Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.852,5.0039,4.8256,5.0039,7873,0
2005-02-28,4.9577,5.1689,4.819,5.1029,21965,0
2005-03-01,5.0303,5.0831,5.0303,5.0831,2627,0
2005-03-02,5.0963,5.1689,5.0963,5.1557,10781,0
2005-03-03,5.1689,5.2811,5.1689,5.2811,10013,0
2005-03-04,5.2811,5.5914,5.2811,5.4462,5832,0
2005-03-07,5.2877,5.4,5.2811,5.2811,23806,0
2005-03-08,5.3868,5.3868,5.2679,5.2745,5756,0
2005-03-09,5.2613,5.2613,5.2085,5.2085,3673,0
2005-03-10,5.1953,5.2745,5.1953,5.2151,3333,0
2005-03-11,5.2283,5.2481,5.2019,5.2481,3081,0
2005-03-14,5.2745,5.3471,5.1887,5.1887,3787,0
2005-03-15,5.2745,5.2745,5.1821,5.2151,4090,0
2005-03-16,5.1755,5.2745,5.1755,5.2415,4242,0
2005-03-17,5.2349,5.2811,5.2019,5.2811,10976,0
2005-03-18,5.5452,5.5452,5.2547,5.2547,5529,0
2005-03-21,5.2151,5.4198,5.2151,5.3009,4923,0
2005-03-22,5.2811,5.3141,5.1953,5.2811,1666,0
2005-03-23,5.499,5.499,5.3405,5.4462,13777,0
2005-03-24,5.499,5.5386,5.4462,5.5386,3219,0
2005-03-28,5.5188,5.5386,5.4132,5.466,2272,0
2005-03-29,5.4462,5.5122,5.4132,5.4462,24843,0
2005-03-30,5.4462,5.5122,5.4462,5.5122,9543,0
2005-03-31,5.4792,5.5782,5.4792,5.5782,13896,0
2005-04-01,5.4462,5.4792,5.4462,5.4792,2303,0
2005-04-04,5.598,5.598,5.4528,5.4528,2136,0
2005-04-05,5.4462,5.4594,5.4462,5.4528,8029,0
2005-04-06,5.4528,5.4528,5.4528,5.4528,1798,0
2005-04-07,5.466,5.5386,5.4528,5.5386,757,0
2005-04-08,5.4528,5.5254,5.4132,5.4792,4999,0
2005-04-12,5.4462,5.4462,5.4462,5.4462,1666,0
2005-04-13,5.4462,5.4462,5.4132,5.4462,2840,0
2005-04-14,5.3471,5.3802,5.2481,5.2481,8180,0
2005-04-15,5.2151,5.3339,5.2151,5.3141,7721,0
2005-04-18,5.2547,5.3669,5.2547,5.3141,5756,0
2005-04-19,5.2811,5.3471,5.2811,5.3471,2048,0
2005-04-20,5.3471,5.3471,4.9907,5.2679,11560,0
2005-04-21,5.3141,5.4462,5.2283,5.4462,5600,0
2005-04-22,5.4462,5.4462,5.2481,5.2481,2910,0
2005-04-25,5.2481,5.2481,5.2151,5.2151,2424,0
2005-04-26,5.2151,5.2151,5.2151,5.2151,151,0
2005-04-27,5.2943,5.2943,5.2349,5.2349,909,0
2005-04-28,5.2811,5.3405,5.2811,5.3405,3976,0
2005-04-29,5.2811,5.3075,5.2811,5.2811,4525,0
2005-05-02,5.1821,5.2547,5.1821,5.1821,1192,0
2005-05-03,5.2811,5.3669,5.2811,5.3471,4355,0
2005-05-04,5.2481,5.3075,5.2481,5.2613,12768,0
2005-05-05,5.2481,5.2481,5.2481,5.2481,7574,0
2005-05-06,5.2217,5.2217,5.2217,5.2217,1023,0
2005-05-09,5.2481,5.3075,5.2151,5.2217,6109,0
2005-05-10,5.2349,5.2415,5.2151,5.2151,10536,0
2005-05-11,5.2283,5.3075,5.2283,5.3075,3408,0
2005-05-12,5.2283,5.2283,5.2283,5.2283,14542,0
2005-05-13,5.2283,5.2811,5.0831,5.1821,1736,0
2005-05-16,5.1821,5.3075,5.1821,5.3075,3593,0
2005-05-17,5.2151,5.3075,5.2151,5.2217,9551,0
2005-05-18,5.2349,5.2349,5.2349,5.2349,4242,0
2005-05-19,5.3075,5.3075,5.2877,5.3009,454,0
2005-05-20,5.2217,5.2943,5.2217,5.2943,7409,0
2005-05-23,5.3141,5.4132,5.3141,5.4132,9543,0
2005-05-24,5.4462,5.4792,5.3537,5.4594,1960,0
2005-05-25,5.2217,5.4066,5.2217,5.3802,1666,0
2005-05-26,5.4594,5.4792,5.3537,5.3537,7102,0
2005-05-27,5.2811,5.4792,5.2679,5.4792,6362,0
2005-05-31,5.3273,5.4726,5.3273,5.4726,1545,0
2005-06-01,5.3141,5.6112,5.3141,5.598,27949,0
2005-06-02,5.4594,5.598,5.3802,5.598,4555,0
2005-06-03,5.3934,5.4528,5.3934,5.4528,454,0
2005-06-06,5.598,5.598,5.598,5.598,303,0
2005-06-07,5.598,5.664,5.598,5.664,28382,0
2005-06-08,5.664,5.9413,5.664,5.9281,37113,0
2005-06-09,5.9281,6.0337,5.9281,5.9875,14239,0
2005-06-10,5.9875,5.9875,5.796,5.9413,16095,0
2005-06-13,5.9743,5.9743,5.9743,5.9743,909,0
2005-06-14,5.9743,6.0337,5.9743,5.9743,3939,0
2005-06-15,5.9677,6.0073,5.8621,6.0073,2878,0
2005-06-16,6.0337,6.2581,6.0205,6.1525,23233,0
2005-06-17,6.2581,6.2581,6.1063,6.1261,3166,0
2005-06-20,6.0601,6.2713,6.0403,6.2581,9618,0
2005-06-21,6.2581,6.2581,6.1063,6.2053,6173,0
2005-06-22,6.1723,6.1723,6.1327,6.1327,2651,0
2005-06-23,6.2053,6.3044,6.1327,6.2383,69667,0
2005-06-24,6.2911,6.3044,6.2119,6.2185,3939,0
2005-06-27,6.3044,6.3044,6.2185,6.2977,3181,0
2005-06-28,6.0403,6.3308,5.9479,6.2581,7461,0
2005-06-29,6.3374,6.3374,6.1393,6.3374,3901,0
2005-06-30,6.3374,6.3374,6.3044,6.3044,1704,0
2005-07-01,6.3374,6.3374,6.1261,6.1261,909,0
2005-07-05,6.0073,6.1855,5.6442,5.8753,16630,0
2005-07-06,5.9347,6.2053,5.6904,6.2053,4746,0
2005-07-07,6.1063,6.1063,6.1063,6.1063,3105,0
2005-07-08,6.3374,6.3374,6.1261,6.2053,7158,0
2005-07-11,6.0601,6.1063,6.0601,6.0733,7120,0
2005-07-12,5.9083,5.9413,5.9083,5.9413,2251,0
2005-07-13,5.9545,5.9545,5.7762,5.9413,14221,0
2005-07-14,6.0799,6.0799,5.9413,5.9743,10413,0
2005-07-15,6.0733,6.2053,6.0733,6.1855,3484,0
2005-07-18,6.2053,6.2053,6.1393,6.1393,9436,0
2005-07-19,6.1063,6.1063,6.1063,6.1063,833,0
2005-07-20,6.1063,6.1063,5.8423,5.8555,7385,0
2005-07-21,5.9413,5.9413,5.9413,5.9413,1515,0
2005-07-22,5.9743,6.0139,5.8555,6.0139,6968,0
2005-07-25,5.8555,5.9611,5.8555,5.9149,2160,0
2005-07-26,5.8555,5.9677,5.8555,5.9677,1894,0
2005-07-27,5.9413,5.9413,5.9083,5.9083,3598,0
2005-07-28,5.8819,5.8819,5.8819,5.8819,151,0
2005-07-29,5.9413,6.0007,5.8753,6.0007,4823,0
2005-08-01,5.6244,5.9413,5.6244,5.8423,11063,0
2005-08-02,5.8489,5.8753,5.8489,5.8753,4242,0
2005-08-03,5.9413,5.9413,5.8158,5.8158,3370,0
2005-08-04,6.1657,6.1657,5.7762,5.9413,9534,0
2005-08-05,5.9149,5.9413,5.9149,5.9413,1653,0
2005-08-08,5.7762,5.9347,5.6442,5.8158,6618,0
2005-08-09,6.1261,6.1261,5.8753,5.9083,19049,0
2005-08-10,6.1129,6.1261,5.7432,5.7762,11672,0
2005-08-11,5.8158,5.8423,5.6772,5.6772,4393,0
2005-08-12,5.6112,5.7762,5.4396,5.6508,16855,0
2005-08-15,5.4594,5.7432,5.4594,5.6772,2625,0
2005-08-16,5.6112,5.7366,5.5452,5.7366,5414,0
2005-08-17,5.6508,5.6508,5.5452,5.5452,1666,0
2005-08-18,5.5452,5.5914,5.2811,5.3009,24428,0
2005-08-19,5.3009,5.4462,5.3009,5.4462,6930,0
2005-08-22,5.499,5.8621,5.499,5.7696,4507,0
2005-08-23,5.4924,5.6244,5.4924,5.6244,2310,0
2005-08-24,5.6112,5.7696,5.6112,5.7432,11617,0
2005-08-25,5.7432,5.8753,5.7432,5.8423,2943,0
2005-08-26,5.9413,6.0403,5.8423,5.9083,9998,0
2005-08-29,5.9413,5.9413,5.8885,5.8885,454,0
2005-08-30,5.9413,5.9413,5.763,5.9083,23934,0
2005-08-31,5.8423,6.0337,5.8423,6.0073,17258,0
2005-09-01,5.9743,6.0403,5.8753,5.8753,133240,0
2005-09-02,5.8423,6.0403,5.8158,6.0403,8766,0
2005-09-06,6.0403,6.0733,6.0073,6.0733,13424,0
2005-09-07,6.0403,6.0403,6.0403,6.0403,2462,0
2005-09-08,6.0403,6.0931,6.0403,6.0733,3720,0
2005-09-09,5.8423,6.2053,5.8423,6.0337,2272,0
2005-09-12,6.1855,6.2053,6.1063,6.1063,3257,0
2005-09-13,6.1063,6.1393,6.1063,6.1393,3210,0
2005-09-14,5.9413,6.2053,5.9413,6.0073,6552,0
2005-09-15,6.0073,6.1657,5.9347,6.1657,2709,0
2005-09-16,6.1063,6.1591,6.1063,6.1129,5491,0
2005-09-19,5.9215,6.0799,5.3537,5.7432,24478,0
2005-09-20,5.8423,6.0073,5.8356,5.8951,9889,0
2005-09-21,5.8555,6.0403,5.7168,5.796,21074,0
2005-09-22,5.8753,5.8753,5.4594,5.7168,30913,0
2005-09-23,5.4858,5.763,5.4858,5.598,7892,0
2005-09-26,5.4528,5.7762,5.4528,5.6442,5226,0
2005-09-27,5.6772,5.9017,5.6508,5.9017,3333,0
2005-09-28,5.9083,5.9083,5.8489,5.8489,606,0
2005-09-29,5.7102,5.9347,5.7102,5.8687,3143,0
2005-09-30,5.6838,5.9413,5.6838,5.9413,6968,0
2005-10-03,5.8423,5.8423,5.6244,5.6706,5646,0
2005-10-04,5.7828,5.7828,5.7828,5.7828,909,0
2005-10-05,5.7828,5.7828,5.6112,5.6112,1972,0
2005-10-06,5.4462,5.8092,5.4462,5.8092,1215,0
2005-10-07,5.6112,5.6112,5.565,5.565,454,0
2005-10-10,5.5122,5.6376,5.499,5.6376,4717,0
2005-10-11,5.7366,5.8092,5.631,5.8092,9089,0
2005-10-12,5.7432,5.7432,5.5254,5.631,3181,0
2005-10-14,5.4462,5.7036,5.4462,5.7036,3790,0
2005-10-17,5.6772,5.7432,5.5122,5.6772,4696,0
2005-10-18,5.6442,5.7432,5.6442,5.7432,1401,0
2005-10-19,5.7168,5.7366,5.7102,5.7366,606,0
2005-10-20,5.7366,5.7564,5.7366,5.7564,2707,0
2005-10-21,5.8423,5.8423,5.6112,5.7234,10025,0
2005-10-24,5.9413,5.9413,5.7036,5.7102,833,0
2005-10-25,5.7432,5.7432,5.7432,5.7432,1515,0
2005-10-26,5.8092,5.9017,5.8092,5.9017,782,0
2005-10-27,5.6442,5.9017,5.6376,5.9017,1477,0
2005-10-28,5.6112,5.8158,5.565,5.8158,9771,0
2005-10-31,5.6508,5.8951,5.6508,5.8753,11449,0
2005-11-01,5.6838,5.9743,5.6838,5.9215,22944,0
2005-11-02,5.8555,5.8555,5.697,5.697,454,0
2005-11-03,5.7762,5.9743,5.7432,5.9413,28536,0
2005-11-04,5.9347,5.9479,5.8951,5.9149,33856,0
2005-11-07,5.9743,6.9315,5.9743,6.5354,61055,0
2005-11-08,6.5486,6.7664,6.5486,6.6146,26272,0
2005-11-09,6.9579,6.9579,6.3704,6.4166,37643,0
2005-11-10,6.4034,6.4694,5.9743,6.4694,13559,0
2005-11-11,6.3374,6.4628,6.1393,6.2713,7309,0
2005-11-14,6.4298,6.4298,6.0997,6.2119,14285,0
2005-11-15,6.1921,6.3242,6.1921,6.2515,4428,0
2005-11-16,6.4628,6.509,6.1855,6.2053,3295,0
2005-11-17,6.2647,6.3968,6.0271,6.3902,28052,0
2005-11-18,6.4034,6.4034,6.2053,6.2647,27512,0
2005-11-21,6.1525,6.2713,6.0733,6.2053,61581,0
2005-11-22,6.2053,6.2053,6.2053,6.2053,647,0
2005-11-23,6.3242,6.3242,6.2053,6.2053,1176,0
2005-11-25,6.2713,6.2713,6.2713,6.2713,153,0
2005-11-28,6.3044,6.4166,6.2713,6.3044,4507,0
2005-11-29,6.3044,6.3374,6.2053,6.2779,19806,0
2005-11-30,6.4694,6.476,6.311,6.3176,68188,0
2005-12-01,6.3308,6.3374,6.1723,6.1723,2883,0
2005-12-02,6.0865,6.2383,6.0865,6.2383,4388,0
2005-12-05,6.1921,6.2713,6.0865,6.0865,28426,0
2005-12-06,6.1393,6.2053,6.1261,6.1855,7271,0
2005-12-07,6.1063,6.2053,6.1063,6.2053,24692,0
2005-12-08,6.2053,6.2119,6.1063,6.1393,30560,0
2005-12-09,6.2053,6.3506,6.2053,6.2713,12596,0
2005-12-12,6.4628,6.4628,6.2515,6.2515,8332,0
2005-12-13,6.2713,6.3506,6.1459,6.3176,14389,0
2005-12-14,6.2053,6.3638,6.1855,6.2911,5812,0
2005-12-15,6.2713,6.4694,6.2449,6.3374,43210,0
2005-12-19,6.4364,6.5024,6.4364,6.4694,44493,0
2005-12-20,6.6014,6.6608,6.5156,6.641,25866,0
2005-12-21,6.608,6.7004,6.575,6.6938,24616,0
2005-12-22,6.7268,6.7466,6.674,6.7334,2518,0
2005-12-23,6.7334,6.74,6.5354,6.6344,14239,0
2005-12-27,6.608,6.9315,6.608,6.9117,9731,0
2005-12-28,6.8259,6.8655,6.8259,6.8655,2136,0
2005-12-29,7.0371,7.0371,6.9777,6.9777,15786,0
2005-12-30,6.9645,6.9777,6.8655,6.9315,4925,0
2006-01-03,6.9315,6.9315,6.641,6.7995,8101,0
2006-01-04,6.7995,6.7995,6.7797,6.7995,1515,0
2006-01-05,6.7995,6.7995,6.707,6.7995,4348,0
2006-01-06,6.7995,6.7995,6.4364,6.6872,4469,0
2006-01-09,6.7334,6.7664,6.509,6.7598,4052,0
2006-01-10,6.7664,6.7664,6.5354,6.7598,4019,0
2006-01-11,6.7004,6.7004,6.575,6.6344,5473,0
2006-01-12,6.6344,6.7664,6.6344,6.6674,6830,0
2006-01-13,6.6938,6.7664,6.6938,6.7532,2883,0
2006-01-17,6.9183,6.9183,6.7466,6.8985,13718,0
2006-01-18,6.9183,6.9183,6.3044,6.608,17617,0
2006-01-19,6.4958,6.7268,6.4958,6.5882,7574,0
2006-01-20,6.5354,6.8127,6.5354,6.8127,1439,0
2006-01-23,6.9579,6.9579,6.6806,6.6806,3299,0
2006-01-24,6.6014,6.8655,6.6014,6.7598,6862,0
2006-01-25,6.7004,6.7004,6.6344,6.6674,2121,0
2006-01-26,6.6014,6.6674,6.6014,6.6674,7229,0
2006-01-27,6.7863,6.9645,6.6014,6.6344,12697,0
2006-01-30,6.6608,6.6608,6.509,6.5948,1553,0
2006-01-31,6.4694,6.8325,6.4694,6.7664,19137,0
2006-02-01,6.7664,6.7664,6.6674,6.6674,3204,0
2006-02-02,6.5354,6.6674,6.5354,6.6014,3636,0
2006-02-03,6.5222,6.8325,6.5222,6.6014,49497,0
2006-02-06,7.2616,7.4926,6.9315,7.3606,70792,0
2006-02-07,7.3342,7.4926,6.7731,7.1295,15774,0
2006-02-08,7.1757,7.5916,7.1625,7.5916,22421,0
2006-02-09,7.4926,7.8557,7.4926,7.7501,20432,0
2006-02-10,7.8557,7.8887,7.7435,7.8557,14147,0
2006-02-13,7.8557,7.8557,7.6906,7.6906,12934,0
2006-02-14,7.7237,7.8557,7.7237,7.7963,13376,0
2006-02-15,7.9151,7.9151,7.6906,7.8227,5461,0
2006-02-16,7.8227,7.8887,7.6906,7.7435,15719,0
2006-02-17,7.8557,7.8887,7.6576,7.6774,6137,0
2006-02-21,7.8755,7.8755,7.7699,7.8227,12119,0
2006-02-22,7.9217,7.9217,7.7171,7.7699,4023,0
2006-02-23,7.7567,7.8887,7.7567,7.8887,9198,0
2006-02-24,7.8887,7.8887,7.8689,7.8689,833,0
2006-02-27,7.8887,7.9613,7.6708,7.9613,41558,0
2006-02-28,8.0867,8.0867,7.9877,8.0867,25676,0
2006-03-01,7.9481,8.0735,7.9349,8.0735,17581,0
2006-03-02,8.0867,8.0867,8.0537,8.0537,10119,0
2006-03-03,7.9547,8.0537,7.8359,7.9415,7724,0
2006-03-06,7.9217,7.9217,7.0965,7.3342,63436,0
2006-03-07,7.255,7.2748,7.0701,7.2616,81689,0
2006-03-08,7.2616,7.3936,7.0965,7.2616,70818,0
2006-03-09,7.3936,7.4596,7.2285,7.3276,6817,0
2006-03-10,7.2285,7.5916,7.1625,7.5454,13718,0
2006-03-13,7.6906,7.9019,7.4926,7.8887,17252,0
2006-03-14,7.7897,7.9217,7.7897,7.8755,7966,0
2006-03-15,7.8755,8.0537,7.8755,8.0537,20973,0
2006-03-16,8.0867,8.1527,8.0405,8.0405,31424,0
2006-03-17,7.9217,8.2716,7.9217,8.0999,27055,0
2006-03-20,8.0075,8.1858,8.0075,8.0999,8791,0
2006-03-21,8.0537,8.2518,8.0207,8.1065,8559,0
2006-03-22,8.1065,8.2452,8.0273,8.0999,3607,0
2006-03-23,8.1858,8.2188,7.9283,8.1527,5984,0
2006-03-24,8.2518,8.2518,8.1858,8.1858,9722,0
2006-03-27,8.0933,8.2518,8.0933,8.2452,6485,0
2006-03-28,8.298,8.298,8.1593,8.1858,6885,0
2006-03-29,8.2518,8.2518,8.2518,8.2518,4220,0
2006-03-30,8.2518,8.2518,8.1263,8.1263,4431,0
2006-03-31,8.232,8.232,8.1131,8.1131,8760,0
2006-04-03,8.0933,8.1858,7.8821,7.8821,4926,0
2006-04-04,7.7963,8.1131,7.7963,8.0537,13094,0
2006-04-05,8.0339,8.0339,7.9877,8.0339,6821,0
2006-04-06,7.9481,8.0867,7.8557,8.0801,27025,0
2006-04-07,7.8953,8.1131,7.8953,8.0537,4590,0
2006-04-10,7.9679,8.1197,7.9151,8.1197,6468,0
2006-04-11,8.1197,8.1527,7.9217,8.0669,4681,0
2006-04-12,8.0735,8.1197,8.0471,8.1197,2174,0
2006-04-13,8.0537,8.0603,8.0537,8.0537,1969,0
2006-04-17,8.0207,8.1858,8.0207,8.1197,17118,0
2006-04-18,8.1527,8.232,7.9217,8.1527,45580,0
2006-04-19,8.0867,8.2848,8.0867,8.199,29041,0
2006-04-20,8.2518,8.3838,8.2518,8.3178,38349,0
2006-04-21,8.3838,8.4498,8.3838,8.4498,22156,0
2006-04-24,8.463,8.6082,8.397,8.5818,35571,0
2006-04-25,8.5818,8.9119,8.5818,8.8459,36386,0
2006-04-26,8.8459,9.0769,8.5488,8.5818,44066,0
2006-04-27,8.6545,8.6545,8.4894,8.5818,26556,0
2006-04-28,8.8129,8.8129,8.5818,8.5818,15906,0
2006-05-01,8.595,8.595,8.4234,8.5422,1628,0
2006-05-02,8.5818,8.6214,8.5422,8.5818,36856,0
2006-05-03,8.5158,8.7469,8.5158,8.5488,5681,0
2006-05-04,8.6677,8.6743,8.5488,8.6148,7205,0
2006-05-05,8.6479,8.7469,8.6479,8.6611,6552,0
2006-05-08,8.5818,8.6941,8.5224,8.5488,7408,0
2006-05-09,8.5818,8.5818,8.4234,8.4498,5302,0
2006-05-10,8.5356,8.8657,8.5356,8.8591,21988,0
2006-05-11,8.8789,9.0175,8.628,8.9119,102143,0
2006-05-12,8.9119,8.9119,8.5884,8.8789,11422,0
2006-05-15,8.6875,8.7799,8.5818,8.5818,2462,0
2006-05-16,8.463,8.8195,8.463,8.7535,6279,0
2006-05-17,8.4498,8.5884,8.4498,8.5818,4387,0
2006-05-18,8.5818,8.5818,8.4564,8.5488,9552,0
2006-05-19,8.6809,8.6809,8.5422,8.5818,33917,0
2006-05-22,8.6479,8.8261,8.5818,8.6082,3030,0
2006-05-23,8.5488,8.7667,8.5422,8.7667,10690,0
2006-05-24,8.7469,8.7799,8.4564,8.7469,12676,0
2006-05-25,8.5818,8.8327,8.5818,8.7799,8241,0
2006-05-26,8.8195,8.8195,8.4696,8.6413,8801,0
2006-05-30,8.5818,8.8459,8.5818,8.7997,9796,0
2006-05-31,8.7931,8.9779,8.7205,8.9647,21073,0
2006-06-01,9.0175,9.0175,8.9119,9.0175,9563,0
2006-06-02,9.0175,9.0175,8.6809,8.7733,6377,0
2006-06-05,8.7799,8.7799,8.5884,8.7073,3145,0
2006-06-06,8.5752,8.7799,8.5752,8.7139,3051,0
2006-06-07,8.7139,8.7469,8.6545,8.6809,2501,0
2006-06-08,8.5884,8.6743,8.4168,8.5026,24530,0
2006-06-09,8.463,8.6677,8.463,8.6677,3484,0
2006-06-12,8.6677,8.6677,8.5818,8.6082,2569,0
2006-06-13,8.5818,8.7007,8.5818,8.595,6862,0
2006-06-14,8.7337,8.7337,8.5818,8.6346,6885,0
2006-06-15,8.7469,8.7469,8.5422,8.5818,8383,0
2006-06-16,8.5158,8.6214,8.5158,8.6214,5007,0
2006-06-19,8.8987,8.8987,8.5158,8.5158,14885,0
2006-06-20,8.529,8.7139,8.0999,8.4366,16565,0
2006-06-21,8.4366,8.4432,8.2782,8.3046,3787,0
2006-06-22,8.2122,8.364,8.2122,8.3574,26094,0
2006-06-23,8.4828,8.7469,8.4498,8.5158,73711,0
2006-06-26,8.5158,8.9119,8.5158,8.5356,36335,0
2006-06-27,8.5818,8.5818,8.3442,8.3442,2848,0
2006-06-28,8.4168,8.5818,8.3112,8.3706,4349,0
2006-06-29,8.2848,8.4168,8.2518,8.397,9478,0
2006-06-30,8.5224,8.9119,8.2386,8.9119,16749,0
2006-07-03,8.7469,8.7469,8.628,8.6545,5028,0
2006-07-05,8.6346,8.9845,8.3904,8.6016,98355,0
2006-07-06,8.5224,8.7733,8.5158,8.5356,8029,0
2006-07-07,8.3772,8.7139,8.3772,8.5488,9948,0
2006-07-10,8.5158,8.8921,8.5158,8.6016,4949,0
2006-07-11,8.5158,8.9053,8.5158,8.5884,3939,0
2006-07-12,8.5818,8.7535,8.5818,8.5818,7665,0
2006-07-13,8.6479,8.7469,8.5818,8.7271,24119,0
2006-07-14,8.628,8.6809,8.5818,8.6148,3982,0
2006-07-17,8.6941,8.6941,8.5818,8.6214,4242,0
2006-07-18,8.7403,8.7799,8.6809,8.7799,7748,0
