,24.62,25.45,24.6,25.05,54949,0
2013-08-19,25.05,25.33,24.62,24.7,25579,0
2013-08-20,24.72,25.61,24.5,25.53,26476,0
2013-08-21,25.38,25.675,24.81,24.95,31457,0
2013-08-22,24.95,25.26,23.23,25.12,36613,0
2013-08-23,25.12,25.274,24.855,25.06,32713,0
2013-08-26,25.21,25.28,24.93,25.1,52451,0
2013-08-27,24.99,25.2,24.59,24.81,69068,0
2013-08-28,24.88,25.35,24.88,25.1,50731,0
2013-08-29,25.06,25.49,25.06,25.49,31144,0
2013-08-30,25.41,25.62,25.34,25.48,96645,0
2013-09-03,25.75,25.99,25.29,25.52,59679,0
2013-09-04,25.54,25.93,25.35,25.78,65100,0
2013-09-05,25.87,26.39,25.36,25.99,59773,0
2013-09-06,26.15,26.38,25.63,26.16,69895,0
2013-09-09,26.29,26.95,26.29,26.9,54357,0
2013-09-10,27,27.64,26.84,27.3,130104,0
2013-09-11,27.31,27.48,26.71,27.35,219781,0
2013-09-12,27.29,27.74,27.15,27.4,89609,0
2013-09-13,27.45,27.79,27.27,27.53,48874,0
2013-09-16,27.72,28.24,27.06,27.26,132059,0
2013-09-17,27.31,27.86,27.02,27.74,117963,0
2013-09-18,27.78,27.99,27.5,27.6,42551,0
2013-09-19,27.7,27.9,26.91,27.27,40561,0
2013-09-20,27.55,27.88,26.86,27.38,102388,0
2013-09-23,27.34,27.85,27.13,27.75,129591,0
2013-09-24,27.5,28.43,27.46,27.94,181200,0
2013-09-25,28.07,28.19,27.59,27.75,61300,0
2013-09-26,27.89,28.11,27.7,27.86,67100,0
2013-09-27,27.77,28.45,27.76,27.9,55327,0
2013-09-30,27.67,28.38,27.59,28.29,85186,0
2013-10-01,28.19,28.48,28.03,28.41,39609,0
2013-10-02,28.19,28.47,27.93,28.18,59700,0
2013-10-03,28.05,28.21,27.55,28.08,68200,0
2013-10-04,28.01,28.59,27.74,28.18,46900,0
2013-10-07,27.87,28.78,27.63,27.64,67100,0
2013-10-08,27.59,27.69,26.88,27.18,66900,0
2013-10-09,27.18,27.68,27,27.23,59300,0
2013-10-10,27.61,27.66,26.9,27.54,116630,0
2013-10-11,27.4,29,27.13,28.76,49060,0
2013-10-14,28.55,29.42,28.55,29.38,53583,0
2013-10-15,29.36,29.8,28.7,28.73,65277,0
2013-10-16,28.98,29.92,28.58,29.54,77915,0
2013-10-17,29.44,29.51,29.07,29.24,35700,0
2013-10-18,29.53,29.72,29.26,29.68,52100,0
2013-10-21,29.75,29.75,29.26,29.49,79200,0
2013-10-22,29.53,29.54,27.88,28.24,139000,0
2013-10-23,27.68,28.06,27.33,27.62,85900,0
2013-10-24,27.77,27.9,27.5,27.65,46400,0
2013-10-25,27.75,27.91,27.16,27.49,48700,0
2013-10-28,27.42,28,27.1,27.96,68000,0
2013-10-29,27.94,27.96,27.26,27.62,33900,0
2013-10-30,27.75,27.84,27.4,27.45,20300,0
2013-10-31,27.03,27.38,26.27,26.45,131259,0
2013-11-01,26.37,26.76,26.04,26.63,108000,0
2013-11-04,26.59,27.26,26.42,26.92,54600,0
2013-11-05,26.76,27.719,26.7,27.5,39039,0
2013-11-06,27.68,27.76,27.45,27.57,45400,0
2013-11-07,27.66,27.69,27.4,27.5,49200,0
2013-11-08,27.5,28.6,27.5,28.55,63800,0
2013-11-11,28.37,28.7,28.14,28.51,98964,0
2013-11-12,28.51,28.69,28.15,28.59,77179,0
2013-11-13,28.5,28.84,28.37,28.83,49055,0
2013-11-14,28.78,28.91,28.25,28.81,35100,0
2013-11-15,28.75,28.96,28.43,28.83,52600,0
2013-11-18,28.86,29.34,28.43,29.05,79900,0
2013-11-19,29.05,29.95,28.91,29.89,133429,0
2013-11-20,29.94,31.33,29.75,30.57,193200,0
2013-11-21,30.35,31.12,30.35,30.9,73800,0
2013-11-22,31,31.45,30.57,31.28,82100,0
2013-11-25,31.28,32,30.68,31.84,101700,0
2013-11-26,31.81,32.52,31.68,32.08,73100,0
2013-11-27,32.19,33.25,31.59,32.73,67900,0
2013-11-29,32.97,33.05,32.42,32.61,31125,0
2013-12-02,32.5,32.66,31.19,31.38,94900,0
2013-12-03,31.58,31.64,30.96,31.54,80300,0
2013-12-04,31.6,32.19,31.023,31.45,75575,0
2013-12-05,32.45,32.45,31.3,31.98,88605,0
2013-12-06,32.32,32.52,31.99,32.36,70900,0
2013-12-09,32.46,32.74,32.2,32.35,76800,0
2013-12-10,32.61,32.73,31.7,31.74,67900,0
2013-12-11,31.88,32.25,31.15,31.43,80700,0
2013-12-12,31.55,31.67,30.8,31.15,58000,0
2013-12-13,31.12,31.38,30.22,30.62,92000,0
2013-12-16,30.26,30.58,29.95,30.2,96900,0
2013-12-17,30.1,30.22,29.95,30.12,83538,0
2013-12-18,30.2,30.25,29.35,30.1,141700,0
2013-12-19,30.16,30.16,29.85,30.09,42300,0
2013-12-20,30.23,30.98,29.98,30.75,177200,0
2013-12-23,30.75,31.2,30.05,30.95,60600,0
2013-12-24,30.9,31.435,30.5,30.62,62751,0
2013-12-26,30.67,31.31,30.53,31,56200,0
2013-12-27,30.99,31.12,30.55,30.89,38500,0
2013-12-30,30.77,30.91,30.28,30.74,42800,0
2013-12-31,30.7,31.05,30.54,30.63,76500,0
2014-01-02,30.45,31.1,30.065,30.97,76974,0
2014-01-03,30.99,31.03,30.12,30.21,64049,0
2014-01-06,30.39,31.1,30.07,30.61,88100,0
2014-01-07,30.62,31.23,30.36,30.48,58600,0
2014-01-08,30.36,31.14,29.58,29.95,76900,0
2014-01-09,29.96,30.34,29.55,29.85,52800,0
2014-01-10,29.93,30.01,29.24,29.59,97800,0
2014-01-13,29.6,30.03,29.55,29.97,104300,0
2014-01-14,30.02,30.4,29.97,30.33,41900,0
2014-01-15,30.5,30.83,30.5,30.64,45500,0
2014-01-16,30.57,30.7,30.31,30.46,70072,0
2014-01-17,30.33,30.46,30.26,30.38,58400,0
2014-01-21,30.45,30.85,30.38,30.49,62000,0
2014-01-22,30.47,31,30.29,31,135200,0
2014-01-23,31.13,32.7,31.13,32.5,235602,0
2014-01-24,32.492,33.67,32.34,33.3,142468,0
2014-01-27,33.38,34.16,32.94,33.14,91700,0
2014-01-28,33.11,34.25,32.99,34,121063,0
2014-01-29,33.87,34.23,33.15,33.55,79800,0
2014-01-30,33.76,34.01,33.46,33.77,126900,0
2014-01-31,33.2,33.65,33.16,33.25,93200,0
2014-02-03,33.35,33.455,32.03,32.25,201134,0
2014-02-04,31.235,32.56,31.235,32.5,166934,0
2014-02-05,32.26,32.9,31.66,32.7,132792,0
2014-02-06,32.81,32.92,32.5,32.78,88534,0
2014-02-07,32.95,33.04,32.44,32.69,72490,0
2014-02-10,32.8,33.035,31.69,32.21,85914,0
2014-02-11,32.15,32.86,31.925,32.29,80082,0
2014-02-12,32.29,32.73,31.712,32.39,100423,0
2014-02-13,32.39,33.35,32.224,33.07,70209,0
2014-02-14,32.768,33.47,32.768,33.22,51552,0
2014-02-18,33.22,33.86,33.025,33.47,80396,0
2014-02-19,33.25,33.31,32.81,32.88,72271,0
2014-02-20,32.99,33.295,32.64,33,99721,0
2014-02-21,33,33.67,32.97,33.25,66932,0
2014-02-24,33.25,33.54,32.96,33.5,113587,0
2014-02-25,33.6,33.96,33.45,33.68,48025,0
2014-02-26,33.79,34.39,33.36,33.93,48452,0
2014-02-27,33.77,34.4,33.71,34.24,32891,0
2014-02-28,34.61,34.91,34.04,34.26,64031,0
2014-03-03,34,34.08,33.38,33.55,53140,0
2014-03-04,33.95,35.94,33.95,35.57,136123,0
2014-03-05,35.43,36.29,34.91,36.07,105346,0
2014-03-06,36.14,36.89,36.14,36.41,155872,0
2014-03-07,36.45,36.6,36.11,36.49,63555,0
2014-03-10,36.36,36.89,36.14,36.55,110488,0
2014-03-11,36.53,36.53,35.62,36.05,88533,0
2014-03-12,35.92,36.3,35.74,36.25,115739,0
2014-03-13,36.45,36.539,35.665,36.07,60797,0
2014-03-14,35.86,36.11,35.43,35.69,58340,0
2014-03-17,35.89,36.55,35.82,36.46,55888,0
2014-03-18,36.47,36.67,36.37,36.6,76291,0
2014-03-19,36.6,36.6,36.17,36.54,37529,0
2014-03-20,36.52,37,36.31,36.47,73766,0
2014-03-21,36.59,36.82,35.588,36.32,102483,0
2014-03-24,36.35,36.4,35.81,35.85,71874,0
2014-03-25,36,36.788,35.72,36.29,130140,0
2014-03-26,36.44,36.44,35.97,35.98,87900,0
2014-03-27,36,36,35.45,35.65,70670,0
2014-03-28,35.61,36.15,35.43,35.58,160077,0
2014-03-31,35.85,36.333,35.7,36.1,99806,0
2014-04-01,36.25,36.75,36.21,36.68,91273,0
2014-04-02,36.65,36.99,36.45,36.67,71494,0
2014-04-03,36.67,36.7,36.1,36.22,36294,0
2014-04-04,36.35,36.46,35.041,35.23,67842,0
2014-04-07,35.23,36.66,35.02,35.38,61615,0
2014-04-08,35.156,36.09,34.87,35.71,58411,0
2014-04-09,35.398,35.72,35.226,35.56,66762,0
2014-04-10,35.5,35.5,34.4,34.55,68093,0
2014-04-11,34.21,35.11,34.01,34.6,68020,0
2014-04-14,35,35.73,34.78,35.27,64171,0
2014-04-15,35.33,35.83,34.71,35.29,44656,0
2014-04-16,35.58,36.325,35.5,36.2,86944,0
2014-04-17,36.13,36.48,35.789,36.14,46726,0
2014-04-21,36.2,36.647,35.88,36.37,112349,0
2014-04-22,36.5,36.7,36.07,36.57,48916,0
2014-04-23,36.64,36.67,36.01,36.26,51174,0
2014-04-24,36.6,36.6,35.7,35.82,42462,0
2014-04-25,35.79,35.79,33.99,33.99,85403,0
2014-04-28,34.02,34.11,33.01,33.65,63514,0
2014-04-29,34.22,34.23,33.14,33.3,48839,0
2014-04-30,33.07,34.02,32.58,33.39,63401,0
2014-05-01,33.23,33.3,32.32,32.95,95885,0
2014-05-02,33.14,33.39,32.53,32.78,55609,0
2014-05-05,32.46,32.71,31.74,32.52,65909,0
2014-05-06,32.27,32.45,31,31.24,126587,0
2014-05-07,31.85,33.16,31.16,33.11,107341,0
2014-05-08,32.9,33.67,32.9,33.29,92911,0
2014-05-09,33.03,34.03,33.03,33.95,101900,0
2014-05-12,33.77,34.56,33.77,33.87,80084,0
2014-05-13,33.79,33.89,33.08,33.54,115787,0
2014-05-14,33.08,33.5,32.41,32.82,82395,0
2014-05-15,32.57,32.73,31.8,32.29,76123,0
2014-05-16,32.17,32.81,32.01,32.7,82649,0
2014-05-19,32.65,33.31,32.49,33.21,30228,0
2014-05-20,32.96,33,31.24,31.67,123763,0
2014-05-21,31.85,31.91,30.221,31.46,50332,0
2014-05-22,31.66,32.11,31.06,31.69,38718,0
2014-05-23,31.82,32.555,31.48,32.43,88107,0
2014-05-27,32.74,33.36,32.44,32.85,77730,0
2014-05-28,32.67,34.48,32.232,32.52,46219,0
2014-05-29,32.44,32.75,32.07,32.49,46647,0
2014-05-30,32.81,32.94,31.81,31.97,198946,0
2014-06-02,32.19,32.88,32.09,32.75,61252,0
2014-06-03,32.5,32.672,32.03,32.28,56269,0
2014-06-04,32.23,32.44,31.76,31.98,144855,0
2014-06-05,32.18,33.08,31.72,32.66,125537,0
2014-06-06,32.93,33.13,32.39,32.92,121481,0
2014-06-09,32.95,33.5,32.76,33.42,87395,0
2014-06-10,33.5,33.5,31.91,32,108400,0
2014-06-11,31.94,32.53,31.81,32.29,126469,0
2014-06-12,32.05,32.43,32.05,32.33,133178,0
2014-06-13,32.55,32.55,32.06,32.16,40190,0
2014-06-16,32.02,32.49,31.85,32.4,139967,0
2014-06-17,32.26,32.8,32.1,32.47,80636,0
2014-06-18,32.41,32.6,32.38,32.5,48412,0
2014-06-19,32.6,32.62,32.23,32.5,42504,0
2014-06-20,32.69,32.82,32.4,32.56,124916,0
2014-06-23,32.47,32.9,32.285,32.52,62512,0
2014-06-24,33.1,33.2,32.33,32.95,156697,0
2014-06-25,32.69,33.46,32.59,33.45,78246,0
2014-06-26,32.95,33.6,32.95,33.52,41541,0
2014-06-27,33.5,33.71,33.32,33.41,532998,0
2014-06-30,33.27,34.37,33.27,33.75,244419,0
2014-07-01,34.13,34.59,34,34.39,156022,0
2014-07-02,34.49,34.7,34,34.3,98900,0
2014-07-03,34.31,34.65,34.14,34.65,34005,0
2014-07-07,34.36,34.36,33.81,34.18,78788,0
2014-07-08,34.06,34.2,33.59,33.78,123991,0
2014-07-09,33.96,33.96,33.05,33.17,54743,0
2014-07-10,32.49,33.05,32.28,32.5,68955,0
2014-07-11,32.51,32.51,32.07,32.38,48314,0
2014-07-14,32.69,32.91,32.36,32.65,50974,0
2014-07-15,32.6,32.8,32.49,32.75,84516,0
2014-07-16,32.85,32.85,32.41,32.59,60907,0
2014-07-17,32.38,32.55,31.8,32.3,136275,0
2014-07-18,32.4,32.695,32.23,32.61,85059,0
2014-07-21,32.6,32.6,32.15,32.42,97692,0
2014-07-22,32.69,33.06,32.5,33,93328,0
2014-07-23,33.25,33.76,31.81,33.6,109110,0
2014-07-24,33.75,33.92,33.57,33.61,89322,0
2014-07-25,33.24,33.38,33,33.25,92416,0
2014-07-28,33.32,33.32,33,33.16,106255,0
2014-07-29,33.21,33.45,33.2,33.26,45449,0
2014-07-30,33.39,33.81,33.38,33.67,37598,0
2014-07-31,33.55,33.81,33.18,33.31,74498,0
2014-08-01,33.39,33.65,32.55,32.71,103553,0
2014-08-04,32.87,33.07,32.59,32.99,60687,0
2014-08-05,32.86,33.36,32.85,33.11,60597,0
2014-08-06,32.9,33.82,32.9,33.555,41996,0
2014-08-07,33.56,33.69,32.96,33.4,82347,0
2014-08-08,33.58,33.87,33.36,33.7,49883,0
2014-08-11,33.82,34.22,33.49,34.11,74668,0
2014-08-12,33.86,34.01,33.521,33.86,51400,0
2014-08-13,33.87,34.42,33.87,34.22,41834,0
2014-08-14,34.18,34.58,34.18,34.4,73413,0
2014-08-15,34.75,34.792,33.62,33.81,117653,0
2014-08-18,34.16,35.48,33.96,34.37,42262,0
2014-08-19,34.18,34.39,34.11,34.14,32939,0
2014-08-20,33.7,34.36,33.63,34.13,33719,0
2014-08-21,34.15,34.41,33.409,34.23,39144,0
2014-08-22,34.23,34.44,33.98,34.2,43789,0
2014-08-25,33.95,34.73,33.911,34.4,43687,0
2014-08-26,34.4,34.67,34.006,34.35,57784,0
2014-08-27,34.31,34.31,33.841,34.11,30077,0
2014-08-28,34.21,34.21,33.299,33.71,59458,0
2014-08-29,33.71,35.13,33.42,33.53,75722,0
2014-09-02,33.77,34.24,33.38,34.11,84337,0
2014-09-03,34.08,34.44,33.74,33.81,31151,0
2014-09-04,33.99,34.2,33.54,33.63,18570,0
2014-09-05,33.5,34.05,33.47,34.01,24495,0