2006-07-19,8.5884,8.7271,8.5884,8.6611,1666,0
2006-07-20,8.4696,8.6479,8.4696,8.6479,1704,0
2006-07-21,8.5818,8.5818,8.4894,8.5818,6167,0
2006-07-24,8.5158,8.7139,8.5158,8.5818,18890,0
2006-07-25,8.6148,8.7073,8.5818,8.6479,7347,0
2006-07-26,8.7271,8.7271,8.331,8.6479,14630,0
2006-07-27,8.5818,8.6743,8.5818,8.6743,8606,0
2006-07-28,8.7997,8.7997,8.5224,8.5224,932,0
2006-07-31,8.4498,8.7139,8.4498,8.7139,23896,0
2006-08-01,8.3244,8.3244,8.3244,8.3244,151,0
2006-08-02,8.4168,8.7799,8.4168,8.6545,2701,0
2006-08-03,8.5422,8.5422,8.4564,8.463,1575,0
2006-08-04,8.4168,8.4366,8.4168,8.4168,5535,0
2006-08-07,8.6941,8.6941,8.4168,8.5818,47929,0
2006-08-08,8.4498,8.7469,8.4498,8.6941,3986,0
2006-08-09,8.5818,8.6016,8.463,8.5818,34338,0
2006-08-10,8.3904,8.3904,8.265,8.265,1747,0
2006-08-11,8.3442,8.5422,8.331,8.4762,3077,0
2006-08-14,8.4498,8.4828,8.2518,8.2518,20635,0
2006-08-15,8.2518,8.3178,8.2518,8.3178,4487,0
2006-08-16,8.0867,8.2914,8.0867,8.232,4428,0
2006-08-17,8.1858,8.1858,8.1263,8.1263,1021,0
2006-08-18,8.0999,8.2452,8.0999,8.1065,1563,0
2006-08-21,8.0867,8.2518,7.9217,8.2518,14912,0
2006-08-22,8.1197,8.2254,7.9613,8.2188,4658,0
2006-08-23,7.9943,8.2518,7.9943,8.1924,3033,0
2006-08-24,8.1924,8.7205,8.1924,8.5818,36545,0
2006-08-25,8.6677,8.6875,8.5818,8.6875,7898,0
2006-08-28,8.7469,8.7469,8.5356,8.6413,17013,0
2006-08-29,8.7469,8.7469,8.6214,8.6479,3939,0
2006-08-30,8.5752,8.7403,8.5752,8.6082,5067,0
2006-08-31,8.6941,8.6941,8.5224,8.5224,803,0
2006-09-01,8.4828,8.5752,8.2386,8.2452,11797,0
2006-09-05,8.3838,8.3838,7.9877,8.2518,17408,0
2006-09-06,8.3112,8.3112,8.1858,8.1858,9801,0
2006-09-07,8.1858,8.3178,7.8029,8.1858,90696,0
2006-09-08,8.2518,8.2848,8.1858,8.2848,11961,0
2006-09-11,8.3442,8.3442,7.9019,8.2386,2833,0
2006-09-12,8.3046,8.3112,8.0801,8.2386,3401,0
2006-09-13,8.331,8.331,8.0669,8.1792,6280,0
2006-09-14,8.1527,8.2782,8.1527,8.2518,14277,0
2006-09-15,8.3838,8.3838,8.0999,8.232,14942,0
2006-09-18,8.3838,8.4564,8.3574,8.4168,87934,0
2006-09-19,8.463,8.463,8.3838,8.3838,20327,0
2006-09-20,8.5422,8.6479,8.5422,8.6479,10443,0
2006-09-21,8.7007,8.7139,8.6611,8.6941,31263,0
2006-09-22,8.7007,8.7139,8.6809,8.7139,13359,0
2006-09-25,8.7469,8.7469,8.5884,8.7469,26911,0
2006-09-26,8.7799,8.7799,8.7139,8.7799,6374,0
2006-09-27,8.7469,8.7799,8.7469,8.7535,5729,0
2006-09-28,8.7733,8.7733,8.7469,8.7667,2574,0
2006-09-29,8.7667,9.0109,8.7667,8.9119,5773,0
2006-10-02,8.8657,9.0175,8.8657,9.0175,11205,0
2006-10-03,9.0109,9.0109,8.9317,8.9317,6742,0
2006-10-04,8.9977,9.3806,8.9977,9.308,66330,0
2006-10-05,9.308,9.341,9.2354,9.308,26303,0
2006-10-06,9.3872,9.651,9.2354,9.638,47257,0
2006-10-09,9.638,9.638,9.3014,9.631,15056,0
2006-10-10,9.625,9.625,9.2288,9.592,7745,0
2006-10-11,9.598,9.598,9.4334,9.572,4770,0
2006-10-12,9.671,9.671,9.585,9.631,5096,0
2006-10-13,9.671,9.671,9.546,9.631,7465,0
2006-10-16,9.671,9.671,9.592,9.618,6229,0
2006-10-17,9.572,9.724,9.0967,9.671,11278,0
2006-10-18,9.572,9.697,9.519,9.651,11716,0
2006-10-19,9.579,9.605,9.308,9.4664,5903,0
2006-10-20,9.592,9.592,9.4334,9.473,2304,0
2006-10-23,9.658,9.671,9.4928,9.565,6021,0
2006-10-24,9.572,9.572,9.473,9.473,7392,0
2006-10-25,9.592,9.704,9.4928,9.539,8900,0
2006-10-26,9.638,9.671,9.572,9.638,5711,0
2006-10-27,9.671,9.684,9.579,9.671,2727,0
2006-10-30,9.552,9.671,9.552,9.631,7879,0
2006-10-31,9.631,9.638,9.473,9.473,15763,0
2006-11-01,9.4136,9.4136,8.8987,8.9779,15180,0
2006-11-02,8.9911,9.1628,8.9779,9.0769,22012,0
2006-11-03,9.1562,9.1562,9.0241,9.1298,2424,0
2006-11-06,8.6016,8.9383,8.5818,8.8789,24274,0
2006-11-07,8.8063,9.0043,8.8063,8.9119,20147,0
2006-11-08,8.9119,8.9119,8.6611,8.8459,40375,0
2006-11-09,8.7733,8.8129,8.6545,8.7337,25708,0
2006-11-10,8.6677,8.7205,8.5884,8.6148,3083,0
2006-11-13,8.4366,8.5818,8.4366,8.4828,35139,0
2006-11-14,8.5092,8.5158,8.463,8.4762,31584,0
2006-11-15,8.5158,8.8723,8.5092,8.6082,16284,0
2006-11-16,8.7469,8.9119,8.5554,8.6346,14618,0
2006-11-17,8.5818,8.6413,8.5488,8.5818,7921,0
2006-11-20,8.5818,8.6148,8.5488,8.5752,7621,0
2006-11-21,8.5818,8.6479,8.5488,8.5488,4393,0
2006-11-22,8.5818,8.6214,8.5224,8.5488,90061,0
2006-11-24,8.5488,8.8921,8.5026,8.5026,9984,0
2006-11-27,8.5884,8.5884,8.4168,8.496,17389,0
2006-11-28,8.7139,8.7139,8.4432,8.5686,17113,0
2006-11-29,8.5818,8.6545,8.5752,8.6545,57050,0
2006-11-30,8.8459,8.8459,8.5818,8.7139,60313,0
2006-12-01,8.6346,8.7337,8.6346,8.6809,4926,0
2006-12-04,8.4168,8.8129,8.4168,8.8129,7720,0
2006-12-05,8.8261,8.8261,8.5818,8.7469,53743,0
2006-12-06,8.7997,8.9119,8.7997,8.8459,63985,0
2006-12-07,8.7865,8.9779,8.7865,8.9713,18034,0
2006-12-08,9.0307,9.0307,8.9383,9.0109,7679,0
2006-12-11,9.0703,9.2222,9.0637,9.1364,16212,0
2006-12-12,9.1958,9.1958,9.0967,9.1232,21789,0
2006-12-13,9.209,9.4136,9.209,9.308,25282,0
2006-12-14,9.4202,9.585,9.374,9.4928,40410,0
2006-12-15,9.717,9.717,9.308,9.519,26775,0
2006-12-18,9.638,9.638,9.4664,9.506,25602,0
2006-12-19,9.559,9.559,9.4532,9.519,6723,0
2006-12-20,9.559,9.559,9.308,9.3344,7294,0
2006-12-21,9.3476,9.3476,9.2684,9.3146,5302,0
2006-12-22,9.2684,9.2684,9.2684,9.2684,757,0
2006-12-26,9.242,9.2486,9.242,9.2486,2424,0
2006-12-27,9.3212,9.3476,9.242,9.3476,6774,0
2006-12-28,9.407,9.605,9.374,9.473,14886,0
2006-12-29,9.559,9.559,9.2486,9.506,11273,0
2007-01-03,9.559,9.572,9.4598,9.539,19388,0
2007-01-04,9.4334,9.539,9.407,9.539,12005,0
2007-01-05,9.4466,9.625,9.4004,9.625,24542,0
2007-01-08,9.625,9.625,9.3542,9.407,7518,0
2007-01-09,9.473,9.4994,9.4334,9.4994,3546,0
2007-01-10,9.2354,9.625,9.2354,9.625,14656,0
2007-01-11,9.625,9.625,9.4928,9.532,5878,0
2007-01-12,9.4268,9.572,9.275,9.4928,7059,0
2007-01-16,9.506,9.592,9.4928,9.572,3505,0
2007-01-17,9.513,9.532,9.4268,9.44,8948,0
2007-01-18,9.3608,9.506,9.3608,9.473,7244,0
2007-01-19,9.4928,9.539,9.4268,9.526,11375,0
2007-01-22,9.592,10.113,9.592,10.028,98218,0
2007-01-23,10.067,10.067,9.981,10.014,13905,0
2007-01-24,10.014,10.074,10.014,10.067,16313,0
2007-01-25,10.008,10.047,9.902,9.902,23101,0
2007-01-26,10.034,10.041,9.889,10.041,10208,0
2007-01-29,10.113,10.113,9.757,9.922,3696,0
2007-01-30,9.942,10.001,9.876,9.896,7650,0
2007-01-31,9.922,9.922,9.889,9.889,491,0
2007-02-01,9.902,9.902,9.605,9.83,13965,0
2007-02-02,9.836,10.113,9.83,10.113,9715,0
2007-02-05,10.232,10.232,9.803,9.902,6476,0
2007-02-06,10.199,10.199,9.77,9.77,8482,0
2007-02-07,9.77,9.777,9.407,9.4532,13181,0
2007-02-08,9.4136,9.44,9.374,9.4136,163871,0
2007-02-09,9.2948,9.4136,9.2816,9.4136,7712,0
2007-02-12,9.532,9.572,9.374,9.4268,19873,0
2007-02-13,9.697,9.73,9.631,9.671,3667,0
2007-02-14,9.863,10.107,9.863,9.995,11120,0
2007-02-15,9.955,9.955,9.803,9.836,11420,0
2007-02-16,9.896,9.896,9.836,9.836,20461,0
2007-02-20,9.909,9.968,9.836,9.876,14026,0
2007-02-21,9.849,9.889,9.796,9.889,8815,0
2007-02-22,9.981,10.113,9.968,10.054,9094,0
2007-02-23,10.127,10.14,10.008,10.067,9881,0
2007-02-26,10.16,10.232,10.087,10.166,6153,0
2007-02-27,10.14,10.232,10.1,10.193,28461,0
2007-02-28,10.087,10.14,10.067,10.087,47123,0
2007-03-01,10.074,10.232,10.067,10.14,34435,0
2007-03-02,10.074,10.074,9.968,9.968,9933,0
2007-03-05,10.028,10.094,9.83,9.83,3599,0
2007-03-06,9.836,9.869,9.724,9.724,9515,0
2007-03-07,9.717,9.77,9.559,9.559,4429,0
2007-03-08,9.407,9.572,9.242,9.559,22691,0
2007-03-09,9.684,9.83,9.44,9.684,10408,0
2007-03-12,9.645,10.127,9.612,9.612,9354,0
2007-03-13,9.671,9.763,9.598,9.605,1338,0
2007-03-14,9.506,9.598,9.275,9.572,18357,0
2007-03-15,9.605,9.605,9.552,9.605,7294,0
2007-03-16,9.605,9.605,9.2618,9.546,3513,0
2007-03-19,9.572,9.585,9.519,9.539,2453,0
2007-03-20,9.4994,9.592,9.4862,9.592,1359,0
2007-03-21,9.651,9.658,9.631,9.631,2259,0
2007-03-22,9.77,9.77,9.704,9.704,1016,0
2007-03-23,9.678,9.704,9.651,9.651,2634,0
2007-03-26,9.612,9.612,9.605,9.612,1197,0
2007-03-27,9.572,9.948,9.572,9.948,25649,0
2007-03-28,10.028,10.041,9.849,9.849,3798,0
2007-03-29,9.803,9.803,9.744,9.744,2589,0
2007-03-30,9.823,9.942,9.737,9.942,7347,0
2007-04-02,9.942,9.968,9.896,9.962,5097,0
2007-04-03,9.777,9.849,9.684,9.684,68141,0
2007-04-04,9.671,9.763,9.671,9.73,5217,0
2007-04-05,9.671,9.73,9.671,9.717,1822,0
2007-04-09,9.671,9.704,9.572,9.572,7162,0
2007-04-10,9.572,9.73,9.473,9.579,20641,0
2007-04-11,9.519,9.737,9.519,9.704,21026,0
2007-04-12,9.737,9.737,9.4928,9.612,6408,0
2007-04-13,9.664,9.73,9.664,9.73,1060,0
2007-04-16,9.737,9.77,9.638,9.651,5850,0
2007-04-17,9.73,9.737,9.638,9.638,11941,0
2007-04-18,9.572,9.737,9.572,9.625,3982,0
2007-04-19,9.579,9.585,9.526,9.526,3695,0
2007-04-20,9.532,9.598,9.513,9.579,2427,0
2007-04-23,9.585,9.909,9.546,9.77,36766,0
2007-04-24,9.717,9.757,9.717,9.757,757,0
2007-04-25,9.783,9.783,9.513,9.546,3211,0
2007-04-26,9.638,9.684,9.539,9.539,6947,0
2007-04-27,9.579,9.579,9.513,9.579,6218,0
2007-04-30,9.605,9.658,9.552,9.552,21445,0
2007-05-01,9.625,9.664,9.559,9.579,10767,0
2007-05-02,9.651,9.744,9.572,9.744,5762,0
2007-05-03,9.744,10.232,9.744,9.902,26426,0
2007-05-04,10.034,10.034,9.777,9.79,21397,0
2007-05-07,9.849,10.094,9.816,9.968,34912,0
2007-05-08,10.173,10.173,9.915,10.034,8498,0
2007-05-09,10.212,10.212,9.935,10.133,6044,0
2007-05-10,10.199,10.199,9.981,9.981,5509,0
2007-05-11,10.008,10.028,9.935,10.021,5361,0
2007-05-14,10.113,10.113,10.047,10.061,10407,0
2007-05-15,10.127,10.127,9.836,9.896,5546,0
2007-05-16,10.028,10.028,9.869,9.889,15780,0
2007-05-17,10.173,10.173,9.896,9.896,5544,0
2007-05-18,9.935,9.935,9.889,9.902,2130,0
2007-05-21,10.001,10.001,9.882,9.882,8360,0
2007-05-22,9.882,9.882,9.4664,9.598,61084,0
2007-05-23,9.625,9.625,9.473,9.4994,6808,0
2007-05-24,9.796,9.796,9.532,9.532,9315,0
2007-05-25,9.592,9.592,9.3476,9.3476,27050,0
2007-05-29,9.546,9.737,9.242,9.678,57435,0
2007-05-30,9.77,9.955,9.678,9.896,15007,0
2007-05-31,9.856,9.948,9.83,9.902,10687,0
2007-06-01,10.087,10.087,9.915,9.942,17602,0
2007-06-04,9.935,10.028,9.889,10.001,24040,0
2007-06-05,10.094,10.094,10.034,10.067,5314,0
2007-06-06,10.041,10.067,10.001,10.008,7203,0
2007-06-07,10.1,10.1,10.034,10.047,4903,0
2007-06-08,9.988,10.067,9.968,10.001,82016,0
2007-06-11,9.909,9.962,9.902,9.929,5909,0
2007-06-12,9.803,9.935,9.783,9.929,5302,0
2007-06-13,9.856,10.001,9.856,10.001,1827,0
2007-06-14,9.823,9.962,9.823,9.902,64468,0
2007-06-15,9.902,9.902,9.902,9.902,712,0
2007-06-18,9.876,9.981,9.876,9.981,9472,0
2007-06-19,9.902,9.935,9.902,9.929,1212,0
2007-06-20,9.955,9.955,9.882,9.882,1818,0
2007-06-21,9.896,9.902,9.869,9.902,2454,0
2007-06-22,10.1,10.43,10.1,10.424,62370,0
2007-06-25,10.463,10.82,10.463,10.655,61213,0
2007-06-26,10.767,11.414,10.767,11.288,26047,0
2007-06-27,11.156,11.288,10.892,11.229,16859,0
2007-06-28,10.998,11.288,10.991,11.229,11078,0
2007-06-29,11.242,11.44,11.242,11.434,28523,0
2007-07-02,11.605,11.658,11.513,11.605,20256,0
2007-07-03,11.473,11.473,11.038,11.42,32178,0
2007-07-05,11.533,11.685,11.453,11.685,21336,0
2007-07-06,11.685,11.698,11.486,11.685,18126,0
2007-07-09,12.186,12.714,12.18,12.675,121688,0
2007-07-10,12.741,12.741,12.384,12.609,18667,0
2007-07-11,12.873,12.932,12.477,12.483,19968,0
2007-07-12,12.609,12.609,12.186,12.351,15203,0
2007-07-13,12.477,12.477,12.18,12.18,31381,0
2007-07-16,13.203,13.203,12.312,12.457,45308,0
2007-07-17,12.569,12.569,12.18,12.279,19420,0
2007-07-18,12.285,12.437,11.665,11.81,47644,0
2007-07-19,11.81,12.087,11.81,12.074,7753,0
2007-07-20,12.087,12.483,12.087,12.371,25688,0
2007-07-23,12.246,12.741,12.232,12.47,20832,0
2007-07-24,12.728,12.965,12.457,12.622,47972,0
2007-07-25,12.602,12.767,12.516,12.516,25996,0
2007-07-26,12.463,12.463,11.288,11.651,58737,0
2007-07-27,11.493,11.645,11.321,11.592,14832,0
2007-07-30,11.704,11.982,11.552,11.751,21409,0
2007-07-31,12.081,12.239,11.513,11.599,79353,0
2007-08-01,11.513,11.869,11.513,11.836,11132,0
2007-08-02,11.982,12.358,11.982,12.16,6432,0
2007-08-03,12.595,12.595,12.305,12.483,58922,0
2007-08-06,12.866,13.124,12.43,12.543,46543,0
2007-08-07,12.893,13.038,12.18,12.213,24101,0
2007-08-08,12.642,12.708,11.407,11.718,42545,0
2007-08-09,11.552,11.718,9.902,9.909,115500,0
2007-08-10,11.671,11.671,9.935,11.17,63046,0
2007-08-13,10.899,11.883,10.899,11.658,29906,0
2007-08-14,11.704,12.331,11.552,11.552,39675,0
2007-08-15,11.519,11.797,11.519,11.519,20964,0
2007-08-16,11.519,11.519,10.734,10.906,23951,0
2007-08-17,10.727,11.348,10.001,10.82,52746,0
2007-08-20,11.335,11.585,11.038,11.222,33513,0
2007-08-21,11.354,11.585,11.071,11.321,25245,0
2007-08-22,11.242,11.883,11.064,11.883,39052,0
2007-08-23,11.902,11.942,11.803,11.902,30895,0
2007-08-24,11.902,11.922,11.718,11.856,27758,0
2007-08-27,11.09,12.054,10.899,11.883,123333,0
2007-08-28,11.658,11.79,11.473,11.724,33723,0
2007-08-29,11.519,12.206,11.519,11.83,42839,0
2007-08-30,11.493,11.863,11.493,11.552,7077,0
2007-08-31,11.651,11.651,11.473,11.566,14301,0
2007-09-04,11.005,11.381,10.628,10.991,47935,0
2007-09-05,10.892,11.203,10.714,11.163,19785,0
2007-09-06,11.255,11.255,11.057,11.064,12653,0
2007-09-07,10.892,11.189,10.866,11.018,78582,0
2007-09-10,10.892,11.222,10.892,11.117,34341,0
2007-09-11,11.13,11.189,11.077,11.156,13633,0
2007-09-12,11.117,11.222,10.958,11.222,11284,0
2007-09-13,10.701,11.295,10.701,11.064,20164,0
2007-09-14,11.15,11.559,11.057,11.559,22585,0
2007-09-17,11.341,11.552,11.269,11.506,7132,0
2007-09-18,11.434,11.506,11.387,11.447,7650,0
2007-09-19,11.361,11.473,11.341,11.387,11152,0
2007-09-20,11.407,11.407,11.143,11.302,10831,0
2007-09-21,11.434,11.453,11.222,11.414,9069,0
2007-09-24,11.453,11.453,10.754,11.242,27391,0
2007-09-25,11.222,11.222,10.655,10.853,31551,0
2007-09-26,10.635,11.163,10.582,10.793,48315,0
2007-09-27,10.998,11.321,10.582,10.787,39763,0
2007-09-28,10.853,10.958,10.628,10.892,16860,0
2007-10-01,10.958,11.183,10.892,11.143,14977,0
2007-10-02,11.519,11.546,11.222,11.44,16315,0
2007-10-03,10.853,11.401,10.853,11.401,1666,0
2007-10-04,11.17,11.42,10.972,11.156,11588,0
2007-10-05,10.76,11.447,10.76,11.44,22329,0
2007-10-08,11.077,11.48,11.077,11.414,12185,0
2007-10-09,11.354,11.552,11.354,11.546,9396,0
2007-10-10,11.328,11.42,11.163,11.249,11757,0
2007-10-11,11.057,11.057,10.767,10.866,12615,0
2007-10-12,10.879,10.879,10.734,10.853,50404,0
2007-10-15,10.892,10.958,10.833,10.833,3911,0
2007-10-16,10.76,11.077,10.76,11.077,9207,0
2007-10-17,11.031,11.077,10.965,11.005,1389,0
2007-10-18,11.005,11.051,11.005,11.024,3030,0
2007-10-19,11.024,11.295,11.024,11.077,8094,0
2007-10-22,10.892,11.11,10.76,10.886,13770,0
2007-10-23,10.8,11.044,10.8,11.044,5578,0
2007-10-24,10.82,11.018,10.82,11.005,5429,0
2007-10-25,10.886,10.991,10.826,10.965,5213,0
2007-10-26,10.912,11.071,10.912,10.945,2765,0
2007-10-29,10.945,10.945,10.727,10.727,11549,0
2007-10-30,10.562,10.972,10.562,10.906,8010,0
2007-10-31,10.972,11.209,10.925,11.123,20709,0
2007-11-01,10.853,11.216,10.76,11.123,13164,0
2007-11-02,11.11,11.196,10.892,10.892,33358,0
2007-11-05,10.972,10.972,10.76,10.886,16287,0
2007-11-06,10.76,11.222,10.582,11.176,42253,0
2007-11-07,10.721,11.143,10.721,10.998,27312,0
2007-11-08,11.024,11.123,10.932,11.018,50807,0
2007-11-09,10.734,11.057,10.734,11.057,12543,0
2007-11-12,10.787,10.873,10.767,10.793,27079,0
2007-11-13,10.589,10.958,10.589,10.899,43154,0
2007-11-14,10.846,10.972,10.628,10.925,19426,0
2007-11-15,10.694,10.82,10.589,10.82,14088,0
2007-11-16,10.661,11.051,10.661,10.932,37803,0
2007-11-19,10.774,10.985,10.668,10.972,59869,0
2007-11-20,10.807,11.051,10.76,10.919,60654,0
2007-11-21,10.912,11.427,10.912,11.427,31734,0
2007-11-23,11.387,11.48,11.143,11.414,7105,0
2007-11-26,11.275,11.308,11.084,11.255,15027,0
2007-11-27,11.321,11.321,11.137,11.242,25373,0
2007-11-28,11.203,11.255,10.8,11.242,14479,0
2007-11-29,11.156,11.156,10.978,11.143,9487,0
2007-11-30,10.985,11.592,10.985,11.546,23413,0
2007-12-03,11.302,11.883,11.282,11.645,13317,0
2007-12-04,11.552,11.883,11.315,11.797,20032,0
2007-12-05,11.764,11.784,11.368,11.44,6635,0
2007-12-06,11.216,11.493,11.163,11.493,9413,0
2007-12-07,11.229,11.381,11.176,11.348,2916,0
2007-12-10,11.176,11.453,11.09,11.308,10748,0
2007-12-11,11.295,11.401,10.978,11.203,16257,0
2007-12-12,11.473,11.48,10.833,10.833,6671,0
2007-12-13,10.912,11.401,10.873,11.255,18884,0
2007-12-14,11.189,11.189,10.859,11.137,13553,0
2007-12-17,11.176,11.176,10.793,10.873,30515,0
2007-12-18,10.859,10.919,10.774,10.919,20556,0