2014-09-08,33.97,34.19,33.49,33.66,27083,0
2014-09-09,33.53,33.53,32.94,33.09,28903,0
2014-09-10,33.26,33.765,32.791,33.56,30822,0
2014-09-11,33.3,34.2,33.104,34.13,35786,0
2014-09-12,34.09,34.635,33.31,33.56,45159,0
2014-09-15,33.22,33.63,32.95,33.16,53918,0
2014-09-16,33,33.56,32.89,33.29,38303,0
2014-09-17,33.21,33.32,32.68,33.04,21051,0
2014-09-18,33.07,33.5,33.01,33.27,21283,0
2014-09-19,33.33,33.48,32.186,32.8,94139,0
2014-09-22,32.47,32.76,32.26,32.61,51104,0
2014-09-23,32.46,32.89,32.23,32.4,51755,0
2014-09-24,32.58,32.75,32.24,32.52,44006,0
2014-09-25,32.29,32.37,31.61,31.98,59315,0
2014-09-26,32.21,32.53,31.86,32.26,64009,0
2014-09-29,32.11,32.92,31.81,32.47,47494,0
2014-09-30,32.42,32.59,31.79,31.82,100277,0
2014-10-01,31.88,32.85,31.83,32.19,84489,0
2014-10-02,32.1,33.04,32.1,32.61,42073,0
2014-10-03,32.94,33.24,32.8,32.85,41790,0
2014-10-06,32.91,33.045,32.5,32.57,50558,0
2014-10-07,32.26,32.65,32.17,32.27,131029,0
2014-10-08,32.15,32.71,31.83,32.62,151614,0
2014-10-09,32.59,32.59,31.64,31.76,106515,0
2014-10-10,31.55,31.93,31.33,31.43,121143,0
2014-10-13,31.38,32.4,31.38,31.73,68029,0
2014-10-14,31.8,32.68,31.7,31.93,88775,0
2014-10-15,31.5,31.93,30.94,31.54,86085,0
2014-10-16,31.39,32.65,31.26,32.355,168780,0
2014-10-17,32.8,33.03,32.48,32.6,112504,0
2014-10-20,32.47,32.79,32.369,32.74,107963,0
2014-10-21,32.93,33.55,32.63,33.41,135143,0
2014-10-22,33.42,33.505,32.58,32.68,113066,0
2014-10-23,32.89,33.32,32.47,33.11,121956,0
2014-10-24,33.07,34.03,32.8,33.73,235460,0
2014-10-27,33.61,33.92,33.355,33.87,81876,0
2014-10-28,34.17,35.13,34.08,35.11,105003,0
2014-10-29,35.25,35.41,34.35,35.18,73357,0
2014-10-30,35.17,35.67,34.73,35.34,76239,0
2014-10-31,36.18,36.18,35.38,35.93,65705,0
2014-11-03,35.92,36.24,35.47,35.71,84614,0
2014-11-04,35.48,35.67,35.23,35.54,31656,0
2014-11-05,35.838,35.933,35.13,35.74,45377,0
2014-11-06,35.7,35.92,35.2,35.22,70869,0
2014-11-07,35.1,35.22,34.71,34.81,61582,0
2014-11-10,34.98,35.23,34.83,35.17,64148,0
2014-11-11,35.34,35.62,34.94,35.4,120665,0
2014-11-12,35.38,36.06,35.3,35.94,103693,0
2014-11-13,36,36,34.94,35.12,60343,0
2014-11-14,35.2,35.27,34.5,34.74,62463,0
2014-11-17,34.59,34.81,34.45,34.6,106217,0
2014-11-18,34.71,34.94,34.25,34.72,62701,0
2014-11-19,34.62,34.63,33.79,34.37,59754,0
2014-11-20,34.15,34.85,34.01,34.78,78577,0
2014-11-21,35.19,35.82,34.45,34.86,118996,0
2014-11-24,34.84,35.045,34.78,35.02,60227,0
2014-11-25,35.01,35.1,34.65,35.07,68070,0
2014-11-26,35.24,35.24,34.92,35.03,38136,0
2014-11-28,35.19,35.676,34.18,34.32,26864,0
2014-12-01,34.5,34.572,33.94,33.99,64699,0
2014-12-02,34.1,34.97,34.1,34.58,104733,0
2014-12-03,34.7,35,34.64,34.93,55326,0
2014-12-04,34.8,35.25,34.7,35.01,52190,0
2014-12-05,35.01,36.21,35.01,35.9,59271,0
2014-12-08,35.7,36.4,35.1,35.54,74537,0
2014-12-09,34.85,36.23,34.66,36.12,82351,0
2014-12-10,35.93,36.12,35.01,35.08,55002,0
2014-12-11,35.29,35.75,35,35.07,62100,0
2014-12-12,34.59,34.977,34.14,34.19,66238,0
2014-12-15,34.45,35.02,33.96,34.74,69330,0
2014-12-16,34.78,35.66,34.68,34.98,71380,0
2014-12-17,35.03,36.227,34.846,35.74,159798,0
2014-12-18,36.15,36.7,36.06,36.5,102066,0
2014-12-19,36.4,36.6,35.59,35.68,470547,0
2014-12-22,35.63,36,35.55,35.82,64398,0
2014-12-23,36,36.05,35.5,35.84,74451,0
2014-12-24,35.62,36.04,35.44,35.96,20403,0
2014-12-26,35.83,36.03,35.73,36,27677,0
2014-12-29,36.03,36.06,35.65,35.75,66012,0
2014-12-30,35.78,35.997,35.72,35.95,38044,0
2014-12-31,35.95,36.02,35.49,35.52,57582,0
2015-01-02,35.8,35.8,34.34,34.86,55548,0
2015-01-05,34.74,34.9,34.27,34.29,66832,0
2015-01-06,34.03,34.5,33.02,33.16,113731,0
2015-01-07,33.49,33.73,33.09,33.61,59735,0
2015-01-08,33.91,34.4,33.74,34.18,42068,0
2015-01-09,34.11,34.11,33.24,33.31,30148,0
2015-01-12,33.23,33.39,32.61,32.79,58516,0
2015-01-13,33.13,33.44,32.52,32.99,59788,0
2015-01-14,32.67,32.95,32.23,32.32,65366,0
2015-01-15,32.27,32.37,31.78,32.26,125867,0
2015-01-16,32.61,32.79,32.12,32.67,104894,0
2015-01-20,33.11,33.11,32.21,32.66,63408,0
2015-01-21,32.6,32.96,32.4,32.73,75144,0
2015-01-22,32.85,33.96,32.61,33.74,171207,0
2015-01-23,33.75,34.709,33.425,33.55,124805,0
2015-01-26,33.52,33.84,33.12,33.68,117043,0
2015-01-27,33.54,33.93,33.23,33.61,191431,0
2015-01-28,33.55,33.8,33.54,33.65,206232,0
2015-01-29,33.7,34.78,33.62,34.67,208917,0
2015-01-30,34.32,34.82,34.08,34.2,90142,0
2015-02-02,34.31,34.89,34,34.85,89767,0
2015-02-03,34.95,35.45,34.94,35.14,90547,0
2015-02-04,35.04,35.25,34.72,34.79,49123,0
2015-02-05,34.82,35.2,34.8,35.13,79834,0
2015-02-06,35.2,35.9,35.2,35.68,125692,0
2015-02-09,35.61,36.19,34.99,36.01,238811,0
2015-02-10,36.15,36.19,35.89,36.14,127412,0
2015-02-11,37.55,37.55,35.88,36.25,62428,0
2015-02-12,36.48,36.81,36.3,36.74,137241,0
2015-02-13,36.75,36.77,36.15,36.43,83395,0
2015-02-17,36.59,36.59,36.18,36.34,41886,0
2015-02-18,36.2,36.54,35.81,35.95,63876,0
2015-02-19,35.9,36.41,35.46,35.895,59199,0
2015-02-20,35.88,36.37,35.385,36.37,59299,0
2015-02-23,36.37,36.37,35.88,36.28,59576,0
2015-02-24,36.23,36.59,35.8,36.32,77237,0
2015-02-25,36.33,36.51,36.135,36.41,33120,0
2015-02-26,36.09,36.93,36.09,36.8,47282,0
2015-02-27,36.7,37.16,36.5,37.15,356578,0
2015-03-02,36.48,37.5,36.48,36.79,163800,0
2015-03-03,36.29,36.77,35.32,35.65,131300,0
2015-03-04,35.42,35.62,35.18,35.57,50200,0
2015-03-05,35.8,36.52,35.65,36.26,603700,0
2015-03-06,35.98,36.95,35.98,36.3,218700,0
2015-03-09,36.47,36.74,36.32,36.61,123800,0
2015-03-10,36.18,36.5,36.11,36.33,133800,0
2015-03-11,36.46,37.36,36.17,36.57,101700,0
2015-03-12,36.94,37.78,36.6,37.7,142900,0
2015-03-13,37.71,37.97,37.13,37.28,320400,0
2015-03-16,37.47,38.06,37.45,37.63,131200,0
2015-03-17,37.63,37.95,37.53,37.77,256500,0