2007-12-19,10.78,11.057,10.78,11.057,5267,0
2007-12-20,10.906,11.156,10.906,11.156,10339,0
2007-12-21,11.222,11.222,11.143,11.176,5650,0
2007-12-24,11.229,11.414,11.156,11.368,5100,0
2007-12-26,10.826,11.453,10.78,11.44,7713,0
2007-12-27,11.269,11.612,11.189,11.506,16760,0
2007-12-28,11.678,11.678,11.097,11.315,19761,0
2007-12-31,11.539,11.645,11.288,11.533,13353,0
2008-01-02,11.823,11.988,11.757,11.79,29807,0
2008-01-03,11.757,11.863,11.262,11.711,23381,0
2008-01-04,11.744,11.744,11.387,11.486,11258,0
2008-01-07,11.13,11.473,11.11,11.394,18499,0
2008-01-08,11.275,11.48,11.222,11.302,7283,0
2008-01-09,11.579,11.579,10.793,11.084,13743,0
2008-01-10,11.024,11.328,11.024,11.051,14715,0
2008-01-11,11.262,11.394,10.701,10.78,16587,0
2008-01-14,10.688,10.958,10.278,10.641,31569,0
2008-01-15,11.137,11.137,10.417,10.549,16330,0
2008-01-16,10.344,11.064,9.968,9.968,119090,0
2008-01-17,9.849,10.186,9.4598,10.12,45587,0
2008-01-18,10.067,11.486,9.955,10.925,70132,0
2008-01-22,10.054,10.84,10.054,10.549,47270,0
2008-01-23,10.496,10.641,10.318,10.503,11142,0
2008-01-24,10.397,10.721,10.397,10.582,51281,0
2008-01-25,10.397,10.674,10.338,10.542,25751,0
2008-01-28,10.344,10.793,10.232,10.536,32878,0
2008-01-29,10.523,10.688,10.285,10.536,17443,0
2008-01-30,10.529,10.536,10.239,10.45,4620,0
2008-01-31,10.351,10.622,10.292,10.622,12422,0
2008-02-01,10.219,10.892,10.219,10.859,40397,0
2008-02-04,10.668,10.859,10.668,10.793,45492,0
2008-02-05,10.76,10.919,10.661,10.813,7877,0
2008-02-06,10.701,10.925,10.589,10.82,60445,0
2008-02-07,10.694,10.873,10.569,10.747,15847,0
2008-02-08,10.615,10.853,10.569,10.734,10993,0
2008-02-11,10.734,10.793,10.503,10.741,8407,0
2008-02-12,10.694,10.787,10.655,10.787,3710,0
2008-02-13,10.536,10.813,10.536,10.727,19770,0
2008-02-14,10.628,10.82,10.516,10.655,18251,0
2008-02-15,10.767,10.892,10.325,10.661,53061,0
2008-02-19,10.516,10.747,10.212,10.443,55140,0
2008-02-20,10.245,10.589,10.001,10.358,15509,0
2008-02-21,10.424,10.688,10.245,10.602,63043,0
2008-02-22,10.602,10.628,10.232,10.549,10511,0
2008-02-25,10.556,10.556,10.212,10.397,24814,0
2008-02-26,10.239,10.43,10.074,10.285,29150,0
2008-02-27,10.107,10.226,10.107,10.226,1989,0
2008-02-28,10.199,10.278,10.199,10.239,6374,0
2008-02-29,10.067,10.496,10.067,10.496,11223,0
2008-03-03,10.628,10.767,10.397,10.747,40479,0
2008-03-04,10.615,10.886,10.529,10.886,19611,0
2008-03-05,10.76,10.873,10.655,10.853,8356,0
2008-03-06,10.681,10.84,10.681,10.84,2949,0
2008-03-07,10.641,10.754,10.424,10.714,21938,0
2008-03-10,10.615,10.628,9.962,10.45,14197,0
2008-03-11,10.285,10.496,10.008,10.041,12959,0
2008-03-12,10.199,10.384,10.014,10.298,11482,0
2008-03-13,10.133,10.232,9.909,10.094,26382,0
2008-03-14,10.021,10.034,9.645,9.836,10337,0
2008-03-17,9.605,9.678,8.7469,9.11,30356,0
2008-03-18,9.1166,9.4466,8.6479,8.9251,22023,0
2008-03-19,9.1958,9.1958,8.5752,8.6214,21645,0
2008-03-20,8.4234,8.6082,7.8095,8.6082,84305,0
2008-03-24,8.4762,8.7073,8.4762,8.6016,12806,0
2008-03-25,8.3904,8.7139,8.3904,8.7073,27267,0
2008-03-26,8.6875,8.7865,8.2914,8.6809,32652,0
2008-03-27,8.4564,9.1628,8.3706,8.9977,17077,0
2008-03-28,8.9185,9.1562,8.6677,8.9581,65448,0
2008-03-31,8.8591,9.242,8.8591,9.242,19744,0
2008-04-01,9.2222,9.4334,9.0109,9.4334,8591,0
2008-04-02,9.1364,9.3608,8.9383,9.0901,10025,0
2008-04-03,9.0967,9.4598,8.9647,9.0835,3204,0
2008-04-04,9.2288,9.4004,8.7073,9.3806,7255,0
2008-04-07,9.2618,9.684,9.2618,9.506,28055,0
2008-04-08,9.565,9.572,8.8195,8.8921,23589,0
2008-04-09,9.0043,9.209,8.9977,9.1298,7757,0
2008-04-10,9.0241,9.176,8.7205,8.7601,13246,0
2008-04-11,8.7601,9.1562,8.7601,9.1166,9221,0
2008-04-14,9.0043,9.1033,8.7601,8.8525,15944,0
2008-04-15,8.7931,9.0373,8.7799,8.9647,5308,0
2008-04-16,8.9317,9.1628,8.9251,9.1232,19482,0
2008-04-17,8.9911,8.9911,8.3244,8.5818,34461,0
2008-04-18,8.7733,8.8129,8.6148,8.6148,15983,0
2008-04-21,8.4762,8.7865,8.4762,8.6214,24854,0
2008-04-22,8.5026,8.6809,8.4498,8.5818,14648,0
2008-04-23,8.5092,8.6677,8.4894,8.5818,13487,0
2008-04-24,8.5818,8.8657,8.5554,8.5818,102157,0
2008-04-25,8.5818,8.6413,8.5554,8.5554,7854,0
2008-04-28,8.6743,8.7337,8.3838,8.5818,17496,0
2008-04-29,8.8525,8.8789,8.7667,8.7931,3333,0
2008-04-30,8.6875,9.0109,8.6875,8.7799,7810,0
2008-05-01,8.6809,8.8459,8.6809,8.7667,4701,0
2008-05-02,8.9449,9.0439,8.9185,8.9185,2765,0
2008-05-05,9.0043,9.1562,9.0043,9.0109,11458,0
2008-05-06,9.0571,9.0571,8.7667,8.7799,21965,0
2008-05-07,8.6875,9.1496,8.6875,8.7865,5155,0
2008-05-08,8.9119,9.1033,8.7799,8.8195,12873,0
2008-05-09,8.6875,9.176,8.6875,9.176,24934,0
2008-05-12,9.176,9.341,9.0241,9.242,42612,0
2008-05-13,9.1562,9.565,9.1562,9.2882,6899,0
2008-05-14,9.3278,9.664,9.1232,9.592,12705,0
2008-05-15,9.4928,9.513,9.1892,9.4334,31218,0
2008-05-16,9.513,9.513,9.3938,9.3938,6491,0
2008-05-19,9.559,9.592,8.8129,8.9845,15065,0
2008-05-20,8.8393,9.209,8.8393,9.1826,4696,0
2008-05-21,9.0901,9.0901,8.8459,9.0241,11513,0
2008-05-22,9.1562,9.2222,8.8261,9.0307,13661,0
2008-05-23,8.8987,9.4004,8.8327,9.242,6399,0
2008-05-27,9.275,9.4928,9.275,9.3344,10380,0
2008-05-28,9.2882,9.3146,9.1892,9.242,11694,0
2008-05-29,9.242,9.308,9.1166,9.1166,13028,0
2008-05-30,9.0505,9.3806,9.0439,9.2618,13005,0
2008-06-02,9.242,9.341,8.7271,8.8723,24304,0
2008-06-03,8.8195,9.0703,8.7469,8.8393,29995,0
2008-06-04,8.8987,9.1232,8.8525,8.9581,12391,0
2008-06-05,9.1892,9.2288,9.1298,9.1298,1969,0
2008-06-06,9.1694,9.658,8.8855,9.0901,8786,0
2008-06-09,9.2222,9.651,9.0769,9.1033,170919,0
2008-06-10,9.0043,9.1033,8.9449,9.1033,12935,0
2008-06-11,9.0835,9.2948,9.0439,9.1694,42014,0
2008-06-12,9.1496,9.3674,9.1496,9.242,23686,0
2008-06-13,9.1694,9.209,9.1364,9.209,19481,0
2008-06-16,9.1232,9.3278,9.1232,9.2618,5979,0
2008-06-17,9.2024,9.4466,9.2024,9.407,4310,0
2008-06-18,9.4004,9.44,9.4004,9.407,7689,0
2008-06-19,9.4004,9.532,9.4004,9.407,4461,0
2008-06-20,9.4004,9.4202,9.4004,9.4202,3651,0
2008-06-23,9.572,9.572,9.4862,9.513,14542,0
2008-06-24,9.407,9.572,9.407,9.506,9328,0
2008-06-25,9.572,9.684,9.572,9.605,30212,0
2008-06-26,9.572,9.697,9.572,9.697,1874,0
2008-06-27,9.73,9.902,9.73,9.902,13597,0
2008-06-30,9.803,10.173,9.526,10.034,15841,0
2008-07-01,9.948,10.278,9.889,10.259,19011,0
2008-07-02,10.173,10.232,9.981,10.061,10828,0
2008-07-03,9.836,9.955,9.539,9.744,10952,0
2008-07-07,9.671,9.935,9.532,9.77,5037,0
2008-07-08,9.598,9.863,9.565,9.836,4454,0
2008-07-09,9.836,9.849,9.618,9.849,106195,0
2008-07-10,9.915,9.915,9.896,9.902,6739,0
2008-07-11,9.896,9.902,9.823,9.836,11907,0
2008-07-14,9.803,9.836,9.559,9.697,15129,0
2008-07-15,9.539,9.744,9.506,9.744,3604,0
2008-07-16,9.651,9.658,9.4136,9.4136,8066,0
2008-07-17,9.407,9.579,9.407,9.559,3113,0
2008-07-18,9.671,9.73,9.638,9.73,5155,0
2008-07-22,9.4334,9.651,9.407,9.407,7094,0
2008-07-23,9.407,9.671,9.407,9.565,9581,0
2008-07-24,9.658,9.737,9.4334,9.618,12053,0
2008-07-25,9.4202,9.592,9.374,9.572,9392,0
2008-07-28,9.506,9.572,9.4598,9.546,1621,0
2008-07-29,9.671,9.737,9.572,9.651,17193,0
2008-07-30,9.565,9.73,9.565,9.592,13936,0
2008-07-31,9.638,9.664,9.638,9.664,42918,0
2008-08-01,9.572,9.638,9.572,9.638,1666,0
2008-08-04,9.717,9.717,9.631,9.664,919,0
2008-08-05,9.565,9.605,9.473,9.605,5738,0
2008-08-06,9.711,9.915,9.678,9.915,23192,0
2008-08-07,9.697,9.902,9.691,9.902,38804,0
2008-08-08,10.028,10.028,9.79,9.902,52071,0
2008-08-11,9.902,9.968,9.902,9.968,25920,0
2008-08-12,9.968,10.067,9.962,10.067,23643,0
2008-08-13,9.948,10.226,9.948,10.14,25835,0
2008-08-14,10.014,10.43,10.014,10.384,6008,0
2008-08-15,10.298,10.43,10.298,10.397,16921,0
2008-08-18,10.397,10.463,10.377,10.463,6059,0
2008-08-19,10.463,10.476,10.41,10.476,6362,0
2008-08-20,10.556,10.727,10.443,10.562,32376,0
2008-08-21,10.529,10.562,10.476,10.536,19532,0
2008-08-22,10.107,10.529,9.935,10.371,5484,0
2008-08-25,10.556,10.556,10.344,10.371,2784,0
2008-08-26,10.318,10.318,10.173,10.173,1742,0
2008-08-27,10.292,10.391,10.292,10.391,303,0
2008-08-28,10.463,10.562,10.463,10.47,3237,0
2008-08-29,10.529,10.562,10.529,10.556,4052,0
2008-09-02,10.562,10.562,10.344,10.344,6170,0
2008-09-03,10.556,10.562,10.529,10.562,10149,0
2008-09-04,10.516,10.589,10.305,10.589,6817,0
2008-09-05,10.377,10.49,10.377,10.49,2075,0
2008-09-08,10.562,10.562,10.45,10.45,818,0
2008-09-09,10.351,10.351,10.199,10.239,3030,0
2008-09-10,10.404,10.556,10.397,10.49,8359,0
2008-09-11,10.49,10.529,9.909,10.516,8033,0
2008-09-12,10.344,10.424,10.12,10.41,4999,0
2008-09-15,10.443,10.443,10.001,10.232,6746,0
2008-09-16,9.962,10.529,9.783,10.298,16140,0
2008-09-17,10.146,10.153,10.054,10.113,6530,0
2008-09-18,9.922,10.239,9.922,10.166,10646,0
2008-09-19,10.404,10.595,10.292,10.536,11381,0
2008-09-22,10.391,10.589,10.133,10.503,11808,0
2008-09-23,10.14,10.529,9.77,10.272,18028,0
2008-09-24,10.265,10.556,10.265,10.364,4690,0
2008-09-25,10.285,10.523,10.278,10.509,4796,0
2008-09-26,10.496,10.503,10.424,10.503,5908,0
2008-09-29,10.272,10.483,9.77,10.265,34949,0
2008-09-30,10.226,10.562,10.16,10.49,16209,0
2008-10-01,10.417,10.417,10.364,10.364,791,0
2008-10-02,9.962,10.41,9.962,10.212,5931,0
2008-10-03,10.067,10.391,10.067,10.232,26203,0
2008-10-06,10.16,10.232,9.737,10.067,73010,0
2008-10-07,10.173,10.193,10.041,10.1,15889,0
2008-10-08,9.75,9.763,9.407,9.4136,17648,0
2008-10-09,9.1958,9.962,8.9911,9.803,122889,0
2008-10-10,9.664,10.549,9.1496,9.651,38086,0
2008-10-13,9.143,9.3014,9.143,9.2948,36270,0
2008-10-14,9.2948,9.2948,8.9185,9.0175,8192,0
2008-10-16,8.9449,8.9449,8.9449,8.9449,909,0
2008-10-17,9.1694,9.1694,8.9515,8.9515,2575,0
2008-10-20,8.9449,9.2948,8.9449,9.1628,21724,0
2008-10-21,9.0241,9.1628,9.0241,9.1628,568,0
2008-10-22,9.2816,9.2816,9.11,9.11,2760,0
2008-10-23,9.242,9.2948,9.0769,9.0835,22216,0
2008-10-24,9.2684,9.843,9.209,9.843,20376,0
2008-10-27,9.565,9.902,9.565,9.902,10804,0
2008-10-28,10.061,10.516,10.061,10.351,6362,0
2008-10-29,10.199,10.641,10.199,10.298,11658,0
2008-10-30,10.661,10.661,9.856,10.397,19517,0
2008-10-31,9.935,10.377,9.902,10.377,1265,0
2008-11-03,10.232,10.232,9.1628,9.473,6824,0
2008-11-04,9.711,9.711,9.2486,9.2486,454,0
2008-11-05,9.539,9.539,9.242,9.242,682,0
2008-11-06,8.7601,9.3212,8.1593,9.2354,5150,0
2008-11-07,9.2222,9.2222,8.8591,8.8591,2878,0
2008-11-10,8.9119,9.2288,8.9119,9.1628,909,0
2008-11-11,9.0109,9.0109,8.8723,8.8723,1515,0
2008-11-12,8.265,8.3178,7.9415,8.3178,1591,0
2008-11-13,8.3112,9.176,8.3112,8.6214,25854,0
2008-11-14,8.6677,9.1166,8.5554,8.9119,76638,0
2008-11-17,8.7139,8.9647,8.7139,8.9647,804,0
2008-11-18,9.1364,9.176,8.9119,9.0769,10776,0
2008-11-19,9.0769,9.0769,8.9119,8.9119,16360,0
2008-11-20,8.7799,8.9185,8.7799,8.9053,7074,0
2008-11-21,8.9053,8.9053,8.5554,8.7469,15756,0
2008-11-24,8.7139,8.7139,7.9217,8.1461,4999,0
2008-11-25,7.9481,8.7799,7.9481,8.6677,85709,0
2008-11-26,8.4102,8.8789,8.4102,8.8789,13809,0
2008-11-28,8.9449,8.9449,8.3244,8.8129,5961,0
2008-12-01,8.8723,8.9119,8.4894,8.5818,6482,0
2008-12-02,8.4168,8.5818,8.2848,8.5224,4928,0
2008-12-03,8.5752,8.5818,8.5686,8.5818,2727,0
2008-12-04,8.1924,8.5818,8.1858,8.5158,12119,0
2008-12-05,8.7271,8.7271,8.232,8.3838,8633,0
2008-12-08,8.4168,8.4168,8.1858,8.1858,34296,0
2008-12-09,7.9877,8.5884,7.9877,8.5884,60048,0
2008-12-10,8.7601,8.8921,8.0867,8.2122,11052,0
2008-12-11,8.2716,8.4168,7.9877,8.3178,251934,0
2008-12-12,7.9943,8.9977,7.9877,8.7469,7574,0
2008-12-15,8.2914,8.7337,8.2914,8.7337,303,0
2008-12-16,8.2386,8.9119,8.2386,8.4894,9749,0
2008-12-17,8.2716,8.5818,8.2584,8.3178,4684,0
2008-12-18,8.1593,9.546,8.1593,8.6875,32337,0
2008-12-19,8.6941,8.9053,8.6809,8.8855,6079,0
2008-12-22,8.8063,8.8129,8.4828,8.7601,6127,0
2008-12-23,8.529,8.5356,8.5224,8.5224,757,0
2008-12-24,8.5224,8.5356,8.3706,8.3706,15527,0
2008-12-26,8.2716,8.3376,8.1792,8.2122,2916,0
2008-12-29,8.2122,8.2122,8.0207,8.0273,9504,0
2008-12-30,8.0207,8.1395,7.9877,7.9943,11437,0
2008-12-31,7.9679,8.397,7.9415,8.397,24133,0
2009-01-02,8.2386,8.7469,8.2386,8.6809,11881,0
2009-01-05,8.562,8.7469,8.3772,8.4498,6077,0
2009-01-06,8.6743,8.7535,8.5026,8.5884,14942,0
2009-01-07,8.595,8.7007,8.4366,8.5752,11826,0
2009-01-08,8.4234,8.8525,8.2914,8.2914,32467,0
2009-01-09,8.5818,8.7139,8.4564,8.7139,18332,0
2009-01-12,8.5092,8.5092,8.3178,8.3904,10119,0
2009-01-13,8.7601,8.7601,7.9415,8.2452,18323,0
2009-01-14,8.2056,8.2848,7.6906,7.9613,27088,0
2009-01-15,7.7897,8.1131,7.2682,8.0735,41638,0
2009-01-16,8.0141,8.463,7.8953,8.1197,9949,0
2009-01-20,7.9349,8.232,7.9349,8.2254,10876,0
2009-01-21,8.2188,8.2518,8.1659,8.1659,3333,0
2009-01-22,8.1792,8.3508,8.1792,8.3508,3333,0
2009-01-23,8.3178,8.4234,8.2584,8.2914,4487,0
2009-01-26,8.3178,8.7403,8.3178,8.7403,15166,0
2009-01-27,8.6346,8.9185,8.6346,8.9185,31804,0
2009-01-28,9.0769,9.176,9.0769,9.1562,15447,0
2009-01-29,9.0109,9.1033,8.9383,8.9383,4750,0
2009-01-30,8.9845,9.2024,8.9845,9.0703,8074,0
2009-02-02,9.0373,9.0373,8.9119,8.9119,8180,0
2009-02-03,8.9119,9.2354,8.7931,9.2288,20971,0
2009-02-04,9.1166,9.1166,8.3508,9.0109,29501,0
2009-02-05,8.496,8.8591,8.496,8.562,13314,0
2009-02-06,8.397,8.6545,8.265,8.5422,28327,0
2009-02-09,8.4234,8.5818,8.4234,8.5026,3030,0
2009-02-10,8.5026,8.5884,8.5026,8.562,4402,0
2009-02-11,8.5026,8.6479,7.3606,7.9679,13179,0
2009-02-12,8.1065,8.3112,8.0075,8.1659,10702,0
2009-02-13,8.2386,8.2386,7.8887,7.9481,45163,0
2009-02-17,7.9019,7.9283,7.5916,7.7765,5373,0
2009-02-18,7.651,7.7897,7.651,7.7765,2221,0
2009-02-19,7.8887,7.8887,7.5982,7.6312,988,0
2009-02-20,7.3144,7.8887,7.3078,7.8887,19500,0
2009-02-23,7.9877,8.0207,7.5982,7.9217,14359,0
2009-02-24,7.9151,8.1263,7.8755,7.9217,9040,0
2009-02-25,8.0207,8.6016,8.0207,8.2452,132157,0
2009-02-26,7.3078,8.1858,7.3078,7.7699,24705,0
2009-02-27,7.7501,8.4564,7.6444,7.7171,45202,0
2009-03-02,8.2122,8.3706,7.7699,8.331,14294,0
2009-03-03,8.4168,8.6148,7.5784,8.265,18061,0
2009-03-04,8.2584,8.2584,7.8887,7.8887,3230,0
2009-03-05,7.7303,8.3574,7.7237,7.7237,17830,0
2009-03-06,7.8161,8.0405,7.5586,7.7567,11560,0
2009-03-09,7.7567,8.2848,7.7567,7.8689,28559,0
2009-03-10,7.9877,8.2914,7.8689,8.2914,6939,0
2009-03-11,8.1659,8.2188,7.7171,8.2188,10520,0
2009-03-12,8.1924,8.4762,7.9877,8.4762,105955,0
2009-03-13,7.9283,8.463,7.8161,8.0603,6287,0
2009-03-16,7.8161,8.298,7.8161,8.199,6938,0
2009-03-17,7.9745,8.199,7.9745,8.199,1515,0
2009-03-18,7.9019,8.9053,7.9019,8.8987,3277,0
2009-03-19,8.8789,8.8789,8.7733,8.7733,3433,0
2009-03-23,9.1166,9.1166,8.6413,8.6743,2849,0
2009-03-24,8.4168,8.7469,8.1263,8.3772,10929,0
2009-03-25,8.2518,8.595,7.9217,8.3376,2683,0
2009-03-26,8.2122,8.5818,8.2122,8.5422,7265,0
2009-03-27,8.4828,8.5752,8.4828,8.5752,1212,0
2009-03-30,8.5818,8.5884,8.1263,8.1792,5044,0
2009-03-31,8.1395,8.4168,8.1197,8.2518,5455,0
2009-04-01,8.0075,8.3112,7.9481,8.2518,5605,0
2009-04-02,7.8887,8.3838,7.8887,8.3772,2346,0
2009-04-03,8.3772,8.4762,7.9415,8.4762,5878,0
2009-04-06,8.4828,8.7601,8.4828,8.6941,7045,0
2009-04-07,8.529,8.7799,8.529,8.6545,2805,0
2009-04-08,8.5356,8.7139,8.5224,8.6677,4196,0
2009-04-09,8.6214,9.0109,8.6214,9.0109,8627,0
2009-04-13,8.8723,9.539,8.5884,9.0835,20839,0
2009-04-14,8.9119,9.0769,8.8459,9.0439,1647,0
2009-04-15,8.9119,9.0835,8.6148,8.6214,4372,0
2009-04-16,8.7139,9.0637,8.5884,8.8327,19266,0
2009-04-17,8.4102,8.9779,8.3904,8.8459,36662,0
2009-04-20,8.5818,9.2222,8.5818,8.8723,19853,0
2009-04-21,8.7931,9.242,8.7337,9.1694,4242,0
2009-04-22,9.1694,9.4862,9.0505,9.3938,2121,0
2009-04-23,9.0571,9.2288,9.0571,9.2288,1212,0
2009-04-24,9.3344,9.3872,9.1562,9.3146,3484,0
2009-04-27,9.374,9.374,9.0505,9.2948,9818,0
2009-04-28,9.1033,9.4004,9.0637,9.2948,5714,0
2009-04-29,8.8459,9.513,8.8459,9.2156,4847,0
2009-04-30,9.4268,9.4268,9.0307,9.3872,5529,0
2009-05-01,9.598,9.843,9.2222,9.4862,5173,0
2009-05-04,9.3674,9.836,9.3674,9.836,6211,0
2009-05-05,9.572,9.711,9.3146,9.612,6945,0
2009-05-06,9.3542,9.823,9.242,9.242,4847,0
2009-05-07,9.11,9.4268,8.8921,9.242,10348,0
2009-05-08,9.0769,9.3476,8.8921,9.0769,13482,0
2009-05-11,9.242,9.242,8.6214,8.6214,21979,0
2009-05-12,9.0901,9.1033,8.8459,8.9119,15974,0
2009-05-13,8.8723,8.9317,8.8723,8.8855,14236,0
2009-05-14,8.8129,8.8129,8.0801,8.5158,22474,0
2009-05-15,8.5356,8.6016,8.5224,8.6016,1060,0
2009-05-18,8.4696,8.6611,8.4696,8.5026,3595,0