2015-03-18,37.77,37.98,37.38,37.52,262200,0
2015-03-19,37.3,37.65,37.25,37.55,114500,0
2015-03-20,37.82,38.09,37.45,37.99,292300,0
2015-03-23,38,38.68,37.93,38.44,247400,0
2015-03-24,38.77,38.77,38.32,38.39,180400,0
2015-03-25,38.34,38.73,37.78,37.89,162100,0
2015-03-26,37.96,38.66,37.9,38.43,174200,0
2015-03-27,38.46,38.73,37.99,38.22,109700,0
2015-03-30,38.59,38.98,38.21,38.6,97100,0
2015-03-31,38.26,38.61,38.18,38.4,369394,0
2015-04-01,38.41,38.75,37.6,37.95,108600,0
2015-04-02,38.07,38.25,37.68,37.81,95200,0
2015-04-06,37.5,38.05,37.5,37.69,81700,0
2015-04-07,37.74,37.984,37.44,37.48,65649,0
2015-04-08,37.35,37.74,37.35,37.5,113800,0
2015-04-09,37.4,37.93,37,37.2,90200,0
2015-04-10,37.2,37.35,37.01,37.12,77000,0
2015-04-13,37.03,37.6,37,37.39,137900,0
2015-04-14,37.41,37.48,36.87,37.18,139800,0
2015-04-15,37.36,37.69,37,37.6,217794,0
2015-04-16,37.62,37.94,37.36,37.8,101532,0
2015-04-17,37.5,37.64,36.62,36.81,110900,0
2015-04-20,36.69,37.56,36.69,37.13,100946,0
2015-04-21,37.13,37.5,37,37.28,58218,0
2015-04-22,37.16,37.29,35.51,37.15,72798,0
2015-04-23,38,38,36.52,37.12,88800,0
2015-04-24,37.31,37.92,37.04,37.92,148055,0
2015-04-27,37.95,38.36,37.18,37.28,89200,0
2015-04-28,37.33,37.75,37.125,37.74,99380,0
2015-04-29,37.59,37.74,37.19,37.66,79000,0
2015-04-30,37.5,37.58,36.79,36.86,120200,0
2015-05-01,36.89,37.05,36.55,36.77,66200,0
2015-05-04,36.75,37.27,36.58,37.11,82000,0
2015-05-05,36.88,37.21,36.53,36.92,96000,0
2015-05-06,36.94,37.22,36.61,37.09,110451,0
2015-05-07,37.08,37.35,36.69,37.2,77707,0
2015-05-08,37.56,37.56,37.1,37.24,56500,0
2015-05-11,37.22,37.99,37.22,37.89,68600,0
2015-05-12,37.61,37.95,37.33,37.93,57260,0
2015-05-13,37.93,38.72,37.62,38.69,158500,0
2015-05-14,38.73,39.11,38.54,39.09,174000,0
2015-05-15,38.91,39.04,38.58,38.86,167773,0
2015-05-18,38.86,39.74,38.678,39.29,235628,0
2015-05-19,39.45,39.77,39.15,39.66,132017,0
2015-05-20,39.63,40.01,39.53,40.01,143100,0
2015-05-21,39.87,40.52,39.74,40.5,175000,0
2015-05-22,40.27,40.65,40.27,40.57,181800,0
2015-05-26,40.29,40.43,39.98,40.33,90304,0
2015-05-27,40.5,40.86,40.04,40.72,98200,0
2015-05-28,40.99,40.99,40.21,40.34,85729,0
2015-05-29,40.26,40.26,39.51,39.79,76400,0
2015-06-01,40.08,40.08,39.5,39.75,64132,0
2015-06-02,39.35,40.41,39.156,40.21,186093,0
2015-06-03,40.22,41.35,39.96,41.3,114600,0
2015-06-04,41.01,41.38,40.53,40.89,124100,0
2015-06-05,40.92,42.03,40.44,41.9,116200,0
2015-06-08,41.78,42.26,41.65,42.24,166900,0
2015-06-09,42.01,42.77,41.85,42.56,106588,0
2015-06-10,42.98,43.44,42.31,43.18,104906,0
2015-06-11,43.4,43.4,42.91,43.11,95865,0
2015-06-12,43.18,43.21,42.71,43.04,116100,0
2015-06-15,42.87,43.14,42.6,42.97,145800,0
2015-06-16,42.99,43.47,42.91,43.35,108900,0
2015-06-17,43.54,43.59,43.17,43.3,131100,0
2015-06-18,43.46,44.1,43.24,43.81,149300,0
2015-06-19,44.06,44.37,43.81,44.23,252400,0
2015-06-22,44.79,45.05,44.56,44.81,136000,0
2015-06-23,44.98,45.09,44.73,44.97,132666,0
2015-06-24,44.79,45.24,44.62,44.87,126600,0
2015-06-25,44.75,45.46,44.7,45.17,112200,0
2015-06-26,44.55,45.28,44.55,44.91,409100,0
2015-06-29,44.42,44.74,43.66,43.79,156300,0
2015-06-30,44.07,44.31,43.65,43.96,120396,0
2015-07-01,44.39,44.92,44.25,44.84,93500,0
2015-07-02,44.86,44.93,44.19,44.34,105300,0
2015-07-06,43.93,44.79,43.93,44.74,87400,0
2015-07-07,44.68,44.84,43.76,44.24,83400,0
2015-07-08,43.41,44.1,43.33,43.89,111200,0
2015-07-09,44.38,44.67,43.72,44.57,61200,0
2015-07-10,45,45.48,44.88,44.97,180800,0
2015-07-13,45.35,45.92,44.95,45.7,109000,0
2015-07-14,45.7,46.06,45.44,45.99,85055,0
2015-07-15,46.11,46.41,45.98,46.26,69856,0
2015-07-16,46.47,47.03,46.27,46.43,80700,0
2015-07-17,46.53,46.61,45.61,46.25,70800,0
2015-07-20,46.49,46.92,46.16,46.55,100600,0
2015-07-21,46.25,46.69,45.79,45.97,91400,0
2015-07-22,45.89,46.33,45.84,46,77800,0
2015-07-23,47,47,44.82,45.41,141800,0
2015-07-24,45.57,45.79,44.6,45.47,178800,0
2015-07-27,44.71,45.71,44.71,45.45,93200,0
2015-07-28,45.64,45.64,44.51,44.58,93600,0
2015-07-29,44.54,44.72,44.21,44.23,91400,0
2015-07-30,44,45.31,44,44.86,161100,0
2015-07-31,45,45,44.24,44.4,134100,0
2015-08-03,44.56,44.96,44.26,44.92,131652,0
2015-08-04,45,45.61,44.8,44.9,129700,0
2015-08-05,45.06,45.28,44.54,44.87,86300,0
2015-08-06,45,45.636,44.23,44.46,80988,0
2015-08-07,44.27,44.44,43.71,44.15,56400,0
2015-08-10,44.77,44.95,44.29,44.9,125100,0
2015-08-11,44.56,44.7,44.28,44.53,70571,0
2015-08-12,44.25,44.25,42.9,43.43,91000,0
2015-08-13,43.39,44.07,43.19,43.9,151400,0
2015-08-14,43.73,44.59,43.67,44.5,136500,0
2015-08-17,44.46,45.12,44.36,45.06,201800,0
2015-08-18,45.1,45.36,44.79,44.84,94200,0
2015-08-19,44.61,44.87,44.13,44.38,51600,0
2015-08-20,43.97,44.38,43.12,43.13,88900,0
2015-08-21,42.27,43.42,41.68,42.84,103000,0
2015-08-24,39.298,42.73,39.28,40.93,174458,0
2015-08-25,42.13,42.3,40.42,40.51,182800,0
2015-08-26,41.4,41.75,40.71,41.48,183100,0
2015-08-27,41.78,42.21,40.91,41.94,163600,0
2015-08-28,41.71,42.3,41.55,41.91,68700,0
2015-08-31,41.46,42.02,41.46,41.91,74500,0
2015-09-01,41,41.33,40.48,41.09,104300,0
2015-09-02,41.55,41.55,39.83,41,186200,0
2015-09-03,41.05,41.78,41.02,41.29,67000,0
2015-09-04,40.77,41.38,40.77,41.15,47600,0
2015-09-08,41.81,42.27,41.46,42.1,99200,0
2015-09-09,42.25,42.65,41.69,41.79,113700,0
2015-09-10,41.86,42.96,41.71,42.62,52866,0
2015-09-11,42.27,42.7,42.12,42.55,38800,0
2015-09-14,42.63,42.98,42.08,42.61,52900,0
2015-09-15,42.61,43.62,42.61,43.59,88300,0
2015-09-16,43.69,43.85,43.38,43.85,50400,0
2015-09-17,43.88,44.65,43.55,43.67,199108,0
2015-09-18,42.87,43.17,41.76,42.29,154600,0
2015-09-21,42.65,43.18,42.4,42.96,81800,0
2015-09-22,42.61,43.06,42.37,42.91,65700,0
2015-09-23,43.07,43.77,42.72,43.6,117719,0
2015-09-24,43.5,44.7,43.44,44.58,124218,0