2009-05-19,8.5158,8.5356,8.0999,8.364,19269,0
2009-05-20,8.5224,8.5224,8.3046,8.463,7056,0
2009-05-21,8.4366,8.5026,8.3838,8.4498,3363,0
2009-05-22,8.4894,8.4894,8.265,8.265,2272,0
2009-05-26,8.2518,8.4498,8.2518,8.4498,5835,0
2009-05-27,8.4894,8.4894,8.4432,8.4828,1575,0
2009-05-28,8.496,8.7139,8.4168,8.4498,20073,0
2009-05-29,8.3574,8.4168,8.1924,8.3574,7395,0
2009-06-01,8.4498,8.5422,8.4168,8.4168,14058,0
2009-06-02,8.364,8.4168,8.265,8.3706,12509,0
2009-06-03,8.4762,8.5686,8.4762,8.4762,1378,0
2009-06-04,8.7469,8.7469,8.5884,8.7469,6079,0
2009-06-05,8.7337,8.7337,8.5884,8.6016,1462,0
2009-06-08,8.595,8.6148,8.562,8.562,989,0
2009-06-09,8.4168,8.8195,8.3706,8.8195,15906,0
2009-06-10,8.8459,9.2354,8.8459,9.2354,11929,0
2009-06-11,9.2354,9.2354,9.0439,9.1694,2443,0
2009-06-12,9.1826,9.1826,9.0109,9.0109,51504,0
2009-06-15,9.2354,9.2354,9.1628,9.1628,5605,0
2009-06-16,9.242,9.242,9.0901,9.0901,10739,0
2009-06-17,9.0769,9.2354,8.9251,8.9845,14921,0
2009-06-18,8.8657,8.9779,8.8657,8.9779,1330,0
2009-06-19,8.9779,8.9779,8.6941,8.8591,5859,0
2009-06-22,8.9119,8.9119,8.5092,8.6082,12794,0
2009-06-23,8.5818,8.6148,8.3838,8.6148,12505,0
2009-06-24,8.6016,8.6743,8.3508,8.3508,17280,0
2009-06-25,8.5884,8.8987,8.2122,8.2518,9440,0
2009-06-26,8.7205,9.1364,8.7205,8.8459,21309,0
2009-06-29,8.9119,9.0439,8.3574,8.4762,60426,0
2009-06-30,8.7205,9.2288,8.3178,8.7865,973678,0
2009-07-01,8.8987,9.1033,8.7535,8.7535,16795,0
2009-07-02,8.7271,8.8459,8.628,8.6941,22427,0
2009-07-06,8.9185,8.9185,8.8855,8.9185,3939,0
2009-07-07,9.1562,9.1562,8.5356,8.7271,2121,0
2009-07-08,8.8063,8.8987,8.8063,8.8987,5049,0
2009-07-09,9.0835,9.0835,8.6545,8.6677,3655,0
2009-07-10,9.1166,9.1166,8.7535,9.0703,3787,0
2009-07-13,9.1892,9.1892,8.6545,8.9119,6405,0
2009-07-14,8.8987,8.9119,8.6479,8.6611,14285,0
2009-07-15,8.9317,8.9383,8.6743,8.8525,7733,0
2009-07-16,8.6016,8.6148,8.2056,8.4036,86951,0
2009-07-17,8.3112,8.3112,7.9481,8.0537,97435,0
2009-07-20,7.9877,8.1792,7.9217,7.9943,29938,0
2009-07-21,7.9481,8.1329,7.9481,7.9745,107194,0
2009-07-22,8.1131,8.5488,7.9877,8.463,136936,0
2009-07-23,8.463,8.5686,8.3178,8.3442,40752,0
2009-07-24,8.2848,8.562,8.2848,8.5224,18345,0
2009-07-27,8.4234,8.4234,8.3112,8.3244,8151,0
2009-07-28,8.5224,8.5224,8.2914,8.3376,10095,0
2009-07-29,8.3178,8.4102,8.2188,8.3244,25963,0
2009-07-30,8.331,8.4894,8.3178,8.4894,27664,0
2009-07-31,8.4498,8.5884,8.4168,8.5818,73427,0
2009-08-03,8.5356,8.6413,8.5158,8.6413,8831,0
2009-08-04,8.4696,8.5752,8.4696,8.5686,7736,0
2009-08-05,8.496,8.5818,8.496,8.5752,8086,0
2009-08-06,8.5158,8.9647,8.496,8.5422,10982,0
2009-08-07,8.5818,8.9713,8.4696,8.8987,60672,0
2009-08-10,8.9449,9.3542,8.8657,9.1694,49271,0
2009-08-11,9.2486,9.2486,8.8525,9.11,12359,0
2009-08-12,8.9977,9.0637,8.8327,8.9119,16010,0
2009-08-13,8.8789,9.0835,8.7865,8.8459,26675,0
2009-08-14,8.7205,8.8987,8.7205,8.8459,15830,0
2009-08-17,8.7799,8.7799,8.6148,8.6148,41850,0
2009-08-18,8.6214,8.7403,8.5026,8.6875,14027,0
2009-08-19,8.5752,8.6809,8.529,8.6214,13682,0
2009-08-20,8.5554,8.8723,8.5554,8.8723,10825,0
2009-08-21,8.8723,8.8789,8.6082,8.6082,4369,0
2009-08-24,8.8723,8.8723,8.7139,8.7997,12220,0
2009-08-25,8.7931,8.8657,8.7535,8.8657,11219,0
2009-08-26,8.8921,8.8987,8.5158,8.6941,140238,0
2009-08-27,8.6809,8.6941,8.5752,8.6941,13087,0
2009-08-28,8.4168,8.6545,8.4168,8.6148,41644,0
2009-08-31,8.5158,8.5818,8.4828,8.5092,8104,0
2009-09-01,8.6082,8.6214,8.5158,8.5224,10469,0
2009-09-02,8.595,8.6743,8.5158,8.6743,8079,0
2009-09-03,8.6148,8.6743,8.5818,8.6479,36394,0
2009-09-04,8.6479,8.8063,8.5818,8.7271,8441,0
2009-09-08,8.7007,8.7007,8.5158,8.6809,43300,0
2009-09-09,8.6148,8.6875,8.5818,8.6809,22963,0
2009-09-10,8.7799,8.7799,8.6148,8.6809,217953,0
2009-09-11,8.7139,8.8459,8.6545,8.7469,19125,0
2009-09-14,8.7799,8.9449,8.595,8.8393,4105,0
2009-09-15,8.7469,8.9119,8.7469,8.8987,2662,0
2009-09-16,8.7799,9.11,8.6875,9.0307,11611,0
2009-09-17,8.8855,9.1892,8.8855,9.0373,13414,0
2009-09-18,9.1628,9.242,8.9317,9.242,13396,0
2009-09-21,9.565,9.565,9.0967,9.3542,73864,0
2009-09-22,9.572,9.572,9.0109,9.506,47544,0
2009-09-23,9.532,9.73,9.4202,9.651,59616,0
2009-09-24,9.724,9.73,9.4796,9.605,11420,0
2009-09-25,9.605,9.737,9.4598,9.737,18022,0
2009-09-28,9.737,9.896,9.4928,9.612,77124,0
2009-09-29,9.711,9.81,9.3146,9.717,20909,0
2009-09-30,9.836,9.836,9.4862,9.717,9333,0
2009-10-01,9.803,9.803,9.559,9.572,10298,0
2009-10-02,9.4796,9.4994,9.2486,9.473,13058,0
2009-10-05,9.275,9.618,9.2486,9.585,14754,0
2009-10-06,9.605,9.605,9.3608,9.4202,7226,0
2009-10-07,9.4664,9.4664,9.4334,9.4334,303,0
2009-10-08,9.3542,9.671,9.275,9.546,13792,0
2009-10-09,9.3872,9.856,9.374,9.783,8156,0
2009-10-12,9.625,9.836,9.539,9.638,7850,0
2009-10-13,9.625,9.711,9.625,9.711,757,0
2009-10-14,9.546,9.585,9.532,9.585,6074,0
2009-10-15,9.631,9.737,9.374,9.579,4738,0
2009-10-16,9.506,9.625,9.4004,9.612,23519,0
2009-10-19,9.506,9.658,9.374,9.572,9922,0
2009-10-20,9.691,9.803,9.4268,9.803,9659,0
2009-10-21,9.579,9.638,9.4466,9.546,19081,0
2009-10-22,9.506,9.73,9.4466,9.73,4847,0
2009-10-23,9.559,9.711,9.3938,9.4928,8641,0
2009-10-26,9.4598,9.565,9.4598,9.506,10399,0
2009-10-27,9.506,9.763,9.4532,9.4532,11581,0
2009-10-28,9.3938,9.658,9.3872,9.4136,9165,0
2009-10-29,9.407,9.605,9.374,9.473,13205,0
2009-10-30,9.4136,9.697,9.407,9.572,23568,0
2009-11-02,9.579,9.651,9.3806,9.651,9425,0
2009-11-03,9.651,9.704,9.572,9.572,6097,0
2009-11-04,9.572,9.572,9.4202,9.4202,1974,0
2009-11-05,9.816,9.889,9.704,9.803,26570,0
2009-11-06,9.79,9.816,9.77,9.77,13124,0
2009-11-09,9.836,9.863,9.737,9.856,24578,0
2009-11-10,9.79,9.836,9.704,9.704,4242,0
2009-11-11,9.902,9.909,9.77,9.902,14112,0
2009-11-12,9.902,9.968,9.902,9.929,4651,0
2009-11-13,9.935,10.265,9.935,10.133,8213,0
2009-11-16,10.074,10.199,10.034,10.1,5291,0
2009-11-17,10.087,10.193,9.975,10.133,16186,0
2009-11-18,9.968,10.008,9.915,9.935,3099,0
2009-11-19,9.948,10.001,9.737,9.863,17710,0
2009-11-20,9.836,9.856,9.763,9.83,9396,0
2009-11-23,9.836,10.08,9.704,9.803,13423,0
2009-11-24,9.572,9.572,9.3542,9.407,101527,0
2009-11-25,9.513,9.671,9.275,9.3674,48075,0
2009-11-27,9.3344,9.3806,9.2948,9.3674,1515,0
2009-11-30,9.3278,9.658,9.2882,9.3542,40222,0
2009-12-01,9.3476,9.4136,9.3146,9.3212,31528,0
2009-12-02,9.3344,9.4466,9.3146,9.44,49685,0
2009-12-03,9.565,9.658,9.3872,9.598,24283,0
2009-12-04,9.532,9.737,9.473,9.572,13514,0
2009-12-07,9.631,9.631,9.539,9.572,12385,0
2009-12-08,9.2882,9.4796,9.2882,9.4004,9705,0
2009-12-09,9.3674,9.658,9.3674,9.4334,2575,0
2009-12-10,9.539,9.638,9.532,9.638,907,0
2009-12-11,9.73,9.823,9.572,9.697,18738,0
2009-12-14,9.638,9.638,9.4334,9.572,4431,0
2009-12-15,9.612,9.612,9.572,9.572,1515,0
2009-12-16,9.638,9.638,9.407,9.44,5746,0
2009-12-17,9.44,9.896,9.3674,9.777,47793,0
2009-12-18,9.783,9.83,9.4862,9.625,45649,0
2009-12-21,9.4994,9.664,9.473,9.572,13938,0
2009-12-22,9.631,10.219,9.552,9.704,39122,0
2009-12-23,9.737,10.014,9.737,9.995,5522,0
2009-12-24,9.995,10.14,9.889,9.889,10081,0
2009-12-28,10.041,10.166,9.902,10.146,13291,0
2009-12-29,10.094,10.212,10.094,10.14,8501,0
2009-12-30,10.113,10.193,10.021,10.08,9771,0
2009-12-31,9.962,10.074,9.948,10.074,21412,0
2010-01-04,9.902,10.067,9.777,9.902,79528,0
2010-01-05,9.83,10.001,9.83,9.968,14068,0
2010-01-06,9.915,10.067,9.836,9.935,6261,0
2010-01-07,9.902,9.929,9.823,9.889,7562,0
2010-01-08,9.882,10.014,9.4202,9.935,20385,0
2010-01-11,9.902,10.001,9.816,9.975,5019,0
2010-01-12,9.79,9.836,9.645,9.737,8507,0
2010-01-13,9.757,9.836,9.757,9.836,909,0
2010-01-14,9.843,10.681,9.836,10.186,50504,0
2010-01-15,10.265,10.351,10.212,10.239,8104,0
2010-01-19,10.133,10.133,9.902,10.001,15439,0
2010-01-20,10.028,10.034,10.001,10.001,5453,0
2010-01-21,10.127,10.127,9.777,10.021,4544,0
2010-01-22,9.955,9.968,9.737,9.856,11361,0
2010-01-25,10.153,10.206,9.876,10.001,27471,0
2010-01-26,10.001,10.034,9.902,9.968,8747,0
2010-01-27,10.014,10.034,9.929,9.988,4248,0
2010-01-28,9.585,9.876,9.407,9.704,8203,0
2010-01-29,9.843,9.935,9.836,9.836,7347,0
2010-02-01,9.929,9.935,9.843,9.935,2469,0
2010-02-02,9.79,10.028,9.79,9.962,8066,0
2010-02-03,10.034,10.034,9.915,9.915,2271,0
2010-02-04,9.968,9.975,9.651,9.896,15880,0
2010-02-05,9.962,10.133,9.763,10.133,24281,0
2010-02-08,10.087,10.232,9.935,10.232,24925,0
2010-02-09,10.305,10.305,10.014,10.146,5476,0
2010-02-10,10.14,10.146,9.915,9.975,9995,0
2010-02-11,10.041,10.041,9.744,9.902,13170,0
2010-02-12,9.77,10.331,9.585,10.331,74840,0
2010-02-16,10.424,10.424,10.034,10.067,9490,0
2010-02-17,10.239,10.239,9.889,10.067,8483,0
2010-02-18,10.001,10.001,9.83,9.863,7261,0
2010-02-19,9.77,9.929,9.638,9.929,13747,0
2010-02-22,9.882,9.882,9.737,9.816,3636,0
2010-02-23,9.889,9.889,9.651,9.77,10157,0
2010-02-24,9.81,9.81,9.671,9.73,3260,0
2010-02-25,9.711,9.902,9.664,9.902,23030,0
2010-02-26,9.876,10.14,9.796,10.14,10578,0
2010-03-01,10.014,10.437,10.014,10.061,20418,0
2010-03-02,10.047,10.41,10.021,10.107,37406,0
2010-03-03,10.074,10.232,10.041,10.107,9404,0
2010-03-04,10.054,10.331,9.981,10.331,13426,0
2010-03-05,10.358,10.529,10.199,10.384,16748,0
2010-03-08,10.179,10.305,10.008,10.292,13444,0
2010-03-09,10.232,10.232,10.14,10.14,1806,0
2010-03-10,10.193,10.437,10.193,10.232,7300,0
2010-03-11,10.245,10.245,10.094,10.199,1060,0
2010-03-12,10.384,10.384,10.008,10.028,5625,0
2010-03-15,10.047,10.047,10.014,10.014,303,0
2010-03-16,10.054,10.562,10.034,10.424,18248,0
2010-03-17,10.272,10.529,10.239,10.351,15868,0
2010-03-18,10.179,10.43,10.094,10.094,3726,0
2010-03-19,10.107,10.232,10.021,10.226,7695,0
2010-03-22,10.12,10.417,10.074,10.417,11269,0
2010-03-23,10.219,10.219,10.001,10.107,9893,0
2010-03-24,10.067,10.377,10.067,10.245,16057,0
2010-03-25,10.232,10.496,10.067,10.067,10287,0
2010-03-26,10.212,10.391,9.942,10.067,12432,0
2010-03-29,10.074,10.113,9.942,10.074,12876,0
2010-03-30,10.074,10.239,10.067,10.14,11076,0
2010-03-31,10.193,10.371,9.988,10.226,69687,0
2010-04-01,10.179,10.179,10.12,10.173,3257,0
2010-04-05,10.113,10.226,10.067,10.219,8722,0
2010-04-06,10.212,10.292,10.212,10.239,8495,0
2010-04-07,10.239,10.344,10.173,10.305,11160,0
2010-04-08,10.239,10.391,10.219,10.272,49349,0
2010-04-09,10.239,10.239,10.034,10.107,30977,0
2010-04-12,10.041,10.193,10.041,10.08,10069,0
2010-04-13,10.067,10.16,10.067,10.133,6041,0
2010-04-14,10.146,10.232,10.074,10.094,11805,0
2010-04-15,10.14,10.265,10.14,10.265,4575,0
2010-04-16,10.133,10.206,10.067,10.113,12422,0
2010-04-19,10.16,10.166,10.094,10.166,913,0
2010-04-20,10.179,10.272,10.179,10.272,909,0
2010-04-21,10.153,10.153,10.12,10.127,3993,0
2010-04-22,10.087,10.1,10.067,10.1,5150,0
2010-04-23,10.074,10.074,10.067,10.067,1666,0
2010-04-26,10.133,10.133,10.067,10.08,3731,0
2010-04-27,10.067,10.067,10.034,10.034,2727,0
2010-04-29,10.067,10.113,10.034,10.067,10339,0
2010-04-30,10.047,10.49,10.001,10.351,77152,0
2010-05-03,10.298,10.457,10.232,10.351,26317,0
2010-05-04,10.417,10.417,10.1,10.133,3764,0
2010-05-05,10.12,10.377,10.034,10.377,14988,0
2010-05-06,10.338,10.338,10.034,10.034,1462,0
2010-05-07,10.034,10.344,10.034,10.146,1363,0
2010-05-10,10.153,10.325,10.1,10.232,19037,0
2010-05-11,10.292,10.41,10.292,10.331,2727,0
2010-05-12,10.377,10.49,10.1,10.437,18414,0
2010-05-13,10.305,10.364,10.179,10.358,5322,0
2010-05-14,10.14,10.199,10.1,10.1,11888,0
2010-05-17,10.212,10.212,9.975,10.034,16287,0
2010-05-18,10.014,10.226,9.935,9.942,19505,0
2010-05-19,9.942,9.968,9.909,9.909,13230,0
2010-05-20,9.909,9.942,9.836,9.836,4593,0
2010-05-21,9.777,10.061,9.704,9.763,50591,0
2010-05-24,9.737,9.896,9.737,9.849,4697,0
2010-05-25,9.783,9.975,9.77,9.882,61723,0
2010-05-26,9.896,9.942,9.777,9.81,6014,0
2010-05-27,9.849,10.034,9.711,9.711,33141,0
2010-05-28,9.803,10.001,9.704,9.704,17852,0
2010-06-01,9.704,9.803,9.697,9.796,9875,0
2010-06-02,9.81,9.955,9.81,9.896,1495,0
2010-06-03,9.849,9.902,9.737,9.896,10808,0
2010-06-04,9.975,10.021,9.896,9.929,1906,0
2010-06-07,9.869,9.909,9.757,9.869,48149,0
2010-06-08,9.803,9.902,9.803,9.902,2357,0
2010-06-09,9.836,9.902,9.836,9.882,1174,0
2010-06-10,9.869,9.869,9.605,9.816,12382,0
2010-06-11,10.166,10.219,9.796,9.882,10723,0
2010-06-14,10.041,10.1,9.902,10.028,11258,0
2010-06-15,9.922,10.067,9.902,10.034,6415,0
2010-06-16,9.915,10.008,9.902,9.988,4135,0
2010-06-17,10.047,10.226,10.034,10.179,21064,0
2010-06-18,10.173,10.311,10.034,10.166,24305,0
2010-06-21,10.186,10.272,10.021,10.226,14029,0
2010-06-22,10.14,10.14,10.041,10.094,2652,0
2010-06-23,10.074,10.16,9.935,9.935,8109,0
2010-06-24,9.935,10.146,9.863,10.1,32560,0
2010-06-25,10.061,10.278,10.061,10.232,13989,0
2010-06-28,10.298,10.509,10.212,10.463,38842,0
2010-06-29,10.463,10.496,10.305,10.397,6058,0
2010-06-30,10.417,10.516,10.232,10.259,11575,0
2010-07-01,10.252,10.457,10.232,10.232,7866,0
2010-07-02,10.331,10.397,10.298,10.364,12422,0
2010-07-06,10.305,10.556,10.305,10.371,32564,0
2010-07-07,10.476,10.529,10.371,10.47,12852,0
2010-07-08,10.542,10.542,10.305,10.523,28933,0
2010-07-09,10.41,10.648,10.193,10.536,31368,0
2010-07-12,10.476,10.661,10.43,10.615,18102,0
2010-07-13,10.655,10.681,10.562,10.562,14170,0
2010-07-14,10.562,10.615,10.562,10.615,3333,0
2010-07-15,10.648,10.661,10.556,10.569,13936,0
2010-07-16,10.562,10.562,10.43,10.443,1666,0
2010-07-19,10.49,10.496,10.443,10.496,2319,0
2010-07-20,10.457,10.503,10.397,10.503,8088,0
2010-07-21,10.668,10.694,10.364,10.622,35053,0
2010-07-22,10.727,10.879,10.351,10.437,18813,0
2010-07-23,10.404,10.622,10.397,10.542,2878,0
2010-07-26,10.562,10.661,10.549,10.582,21648,0
2010-07-27,10.536,10.569,9.975,10.397,21174,0
2010-07-28,10.397,10.463,10.318,10.417,72325,0
2010-07-29,10.457,10.457,10.311,10.311,40478,0
2010-07-30,10.061,10.556,10.061,10.377,10604,0
2010-08-02,10.318,10.397,10.1,10.232,28212,0
2010-08-03,10.239,10.384,10.232,10.265,8332,0
2010-08-04,10.331,10.45,10.232,10.265,25126,0
2010-08-05,10.272,10.292,10.113,10.199,53078,0
2010-08-06,10.232,10.358,10.199,10.325,3425,0
2010-08-09,10.034,10.371,9.962,10.041,33513,0
2010-08-10,10.008,10.16,9.955,10.054,56099,0
2010-08-11,9.697,9.981,9.697,9.968,9637,0
2010-08-12,9.968,10.232,9.948,9.948,39034,0
2010-08-13,9.968,10.034,9.942,10.034,1818,0
2010-08-16,10.034,10.311,10.001,10.1,4714,0
2010-08-17,10.1,10.298,10.008,10.259,14018,0
2010-08-18,10.259,10.278,10.16,10.245,2727,0
2010-08-19,10.278,10.331,10.226,10.318,7741,0
2010-08-20,10.476,10.476,10.265,10.391,6965,0
2010-08-23,10.364,10.364,10.252,10.298,11511,0
2010-08-24,10.259,10.384,10.245,10.259,21203,0
2010-08-25,10.259,10.351,10.12,10.272,23601,0
2010-08-26,10.232,10.272,10.193,10.272,15860,0
2010-08-27,10.133,10.331,10.133,10.239,5491,0
2010-08-31,10.193,10.298,10.193,10.239,4257,0
2010-09-01,10.232,10.232,10.008,10.219,35654,0
2010-09-02,10.239,10.292,10.232,10.292,12700,0
2010-09-03,10.245,10.364,10.245,10.364,3436,0
2010-09-07,10.232,10.298,10.232,10.239,5300,0
2010-09-08,10.186,10.358,10.186,10.305,3530,0
2010-09-09,10.331,10.351,10.272,10.351,1622,0
2010-09-13,10.325,10.364,10.245,10.245,5729,0
2010-09-14,10.305,10.364,10.298,10.344,6287,0
2010-09-15,10.311,10.311,10.245,10.285,9089,0
2010-09-16,10.278,10.358,10.232,10.292,17146,0
2010-09-17,10.298,10.351,10.278,10.318,6980,0
2010-09-20,10.351,10.424,10.351,10.424,2778,0
2010-09-21,10.523,10.529,10.457,10.457,6324,0
2010-09-22,10.503,10.529,10.41,10.523,4911,0
2010-09-23,10.529,10.529,10.437,10.463,2722,0
2010-09-24,10.437,10.45,10.364,10.397,1666,0
2010-09-27,10.364,10.668,10.364,10.635,11139,0
2010-09-28,10.582,10.628,10.569,10.582,1816,0
2010-09-29,10.569,10.575,10.556,10.562,2318,0
2010-09-30,10.496,10.523,10.476,10.523,1700,0
2010-10-01,10.523,10.668,10.523,10.661,8271,0
2010-10-04,10.767,10.774,10.721,10.774,19679,0
2010-10-05,10.793,10.866,10.793,10.826,7771,0
2010-10-06,10.886,10.886,10.833,10.873,2727,0
2010-10-07,10.873,10.939,10.76,10.906,25635,0
2010-10-08,10.674,10.985,10.674,10.972,4202,0
2010-10-11,10.892,10.899,10.892,10.899,1663,0
2010-10-12,10.859,10.998,10.859,10.998,2942,0
2010-10-13,10.688,11.196,10.688,10.952,7214,0
2010-10-14,11.09,11.236,11.09,11.222,16178,0
2010-10-15,11.222,11.315,10.595,11.222,8525,0
2010-10-18,11.196,11.566,10.965,10.965,25519,0
2010-10-19,10.846,11.09,10.602,10.727,7271,0
2010-10-20,10.292,10.906,10.292,10.47,7973,0