2015-09-25,45.05,45.65,44.65,45.28,208200,0
2015-09-28,44.75,45.71,44.75,45.23,181124,0
2015-09-29,45.19,45.4,44.82,45.36,211700,0
2015-09-30,45.73,45.91,45.4,45.5,155500,0
2015-10-01,45.51,46.58,44.61,45.64,170900,0
2015-10-02,45.2,46.15,43.97,46.05,233000,0
2015-10-05,46.16,47,45.99,46.28,113790,0
2015-10-06,46.29,46.29,45.32,45.56,86600,0
2015-10-07,45.79,46.25,45.71,46.13,81022,0
2015-10-08,45.99,46.71,45.99,46.67,100500,0
2015-10-09,46.81,47.67,46.46,46.59,77000,0
2015-10-12,46.63,47.36,46.45,46.95,81969,0
2015-10-13,46.89,47.4,46.59,46.79,115100,0
2015-10-14,46.84,46.87,45.5,45.7,93300,0
2015-10-15,45.77,46.88,45.7,46.87,107600,0
2015-10-16,47.06,47.48,46.51,47.36,85300,0
2015-10-19,47.41,47.99,47.26,47.52,111732,0
2015-10-20,47.41,47.93,47.34,47.39,83100,0
2015-10-21,47.54,47.59,45.96,46.09,105800,0
2015-10-22,46.4,46.44,44.11,45.39,292600,0
2015-10-23,45.81,47.23,45.45,47.13,178200,0
2015-10-26,47.35,48.7,47.21,47.55,142600,0
2015-10-27,47.25,48.52,47.02,48.01,216800,0
2015-10-28,48.04,50.6,47.98,50.52,162900,0
2015-10-29,50.31,50.51,49.31,49.57,116700,0
2015-10-30,49.46,49.58,47.49,47.6,125500,0
2015-11-02,47.4,49.11,47.4,48.84,90012,0
2015-11-03,48.85,49.3,48.72,49.12,145100,0
2015-11-04,49.24,49.66,48.93,49.35,76278,0
2015-11-05,49.21,50.51,49.21,50.23,60900,0
2015-11-06,50.63,52.01,49.35,51.42,111200,0
2015-11-09,51.5,52.68,51.145,51.29,126839,0
2015-11-10,51.16,52.37,50.85,52.19,93100,0
2015-11-11,52.37,53,52.17,52.28,121500,0
2015-11-12,52.15,52.63,51.5,51.95,114400,0
2015-11-13,51.56,51.97,50.64,50.9,130300,0
2015-11-16,50.78,51.58,50.15,51.52,149800,0
2015-11-17,51.57,52.42,50.79,52,121400,0
2015-11-18,52.23,52.4,50.75,51.66,162500,0
2015-11-19,51.59,51.87,50.99,51.76,72000,0
2015-11-20,51.81,52.96,51.73,52.7,82600,0
2015-11-23,52.56,53.68,52.56,53.22,73800,0
2015-11-24,53.08,53.91,52.59,53.79,81200,0
2015-11-25,53.87,54.47,53.74,54.43,97500,0
2015-11-27,54.45,54.98,54.22,54.8,51300,0
2015-11-30,54.41,54.99,52.89,54.63,223700,0
2015-12-01,54.82,55.56,54.6,55.18,106797,0
2015-12-02,54.08,54.61,53.6,54.53,263582,0
2015-12-03,54.8,55.21,53.21,53.21,171776,0
2015-12-04,53.34,54.15,53.09,54.07,375600,0
2015-12-07,53.93,55.17,53.41,54.79,186700,0
2015-12-08,54.46,55.27,52.57,52.8,220810,0
2015-12-09,52.76,53.16,51.81,52.4,170000,0
2015-12-10,52.29,52.62,51.5,51.64,232400,0
2015-12-11,50.65,51.53,49.25,49.52,271300,0
2015-12-14,49.51,50.62,49.24,50.42,142749,0
2015-12-15,50.84,52.27,50.84,52.13,124000,0
2015-12-16,52.53,53.43,52,52.99,203200,0
2015-12-17,53.08,53.25,51.88,52,133100,0
2015-12-18,51.77,51.77,49.09,49.2,832100,0
2015-12-21,49.54,51.15,48.98,49.64,114000,0
2015-12-22,49.84,49.94,48.73,49.58,158374,0
2015-12-23,49.84,50.04,49.28,49.41,216800,0
2015-12-24,49.46,51.19,49.46,50.7,60114,0
2015-12-28,50.8,51.14,49.95,51.14,82869,0
2015-12-29,51.3,51.94,51.19,51.71,96276,0
2015-12-30,51.71,52.32,51.03,51.08,46464,0
2015-12-31,50.92,51.6,50.1,50.47,79150,0
2016-01-04,49.46,49.81,48.31,48.45,120872,0
2016-01-05,48.54,50.2,48.54,49.48,144833,0
2016-01-06,48.62,50.21,48.51,49.95,192447,0
2016-01-07,49.1,49.67,48.1,48.83,227668,0
2016-01-08,49.19,49.33,48,48.04,123426,0
2016-01-11,48.44,48.5799,47.1901,47.79,197863,0
2016-01-12,48,48.4,47.46,48.3,137830,0
2016-01-13,48.49,48.78,45.35,45.55,193283,0
2016-01-14,45.66,46.49,44.82,45.74,225150,0
2016-01-15,44.59,46.16,43.95,45.85,354837,0
2016-01-19,46.46,46.69,45.09,45.9,119600,0
2016-01-20,45.24,46.29,44.4,45.82,126151,0
2016-01-21,50.37,50.37,44.96,45.22,216879,0
2016-01-22,45.81,45.81,45.02,45.47,198544,0
2016-01-25,45.08,45.33,43.92,44.05,107025,0
2016-01-26,44.36,45.31,44.24,45.12,92137,0
2016-01-27,44.9,46.19,44.7,45.16,106661,0
2016-01-28,45.56,46.6,45.32,46.01,69443,0
2016-01-29,46.19,47.24,45.89,47.24,95022,0
2016-02-01,47.01,47.91,46.35,47.53,105825,0
2016-02-02,47.13,47.21,45.87,45.93,158760,0
2016-02-03,46.2,46.99,44.82,45.96,62299,0
2016-02-04,45.9,46.63,45.26,45.63,74478,0
2016-02-05,45.56,46.27,44.64,44.66,111246,0
2016-02-08,44.24,44.99,43.75,44.14,148665,0
2016-02-09,43.75,45.25,43.75,44.54,121023,0
2016-02-10,44.79,46.17,44.75,45.24,114475,0
2016-02-11,44.29,44.895,43.92,44.56,118632,0
2016-02-12,45.37,46.22,45.02,45.99,59757,0
2016-02-16,46.57,46.7787,45.88,46.39,99297,0
2016-02-17,46.65,47.205,45.62,45.77,85156,0
2016-02-18,45.83,45.95,45.051,45.6,112731,0
2016-02-19,45.53,46.52,45.235,45.58,148292,0
2016-02-22,46.05,46.91,45.73,46.33,102358,0
2016-02-23,46.31,46.58,44.88,44.88,137840,0
2016-02-24,44.4,45.76,43.95,45.65,84907,0
2016-02-25,45.7,46.06,44.075,45.95,58806,0
2016-02-26,46.22,47.5,45.91,47.25,90070,0
2016-02-29,47.16,47.385,45.79,45.84,100680,0
2016-03-01,45.87,47.94,45.87,47.78,90619,0
2016-03-02,47.71,48.76,47.49,48.7,93643,0
2016-03-03,48.84,49.87,48.4,49.84,101111,0
2016-03-04,49.75,49.905,48.99,49.77,112656,0
2016-03-07,49.51,51.1,49.18,50.41,129203,0
2016-03-08,50.13,50.38,48.77,48.84,104535,0
2016-03-09,49.22,49.66,48.4701,48.5,141540,0
2016-03-10,48.67,48.99,47.515,48.51,254308,0
2016-03-11,49.02,49.86,48.81,49.7,145773,0
2016-03-14,49.62,49.97,48.81,49.24,149190,0
2016-03-15,49.11,49.93,48.595,48.69,126633,0
2016-03-16,48.5,49.22,47.4,47.48,126095,0
2016-03-17,47.6,48.29,46.822,48.05,199122,0
2016-03-18,48.37,48.55,46.895,47.38,877592,0
2016-03-21,47.41,48.71,47.35,48.29,159719,0
2016-03-22,47.93,48.36,47.44,48.09,74215,0
2016-03-23,48.03,48.445,47.4,47.62,75554,0
2016-03-24,47.43,48.49,46.68,47.21,109667,0
2016-03-28,47.48,47.69,46.57,47.19,47645,0
2016-03-29,46.94,48.24,46.79,48.16,90116,0
2016-03-30,48.2,48.88,48.2,48.69,90891,0
2016-03-31,48.44,48.44,47.83,48,98193,0
2016-04-01,47.57,47.705,47.07,47.42,122374,0
2016-04-04,47.31,47.55,46.3401,47.46,95250,0