2010-10-21,10.49,10.674,10.259,10.45,16101,0
2010-10-22,10.43,10.648,10.404,10.463,52389,0
2010-10-25,10.595,10.681,10.562,10.635,3787,0
2010-10-26,10.417,10.562,10.417,10.562,2415,0
2010-10-27,10.562,10.589,10.562,10.589,1515,0
2010-10-28,10.509,10.562,10.509,10.562,5874,0
2010-10-29,10.523,10.589,10.437,10.582,35782,0
2010-11-01,10.635,10.688,10.635,10.641,2556,0
2010-11-02,10.873,10.965,10.562,10.714,2434,0
2010-11-03,10.846,10.846,10.674,10.674,606,0
2010-11-04,10.523,10.655,10.523,10.655,454,0
2010-11-05,10.503,10.886,10.404,10.734,7274,0
2010-11-08,10.694,10.694,10.575,10.694,2307,0
2010-11-09,10.49,10.674,10.463,10.655,430178,0
2010-11-10,10.635,10.635,10.45,10.45,1348,0
2010-11-11,10.404,10.47,10.305,10.397,7361,0
2010-11-12,10.311,10.391,10.292,10.298,2462,0
2010-11-15,10.232,10.391,10.1,10.338,33456,0
2010-11-16,10.371,10.714,10.364,10.701,7056,0
2010-11-17,10.721,10.727,10.721,10.727,606,0
2010-11-18,10.701,10.727,10.529,10.714,3587,0
2010-11-19,10.688,10.727,10.681,10.727,3181,0
2010-11-22,10.476,10.787,10.476,10.714,9636,0
2010-11-23,10.562,10.635,10.562,10.569,2521,0
2010-11-24,10.707,10.787,10.562,10.76,2519,0
2010-11-26,10.549,10.754,10.549,10.681,838,0
2010-11-29,10.76,10.813,10.503,10.655,20889,0
2010-11-30,10.575,10.615,10.529,10.615,17411,0
2010-12-01,10.575,10.721,10.338,10.602,32561,0
2010-12-02,10.602,10.655,10.542,10.589,18239,0
2010-12-03,10.556,10.622,10.556,10.556,22913,0
2010-12-06,10.549,10.628,10.549,10.562,38104,0
2010-12-07,10.549,10.615,10.397,10.496,80292,0
2010-12-08,10.569,10.721,10.496,10.602,64583,0
2010-12-09,10.668,10.681,10.595,10.602,11189,0
2010-12-10,10.595,10.661,10.542,10.661,29603,0
2010-12-13,10.655,10.688,10.582,10.589,15342,0
2010-12-14,10.681,10.807,10.681,10.76,19522,0
2010-12-15,10.76,10.76,10.628,10.628,18045,0
2010-12-16,10.76,11.024,10.76,10.919,19823,0
2010-12-17,11.018,11.064,10.892,10.925,11096,0
2010-12-20,10.899,10.919,10.635,10.707,38437,0
2010-12-21,11.038,11.057,10.754,10.859,11491,0
2010-12-22,11.018,11.018,10.846,10.846,6352,0
2010-12-23,10.958,10.958,10.82,10.82,6817,0
2010-12-27,10.701,10.912,10.701,10.853,26784,0
2010-12-28,10.859,10.939,10.853,10.892,18713,0
2010-12-29,10.892,10.985,10.859,10.912,5718,0
2010-12-30,10.945,11.295,10.873,11.044,47066,0
2010-12-31,11.196,11.552,11.123,11.123,15309,0
2011-01-03,11.156,11.348,10.892,11.024,12249,0
2011-01-04,10.866,11.038,10.622,10.892,27858,0
2011-01-05,10.892,10.892,10.721,10.721,1818,0
2011-01-06,10.694,10.879,10.542,10.879,29901,0
2011-01-07,10.991,11.077,10.958,11.024,4507,0
2011-01-10,10.965,11.024,10.899,10.952,1265,0
2011-01-11,10.952,10.958,10.952,10.952,5293,0
2011-01-12,10.906,10.952,10.562,10.608,178641,0
2011-01-13,10.767,11.057,10.76,11.057,29562,0
2011-01-14,11.17,11.249,10.681,11.117,13352,0
2011-01-18,11.123,11.222,10.925,11.077,2681,0
2011-01-19,10.853,10.952,10.84,10.853,1503,0
2011-01-20,10.721,11.13,10.707,10.899,18455,0
2011-01-24,10.767,10.945,10.767,10.945,9240,0
2011-01-25,10.991,11.13,10.774,10.965,1204,0
2011-01-26,10.958,11.044,10.958,10.958,712,0
2011-01-27,10.668,11.051,10.668,10.767,2272,0
2011-01-28,10.912,11.024,10.721,10.826,4255,0
2011-01-31,10.694,10.694,10.602,10.668,8335,0
2011-02-01,10.78,10.787,10.721,10.787,1363,0
2011-02-02,10.694,11.064,10.694,11.064,13031,0
2011-02-03,10.965,11.024,10.965,11.024,663,0
2011-02-04,10.925,11.288,10.925,11.255,23266,0
2011-02-07,11.255,11.718,11.255,11.718,42129,0
2011-02-08,11.632,11.645,11.269,11.275,11788,0
2011-02-09,11.262,11.42,11.123,11.209,26991,0
2011-02-10,11.222,11.328,11.09,11.17,75914,0
2011-02-11,11.163,11.671,11.13,11.13,3333,0
2011-02-14,11.104,11.605,11.104,11.262,21844,0
2011-02-15,11.308,11.605,11.249,11.387,56547,0
2011-02-16,11.394,11.599,11.308,11.401,34309,0
2011-02-17,11.288,11.883,11.288,11.883,50038,0
2011-02-18,12.048,12.873,11.942,12.701,47217,0
2011-02-22,12.543,12.543,11.982,12.543,8942,0
2011-02-23,12.463,12.642,12.444,12.49,3398,0
2011-02-24,12.147,12.873,12.14,12.754,5844,0
2011-02-25,12.721,12.721,12.496,12.496,9392,0
2011-02-28,12.576,12.576,12.133,12.153,10873,0
2011-03-01,12.213,12.219,11.935,12.015,2159,0
2011-03-02,11.764,12.463,11.718,11.81,1997,0
2011-03-03,11.671,11.863,11.618,11.685,11816,0
2011-03-04,11.638,11.685,11.519,11.552,11210,0
2011-03-07,11.883,11.896,11.374,11.539,12952,0
2011-03-08,11.361,11.618,11.361,11.592,5652,0
2011-03-09,11.552,11.552,11.46,11.467,2810,0
2011-03-10,11.295,11.341,11.295,11.321,10707,0
2011-03-11,11.46,11.473,11.335,11.387,1721,0
2011-03-14,11.453,11.46,11.407,11.407,454,0
2011-03-15,11.295,11.407,11.249,11.381,3484,0
2011-03-16,11.387,12.034,11.288,11.341,40411,0
2011-03-17,11.361,11.559,11.341,11.546,7435,0
2011-03-18,11.46,11.539,11.361,11.539,8766,0
2011-03-21,11.513,11.651,11.486,11.592,11784,0
2011-03-22,11.513,11.625,11.513,11.539,1227,0
2011-03-23,11.559,11.559,11.414,11.414,13785,0
2011-03-24,11.387,11.486,11.255,11.315,36992,0
2011-03-25,11.381,11.414,11.262,11.288,8630,0
2011-03-28,11.335,11.434,11.255,11.308,5503,0
2011-03-29,11.275,11.414,11.189,11.302,5965,0
2011-03-30,11.434,11.434,11.288,11.288,9054,0
2011-03-31,11.288,11.566,11.255,11.308,40269,0
2011-04-01,11.255,11.651,11.222,11.255,21661,0
2011-04-04,11.275,11.513,11.275,11.407,6968,0
2011-04-05,11.427,11.592,11.368,11.592,3475,0
2011-04-06,11.44,11.546,11.434,11.546,2424,0
2011-04-07,11.506,11.519,11.493,11.493,909,0
2011-04-08,11.486,11.486,11.427,11.427,786,0
2011-04-11,11.486,11.486,11.354,11.427,1953,0
2011-04-12,11.42,11.467,11.407,11.407,614,0
2011-04-14,11.42,11.427,11.42,11.427,303,0
2011-04-15,11.407,11.407,11.209,11.255,31886,0
2011-04-18,11.288,11.453,11.236,11.236,2272,0
2011-04-19,11.328,11.407,11.328,11.407,636,0
2011-04-20,11.315,11.539,11.315,11.539,757,0
2011-04-25,11.546,11.546,11.48,11.48,909,0
2011-04-26,11.467,11.533,11.467,11.533,1477,0
2011-04-27,11.467,11.552,11.467,11.519,1894,0
2011-04-28,11.493,11.5,11.493,11.493,757,0
2011-04-29,11.401,11.519,11.269,11.295,3508,0
2011-05-02,11.262,11.414,11.255,11.407,1363,0
2011-05-03,11.368,11.427,11.321,11.321,3799,0
2011-05-04,11.321,11.361,11.315,11.361,1212,0
2011-05-05,11.361,11.361,11.361,11.361,151,0
2011-05-06,11.275,11.368,11.275,11.368,454,0
2011-05-09,11.321,11.407,11.321,11.407,6329,0
2011-05-10,11.42,11.434,11.42,11.434,435,0
2011-05-11,11.552,11.724,11.552,11.618,909,0
2011-05-12,11.566,11.843,11.559,11.751,2727,0
2011-05-13,11.546,11.559,11.42,11.5,4511,0
2011-05-16,11.453,11.592,11.453,11.592,12944,0
2011-05-17,11.592,11.618,11.585,11.618,1363,0
2011-05-18,11.711,11.711,11.618,11.685,3301,0
2011-05-19,11.599,11.685,11.599,11.685,454,0
2011-05-23,11.678,11.678,11.546,11.585,1894,0
2011-05-25,11.579,11.651,11.552,11.592,6035,0
2011-05-26,11.605,11.638,11.559,11.618,2918,0
2011-05-27,11.618,11.638,11.618,11.618,3484,0
2011-05-31,11.618,11.678,11.618,11.678,303,0
2011-06-01,11.678,11.678,11.618,11.618,4652,0
2011-06-02,11.618,11.618,11.618,11.618,1515,0
2011-06-03,11.896,11.929,11.625,11.929,5461,0
2011-06-06,11.817,11.823,11.691,11.718,1515,0
2011-06-07,11.711,11.718,11.711,11.718,757,0
2011-06-08,11.718,11.77,11.552,11.559,6034,0
2011-06-09,11.618,11.751,11.618,11.751,1386,0
2011-06-10,11.618,11.777,11.618,11.737,2446,0
2011-06-13,11.751,11.751,11.638,11.685,2774,0
2011-06-14,11.645,12.107,11.618,11.784,15129,0
2011-06-15,11.638,11.902,11.638,11.77,9716,0
2011-06-16,11.856,11.856,11.817,11.817,7271,0
2011-06-17,11.784,12.1,11.678,12.1,11031,0
2011-06-20,11.79,12.054,11.79,12.048,6402,0
2011-06-21,12.133,12.133,11.843,12.133,2101,0
2011-06-22,12.1,12.147,12.067,12.1,7124,0
2011-06-23,11.975,12.12,11.975,12.061,4131,0
2011-06-24,12.213,12.246,12.087,12.213,52699,0
2011-06-27,12.279,12.331,12.199,12.312,3708,0
2011-06-28,12.338,12.444,12.338,12.444,13440,0
2011-06-29,12.444,12.529,12.199,12.232,36582,0
2011-06-30,12.292,12.477,12.292,12.47,3942,0
2011-07-01,12.272,12.292,12.265,12.292,682,0
2011-07-05,12.364,12.866,12.259,12.259,7361,0
2011-07-06,12.285,12.51,12.166,12.411,7542,0
2011-07-07,12.543,12.615,12.543,12.556,2121,0
2011-07-08,12.82,12.82,12.543,12.602,3946,0
2011-07-11,12.562,12.576,12.543,12.543,4917,0
2011-07-12,12.543,12.576,12.543,12.576,2651,0
2011-07-13,12.629,12.629,12.543,12.543,3105,0
2011-07-14,12.609,12.609,12.582,12.582,1325,0
2011-07-15,12.562,12.846,12.543,12.747,8725,0
2011-07-18,12.866,12.866,12.569,12.675,1742,0
2011-07-19,12.576,12.675,12.543,12.543,9907,0
2011-07-20,12.609,12.609,12.417,12.609,13273,0
2011-07-21,12.483,12.609,12.483,12.589,1912,0
2011-07-22,12.589,12.609,12.523,12.609,3823,0
2011-07-25,12.536,12.582,12.536,12.582,1654,0
2011-07-26,12.562,12.675,12.549,12.576,7582,0
2011-07-27,12.576,12.609,12.483,12.576,6933,0
2011-07-28,12.543,12.615,12.51,12.576,22145,0
2011-07-29,11.942,12.569,11.942,12.417,5084,0
2011-08-01,12.47,12.86,12.47,12.622,10978,0
2011-08-02,12.543,12.675,12.397,12.437,7729,0
2011-08-03,12.404,12.543,12.397,12.543,4122,0
2011-08-04,12.457,12.543,12.345,12.457,14685,0
2011-08-05,12.345,12.424,12.345,12.411,3257,0
2011-08-08,11.883,12.86,11.81,12.048,15666,0
2011-08-09,12.213,12.827,12.18,12.662,5097,0
2011-08-10,12.51,12.728,12.219,12.569,8401,0
2011-08-12,12.853,12.853,12.417,12.417,454,0
2011-08-15,12.1,12.536,12.1,12.345,2272,0
2011-08-16,12.239,12.543,12.239,12.351,1818,0
2011-08-17,12.239,12.384,12.239,12.384,606,0
2011-08-18,12.265,12.536,12.265,12.529,5226,0
2011-08-19,12.331,12.529,12.331,12.404,3364,0
2011-08-22,12.411,12.543,12.411,12.536,4544,0
2011-08-23,12.279,12.523,12.252,12.318,2875,0
2011-08-24,12.549,12.549,12.358,12.477,3663,0
2011-08-25,12.424,12.424,12.358,12.364,1639,0
2011-08-26,12.43,12.609,12.424,12.543,9580,0
2011-08-29,12.556,12.807,12.556,12.774,918,0
2011-08-30,12.668,12.668,12.562,12.562,1969,0
2011-08-31,12.609,12.708,12.523,12.523,973,0
2011-09-01,12.543,12.642,12.543,12.642,842,0
2011-09-02,12.404,12.411,12.404,12.411,606,0
2011-09-07,12.338,12.503,12.305,12.378,7144,0
2011-09-09,12.246,12.391,12.246,12.391,2206,0
2011-09-12,12.516,12.695,12.331,12.331,20942,0
2011-09-13,12.51,12.556,12.49,12.549,2272,0
2011-09-14,12.47,12.543,12.417,12.417,4522,0
2011-09-15,12.298,12.662,12.298,12.523,10846,0
2011-09-16,12.536,12.543,12.529,12.536,6514,0
2011-09-19,12.463,12.543,12.457,12.529,6211,0
2011-09-20,12.529,12.543,12.496,12.496,6390,0
2011-09-21,12.503,12.529,12.503,12.529,12412,0
2011-09-22,12.437,12.543,12.411,12.463,2234,0
2011-09-23,12.529,12.543,12.45,12.536,2696,0
2011-09-26,12.424,12.543,12.411,12.51,6188,0
2011-09-27,12.543,12.543,12.411,12.543,3018,0
2011-09-28,12.543,12.543,12.47,12.536,2663,0
2011-09-29,12.391,12.543,12.378,12.516,9790,0
2011-09-30,12.411,12.543,12.411,12.543,1919,0
2011-10-03,12.477,12.516,12.437,12.45,12794,0
2011-10-04,12.477,12.477,12.378,12.411,32516,0
2011-10-05,12.536,12.536,12.279,12.292,37416,0
2011-10-06,12.411,12.503,12.272,12.364,6211,0
2011-10-07,12.1,12.305,12.094,12.147,2256,0
2011-10-10,12.358,12.477,12.305,12.305,606,0
2011-10-11,12.305,12.312,12.305,12.312,1363,0
2011-10-12,12.312,12.424,12.312,12.384,5302,0
2011-10-13,12.371,12.708,12.371,12.516,8689,0
2011-10-14,12.681,12.708,12.582,12.582,1594,0
2011-10-17,12.695,12.708,12.543,12.582,8642,0
2011-10-18,12.529,12.681,12.529,12.662,2404,0
2011-10-19,12.523,12.681,12.523,12.681,1818,0
2011-10-21,12.503,12.543,12.305,12.47,29459,0
2011-10-24,12.549,12.595,12.318,12.595,44363,0
2011-10-25,12.437,12.668,12.378,12.477,18532,0
2011-10-26,12.325,12.516,12.318,12.437,7321,0
2011-10-27,12.417,12.701,12.391,12.411,4923,0
2011-10-28,12.404,12.655,12.371,12.655,1515,0
2011-11-02,12.688,12.82,12.391,12.516,43138,0
2011-11-03,12.714,12.741,12.49,12.642,29085,0
2011-11-04,12.734,12.734,12.635,12.688,1969,0
2011-11-07,12.444,12.688,12.444,12.543,3096,0
2011-11-08,12.444,12.741,12.43,12.529,1828,0
2011-11-09,12.437,12.543,12.43,12.483,1212,0
2011-11-10,12.681,12.708,12.417,12.708,2066,0
2011-11-11,12.556,12.708,12.556,12.708,8366,0
2011-11-14,12.595,12.701,12.549,12.695,1350,0
2011-11-16,12.45,12.642,12.424,12.45,12884,0
2011-11-17,12.655,12.655,12.463,12.543,795,0
2011-11-18,12.562,12.562,12.417,12.463,2121,0
2011-11-21,12.47,12.536,12.47,12.536,2007,0
2011-11-22,12.404,12.543,12.391,12.437,10922,0
2011-11-23,12.602,12.602,12.49,12.51,4847,0
2011-11-25,12.536,12.536,12.444,12.536,757,0
2011-11-28,12.609,12.609,12.609,12.609,3789,0
2011-11-30,12.556,12.662,12.543,12.642,4469,0
2011-12-01,12.635,12.662,12.543,12.576,1250,0
2011-12-02,12.602,12.609,12.602,12.609,6544,0
2011-12-05,12.708,12.708,12.595,12.595,7079,0
2011-12-06,13.698,14.028,13.698,13.856,113648,0
2011-12-07,13.863,13.942,13.797,13.87,24227,0
2011-12-08,13.863,13.929,13.83,13.863,26570,0
2011-12-09,13.863,13.962,13.863,13.863,30128,0
2011-12-12,13.876,13.929,13.863,13.883,13103,0
2011-12-13,13.936,14.028,13.896,14.021,5890,0
2011-12-14,14.015,14.015,13.896,13.929,23949,0
2011-12-15,13.909,13.929,13.883,13.929,11967,0
2011-12-16,13.896,13.903,13.883,13.889,11751,0
2011-12-19,13.929,13.929,13.876,13.929,8365,0
2011-12-20,13.929,13.929,13.896,13.896,22612,0
2011-12-21,13.929,13.929,13.863,13.896,21965,0
2011-12-22,13.876,13.929,13.863,13.929,13641,0
2011-12-23,13.929,13.929,13.863,13.896,21454,0
2011-12-27,13.863,13.922,13.837,13.837,21830,0
2011-12-28,13.896,13.896,13.85,13.85,12876,0
2011-12-29,13.896,14.002,13.85,13.87,32501,0
2011-12-30,13.896,13.968,13.863,13.876,48108,0
2012-01-03,13.896,13.975,13.87,13.975,64141,0
2012-01-04,13.962,14.094,13.922,13.962,34587,0
2012-01-05,14.048,14.127,13.929,13.962,18185,0
2012-01-06,13.962,13.975,13.936,13.975,15489,0
2012-01-09,13.962,14.16,13.955,14.087,24093,0
2012-01-10,14.153,14.272,13.962,13.995,42420,0
2012-01-11,14.028,14.028,13.896,13.955,21141,0
2012-01-12,14.028,14.193,13.942,14.068,48123,0
2012-01-13,14.021,14.028,13.533,14.021,13900,0
2012-01-17,13.949,14.028,13.949,14.021,3942,0
2012-01-18,14.068,14.068,13.982,14.002,3560,0
2012-01-19,13.949,14.101,13.929,13.975,3936,0
2012-01-20,13.896,14.074,13.777,13.995,14577,0
2012-01-23,14.061,14.061,13.909,14.048,5208,0
2012-01-24,13.988,14.186,13.361,13.526,34962,0
2012-01-25,13.447,13.52,13.447,13.467,6865,0
2012-01-26,13.447,13.922,13.374,13.487,8786,0
2012-01-27,13.467,13.83,13.467,13.625,3457,0
2012-01-30,13.473,13.85,13.473,13.705,5175,0
2012-01-31,13.777,13.962,13.592,13.823,9087,0
2012-02-01,13.922,13.922,13.922,13.922,909,0
2012-02-02,13.87,13.87,13.698,13.757,6364,0
2012-02-03,13.883,13.962,13.751,13.962,26420,0
2012-02-06,13.79,14.484,13.632,13.632,2196,0
2012-02-07,13.771,13.975,13.771,13.784,3484,0
2012-02-08,13.995,13.995,13.863,13.896,5147,0
2012-02-09,13.896,14.054,13.856,13.889,9695,0
2012-02-10,13.777,14.008,13.777,13.804,3030,0
2012-02-13,13.804,13.804,13.639,13.731,22471,0
2012-02-14,13.731,13.962,13.705,13.863,6253,0
2012-02-15,14.464,14.464,13.804,13.876,7292,0
2012-02-16,13.929,14.12,13.639,13.916,1515,0
2012-02-17,14.193,14.213,13.81,14.021,4852,0
2012-02-21,13.87,14.259,13.711,14.035,3958,0
2012-02-22,14.173,14.173,13.942,13.988,14788,0
2012-02-23,14.028,14.16,14.015,14.028,25667,0
2012-02-24,13.87,13.955,13.87,13.922,1244,0
2012-02-27,13.896,14.028,13.863,13.863,17275,0
2012-02-28,14.2,14.2,13.83,13.922,29427,0
2012-02-29,13.863,13.876,13.771,13.856,16531,0
2012-03-01,13.784,14.193,13.731,14.193,7845,0
2012-03-02,14.2,14.272,13.85,13.942,16946,0
2012-03-06,13.87,14.015,13.843,13.863,2196,0
2012-03-07,13.949,13.949,13.863,13.909,2728,0
2012-03-08,13.876,13.876,13.863,13.876,624,0
2012-03-09,13.771,13.843,13.282,13.533,48864,0
2012-03-12,13.533,13.79,13.533,13.711,19293,0
2012-03-13,13.843,13.85,13.698,13.764,2712,0
2012-03-14,13.81,13.863,13.764,13.83,2575,0
2012-03-15,13.83,13.863,13.83,13.863,671,0
2012-03-16,13.863,13.863,13.83,13.863,5110,0
2012-03-19,13.988,13.988,13.863,13.863,2106,0
2012-03-20,13.922,13.929,13.863,13.876,506,0
2012-03-21,13.863,13.936,13.863,13.87,1313,0
2012-03-22,13.863,13.876,13.863,13.863,1997,0
2012-03-23,13.975,13.988,13.863,13.87,2168,0
2012-03-26,13.975,13.975,13.863,13.863,303,0
2012-03-27,13.863,13.876,13.863,13.863,2393,0
2012-03-28,13.896,13.896,13.896,13.896,909,0
2012-03-29,13.909,13.988,13.863,13.988,4640,0
2012-03-30,13.982,14.054,13.962,13.995,4802,0
2012-04-02,14.47,14.47,13.896,13.909,4847,0
2012-04-03,14.206,14.206,13.863,14.041,12634,0
2012-04-04,14.028,14.127,13.896,13.896,1642,0
2012-04-05,13.863,14.101,13.863,13.863,2451,0
2012-04-09,13.896,14.721,13.896,14.213,853,0
2012-04-10,14.068,14.325,13.929,14.048,4461,0
2012-04-11,14.028,14.589,14.028,14.47,7085,0
2012-04-12,14.431,14.728,14.206,14.292,7685,0
2012-04-13,14.259,14.635,13.322,14.074,2221,0
2012-04-16,14.127,14.411,13.85,14.002,12809,0
2012-04-17,14.266,14.959,14.015,14.068,13914,0
2012-04-18,14.147,14.391,14.127,14.127,4582,0
2012-04-19,14.266,14.543,14.16,14.543,4242,0
2012-04-20,14.8,14.833,14.602,14.761,2121,0
2012-04-23,14.787,15.058,14.523,14.523,9307,0
2012-04-24,14.853,14.853,14.655,14.655,454,0
2012-04-25,14.715,15.183,14.259,14.814,1250,0
2012-04-26,14.715,15.183,14.715,15.084,6579,0
2012-04-27,15.124,17.157,15.117,16.035,10842,0
2012-04-30,15.962,15.962,15.513,15.837,12652,0
2012-05-01,15.632,15.969,15.632,15.969,5261,0
2012-05-02,15.969,16.206,15.969,16.015,4379,0
2012-05-03,16.173,16.372,16.121,16.319,9524,0
2012-05-04,16.391,16.669,16.253,16.431,11361,0
2012-05-07,16.504,16.642,16.18,16.603,33311,0
2012-05-08,16.431,17.15,16.305,16.959,21895,0
2012-05-09,17.144,17.19,16.338,16.484,15533,0
2012-05-10,16.702,16.702,16.193,16.438,7277,0
2012-05-11,16.497,16.748,16.239,16.748,20390,0
2012-05-14,16.497,16.55,16.015,16.338,18634,0
2012-05-15,16.358,16.563,16.253,16.352,15004,0
2012-05-16,16.061,16.338,16.041,16.173,5087,0
2012-05-17,16.794,17.084,14.523,14.761,10667,0
2012-05-18,14.886,15.183,14.193,14.82,6406,0
2012-05-21,14.82,15.632,14.787,15.632,1027,0
2012-05-22,15.434,16.041,14.701,15.56,4135,0
2012-05-23,15.368,16.761,14.101,15.942,9663,0
2012-05-24,15.824,16.008,15.645,15.645,785,0
2012-05-25,15.645,16.438,15.645,16.2,8188,0
2012-05-29,16.286,16.946,15.777,15.923,20020,0
2012-05-30,15.982,16.312,15.982,16.035,1666,0
2012-05-31,15.975,16.702,14.866,16.173,21274,0
2012-06-01,15.909,16.523,15.883,16.504,7238,0
2012-06-04,16.867,18.141,16.444,17.494,64909,0
2012-06-05,17.494,17.817,16.378,16.695,12787,0
2012-06-06,15.824,17.018,15.824,16.774,8265,0
2012-06-07,16.979,17.989,16.979,17.665,22003,0
2012-06-08,17.553,18.999,17.553,18.781,31001,0
2012-06-11,18.755,19.111,17.969,18.134,46301,0
2012-06-12,18.372,18.583,18.147,18.497,3696,0
2012-06-13,18.484,18.517,18.174,18.464,13346,0
2012-06-14,18.22,18.418,17.949,17.949,15151,0
2012-06-15,18.147,18.616,17.56,18.583,25604,0
2012-06-18,18.392,18.398,17.982,18.154,18072,0
2012-06-19,17.844,18.807,17.844,18.722,34247,0
2012-06-20,18.807,19.336,18.458,18.972,20238,0
2012-06-21,18.491,19.243,18.491,19.118,22907,0
2012-06-22,19.19,20.002,18.484,18.86,628341,0
2012-06-25,19.144,19.237,18.048,18.121,19681,0
2012-06-26,17.824,18.689,17.685,18.583,12255,0
2012-06-27,19.329,19.329,18.319,18.814,11199,0
2012-06-28,18.649,18.926,18.491,18.728,10024,0
2012-06-29,19.144,19.474,18.22,19.474,21248,0
2012-07-02,19.494,20.002,18.801,19.943,47890,0
2012-07-03,19.804,20.029,19.309,19.949,32346,0
2012-07-05,19.963,20.075,19.428,19.804,9442,0
2012-07-06,19.804,20.075,19.382,19.923,13753,0
2012-07-09,20.299,20.299,19.778,19.778,5850,0
2012-07-10,19.996,20.022,19.738,19.804,12235,0
2012-07-11,19.646,20.068,19.646,19.784,10381,0
2012-07-12,19.804,19.936,19.652,19.87,8494,0
2012-07-13,19.864,20.266,19.653,20.266,3969,0
2012-07-16,20.167,20.167,19.474,19.824,10452,0
2012-07-17,20.095,20.2,19.804,20.187,12375,0
2012-07-18,20.042,20.227,19.877,20.227,3863,0
2012-07-19,20.161,20.253,20.002,20.055,2307,0
2012-07-20,19.837,20.214,19.699,19.969,9486,0
2012-07-23,19.87,19.89,19.745,19.745,6471,0
2012-07-24,19.831,19.831,19.751,19.804,3187,0
2012-07-25,19.705,19.963,19.705,19.712,2874,0
2012-07-26,19.897,20.068,19.745,19.963,5011,0
2012-07-27,20.101,20.121,19.514,19.989,5502,0
2012-07-30,20.101,20.101,19.857,19.857,1109,0
2012-07-31,19.804,20.015,19.772,19.996,7830,0
2012-08-01,19.758,20.095,19.738,19.837,8474,0
2012-08-02,19.718,20.2,19.718,19.969,5679,0
2012-08-03,20.068,20.973,20.068,20.973,5253,0
2012-08-06,21.111,21.91,20.827,21.897,22821,0
2012-08-07,21.818,21.818,21.125,21.448,9139,0
2012-08-08,21.408,21.705,20.266,21.098,12363,0
2012-08-09,21.171,21.191,20.755,21.059,7941,0
2012-08-10,21.019,21.56,21.019,21.23,2150,0
2012-08-13,21.144,21.257,20.834,21.257,2403,0
2012-08-14,20.959,21.075,20.794,20.801,2340,0
2012-08-15,20.94,20.94,20.579,20.788,4544,0
2012-08-16,20.662,22.003,20.662,21.831,33872,0
2012-08-17,21.903,22.042,21.55,21.719,7350,0
2012-08-20,21.653,22.432,21.474,22.049,6141,0
2012-08-21,22.174,22.174,21.996,22.029,3308,0
2012-08-22,21.936,22.253,21.91,22.102,4840,0
2012-08-23,22.121,22.128,21.428,21.455,12722,0
2012-08-24,21.448,21.461,21.118,21.362,4448,0
2012-08-27,21.23,21.23,20.808,21.164,11014,0
2012-08-28,21.052,21.628,20.472,21.606,10089,0
2012-08-29,21.501,21.884,21.392,21.547,9875,0
2012-08-30,21.461,21.468,21.25,21.25,4014,0
2012-08-31,21.389,21.422,20.926,21.039,4920,0
2012-09-04,21.032,21.692,21.012,21.177,6374,0
2012-09-05,21.059,21.547,19.897,20.015,28120,0
2012-09-06,20.134,20.28,20.009,20.128,9089,0
2012-09-07,20.227,20.227,20.134,20.207,3531,0
2012-09-10,20.015,20.735,19.21,19.666,14933,0
2012-09-11,19.626,19.699,19.012,19.586,6768,0
2012-09-12,19.712,19.969,19.672,19.857,6355,0
2012-09-13,19.969,20.134,19.817,20.095,5711,0
2012-09-14,20.319,20.682,20.035,20.306,8171,0
2012-09-17,20.398,20.794,20.332,20.636,6362,0
2012-09-18,20.702,21.309,20.425,21.191,10213,0
2012-09-19,21.329,21.435,20.94,21.197,9613,0
2012-09-20,21.059,21.059,20.761,20.788,1942,0
2012-09-21,21.25,21.356,20.484,21.336,18897,0
2012-09-24,21.448,21.448,20.577,21.296,25087,0
2012-09-25,21.455,21.514,20.821,20.992,31213,0
2012-09-26,21.131,21.362,20.992,21.23,12013,0
2012-09-27,21.25,21.455,19.732,21.019,27779,0
2012-09-28,21.032,21.032,20.22,20.761,25326,0
2012-10-01,20.504,21.117,20.504,20.636,15213,0
2012-10-02,20.808,21.263,20.59,21.23,19063,0
2012-10-03,21.125,21.455,21.039,21.455,6849,0
2012-10-04,21.455,21.534,21.158,21.382,20696,0
2012-10-05,22.042,22.042,21.21,21.263,12102,0
2012-10-08,21.27,21.408,21.045,21.045,5044,0
2012-10-09,21.118,21.118,20.55,20.583,3842,0
2012-10-10,20.706,20.706,20.365,20.365,3181,0
2012-10-11,20.339,21.25,20.339,20.999,3204,0
2012-10-12,21.072,21.435,20.474,21.23,14188,0
2012-10-15,21.085,21.699,20.761,20.94,12537,0
2012-10-16,21.045,21.125,20.662,20.775,7432,0
2012-10-17,20.781,21.125,20.781,21.052,5587,0
2012-10-18,21.105,21.105,20.53,20.53,2893,0
2012-10-19,20.464,20.841,20.464,20.695,4004,0
2012-10-22,20.788,20.926,19.923,19.923,4272,0
2012-10-23,19.93,19.93,19.276,19.54,3221,0
2012-10-24,19.586,19.586,19.237,19.237,5100,0
2012-10-25,19.296,19.501,19.289,19.474,2393,0
2012-10-26,19.534,19.705,19.177,19.421,3931,0
2012-10-31,19.441,19.474,17.626,18.293,8727,0
2012-11-01,18.484,19.435,18.464,19.336,17773,0
2012-11-02,19.283,19.524,19.223,19.375,6223,0
2012-11-05,19.435,19.527,19.223,19.303,5846,0
2012-11-06,19.553,19.738,19.289,19.289,2084,0
2012-11-07,19.223,19.441,19.104,19.223,7105,0
2012-11-08,19.223,19.225,19.104,19.104,3037,0
2012-11-09,19.137,19.435,18.906,18.946,4622,0
2012-11-12,18.946,19.263,18.266,19.263,10896,0
2012-11-13,19.204,19.336,19.111,19.336,1625,0
2012-11-14,18.834,19.144,18.388,19.032,21673,0
2012-11-15,19.111,19.382,19.071,19.184,5665,0
2012-11-16,19.124,19.474,18.794,19.309,13633,0
2012-11-19,19.349,19.804,19.349,19.613,5437,0
2012-11-20,19.593,19.732,19.435,19.732,5338,0
2012-11-21,19.732,19.923,19.732,19.923,653,0
2012-11-23,19.943,20.042,19.91,20.042,1283,0
2012-11-26,20.121,20.26,19.923,20.101,3590,0
2012-11-27,20.24,20.24,20.134,20.154,2268,0
2012-11-28,20.247,20.247,20.002,20.042,1341,0
2012-11-29,20.194,20.897,20.194,20.827,3210,0
2012-11-30,20.913,21.045,20.702,20.9,4164,0
2012-12-03,20.544,21.039,20.524,20.854,2846,0
2012-12-04,20.59,20.893,20.59,20.893,454,0
2012-12-05,20.643,20.801,20.2,20.2,18904,0
2012-12-06,19.87,20.174,19.87,20.174,8678,0
2012-12-07,20.095,20.339,20.075,20.339,3739,0
2012-12-10,20.181,20.339,20.112,20.339,3113,0
2012-12-11,19.844,20.649,19.824,20.643,4588,0
2012-12-12,20.715,22.762,20.715,22.379,43860,0
2012-12-13,22.326,22.445,21.811,22.214,32131,0
2012-12-14,22.227,22.445,22.227,22.445,10130,0
2012-12-17,22.445,22.511,22.399,22.445,34008,0
2012-12-18,22.346,22.445,22.069,22.445,11923,0
2012-12-19,22.445,22.484,21.29,22.095,10366,0
2012-12-20,22.174,22.174,21.752,21.917,12715,0
2012-12-21,21.461,22.108,21.455,21.936,1815,0
2012-12-24,21.785,22.339,21.785,21.93,1930,0
2012-12-26,22.082,22.174,22.016,22.029,8772,0
2012-12-27,22.333,22.352,22.115,22.267,3083,0
2012-12-28,22.24,22.366,22.115,22.214,13117,0
2012-12-31,22.095,22.412,21.653,22.247,29260,0
2013-01-02,22.445,22.508,22.339,22.412,15898,0
2013-01-03,22.564,22.564,22.055,22.399,17767,0
2013-01-04,22.445,22.478,22.28,22.445,13062,0
2013-01-07,22.438,22.622,22.181,22.445,62847,0
2013-01-08,22.649,22.649,22.379,22.445,8609,0
2013-01-09,22.445,22.537,22.339,22.445,26008,0
2013-01-10,22.491,22.98,22.372,22.649,38390,0
2013-01-11,22.656,23.263,22.656,23.138,6821,0
2013-01-14,23.059,23.567,22.973,23.567,4257,0
2013-01-15,23.646,24.188,23.64,24.181,5255,0
2013-01-16,24.28,24.768,24.009,24.287,11308,0
2013-01-17,24.293,24.93,24.095,24.3,5282,0
2013-01-18,24.735,24.735,24.194,24.597,6002,0
2013-01-22,24.92,26.201,24.92,25.792,49117,0
2013-01-23,25.944,26.2,25.575,26.043,20035,0
2013-01-24,26.062,27.059,26.056,26.822,13188,0
2013-01-25,27.02,27.33,26.552,27.033,20176,0
2013-01-28,27.343,27.97,27.242,27.97,53389,0
2013-01-29,28.016,28.069,27.634,27.977,23701,0
2013-01-30,26.466,27.977,26.466,27.594,20827,0
2013-01-31,27.482,27.667,27.218,27.244,20817,0
2013-02-01,27.066,27.27,26.584,27.244,29868,0
2013-02-04,27.244,28.765,27.244,27.865,19403,0
2013-02-05,27.878,28.148,26.815,26.987,28501,0
2013-02-06,26.868,26.868,26.34,26.406,15884,0
2013-02-07,26.34,26.649,25.483,25.646,25317,0
2013-02-08,25.653,26.023,25.514,25.706,9904,0
2013-02-11,25.646,25.646,24.3,24.491,16795,0
2013-02-12,24.432,24.94,23.686,24.128,15289,0
2013-02-13,24.333,24.432,24.095,24.339,10664,0
2013-02-14,24.326,24.326,23.666,24.089,10843,0
2013-02-15,24.095,24.663,24.095,24.359,14606,0
2013-02-19,24.359,25.303,24.359,25.303,7442,0
2013-02-20,25.237,25.343,24.894,24.907,8425,0
2013-02-21,24.788,24.802,23.765,23.851,18033,0
2013-02-22,23.917,24.069,23.732,23.765,10134,0
2013-02-25,23.765,24.148,23.679,23.679,12747,0
2013-02-26,24.049,24.141,23.805,24.095,4354,0
2013-02-27,24.108,24.927,23.937,24.656,7315,0
2013-02-28,24.702,24.709,24.095,24.188,6958,0
2013-03-01,24.339,24.458,23.937,24.181,6736,0
2013-03-04,24.234,24.821,23.93,24.372,9044,0
2013-03-05,24.207,24.643,24.207,24.636,7654,0
2013-03-06,24.689,24.973,24.446,24.716,5237,0
2013-03-07,24.854,25.396,24.306,25.396,3675,0
2013-03-08,25.303,25.746,25.079,25.746,10311,0
2013-03-11,25.607,26.399,25.206,25.713,13746,0
2013-03-12,26.227,26.227,25.468,25.765,5084,0
2013-03-13,25.897,26.604,25.422,26.577,5605,0
2013-03-14,26.564,26.564,26.01,26.353,6273,0
2013-03-15,26.115,27.049,26.109,26.637,46734,0
2013-03-18,26.505,26.736,26.295,26.379,6050,0
2013-03-19,26.802,27.937,26.465,26.736,4473,0
2013-03-20,27.647,27.653,26.373,27.198,16580,0
2013-03-21,27.27,27.363,26.96,27.363,6561,0
2013-03-22,27.396,27.561,27.158,27.356,9528,0
2013-03-25,27.627,27.983,26.94,27.257,11990,0
2013-03-26,27.099,27.792,27.086,27.27,8141,0
2013-03-27,26.287,27.294,26.287,27.099,7432,0
2013-03-28,27.132,27.964,26.782,27.891,93274,0
2013-04-01,27.785,30.241,27.785,28.109,56658,0
2013-04-02,28.307,29.931,27.891,28.162,21311,0
2013-04-03,28.518,28.756,27.891,28.023,49436,0
2013-04-04,27.964,28.815,27.964,28.472,24773,0
2013-04-05,28.089,29.389,27.983,28.927,21097,0
2013-04-08,28.914,29.495,28.894,29.436,12932,0
2013-04-09,29.627,29.654,28.736,28.954,37540,0
2013-04-10,29.046,29.33,28.954,29.264,8004,0
2013-04-11,29.33,29.654,28.743,28.769,28064,0
2013-04-12,28.855,29.548,28.736,28.927,15347,0
2013-04-15,28.993,29.343,28.267,28.399,9877,0
2013-04-16,28.683,28.901,28.395,28.512,9590,0
2013-04-17,28.472,28.508,28.261,28.353,5261,0
2013-04-18,28.512,28.512,28.267,28.28,6232,0
2013-04-19,28.452,28.452,28.135,28.32,4361,0
2013-04-22,28.452,28.624,28.386,28.476,3102,0
2013-04-23,28.584,28.855,28.393,28.855,10990,0
2013-04-24,28.716,28.716,28.221,28.313,7108,0
2013-04-25,28.109,28.452,28.102,28.254,3348,0
2013-04-26,28.578,28.683,28.122,28.445,25947,0
2013-04-29,28.875,29.343,28.584,29.191,20223,0
2013-04-30,29.046,29.475,28.987,29.475,4393,0
2013-05-01,29.37,29.37,28.03,28.181,17404,0
2013-05-02,28.467,29.508,28.467,29.508,20739,0
2013-05-03,29.522,30.784,29.522,29.871,47747,0
2013-05-06,29.7,30.096,29.172,29.462,52828,0
2013-05-07,29.112,32.882,29.112,32.736,110364,0
2013-05-08,32.578,34.149,32.578,32.994,34655,0
2013-05-09,32.954,33.562,32.188,32.327,32551,0
2013-05-10,32.261,32.664,31.865,32.182,30216,0
2013-05-13,32.182,33.007,31.812,32.901,29398,0
2013-05-14,32.948,34.842,32.948,34.44,58739,0
2013-05-15,34.479,36.361,33.808,35.648,24148,0
2013-05-16,35.727,35.978,35.324,35.443,9166,0
2013-05-17,35.575,35.978,35.258,35.496,9718,0
2013-05-20,35.733,36.044,33.087,34.618,45730,0
2013-05-21,34.737,34.849,33.945,34.657,13630,0
2013-05-22,34.657,35.019,34.426,34.525,12871,0
2013-05-23,34.314,34.314,32.928,33.35,29154,0
2013-05-24,33.271,33.733,32.843,33.667,8395,0
2013-05-28,34.169,34.743,33.832,34.446,12815,0
2013-05-29,34.407,34.407,33.436,33.68,23704,0
2013-05-30,33.872,34.202,33.099,33.878,5638,0
2013-05-31,33.641,33.872,32.235,33.753,12691,0
2013-06-03,33.489,33.766,32.723,33.047,21742,0
2013-06-04,32.453,33.892,32.169,32.875,63485,0
2013-06-05,32.934,33.806,30.208,33.066,20284,0
2013-06-06,33.317,33.469,31.799,33.469,10690,0
2013-06-07,33.456,33.542,33.093,33.542,9218,0
2013-06-10,33.779,34.717,33.667,34.433,17954,0
2013-06-11,34.281,35.034,33.362,33.687,8756,0
2013-06-12,34.981,34.981,33.864,34.413,15822,0
2013-06-13,33.403,34.974,33.403,34.869,20159,0
2013-06-14,34.935,34.974,34.189,34.453,31524,0
2013-06-17,34.578,34.968,33.515,33.7,16386,0
2013-06-18,33.977,34.954,33.977,34.321,13885,0
2013-06-19,33.931,34.915,33.766,34.585,22848,0
2013-06-20,34.308,34.308,33.667,33.852,16553,0
2013-06-21,33.944,33.971,33.172,33.971,35199,0
2013-06-24,33.654,34.387,33.595,34.043,16881,0
2013-06-25,34.77,34.77,33.232,34.057,11590,0
2013-06-26,34.499,34.499,33.226,33.68,76667,0
2013-06-27,33.997,34.605,33.377,34.479,29724,0
2013-06-28,34.506,34.919,33.7,34.492,79227,0
2013-07-01,34.499,36.301,34.294,35.918,19179,0
2013-07-02,35.733,36.776,35.522,35.918,39328,0
2013-07-03,35.912,36.59,35.912,36.242,10351,0
2013-07-05,36.651,38.288,36.479,38.11,27270,0
2013-07-08,38.658,39.16,38.103,38.447,23337,0
2013-07-09,38.447,40.434,38.004,39.925,46151,0
2013-07-10,39.582,41.157,39.45,40.354,33509,0
2013-07-11,40.579,41.153,40.044,40.071,34870,0
2013-07-12,40.09,40.335,38.909,39.199,20340,0
2013-07-15,39.807,39.807,39.325,39.582,14853,0
2013-07-16,39.714,40.288,38.618,40.104,47888,0
2013-07-17,40.374,40.685,39.292,39.575,37698,0
2013-07-18,39.767,39.899,38.374,38.803,39233,0
2013-07-19,38.381,39.523,38.268,39.094,22535,0
2013-07-22,39.001,40.024,37.991,38.341,26791,0
2013-07-23,38.361,38.744,37.859,38.46,35135,0
2013-07-24,38.744,39.278,36.149,36.955,49288,0
2013-07-25,36.776,39.344,36.506,39.239,31168,0
2013-07-26,38.869,39.506,38.486,39.14,34009,0
2013-07-29,38.084,38.79,35.285,35.898,58142,0
2013-07-30,35.912,36.321,33.68,34.327,41706,0
2013-07-31,34.4,38.414,34.334,37.8,61479,0
2013-08-01,38.103,38.275,37.047,37.998,14176,0
2013-08-02,37.767,38.678,36.651,37.186,19273,0
2013-08-05,37.166,37.925,36.605,37.773,11252,0
2013-08-06,38.169,38.189,36.572,36.836,17137,0
2013-08-07,37.107,37.47,36.671,37.047,10642,0
2013-08-08,37.146,37.285,35.562,36.803,16762,0
2013-08-09,36.909,36.909,35.456,35.78,28674,0
2013-08-12,35.456,36.11,34.459,34.572,22928,0
2013-08-13,34.492,34.862,34.162,34.512,13973,0
2013-08-14,34.796,34.921,34.492,34.572,7477,0
2013-08-15,34.255,35.186,32.637,32.637,18981,0
2013-08-16,32.466,33.931,32.466,33.779,24440,0
2013-08-19,33.694,33.958,32.835,33.007,9380,0
2013-08-20,33.489,33.502,32.552,32.901,16537,0
2013-08-21,32.961,33.073,32.413,33,10431,0
2013-08-22,33,33,30.307,32.34,11519,0