2016-04-05,46.95,47.435,45.9257,46.44,111182,0
2016-04-06,46.4,46.83,45.62,46.78,84146,0
2016-04-07,46.47,46.64,45.12,45.4,104392,0
2016-04-08,45.73,46.12,45.26,45.55,96265,0
2016-04-11,45.87,46.43,45.48,45.68,68631,0
2016-04-12,45.68,46.57,44.55,46.41,76091,0
2016-04-13,46.81,47.6,46.62,47.57,95026,0
2016-04-14,47.27,48.48,47.27,48.2,98051,0
2016-04-15,48.09,48.7,47.82,48.48,103861,0
2016-04-18,48.09,49.26,48.09,49.21,134786,0
2016-04-19,49.2,49.55,48.355,49.52,80597,0
2016-04-20,49.5,49.99,48.21,49.75,74834,0
2016-04-21,48.63,49.81,48.59,49.69,106001,0
2016-04-22,49.54,50.56,49.5,50.31,115356,0
2016-04-25,50.31,50.37,49.83,50.35,83834,0
2016-04-26,50.47,51.27,50.19,50.69,64107,0
2016-04-27,50.68,51.03,50.26,51.01,105104,0
2016-04-28,50.54,51.2,50.41,50.56,90001,0
2016-04-29,50.47,51.11,49.6,50.7,72641,0
2016-05-02,50.74,51.2,50.55,50.85,86562,0
2016-05-03,50.16,50.66,49.15,49.19,66412,0
2016-05-04,48.93,49.165,47.89,48.5,104815,0
2016-05-05,48.84,49.58,48.5,49.44,117955,0
2016-05-06,49.01,50.01,47.9301,49.97,71927,0
2016-05-09,49.85,50.74,49.0792,50.18,94031,0
2016-05-10,50.24,51.2,50.24,51.03,69474,0
2016-05-11,51,51.2,50.27,50.28,80672,0
2016-05-12,50.39,50.75,49.54,50.01,67426,0
2016-05-13,49.96,50.465,49.01,49.3,82449,0
2016-05-16,49.31,51.4,47.75,50.16,86155,0
2016-05-17,50.09,50.27,48.22,48.38,91387,0
2016-05-18,48.51,50.26,48.19,50.05,116736,0
2016-05-19,49.92,50.96,48.91,49.28,57179,0
2016-05-20,49.61,50.36,49.41,49.74,53850,0
2016-05-23,49.74,50,49.11,49.39,49971,0
2016-05-24,49.57,51.49,49.57,51.39,85922,0
2016-05-25,51.47,52.25,50.86,51,82004,0
2016-05-26,51.07,51.07,50.41,50.47,37180,0
2016-05-27,50.69,50.93,50.4,50.77,157770,0
2016-05-31,50.84,51.49,50.06,51.49,97837,0
2016-06-01,51.06,51.96,50.83,51.78,72164,0
2016-06-02,51.57,51.8,50.01,51.72,45893,0
2016-06-03,51.16,51.19,49.69,50.21,77394,0
2016-06-06,50.07,51.72,50.0001,51.51,120135,0
2016-06-07,51.41,51.84,50.89,50.91,53811,0
2016-06-08,50.83,51.45,50.6501,51.2,56574,0
2016-06-09,51.19,51.43,50.11,51.06,84043,0
2016-06-10,50.43,51.39,50.35,50.89,53004,0
2016-06-13,51.445,51.445,49.6,49.78,72569,0
2016-06-14,49.86,50.14,48.81,48.97,39369,0
2016-06-15,49.07,49.71,48.41,48.45,60078,0
2016-06-16,48.02,48.46,47.442,47.93,82103,0
2016-06-17,47.8,48.18,47.1,47.19,166988,0
2016-06-20,47.82,48.76,47.44,47.82,68976,0
2016-06-21,47.84,48.19,47.21,47.95,58858,0
2016-06-22,48.07,48.65,47.65,47.68,52548,0
2016-06-23,48.37,50.48,47.82,50.45,110169,0
2016-06-24,47.93,48.75,46.84,46.97,204611,0
2016-06-27,46.57,46.57,45.07,45.21,90159,0
2016-06-28,46.06,46.24,45.43,45.99,70170,0
2016-06-29,46.44,46.82,46.08,46.66,81061,0
2016-06-30,46.77,48.19,46.21,48.11,86625,0
2016-07-01,47.84,48.28,47.12,47.41,105887,0
2016-07-05,47.04,47.06,46,46.24,48487,0
2016-07-06,46.11,46.93,46,46.58,41542,0
2016-07-07,46.69,47.3,46.36,47,80167,0
2016-07-08,47.47,48.53,47.47,48.02,74705,0
2016-07-11,48.33,49.17,48.33,49.02,60575,0
2016-07-12,48.88,49.99,48.88,49.63,69379,0
2016-07-13,49.75,50,49.25,49.57,44260,0
2016-07-14,50.2,50.88,49.79,49.8101,77272,0
2016-07-15,50.23,50.47,49.58,50.06,46604,0
2016-07-18,50.08,50.19,49.38,49.43,50939,0
2016-07-19,49.34,49.855,48.541,49.25,48722,0
2016-07-20,49.58,49.64,49.04,49.34,83609,0
2016-07-21,49.44,50.6499,49.04,49.37,144127,0
2016-07-22,49.32,50.65,49.32,50.3,67316,0
2016-07-25,50.16,50.31,49.56,49.71,123440,0
2016-07-26,49.73,50.02,48.53,49.87,126800,0
2016-07-27,49.84,50.58,49.1,50.39,95225,0
2016-07-28,50.76,51.18,50.12,51.12,104133,0
2016-07-29,51,51.65,50.64,51.55,169230,0
2016-08-01,51.86,51.86,50.48,51.22,114506,0
2016-08-02,51.11,51.32,50.48,50.77,59419,0
2016-08-03,50.54,51.54,50.54,51.01,65559,0
2016-08-04,50.95,51.22,50.74,51.04,40591,0
2016-08-05,51.36,52.7,51.29,52.69,125181,0
2016-08-08,53,53,51.89,52.26,38613,0
2016-08-09,52.39,52.66,52.19,52.51,74171,0
2016-08-10,52.42,52.47,51.42,51.61,50278,0
2016-08-11,51.69,51.78,51.23,51.34,52285,0
2016-08-12,51.03,51.03,50.41,50.885,96405,0
2016-08-15,51,51.68,50.91,51.47,55204,0
2016-08-16,51.25,51.63,50.01,51.33,87033,0
2016-08-17,51.28,51.716,51.15,51.28,39454,0
2016-08-18,51.2109,51.41,50.89,51.14,65803,0
2016-08-19,50.93,51.2896,50.794,50.85,80828,0
2016-08-22,50.62,50.79,50.28,50.55,112395,0
2016-08-23,50.7,51.16,50.22,50.99,69980,0
2016-08-24,51.01,51.42,50.9,51.15,30708,0
2016-08-25,50.93,51.41,50.771,51.17,91115,0
2016-08-26,51.19,51.46,50.77,51.3,63387,0
2016-08-29,51.19,51.99,51.15,51.26,50412,0
2016-08-30,51.26,51.84,51.26,51.84,66008,0
2016-08-31,51.88,52.34,51.35,51.73,75974,0
2016-09-01,51.76,51.95,50.81,51.42,43836,0
2016-09-02,51.47,51.47,50.93,51.23,63991,0
2016-09-06,51.6499,51.6499,50.2,50.85,59749,0
2016-09-07,51.2,51.68,50.72,51.51,53403,0
2016-09-08,51.59,51.59,50.62,50.82,57841,0
2016-09-09,50.56,50.98,50.2063,50.27,65244,0
2016-09-12,50.07,50.52,49.57,50,97285,0
2016-09-13,49.81,49.81,48.77,48.99,107341,0
2016-09-14,49.13,49.335,48.5,48.64,48793,0
2016-09-15,48.66,49.44,48.37,49.44,65294,0
2016-09-16,49.55,49.71,48.75,49.23,104601,0
2016-09-19,49.36,49.83,48.99,49.6,56945,0
2016-09-20,49.78,49.95,49.54,49.78,51040,0
2016-09-21,49.93,50.14,49.58,49.89,83983,0
2016-09-22,50.11,50.32,49.76,50.31,141554,0
2016-09-23,50.12,50.31,49.54,49.82,55764,0
2016-09-26,49.55,49.55,48.6,48.87,108739,0
2016-09-27,48.9,49.31,48.58,49.1,115328,0
2016-09-28,49.38,49.57,49.04,49.56,114962,0
2016-09-29,49.7,49.92,48.65,48.66,137218,0
2016-09-30,48.87,49.61,48.43,49.3,56124,0
2016-10-03,49.03,49.07,48.2,48.5,41001,0
2016-10-04,48.55,49.13,48.495,48.54,39435,0
2016-10-05,48.75,49.74,48.55,49.32,49847,0
2016-10-06,49.32,49.32,48.68,49.24,57370,0
2016-10-07,49.19,49.49,48.63,49.36,76695,0
2016-10-10,49.58,50.21,49.38,49.98,121132,0
2016-10-11,50.07,50.19,49.13,49.73,49831,0
2016-10-12,49.81,50.08,49.38,49.64,66427,0
2016-10-13,49.24,49.24,48.03,48.42,89752,0
2016-10-14,48.85,49.41,48.4995,48.97,27211,0
2016-10-17,48.88,49.474,48.371,48.49,30908,0
2016-10-18,48.74,48.75,48.46,48.53,39066,0
2016-10-19,48.77,49.2,48.28,48.73,50800,0
2016-10-20,49.5,49.5,48.05,48.73,72674,0
2016-10-21,48.41,48.865,48.13,48.59,103185,0
2016-10-24,49.04,49.8,48.74,49.7,61058,0
2016-10-25,49.65,49.94,49.23,49.44,125234,0
2016-10-26,49.35,49.76,48.68,48.79,56140,0
2016-10-27,49.2,49.39,48.77,48.95,46368,0
2016-10-28,49.07,49.25,48.62,49.09,67131,0
2016-10-31,49.1,49.65,48.85,49.15,113393,0
2016-11-01,49.4,49.45,48.3,48.55,50374,0
2016-11-02,48.3,48.3,47.25,47.85,72001,0
2016-11-03,48.05,48.35,47.4,48.25,43714,0
2016-11-04,48.25,48.5,47.2,47.85,93672,0
2016-11-07,48.6,49.45,48.35,48.9,97095,0
2016-11-08,48.85,49.05,48.35,48.5,66167,0
2016-11-09,48.8,51.8,48.8,51.2,140063,0
2016-11-10,51.8,54.4,51.7,54,179976,0
2016-11-11,54,55.55,53.1,55.55,226089,0
2016-11-14,56.4,57.3,53.95,54.4,187906,0
2016-11-15,54.15,54.75,53.05,53.75,136135,0
2016-11-16,53.75,54.05,53.16,53.65,101125,0
2016-11-17,54.05,54.5,52.45,54.25,84130,0
2016-11-18,54.5,55.6,53.8,55.4,71347,0
2016-11-21,55.7,55.9,55,55.9,82369,0
2016-11-22,56,56.6,55.55,56.5,158103,0
2016-11-23,56.75,57.85,56.055,57.65,90586,0
2016-11-25,57.75,58.05,57.35,58.05,53307,0
2016-11-28,57.75,58.1,56.75,56.9,140047,0
2016-11-29,56.75,57.45,55.8,55.9,144083,0
2016-11-30,56.65,58.85,56.53,58.75,200240,0
2016-12-01,58.85,60.6,57.9,60.3,203141,0
2016-12-02,60,60.5,59.25,60,153721,0
2016-12-05,60.6,60.6,59.1,60.05,71319,0
2016-12-06,60.25,61,59.7,60.4,81455,0
2016-12-07,60.5,61.65,60.15,61.65,100531,0
2016-12-08,61.7,64.35,61.7,63.9,122177,0
2016-12-09,64.1,64.7,63.55,64.65,84985,0
2016-12-12,64.65,64.945,62.45,62.55,103575,0
2016-12-13,62.95,63.5,61.75,62.2,91406,0
2016-12-14,61.6,62.45,61.05,61.35,107909,0
2016-12-15,61.6,62.55,61.35,61.85,87592,0
2016-12-16,61.7,62.45,61.1,61.3,176658,0
2016-12-19,60.8,61.545,60.35,61.15,108144,0
2016-12-20,61.6,62.45,61.45,62.45,58775,0
2016-12-21,62.1,62.45,61.2,62.25,104044,0
2016-12-22,62.35,63.9,61.9,63.3,227395,0
2016-12-23,63.3,63.3,62.18,62.5,47953,0
2016-12-27,62.45,63.15,61.5,63.05,80153,0
2016-12-28,63.15,63.15,61.6,62.05,82656,0
2016-12-29,62.25,62.25,60.95,61.45,63745,0
2016-12-30,61.7,61.7,60.6,60.95,116666,0
2017-01-03,61.9,61.9,59.2,60.2,121036,0
2017-01-04,60.35,60.8,59.95,60.2,139925,0
2017-01-05,60.05,60.45,58.45,59.5,101193,0
2017-01-06,59.95,60.6,59.95,60.1,150239,0
2017-01-09,59.9,60.25,58.6,58.85,141327,0
2017-01-10,58.75,60.5,58.75,60,208419,0
2017-01-11,60.15,61.75,59.5,61,201516,0
2017-01-12,60.7,61,59.45,60.25,81200,0
2017-01-13,60.7,61.9,59.9,60.05,57077,0
2017-01-17,59.5,59.5,58.05,58.25,66780,0
2017-01-18,58.8,58.95,57.8,58.85,80550,0
2017-01-19,62,62,59.4,59.45,117145,0
2017-01-20,59.9,60.45,58.2,59.85,298041,0
2017-01-23,59.7,60.3507,59.5,59.85,220538,0
2017-01-24,60,61.05,59.6,60.85,226168,0
2017-01-25,61.55,61.55,60.75,60.95,155982,0
2017-01-26,61.25,61.4,60.3,61,129226,0
2017-01-27,61.2,61.4,60.4,61.3,249620,0
2017-01-30,61.1,61.1,59.9,60.8,117675,0
2017-01-31,60.7,61.4,60.2,61.25,125960,0
2017-02-01,61.65,62.45,60.35,60.6,83938,0
2017-02-02,60.15,60.45,59.65,60,83370,0
2017-02-03,60.75,61.4,60.45,60.75,103817,0
2017-02-06,60.55,60.9,60.15,60.25,53752,0
2017-02-07,60.55,60.95,59.725,60.25,89143,0
2017-02-08,59.85,60.3,59.25,59.95,93280,0
2017-02-09,61.5,62.2,60.9,61.7,372712,0
2017-02-10,62.25,62.25,61.3,61.85,51752,0
2017-02-13,62.25,62.55,61.6,61.9,80788,0
2017-02-14,61.9,62.825,61.725,62.7,150679,0
2017-02-15,62.8,63.1,61.95,62.45,71247,0
2017-02-16,62.4,62.9,62,62.85,68659,0
2017-02-17,62.85,62.85,62.15,62.55,82459,0
2017-02-21,62.7,62.95,61.7,62.25,84601,0
2017-02-22,62,63.2,61.6,62.95,102078,0
2017-02-23,63.1,63.1,62,62.95,65222,0
2017-02-24,62.2,62.85,62.2,62.45,45529,0
2017-02-27,62.65,63.2,62.55,63.1,89724,0
2017-02-28,62.95,63.15,62.1,62.25,90888,0
2017-03-01,63.45,64,62.85,63.75,80725,0
2017-03-02,63.95,63.95,62.5,62.55,80065,0
2017-03-03,62.9,63.34,62.4,63.05,84768,0
2017-03-06,62.7,62.9,62.15,62.85,46092,0
2017-03-07,62.9,63.4,62.35,62.5,72883,0
2017-03-08,63,63.15,61.4,61.4,73137,0
2017-03-09,61.5,61.75,60.85,60.95,64109,0
2017-03-10,61.25,61.25,59.95,60.75,65546,0
2017-03-13,60.8,61.3,60.6,60.9,47837,0
2017-03-14,60.65,60.9,60,60.7,51734,0
2017-03-15,60.85,61.3,60.25,60.5,64347,0
2017-03-16,60.65,61.3,60.35,60.55,62867,0
2017-03-17,60.05,61,59.4,60.7,232347,0
2017-03-20,60.55,60.7,59.95,60.1,66929,0
2017-03-21,60.3,60.3,57.15,57.15,124909,0
2017-03-22,57,57.45,56,56.85,160656,0
2017-03-23,56.8,57.85,56.8,57.5,94589,0
2017-03-24,57.6,58.25,57.35,57.85,104035,0
2017-03-27,56.8,57.9,55.95,57.8,96940,0
2017-03-28,57.7,58.575,57.3,58.25,74963,0
2017-03-29,58.2,58.55,57.396,58.1,76837,0
2017-03-30,58.1,60.35,57.9,60.25,118122,0
2017-03-31,60.15,60.55,59.5,59.7,96250,0
2017-04-03,59.95,60.05,57.3,57.55,169464,0
2017-04-04,57.3,58.45,57.3,58.45,85078,0
2017-04-05,58.95,59.35,58.1,58.2,172496,0
2017-04-06,58.4,58.7,57.6,58.65,73604,0
2017-04-07,58.35,58.6,57.75,58.4,123319,0
2017-04-10,58.6,58.85,57.5,57.9,60478,0
2017-04-11,57.7,58.05,57.5,57.95,87228,0
2017-04-12,57.85,57.9,56.8,57.05,73264,0
2017-04-13,56.85,56.85,55,55.05,98855,0
2017-04-17,55.5,56.85,54.6,56.65,205702,0
2017-04-18,56.45,58.55,56.45,58.35,276897,0
2017-04-19,59.35,59.8,56.75,58.1,200879,0
2017-04-20,58.5,59.65,58.075,59.45,114081,0
2017-04-21,59.45,60,58.5,59.2,114377,0
2017-04-24,60.25,61.2,60.2,60.7,110679,0
2017-04-25,61.35,62,61.1,61.1,98623,0
2017-04-26,61.15,62.6,61.15,61.8,99205,0
2017-04-27,61.9,62.3,60.5,60.6,67424,0