2013-08-23,32.486,34.05,32.406,33.872,43407,0
2013-08-26,34.004,34.004,33.344,33.542,20999,0
2013-08-27,33.093,33.496,32.954,32.954,8957,0
2013-08-28,33.245,33.641,32.142,32.426,12216,0
2013-08-29,31.799,34.103,31.799,33.403,16783,0
2013-08-30,33.317,33.898,33.047,33.852,13173,0
2013-09-03,34.228,35.073,33.984,34.096,14052,0
2013-09-04,34.473,36.407,34.248,36.229,26181,0
2013-09-05,36.308,36.809,35.502,36.176,83359,0
2013-09-06,36.314,36.644,35.476,36.169,22824,0
2013-09-09,36.314,36.565,36.314,36.512,5173,0
2013-09-10,36.394,36.453,35.106,36.328,27206,0
2013-09-11,35.423,36.321,35.423,36.288,9793,0
2013-09-12,35.945,36.539,35.945,36.011,6829,0
2013-09-13,35.951,36.552,35.941,36.427,5344,0
2013-09-16,36.816,37.031,36.011,36.189,18472,0
2013-09-17,36.031,36.413,35.938,36.268,4449,0
2013-09-18,36.255,37.252,35.615,37.087,27102,0
2013-09-19,36.889,37.087,36.644,36.75,4384,0
2013-09-20,36.77,37.272,36.651,36.975,12776,0
2013-09-23,36.961,37.245,36.652,36.915,12899,0
2013-09-24,36.862,37.027,36.578,36.717,4776,0
2013-09-25,36.757,37.186,36.552,36.875,12422,0
2013-09-26,36.749,37.159,36.314,36.763,3957,0
2013-09-27,36.677,36.75,35.978,36.123,30600,0
2013-09-30,35.78,35.78,33.014,34.842,102857,0
2013-10-01,32.948,35.813,32.948,35.516,39386,0
2013-10-02,36.38,36.38,34.756,35.489,22571,0
2013-10-03,36.4,36.4,34.624,34.631,8345,0
2013-10-04,34.822,35.423,34.327,35.093,41314,0
2013-10-07,34.407,34.974,33.661,34.261,14088,0
2013-10-08,34.215,34.215,32.928,32.974,32417,0
2013-10-09,32.934,33.931,32.598,33.608,39234,0
2013-10-10,33.997,35.45,33.68,34.862,29388,0
2013-10-11,35.12,35.958,34.591,35.397,23934,0
2013-10-14,33.245,35.938,33.245,35.41,5908,0
2013-10-15,35.093,35.648,34.433,35.113,34690,0
2013-10-16,35.166,35.634,34.499,35.06,26661,0
2013-10-17,35.344,35.43,34.492,35.232,5908,0
2013-10-18,35.522,35.648,35.034,35.615,8786,0
2013-10-21,35.766,35.925,35.324,35.324,8332,0
2013-10-22,35.641,35.641,34.354,34.354,14088,0
2013-10-23,34.327,35.021,34.281,34.869,22268,0
2013-10-24,33.997,35.186,33.139,34.908,40641,0
2013-10-25,35.186,35.258,34.314,35.027,18481,0
2013-10-28,35.186,35.186,34.479,35.021,11816,0
2013-10-29,35.179,35.265,34.961,35.265,4999,0
2013-10-30,35.318,35.648,34.948,34.974,6362,0
2013-10-31,34.994,35.648,33.383,33.878,73318,0
2013-11-01,33.938,35.212,33.35,35.186,41961,0
2013-11-04,35.087,35.542,34.902,35.436,23177,0
2013-11-05,35.37,35.641,34.836,35.476,35750,0
2013-11-06,35.575,35.648,35.153,35.351,12002,0
2013-11-07,35.351,35.575,35.265,35.265,6665,0
2013-11-08,35.179,35.179,33.364,34.671,21764,0
2013-11-11,34.103,34.327,33.7,33.839,12876,0
2013-11-12,33.687,34.261,33.337,34.024,24389,0
2013-11-13,33.984,34.69,33.984,34.657,14391,0
2013-11-14,34.882,34.974,34.506,34.723,3180,0
2013-11-15,34.545,35.311,34.393,35.304,30280,0
2013-11-18,35.318,35.318,34.024,34.281,41809,0
2013-11-19,34.222,34.235,33.608,33.687,5605,0
2013-11-20,34.123,34.162,33.628,33.674,5150,0
2013-11-21,33.667,34.017,33.601,33.74,6968,0
2013-11-22,33.634,34.618,33.588,34.38,27418,0
2013-11-25,34.374,34.512,33.997,34.03,18089,0
2013-11-26,34.202,34.446,34.037,34.096,8483,0
2013-11-27,34.268,35.212,34.242,35.06,38537,0
2013-11-29,35.252,35.252,34.605,34.816,6918,0
2013-12-02,34.77,34.987,34.327,34.327,10804,0
2013-12-03,34.327,34.327,33.608,33.76,8786,0
2013-12-04,33.713,33.713,33.007,33.146,10907,0
2013-12-05,32.743,33.436,32.505,32.664,17572,0
2013-12-06,32.849,33.317,32.677,32.723,33023,0
2013-12-09,32.849,32.849,32.492,32.73,6968,0
2013-12-10,32.618,32.756,32.268,32.433,26661,0
2013-12-11,32.354,32.354,31.839,31.839,12902,0
2013-12-12,31.938,32.248,31.938,32.03,11058,0
2013-12-13,32.182,32.354,32.109,32.109,12725,0
2013-12-16,32.347,32.532,32.149,32.393,12119,0
2013-12-17,32.545,32.545,32.228,32.413,6968,0
2013-12-18,32.373,32.875,32.017,32.835,22715,0
2013-12-19,32.545,33.146,32.545,32.717,5453,0
2013-12-20,32.776,33.654,32.776,33.298,34690,0
2013-12-23,33.357,33.971,33.106,33.971,19541,0
2013-12-24,33.865,34.413,33.654,34.03,25092,0
2013-12-26,34.539,34.539,33.991,33.991,8029,0
2013-12-27,34.169,34.169,33.337,33.548,10460,0
2013-12-30,33.482,33.832,32.835,33.463,23968,0
2013-12-31,33.562,33.628,33.007,33.278,29842,0
2014-01-02,33.337,33.628,32.814,32.954,19987,0
2014-01-03,33.192,33.509,33.007,33.383,35056,0
2014-01-06,33.555,33.555,33.053,33.053,4034,0
2014-01-07,33.172,33.529,33.093,33.522,19844,0
2014-01-08,33.397,33.469,33.331,33.35,4544,0
2014-01-09,33.377,33.377,32.604,32.921,39386,0
2014-01-10,32.921,33.304,32.697,33.053,29951,0
2014-01-13,33.027,33.027,31.608,32.387,11816,0
2014-01-14,32.677,33.007,32.677,33,11729,0
2014-01-15,32.835,32.835,32.38,32.651,16663,0
2014-01-16,32.492,33.317,32.492,32.822,8029,0
2014-01-17,32.921,33.119,32.677,32.677,16815,0
2014-01-21,33.007,33.06,32.644,32.967,11472,0
2014-01-22,33.007,33.535,33.007,33.463,29277,0
2014-01-23,33.245,34.149,33.245,33.727,34690,0
2014-01-24,34.195,34.195,33.337,33.37,7574,0
2014-01-27,33.601,33.601,33.007,33.007,10755,0
2014-01-28,33.119,33.119,32.71,32.717,9998,0
2014-01-29,32.492,32.743,32.294,32.301,14659,0
2014-01-30,32.717,33.119,32.552,32.552,13849,0
2014-01-31,32.406,32.796,32.301,32.301,15148,0
2014-02-03,32.538,32.538,31.06,31.429,53073,0
2014-02-04,31.502,32.017,31.403,31.951,15436,0
2014-02-05,31.872,32.004,31.759,31.786,14295,0
2014-02-06,31.726,32.664,31.72,32.459,20511,0
2014-02-07,32.657,32.657,32.188,32.188,17631,0
2014-02-10,32.347,32.67,32.347,32.664,14642,0
2014-02-11,32.571,32.677,32.505,32.505,7733,0
2014-02-12,32.637,32.664,32.38,32.426,7783,0
2014-02-13,32.446,32.677,32.38,32.67,12475,0
2014-02-14,32.677,33.35,32.565,33.146,17134,0
2014-02-18,33.172,33.634,33.172,33.595,10208,0
2014-02-19,33.126,33.469,33.073,33.146,11308,0
2014-02-20,33.08,33.707,33.08,33.364,33547,0
2014-02-21,33.489,33.697,33.251,33.251,9524,0
2014-02-24,33.469,33.469,33.179,33.179,5809,0
2014-02-25,33.093,33.192,32.991,33.113,9251,0
2014-02-26,33.003,33.003,32.842,32.875,6027,0
2014-02-27,32.875,33.469,32.875,32.915,8119,0
2014-02-28,32.684,33.132,32.545,32.994,10533,0
2014-03-03,32.34,32.499,32.096,32.188,11252,0
2014-03-04,32.492,33.337,32.492,32.967,15528,0
2014-03-05,32.505,32.967,32.333,32.512,30230,0
2014-03-06,32.512,32.802,32.512,32.723,3370,0
2014-03-07,32.723,32.809,32.307,32.618,9880,0
2014-03-10,32.083,32.783,32.083,32.387,16515,0
2014-03-11,32.585,32.842,32.354,32.684,14189,0
2014-03-12,32.519,32.783,32.083,32.505,6842,0
2014-03-13,32.512,33.007,32.38,32.38,7032,0
2014-03-14,32.36,32.647,32.248,32.637,6814,0
2014-03-17,32.651,32.651,32.244,32.34,7409,0
2014-03-18,32.724,32.724,32.06,32.076,10769,0
2014-03-19,32.182,32.321,31.687,32.004,11304,0
2014-03-20,32.083,32.505,32.018,32.492,7553,0
2014-03-21,32.393,32.552,32.182,32.182,8200,0
2014-03-24,32.446,32.545,32.274,32.274,7660,0
2014-03-25,32.281,32.519,32.281,32.354,4231,0
2014-03-26,32.347,32.565,32.347,32.347,15300,0
2014-03-27,32.347,32.396,32.215,32.274,11451,0
2014-03-28,32.505,32.505,32.195,32.202,19020,0
2014-03-31,32.459,32.528,32.202,32.34,38293,0
2014-04-01,32.42,32.677,32.406,32.644,8924,0
2014-04-02,32.664,32.816,32.459,32.816,16054,0
2014-04-03,32.948,33.179,32.776,33.152,8937,0
2014-04-04,33.027,33.027,32.446,32.499,6476,0
2014-04-07,32.519,32.809,32.03,32.037,9704,0
2014-04-08,32.035,32.479,32.035,32.347,10319,0
2014-04-09,32.624,33.172,32.215,33.172,10358,0
2014-04-10,33.152,33.377,32.941,33.205,13028,0
2014-04-11,33.276,33.276,32.888,32.888,9712,0
2014-04-14,32.882,33.205,32.882,33.047,9315,0
2014-04-15,33,33.925,32.571,33.106,63005,0
2014-04-16,33.258,33.951,32.875,33.403,16562,0
2014-04-17,33.456,33.456,32.545,33.066,7494,0
2014-04-21,33.033,33.066,32.809,32.981,2978,0
2014-04-22,33.588,33.588,33.139,33.337,5905,0
2014-04-23,33.614,33.614,32.644,32.651,6009,0
2014-04-24,32.743,32.882,32.677,32.882,2021,0
2014-04-25,32.697,32.769,32.512,32.519,7623,0
2014-04-28,32.611,32.908,32.466,32.637,7495,0
2014-04-29,32.624,32.756,32.479,32.512,4023,0
2014-04-30,32.499,32.928,32.466,32.532,19815,0
2014-05-01,32.466,32.61,32.281,32.532,15303,0
2014-05-02,32.71,32.71,32.294,32.347,9104,0
2014-05-05,32.334,32.453,32.314,32.387,6536,0
2014-05-06,32.347,32.347,32.023,32.043,14233,0
2014-05-07,32.175,32.175,31.7,31.938,8560,0
2014-05-08,31.647,32.215,31.594,31.891,9333,0
2014-05-09,31.74,32.195,31.74,32.182,10339,0
2014-05-12,32.215,33.21,32.215,33.139,18331,0
2014-05-13,32.928,33.172,32.591,32.644,28771,0
2014-05-14,32.492,32.755,32.307,32.413,23807,0
2014-05-15,32.413,32.664,32.268,32.274,11223,0
2014-05-16,32.367,32.756,32.215,32.756,7823,0
2014-05-19,32.327,32.677,32.327,32.565,2024,0
2014-05-20,32.565,32.868,32.294,32.334,31614,0
2014-05-21,32.281,32.4,32.268,32.314,33111,0
2014-05-22,32.327,32.347,32.063,32.294,25426,0
2014-05-23,32.294,32.637,32.05,32.637,28735,0
2014-05-27,32.677,32.842,32.578,32.835,5691,0
2014-05-28,32.446,32.763,32.36,32.459,18684,0
2014-05-29,32.611,32.611,32.294,32.486,9342,0
2014-05-30,32.538,32.604,32.393,32.426,6067,0
2014-06-02,32.604,32.604,32.241,32.387,31611,0
2014-06-03,32.222,32.591,32.222,32.466,25614,0
2014-06-04,32.552,32.578,32.327,32.538,12302,0
2014-06-05,32.479,32.71,32.446,32.71,10310,0
2014-06-06,33.007,33.438,32.664,32.736,19517,0
2014-06-09,32.717,33.271,32.651,32.954,18158,0
2014-06-10,33.007,34.222,33.007,33.416,9089,0
2014-06-11,33.423,34.004,33.423,33.799,10374,0
2014-06-12,33.832,34.756,33.766,34.288,20029,0
2014-06-13,34.235,35.648,34.235,35.054,23125,0
2014-06-16,35.641,37.054,35.153,36.77,36429,0
2014-06-17,36.598,37.641,36.031,36.948,17784,0
2014-06-18,36.684,37.879,36.671,37.582,18352,0
2014-06-19,37.371,37.727,36.829,37.212,13011,0
2014-06-20,37.47,37.536,36.948,37.225,26494,0
2014-06-23,37.265,37.397,36.651,36.968,15254,0
2014-06-24,36.796,37.289,35.568,35.991,23540,0
2014-06-25,36.691,36.691,35.727,36.314,13279,0
2014-06-26,36.77,36.77,36.163,36.38,8675,0
2014-06-27,36.248,36.724,35.965,36.057,80078,0
2014-06-30,36.202,36.466,35.483,35.773,15512,0
2014-07-01,36.11,36.367,35.483,35.661,22947,0
2014-07-02,35.509,35.991,35.205,35.694,10604,0
2014-07-03,35.483,35.925,35.483,35.516,9003,0
2014-07-07,35.502,35.502,35.192,35.205,6111,0
2014-07-08,35.172,35.205,34.948,34.948,13750,0
2014-07-09,35.001,35.892,35.001,35.08,3708,0
2014-07-10,34.928,34.928,34.347,34.512,11252,0
2014-07-11,34.446,34.446,33.74,34.195,11649,0
2014-07-14,34.413,34.413,33.717,34.103,13270,0
2014-07-15,34.327,34.354,33.403,33.667,17381,0
2014-07-16,33.779,34.222,33.74,33.766,21535,0
2014-07-17,33.997,33.997,33.476,33.476,10287,0
2014-07-18,33.317,33.991,33.317,33.68,11064,0
2014-07-21,33.667,33.984,33.35,33.661,11370,0
2014-07-22,33.799,34.136,33.482,33.482,13358,0
2014-07-23,33.113,33.806,33.04,33.628,23127,0
2014-07-24,33.581,33.971,33.007,33.324,9174,0
2014-07-25,33.515,33.601,32.552,33.073,17701,0
2014-07-28,33.007,34.083,32.182,33.047,15372,0
2014-07-29,33.337,33.951,33.073,33.106,9184,0
2014-07-30,33.073,33.568,33.073,33.238,5328,0
2014-07-31,33.119,33.502,32.571,32.816,27364,0
2014-08-01,32.928,33.304,32.928,33.06,5700,0
2014-08-04,33.06,33.502,33.02,33.403,16652,0
2014-08-05,34.202,35.641,34.202,34.341,19150,0
2014-08-06,34.624,35.575,34.618,35.575,22716,0
2014-08-07,35.813,35.918,35.192,35.687,16889,0
2014-08-08,35.889,36.312,35.153,36.169,14385,0
2014-08-11,36.572,36.823,35.648,36.499,29835,0
2014-08-12,36.374,36.961,36.05,36.149,19990,0
2014-08-13,36.103,36.71,35.456,36.532,10619,0
2014-08-14,36.724,36.743,36.083,36.354,15135,0
2014-08-15,36.572,36.572,35.991,36.037,22768,0
2014-08-18,36.374,36.374,35.707,36.367,7818,0
2014-08-19,36.268,36.367,35.978,36.248,7229,0
2014-08-20,36.255,36.288,35.681,36.017,10687,0
2014-08-21,36.308,36.737,35.918,36.38,13536,0
2014-08-22,36.38,36.699,36.308,36.308,4322,0
2014-08-25,36.552,36.79,36.341,36.387,4879,0
2014-08-26,36.42,36.803,36.341,36.796,13087,0
2014-08-27,36.42,36.776,36.387,36.473,6952,0
2014-08-28,36.361,36.631,36.308,36.598,15268,0
2014-08-29,36.401,36.631,36.401,36.631,3307,0
2014-09-02,36.625,37.364,36.453,36.968,30749,0
2014-09-03,37.212,37.833,36.506,37.635,46873,0
2014-09-04,37.562,39.16,37.562,38.671,18028,0
2014-09-05,38.717,39.404,38.717,39.239,14089,0
2014-09-08,39.509,39.602,38.394,39.509,46340,0
2014-09-09,39.589,40.269,38.731,39.714,50018,0
2014-09-10,39.311,40.269,39.292,40.123,31364,0
2014-09-11,37.991,40.189,37.991,40.064,8151,0
2014-09-12,39.972,40.117,39.656,39.886,4385,0
2014-09-15,39.08,39.859,39.08,39.602,14788,0
2014-09-16,39.641,39.641,38.975,39.232,2705,0
2014-09-17,39.41,40.269,38.803,39.166,7415,0
2014-09-18,39.1,39.76,38.678,39.622,4969,0
2014-09-19,39.562,40.255,39.437,39.476,14735,0
2014-09-22,38.836,39.582,38.803,39.212,9699,0
2014-09-23,39.206,39.608,38.328,39.549,34196,0
2014-09-24,40.203,40.269,39.76,40.196,15968,0
2014-09-25,40.071,42.784,40.071,41.714,29059,0
2014-09-26,42.104,46.177,42.104,43.556,16484,0
2014-09-29,43.299,43.734,43.074,43.734,12609,0
2014-09-30,43.734,44.909,43.569,44.685,50024,0
2014-10-01,44.593,46.045,44.348,45.2,78701,0
2014-10-02,45.451,45.814,44.401,45.127,21165,0
2014-10-03,45.306,45.728,44.593,45.728,29733,0
2014-10-06,45.596,45.946,44.989,45.18,33961,0
2014-10-07,45.497,45.542,43.345,44.685,43110,0
2014-10-08,44.758,45.279,44.236,45.2,35553,0
2014-10-09,44.876,45.22,44.071,44.87,29722,0
2014-10-10,44.764,45.383,44.362,44.883,40134,0
2014-10-13,44.659,45.88,43.998,45.022,40858,0
2014-10-14,45.306,45.76,44.968,45.418,29279,0
2014-10-15,44.863,45.55,42.823,45.299,21156,0
2014-10-16,44.995,46.21,44.606,45.504,19722,0
2014-10-17,45.999,46.21,42.612,44.909,18858,0
2014-10-20,44.89,46.21,44.89,45.385,25613,0
2014-10-21,45.444,46.098,44.751,45.147,56880,0
2014-10-22,44.441,46.111,44.441,45.18,11320,0
2014-10-23,44.995,46.066,44.876,45.14,25649,0
2014-10-24,44.322,45.873,44.236,45.86,24946,0
2014-10-27,46.068,46.068,45.121,45.662,54932,0
2014-10-28,45.847,46.54,45.688,46.467,47772,0
2014-10-29,46.507,47.761,46.045,46.474,38299,0
2014-10-30,46.712,47.376,46.57,47.18,21670,0
2014-10-31,46.718,47.53,44.236,47.451,27809,0
2014-11-03,47.53,48.586,47.299,48.375,90178,0
2014-11-04,48.184,48.52,47.761,47.999,16701,0
2014-11-05,47.906,48.461,45.853,46.368,48964,0
2014-11-06,46.045,46.395,44.236,46.395,38416,0
2014-11-07,45.933,46.52,45.279,46.481,13403,0
2014-11-10,46.672,46.837,46.045,46.804,17555,0
2014-11-11,46.83,46.896,45.946,46.111,46434,0
2014-11-12,46.19,47.992,45.907,47.939,25132,0
2014-11-13,47.939,48.619,47.55,48.223,35832,0
2014-11-14,48.25,48.586,48.025,48.441,22548,0
2014-11-17,48.553,48.804,47.946,48.124,10630,0
2014-11-18,48.276,48.276,47.425,47.484,13176,0
2014-11-19,47.847,47.847,44.579,47.167,15221,0
2014-11-20,47.563,47.563,46.837,47.002,8438,0
2014-11-21,47.392,47.392,46.131,46.56,19582,0
2014-11-24,47.061,47.959,46.21,47.906,28153,0
2014-11-25,48.382,48.52,48.197,48.217,8286,0
2014-11-26,48.177,48.844,48.065,48.831,15179,0
2014-11-28,49.035,50.158,49.035,49.629,11611,0
2014-12-01,49.596,49.669,48.943,49.26,14338,0
2014-12-02,48.402,50.065,48.402,49.768,12967,0
2014-12-03,48.725,50.026,48.725,49.907,14729,0
2014-12-04,49.913,51.036,49.346,50.184,44224,0
2014-12-05,50.296,51.346,49.379,51.022,41341,0
2014-12-08,51.458,51.458,50.078,51.161,6797,0
2014-12-09,50.342,52.118,50.342,51.59,57615,0
2014-12-10,51.234,51.742,50.91,51.564,13859,0
2014-12-11,51.161,52.118,50.684,51.63,18505,0
2014-12-12,51.24,51.26,50.514,50.851,10455,0
2014-12-15,50.771,50.771,49.603,50.633,20038,0
2014-12-16,50.323,52.006,50.323,51.63,37462,0
2014-12-17,51.399,51.973,50.237,51.491,29253,0
2014-12-18,51.3,52.798,51.28,52.296,32169,0
2014-12-19,52.046,52.428,51.128,51.412,26402,0
2014-12-22,51.333,51.656,50.877,51.458,13724,0
2014-12-23,51.267,51.57,51.095,51.557,8230,0
2014-12-24,51.339,51.491,50.435,51.055,31184,0
2014-12-26,51.029,52.224,51.029,51.352,8815,0
2014-12-29,51.451,52.56,51.451,52.56,20452,0
2014-12-30,52.362,52.871,51.63,52.409,20956,0
2014-12-31,52.574,53.471,52.504,52.811,79492,0
2015-01-02,53.306,53.511,52.481,52.897,19535,0
2015-01-05,52.943,53.128,50.177,51.755,35809,0
2015-01-06,52.455,52.64,50.976,52.23,18284,0
2015-01-07,52.329,53.438,52.277,53.438,12032,0
2015-01-08,53.392,54.31,53.392,54.303,18345,0
2015-01-09,54.27,54.27,52.903,54.118,24455,0