2017-04-28,60.7,60.85,59.8,59.9,87279,0
2017-05-01,60.25,60.75,59.55,60.35,60925,0
2017-05-02,60.55,60.55,59,59.85,91122,0
2017-05-03,59.6,60.25,59.5,60.1,55077,0
2017-05-04,60.6,61.4,60.25,60.45,50213,0
2017-05-05,60.7,60.8,59.375,60.55,92542,0
2017-05-08,60.55,61.2,60.4,61,68044,0
2017-05-09,61.05,61.65,60.45,61.05,87228,0
2017-05-10,60.8,60.85,59.55,60.05,60504,0
2017-05-11,59.8,60.35,58.6,59.2,77080,0
2017-05-12,58.9,59.2,58.3,58.8,51712,0
2017-05-15,59.15,59.675,59.1486,59.35,57980,0
2017-05-16,59.4,59.75,58.65,59.4,68921,0
2017-05-17,58.3,58.3029,56,56.25,99990,0
2017-05-18,56.15,57.15,56.15,56.85,113239,0
2017-05-19,56.75,57.5,56.15,56.9,100844,0
2017-05-22,57.55,58.5,57.4,57.95,132410,0
2017-05-23,58.05,58.4,57.25,57.5,159074,0
2017-05-24,57.65,58.2,57.35,58.15,93460,0
2017-05-25,58.5,58.925,57.6,58.15,76733,0
2017-05-26,58.15,58.5,57.55,57.75,54374,0
2017-05-30,57.55,57.65,56.3,56.8,73485,0
2017-05-31,56.9,57.15,55.35,57.05,119703,0
2017-06-01,57.25,58.2,56.4,58.1,95049,0
2017-06-02,57.65,59.4,57.65,58.85,97517,0
2017-06-05,58.85,59.6,58.85,59.15,113525,0
2017-06-06,58.45,58.85,58.15,58.3,92876,0
2017-06-07,58.6,59.8,58.45,59.35,89880,0
2017-06-08,59.65,61.85,58.75,60.9,104741,0
2017-06-09,61.35,63.95,61.35,63.5,137609,0
2017-06-12,63.55,64.3,62.15,62.8,104517,0
2017-06-13,63,63.85,62.5,63.25,95881,0
2017-06-14,62.95,63.4,62.4,63.3,91847,0
2017-06-15,62.75,63.9,62.7,63,140721,0
2017-06-16,63,63.7,62.95,63.35,371087,0
2017-06-19,63.7,64,63.3,63.95,121154,0
2017-06-20,63.8,64,63.1,63.1,69759,0
2017-06-21,63.2,63.2,61.7,61.8,83234,0
2017-06-22,61.65,62,60.6,61.05,75759,0
2017-06-23,61.2,61.45,60.7,61.15,190085,0
2017-06-26,61.5,62.1,61.15,61.7,74811,0
2017-06-27,61.7,62.7,61.5,61.6,76507,0
2017-06-28,61.85,63.15,61.85,62.85,70962,0
2017-06-29,63.4,64.3,62.75,63.45,77891,0
2017-06-30,63.8,63.8,62.85,63.3,88906,0
2017-07-03,63.45,65,63.325,64.6,46331,0
2017-07-05,63.9,64.6,63.05,64.15,71926,0
2017-07-06,64.1,64.5,61.25,63.25,75103,0
2017-07-07,63.7,64.6,63.35,64.1,61355,0
2017-07-10,63.9,63.9,62.45,62.55,81372,0
2017-07-11,62.55,62.9,61.85,62.1,99059,0
2017-07-12,61.95,63,61.95,62.15,75970,0
2017-07-13,62.4,62.75,61.75,62.15,94938,0
2017-07-14,61.55,62.45,61,62.05,67069,0
2017-07-17,61.8,62.4,61.35,62,46771,0
2017-07-18,61.7,62.25,61.5,61.85,48270,0
2017-07-19,61.9,62.45,61.25,61.95,84502,0
2017-07-20,65,65,62.205,63.9,231451,0
2017-07-21,64.15,64.3,62.5,63.2,147258,0
2017-07-24,62.95,63.8,62.45,63.1,78165,0
2017-07-25,63.8,64.25,63.4,63.5,82016,0
2017-07-26,63.55,63.55,61.8,61.95,67291,0
2017-07-27,62.3,62.7,61.6,62.05,68432,0
2017-07-28,61.95,62.1,61.6,61.75,44749,0
2017-07-31,62,62.8,61.45,62.45,65120,0
2017-08-01,62.75,63.3,62.15,63.1,66220,0
2017-08-02,63.15,63.85,62.65,63.2,109672,0
2017-08-03,63.35,63.35,62.45,62.7,69150,0
2017-08-04,63.15,63.6,63.15,63.35,41793,0
2017-08-07,63.3,63.304,62.6,62.7,44616,0
2017-08-08,62.45,63.6,62.1,63.05,83693,0
2017-08-09,62.5,63.1,61.9,62.85,94330,0
2017-08-10,62.4,62.55,61.75,62.1,114914,0
2017-08-11,62.4,62.45,61.1,61.5,170648,0
2017-08-14,62.25,62.55,61.8,62.45,79056,0
2017-08-15,62.8,62.85,62,62,34592,0
2017-08-16,62.6,62.6,61.95,62.2,61225,0
2017-08-17,61.9,62.1,60.85,61.05,97782,0
2017-08-18,60.45,61.4,60.3,60.75,94431,0
2017-08-21,60.6,61.3,60.2,61.25,92557,0
2017-08-22,61.35,62,61.3,61.85,91082,0
2017-08-23,61.5,62.2,61.5,62,43408,0
2017-08-24,62.45,62.45,61.8,62.15,49773,0
2017-08-25,62.45,62.5,61.5,62.25,63980,0
2017-08-28,62.3,62.3,61.6,62.1,68905,0
2017-08-29,61.4,61.85,61.1,61.65,49070,0
2017-08-30,61.75,62.05,61.45,61.8,48646,0
2017-08-31,62.05,62.35,61.75,62.2,143755,0
2017-09-01,62.2,62.8,61.95,62.4,66331,0
2017-09-05,62.1,62.175,60.75,61.4,193511,0
2017-09-06,61.7,62,61.275,61.45,102728,0
2017-09-07,61.6,61.6,60.45,60.6,118198,0
2017-09-08,60.8,61.4,60.1,60.8,142085,0
2017-09-11,61.3,62.4,61,62.15,65635,0
2017-09-12,62.2,63.6,62.2,63.5,74701,0
2017-09-13,63.55,63.9,63.2,63.9,153581,0
2017-09-14,63.85,64,62.75,63,100320,0
2017-09-15,63.1,63.75,62.8,63.6,243399,0
2017-09-18,63.7,64.7,63.7,64,102161,0
2017-09-19,64.1,64.25,63.35,63.5,86186,0
2017-09-20,63.55,63.7,62.95,63.25,178193,0
2017-09-21,63.3,63.85,63,63.6,102672,0
2017-09-22,63.25,63.75,63.2,63.5,126160,0
2017-09-25,63.5,63.95,63.4,63.45,99043,0
2017-09-26,63.6,64.15,63.45,63.75,140067,0
2017-09-27,64.05,65.85,63.5,65.7,253508,0
2017-09-28,65.65,66.5,65.425,66.4,124755,0
2017-09-29,66.5,68.1,66.5,67.05,139982,0
2017-10-02,67.2,67.75,66.8,67.7,157326,0
2017-10-03,67.8,68.3,67,68.25,98660,0
2017-10-04,68.2,68.225,66.9,67.05,59079,0
2017-10-05,67.3,68,66.75,67.65,59309,0
2017-10-06,67.75,68.1,67.35,68,59223,0
2017-10-09,68,68.3,67.9,68.25,75309,0
2017-10-10,68.3,68.85,68.1,68.85,82307,0
2017-10-11,68.9,68.9,68.25,68.35,52986,0
2017-10-12,68.45,68.45,67.7,67.9,68459,0
2017-10-13,67.5,68.45,67.05,68.05,66786,0
2017-10-16,68.35,68.55,67.85,68.05,65544,0
2017-10-17,68.25,68.25,66.55,66.8,63985,0
2017-10-18,67.1,67.65,66.45,67.45,90858,0
2017-10-19,67.5,67.6,66.6,67.5,170101,0
2017-10-20,68.45,68.45,67.625,67.7,786200,0
2017-10-23,68,68,67.005,67.4,111993,0
2017-10-24,67.75,67.9,67.225,67.35,93371,0
2017-10-25,67.6,68,66.95,67.5,131459,0
2017-10-26,67.45,67.85,66.9,67.05,120068,0
2017-10-27,67.15,67.5,66.85,67.3,131845,0
2017-10-30,67.25,67.5,66,66.6,187864,0
2017-10-31,66.75,67.075,64.0182,66.65,296447,0
2017-11-01,67.05,67.05,65.9,66.25,178062,0
2017-11-02,66.4,67.4,66.125,67.1,97262,0
2017-11-03,67.05,67.25,66.75,67.25,124564,0
2017-11-06,67.05,67.4,66.6,67.2,110419,0
2017-11-07,67.1,67.2,66.2,66.4,316987,0
2017-11-08,66.4,66.75,65.5,66.35,275153,0
2017-11-09,65.9,66.45,64.65,65.1,182051,0
2017-11-10,65.2,65.5,64.45,64.6,229159,0