2015-01-12,54.415,54.792,52.897,54.158,28233,0
2015-01-13,54.112,54.132,53.3,54.072,17548,0
2015-01-14,53.478,53.623,53.119,53.478,10776,0
2015-01-15,53.346,53.419,52.607,53.214,19643,0
2015-01-16,53.346,53.372,52.664,53.009,13729,0
2015-01-20,52.692,53.643,51.372,51.755,31154,0
2015-01-21,52.112,52.151,51.016,51.775,19862,0
2015-01-22,51.689,51.689,50.831,51.663,28433,0
2015-01-23,52.009,53.654,51.96,52.211,67036,0
2015-01-26,52.976,53.341,52.349,52.976,16180,0
2015-01-27,52.864,56.766,52.244,52.257,11152,0
2015-01-28,52.943,52.976,51.009,52.224,31445,0
2015-01-29,52.719,53.399,50.804,53.399,23362,0
2015-01-30,53.551,54.713,52.838,53.102,26993,0
2015-02-02,53.854,53.854,52.032,52.574,10804,0
2015-02-03,52.785,53.676,51.583,53.115,10572,0
2015-02-04,53.207,53.458,51.821,52.138,15419,0
2015-02-05,50.765,51.986,50.765,51.973,12647,0
2015-02-06,51.696,51.927,50.818,51.22,18451,0
2015-02-09,51.029,51.029,49.854,50.699,26461,0
2015-02-10,50.699,51.286,50.699,51.286,11905,0
2015-02-11,51.253,51.359,50.639,50.923,9698,0
2015-02-12,50.636,51.326,50.636,51.075,4352,0
2015-02-13,51.088,51.088,50.375,50.851,7141,0
2015-02-17,50.778,50.844,49.728,50.243,9659,0
2015-02-18,50.613,51.267,50.507,50.507,5306,0
2015-02-19,50.507,51.009,50.191,50.323,6126,0
2015-02-20,50.613,50.798,50.336,50.336,7665,0
2015-02-23,50.336,50.336,48.666,49.148,12871,0
2015-02-24,49.148,49.511,48.493,49.511,12870,0
2015-02-25,49.385,50.303,49.385,50.078,5726,0
2015-02-26,50.125,50.125,49.359,50.072,5759,0
2015-02-27,53.57,55.122,53.472,53.973,51463,0
2015-03-02,53.762,53.762,50.554,51.273,64835,0
2015-03-03,51.425,52.296,49.709,50.27,49989,0
2015-03-04,49.524,50.382,49.121,49.372,10907,0
2015-03-05,49.808,50.382,48.85,48.85,14088,0
2015-03-06,48.85,49.2,48.197,48.329,41355,0
2015-03-09,48.725,48.725,47.537,47.821,20602,0
2015-03-10,47.906,48.025,47.24,47.286,33932,0
2015-03-11,49.128,49.128,47.319,48.151,95131,0
2015-03-12,48.428,49.015,47.867,48.197,62411,0
2015-03-13,48.382,48.824,47.847,48.038,55897,0
2015-03-16,49.101,50.138,48.857,49.214,233435,0
2015-03-17,48.85,49.478,48.25,48.56,184051,0
2015-03-18,48.864,49.346,47.86,48.177,119823,0
2015-03-19,48.19,48.52,47.873,48.27,126034,0
2015-03-20,48.633,48.672,48.25,48.593,74529,0
2015-03-23,48.388,49.326,48.296,48.705,65138,0
2015-03-24,48.804,48.837,48.303,48.52,58018,0
2015-03-25,48.355,48.672,47.774,48.005,24389,0
2015-03-26,48.21,48.831,47.88,48.322,66955,0
2015-03-27,48.454,49.511,46.784,48.56,76347,0
2015-03-30,48.33,53.7,48.3,51.7,247100,0
2015-03-31,52.98,54.43,51.91,54.15,170420,0
2015-04-01,54.54,56.55,52.55,56.29,136800,0
2015-04-02,56.29,59,56.09,58.57,74100,0
2015-04-06,59.27,59.75,50.02,51.17,292200,0
2015-04-07,52.25,52.25,50.36,50.6,76655,0
2015-04-08,50.41,50.85,48.81,49.67,127400,0
2015-04-09,49.58,49.88,48.55,49.41,32046,0
2015-04-10,48.66,49.84,47.87,49.58,48000,0
2015-04-13,50.06,50.06,48.56,49.86,98500,0
2015-04-14,49.56,49.76,48.81,49.48,34100,0
2015-04-15,49.54,49.79,48.65,48.78,29593,0
2015-04-16,49,49.32,47.61,48.1,32816,0
2015-04-17,47.6,48.5,46,46.27,26000,0
2015-04-20,46.61,47.39,46.42,47.27,21437,0
2015-04-21,47.14,47.2,46.769,47.11,26423,0
2015-04-22,46.82,47.22,46.45,47.21,36708,0
2015-04-23,47.21,47.21,46.56,46.71,20500,0
2015-04-24,46.88,47,46.4,46.49,17507,0
2015-04-27,46.22,46.56,43.77,44.1,41700,0
2015-04-28,44.42,45.52,43.355,44.95,31122,0
2015-04-29,45.08,45.08,43.18,43.47,19300,0
2015-04-30,42.92,43.04,40.86,41.14,25700,0
2015-05-01,40.99,42.09,40.67,41.95,47500,0
2015-05-04,41.91,42.91,41.75,42.1,29900,0
2015-05-05,42.51,42.55,41,41.76,25200,0
2015-05-06,41.37,42.04,41.21,41.79,13370,0
2015-05-07,41.69,43.24,41.69,42.94,11449,0
2015-05-08,43.74,43.74,42.71,42.79,16400,0
2015-05-11,42.39,43.9,42.39,43.57,19500,0
2015-05-12,43.3,44.41,42.47,43.28,17025,0
2015-05-13,43.15,43.35,43.01,43.29,7300,0
2015-05-14,43.32,43.32,42.36,42.56,12900,0
2015-05-15,42.92,43.17,42.51,42.61,9683,0
2015-05-18,42.79,42.79,42,42.21,20723,0
2015-05-19,42.1,42.66,41.83,41.99,28101,0
2015-05-20,41.81,43.03,41.76,42.47,8200,0
2015-05-21,42.2,42.81,41.95,41.95,7500,0
2015-05-22,42.23,42.42,39.85,40.06,15700,0
2015-05-26,39.69,40.67,39.01,39.94,25241,0
2015-05-27,40.21,40.85,39.82,40.68,9100,0
2015-05-28,40.87,40.87,40,40.04,8629,0
2015-05-29,40.16,40.33,38.6,39.06,22200,0
2015-06-01,39.35,39.35,37.73,38.42,28603,0
2015-06-02,38.43,39.4,38.25,39.16,18561,0
2015-06-03,39.43,40.46,39.15,40.41,16700,0
2015-06-04,40.38,40.38,38.94,38.97,15700,0
2015-06-05,38.87,39.54,38.53,39.11,16600,0
2015-06-08,39,40.04,39,39.74,16600,0
2015-06-09,40.42,40.851,40.02,40.52,39829,0
2015-06-10,40.57,41.12,40.2,40.28,30599,0
2015-06-11,40.54,40.75,40.31,40.66,28915,0
2015-06-12,40.35,40.98,40.08,40.68,18500,0
2015-06-15,40.37,40.37,37.44,37.55,53400,0
2015-06-16,37.53,38.78,37.53,38.02,39200,0
2015-06-17,38.26,39.08,38.04,38.55,41200,0
2015-06-18,38.95,40.19,38.95,40,26100,0
2015-06-19,39.04,40.18,39.04,39.59,30600,0
2015-06-22,39.46,40.3,38.61,39.19,26300,0
2015-06-23,39.12,39.19,38.05,38.05,55367,0
2015-06-24,38.09,38.51,36.66,36.67,48700,0
2015-06-25,36.67,37.3,36.03,36.26,61300,0
2015-06-26,36.1,38.05,36.03,36.62,471200,0
2015-06-29,36.18,38.9,36.18,37.64,78300,0
2015-06-30,38.04,38.59,37.05,37.06,116886,0
2015-07-01,37.25,38.19,36.08,36.23,74300,0
2015-07-02,36.26,38.06,36.26,36.67,65000,0
2015-07-06,36.41,37.26,36.01,36.16,55600,0
2015-07-07,36.43,36.72,35.74,36.27,36900,0
2015-07-08,35.82,36.23,34.65,34.82,32000,0
2015-07-09,35.15,35.81,34.63,35.5,36500,0
2015-07-10,35.59,35.88,35.46,35.71,14500,0
2015-07-13,36.09,36.39,34.88,35.94,62200,0
2015-07-14,35.67,36.3,33.94,34.1,52134,0
2015-07-15,34.26,34.295,30.2,30.75,108146,0
2015-07-16,30.67,31.79,30.42,31.32,52600,0
2015-07-17,31.46,33.13,31.35,32.26,70400,0
2015-07-20,32.13,32.66,31.78,31.99,37300,0
2015-07-21,32.22,32.22,31.41,31.42,26100,0
2015-07-22,31.3,31.58,30.86,30.86,32400,0
2015-07-23,31.27,31.93,31.21,31.22,30400,0
2015-07-24,31.53,31.55,31.07,31.14,18400,0
2015-07-27,31.16,31.16,30.25,30.36,28000,0
2015-07-28,30.55,32.12,30.43,31.64,32600,0
2015-07-29,31.8,31.94,30.85,31.48,31000,0
2015-07-30,31.45,32.06,31.05,31.8,33200,0
2015-07-31,31.78,32.05,30.58,30.72,38200,0
2015-08-03,30.89,31.44,30.6,31.19,25545,0
2015-08-04,31.08,32.88,31.08,32.49,28000,0
2015-08-05,32.57,32.57,30.4,31.15,32900,0
2015-08-06,31.1,33.4,30.949,33.26,53804,0
2015-08-07,33.3,34.84,32.43,33.85,41300,0
2015-08-10,33.94,34.36,33.33,34.02,67600,0
2015-08-11,33.85,35.255,33.48,35.09,41041,0
2015-08-12,34.67,35.26,34.28,34.95,31000,0
2015-08-13,35,35.41,34.09,35.01,43900,0
2015-08-14,35.06,36.78,33.8,36.3,40800,0
2015-08-17,36.28,36.51,34.17,34.41,25600,0
2015-08-18,34.44,34.44,33.65,33.74,12200,0
2015-08-19,33.78,33.78,33.19,33.53,14600,0
2015-08-20,33.36,33.45,32.97,33.33,29500,0
2015-08-21,33.35,33.91,32.63,33.45,33300,0
2015-08-24,31.21,33.77,31.21,33.44,22522,0
2015-08-25,33.39,34.33,32.1,32.55,35100,0
2015-08-26,33.05,34.95,31.85,34.45,40900,0
2015-08-27,35.97,35.97,33.6,34.02,20100,0
2015-08-28,33.89,34.02,33.37,33.65,12700,0
2015-08-31,33.4,33.74,32.25,32.36,38300,0
2015-09-01,32.16,32.64,32,32.27,14400,0
2015-09-02,32.74,33.9,32.46,33.46,18100,0
2015-09-03,33.49,33.56,32.56,32.57,11300,0
2015-09-04,32.5,33.65,32.5,33.5,12700,0
2015-09-08,34.36,34.36,32.25,32.95,26700,0
2015-09-09,33.1,33.78,32.35,32.8,16000,0
2015-09-10,32.75,32.86,32.45,32.86,13697,0
2015-09-11,32.82,33.66,32.62,33.43,11400,0
2015-09-14,35.1,37.6,35.01,37.1,53500,0
2015-09-15,37.17,37.69,36.09,37.67,36700,0
2015-09-16,37.76,38.47,37.65,38.33,41800,0
2015-09-17,38.5,38.98,38.05,38.55,30864,0
2015-09-18,38.39,39.23,37.55,39.21,37900,0
2015-09-21,39.39,40.11,39.15,39.97,27000,0
2015-09-22,39.75,43.51,39.75,42.77,92500,0
2015-09-23,42.7,43.48,39.76,40.01,48770,0
2015-09-24,39.7,40.01,37.754,38.68,42108,0
2015-09-25,38.52,40.56,38.5,39.86,41800,0
2015-09-28,39.31,39.34,37.12,37.71,34372,0
2015-09-29,37.47,37.67,36.77,37.27,18100,0
2015-09-30,37.31,38.85,36.79,38.02,29900,0
2015-10-01,37.9,37.91,36.75,37.55,27200,0
2015-10-02,37.71,38.66,36.95,38.34,14900,0
2015-10-05,38.75,38.93,37.92,37.93,6256,0
2015-10-06,37.64,37.82,37.19,37.82,19700,0
2015-10-07,37.5,38.56,37.5,38.44,6800,0
2015-10-08,38.84,39.4,38.67,39.22,10200,0
2015-10-09,39.22,40.02,38.99,39.26,9300,0
2015-10-12,37.6,39.73,37.6,39.42,23821,0
2015-10-13,39.35,39.53,39.03,39.49,11700,0
2015-10-14,39.24,39.35,38.58,39,16900,0
2015-10-15,38.55,39.61,38.42,39.47,21100,0
2015-10-16,39.19,39.75,39,39.35,12500,0
2015-10-19,38.71,39.69,38.71,39.46,16950,0
2015-10-20,39.13,40.07,37.86,39.47,25200,0
2015-10-21,39.79,39.89,39.22,39.38,27600,0
2015-10-22,39.91,41.42,39.19,40.92,24800,0
2015-10-23,40.95,41.64,40.46,40.84,13700,0
2015-10-26,41.03,41.13,40.08,40.86,16100,0
2015-10-27,40.79,41.99,39.58,41.91,27500,0
2015-10-28,42.05,42.39,40.3,41.86,34100,0
2015-10-29,41.86,42.28,40.73,40.93,19200,0
2015-10-30,41.1,41.1,39.34,39.84,10900,0
2015-11-02,39.75,40.46,37.768,40.04,17366,0
2015-11-03,39.8,41.24,39.52,40.77,24400,0
2015-11-04,40.62,40.62,38.45,39.81,40348,0
2015-11-05,39.81,40.46,39.49,40.3,11500,0
2015-11-06,39.91,40.6,39.91,40.36,7800,0
2015-11-09,40.66,40.95,40.291,40.52,7488,0
2015-11-10,40.24,41.54,40.24,40.74,16000,0
2015-11-11,41.15,42.87,40.92,42.28,23300,0
2015-11-12,42.3,42.3,40.79,41.28,9600,0
2015-11-13,41.07,41.51,40.02,41.02,15800,0
2015-11-16,43,44.05,42.37,43.65,32500,0
2015-11-17,43.61,44.48,43.57,44,33000,0
2015-11-18,44.39,44.39,43.61,43.8,17100,0
2015-11-19,43.64,44.15,43.63,43.64,23500,0
2015-11-20,43.56,44.17,43.56,44.03,14300,0
2015-11-23,43.84,44.14,43.82,44.11,10200,0
2015-11-24,44.06,44.23,43.75,44.01,11300,0
2015-11-25,43.72,44,43.62,43.62,25500,0
2015-11-27,43.85,43.97,43.81,43.81,1000,0
2015-11-30,43.34,43.88,43.34,43.75,21800,0
2015-12-01,43.68,44.03,43.64,43.99,54701,0
2015-12-02,44,44.3,43.88,44.17,19851,0
2015-12-03,44,46.7,44,45.69,20857,0
2015-12-04,46.03,47.09,45.01,46.79,15800,0
2015-12-07,46.38,47.73,46.24,47.57,10700,0
2015-12-08,47.63,48.39,47.28,47.56,18157,0
2015-12-09,47.31,48.83,47.31,48.74,21000,0
2015-12-10,48.13,48.5,47.51,47.82,15000,0
2015-12-11,47.5,48.29,46.75,47.21,11000,0
2015-12-14,46.98,47.18,46,46.71,14886,0
2015-12-15,46.48,46.91,45.03,46.78,36500,0
2015-12-16,46.95,48.85,46.95,48.71,8600,0
2015-12-17,48.84,50.1,48.32,50,21000,0
2015-12-18,49.44,50.06,47.8,48.36,21300,0
2015-12-21,48.32,48.41,47.28,48.22,18300,0
2015-12-22,48.09,49.61,48.09,49.28,14109,0
2015-12-23,49.79,50.52,49.53,50.42,13000,0
2015-12-24,50.36,52.22,50.35,51.42,14804,0
2015-12-28,48.56,51.83,48.56,50.8,10296,0
2015-12-29,50.45,51.4,50.31,50.5,16144,0
2015-12-30,50.32,51.3,50.32,50.81,11502,0
2015-12-31,51.06,52.5,50.83,51.56,10842,0
2016-01-04,50.61,56.098,49.08,50.65,27720,0
2016-01-05,50.6,51.53,50.2542,50.97,14572,0
2016-01-06,50.7,52,50.23,50.98,19645,0
2016-01-07,50.5008,50.88,50.0701,50.41,29350,0
2016-01-08,50.1101,52.09,50.1101,51.4,28758,0
2016-01-11,51.03,52.31,51.03,52.02,19288,0
2016-01-12,52.33,52.93,51.54,52.93,19125,0
2016-01-13,53.18,53.6,52.5,52.91,19607,0
2016-01-14,53.16,53.16,52,52.63,13695,0
2016-01-15,51.64,52.9,51.01,52.84,24915,0
2016-01-19,53,53.48,52.01,52.57,27800,0
2016-01-20,52,52.72,50.37,52.31,34235,0
2016-01-21,51.82,52.43,51.16,51.94,31125,0
2016-01-22,52.04,52.85,51.2242,52.62,30429,0
2016-01-25,52.57,53.25,52.55,52.58,9602,0
2016-01-26,52.57,53.36,52.16,52.61,20179,0
2016-01-27,52.47,53.515,51.06,51.87,13369,0
2016-01-28,51.8,52.58,51.65,52.58,7087,0
2016-01-29,51.73,53.89,51.73,53.72,17590,0
2016-02-01,53.44,53.99,53.4001,53.94,6583,0
2016-02-02,53.51,54.19,53.435,54.19,9872,0
2016-02-03,53.87,54.6397,53.365,54.44,11566,0
2016-02-04,54.58,54.58,53.9971,54.31,13053,0
2016-02-05,53.9,53.9,42.63,46.24,75218,0
2016-02-08,46.29,48.39,46.29,47.39,17181,0
2016-02-09,46.67,47.25,45.36,45.53,21233,0
2016-02-10,46.02,48.46,46.02,47.89,12362,0
2016-02-11,47,48.03,46.96,47.82,33187,0
2016-02-12,47.68,50.1,47.41,49.72,66695,0
2016-02-16,50.13,50.77,49.58,50.11,20063,0
2016-02-17,50.11,52.639,48.6801,49.7,63239,0
2016-02-18,49.1,49.77,48.04,48.97,5233,0
2016-02-19,48.64,49.54,48.31,48.68,15325,0
2016-02-22,49.04,50.08,49,50.08,17346,0
2016-02-23,49.58,50.14,48.26,49.11,19214,0
2016-02-24,49.1,49.42,48.38,48.88,14695,0
2016-02-25,49.04,50.28,48.4,49.62,12119,0
2016-02-26,49.91,50.35,48.85,49.8,12519,0
2016-02-29,49.72,50.76,49.27,50.51,16559,0
2016-03-01,50.29,51.11,48.98,49.04,12805,0
2016-03-02,49.4,49.4,47.79,47.79,9602,0
2016-03-03,47.54,47.9799,43.42,43.66,85571,0
2016-03-04,44.75,45.6,42.7,43.81,263774,0
2016-03-07,43.72,44.8935,42.1,44.44,119781,0
2016-03-08,44,46.14,42.03,45.41,44208,0
2016-03-09,46.3,46.6499,44.81,45.87,17662,0
2016-03-10,45.6,45.9,44.77,45.09,10414,0
2016-03-11,45.08,46.14,45.02,45.42,10434,0
2016-03-14,45.27,47.27,45.27,47.16,23952,0
2016-03-15,46.91,48.98,45.67,46.53,23385,0
2016-03-16,46.19,47.43,43.21,43.9,29074,0
2016-03-17,43.35,44.19,43.01,43.19,25072,0
2016-03-18,42.96,43.5,42.05,43.01,28528,0
2016-03-21,43.34,43.99,43.01,43.49,32196,0
2016-03-22,43.05,43.32,42.79,43.09,13493,0
2016-03-23,43.17,44.04,42.12,43,105117,0
2016-03-24,42.84,43.4,41.2779,42.03,73296,0
2016-03-28,42.15,43.1384,40.81,40.85,56881,0
2016-03-29,40.77,42.3,40.04,42.25,79486,0
2016-03-30,42.52,44.43,42.141,44.21,56357,0
2016-03-31,44.21,44.87,43.0622,43.6,66076,0
2016-04-01,42.9,44.92,42.4535,44.19,16281,0
2016-04-04,44.935,44.97,43.56,44.34,13792,0
2016-04-05,43.57,44.82,42.558,44.43,5900,0
2016-04-06,44.73,44.98,44.1,44.65,18365,0
2016-04-07,43.95,44.41,43.555,44.09,19784,0
2016-04-08,44.34,44.34,42.14,42.67,13215,0
2016-04-11,42.66,44.24,42.66,44.035,11712,0
2016-04-12,43.31,44.49,43.26,43.69,9921,0
2016-04-13,44.08,44.82,43.624,44.54,9443,0
2016-04-14,44.6,44.94,44.09,44.13,15979,0
2016-04-15,44.31,44.66,43.12,43.99,15067,0
2016-04-18,43.86,44.78,43.62,44.34,22571,0
2016-04-19,44.5,44.74,44.2,44.38,18939,0
2016-04-20,44.1509,44.392,42.65,42.84,23313,0
2016-04-21,42.92,44.39,42.7,44.31,21155,0
2016-04-22,43.94,44.2,43.05,43.94,19581,0
2016-04-25,43.62,45.75,43.62,45.58,24228,0
2016-04-26,45.5,46,45.08,45.1,25100,0
2016-04-27,45.66,46.05,44.7,45.82,22022,0
2016-04-28,45.46,46.035,45.04,45.51,13336,0
2016-04-29,44.98,45.03,44.1501,44.45,18992,0
2016-05-02,44.66,45.6,44.66,45.24,15624,0
2016-05-03,45.16,45.89,45.075,45.33,15231,0
2016-05-04,45.5,46,45.43,45.8,12747,0
2016-05-05,45.8,45.8,45.34,45.64,5800,0
2016-05-06,45.28,45.92,44.685,45.79,12189,0
2016-05-09,45.62,46.71,45.62,46.34,21368,0
2016-05-10,46.31,46.86,46.13,46.86,11295,0
2016-05-11,46.295,46.55,44.43,44.78,7929,0
2016-05-12,45.69,45.815,44.82,45.11,9341,0
2016-05-13,44.89,45.535,44.13,44.53,4998,0
2016-05-16,44.24,44.5,43.38,44.15,9201,0
2016-05-17,43.82,43.8938,42.71,42.82,13017,0
2016-05-18,42.9,43.97,42.75,43.14,13577,0
2016-05-19,42.97,43.43,42.87,43.43,3460,0
2016-05-20,43.44,43.64,42.82,43.09,12985,0
2016-05-23,42.91,43.15,42.5,42.73,14142,0
2016-05-24,42.75,44,42.72,43.95,8916,0
2016-05-25,43.75,43.82,42.85,43.32,13889,0
2016-05-26,43.31,44.865,43.31,44.23,9420,0
2016-05-27,44.16,45.14,44.16,44.51,12357,0
2016-05-31,44.86,44.86,42.73,42.73,7208,0
2016-06-01,42.61,43.48,42.61,43.09,11249,0
2016-06-02,43.2,43.42,42.73,43,15673,0
2016-06-03,43.29,44.015,42.72,43.27,18515,0
2016-06-06,43.25,44.8399,43.25,44.38,15372,0
2016-06-07,44.27,44.67,43.4,43.49,23680,0
2016-06-08,43.69,43.75,43,43.72,15951,0
2016-06-09,43.54,43.935,42.79,42.79,23349,0
2016-06-10,42.54,45.75,42.404,44.4,31870,0
2016-06-13,44.65,44.65,41.65,41.95,18928,0
2016-06-14,41.84,42.6299,41.58,42.05,23785,0
2016-06-15,42.26,42.26,42.26,42.26,13024,0
2016-06-16,42.35,42.59,41.5,41.83,28968,0
2016-06-17,42.2,43.66,41.06,41.53,27128,0
2016-06-20,42.09,43.245,41.35,41.77,74524,0
2016-06-21,41.78,42.44,40.75,41.15,29817,0
2016-06-22,41.21,41.655,40.41,41.34,21148,0
2016-06-23,40.84,43.2,40.28,42.53,41870,0
2016-06-24,41.32,44.16,41.025,42.39,124258,0
2016-06-27,42.39,43.31,41.33,42.08,35956,0
2016-06-28,42.47,43.15,41.97,43.11,27482,0
2016-06-29,43.33,44.5,43.33,44.48,11483,0
2016-06-30,44.41,44.825,43.7,44.5,23326,0
2016-07-01,43.7156,44.87,43.4,44.74,26384,0
2016-07-05,45.03,46.36,44.82,45.81,21629,0
2016-07-06,45.81,46.265,45.5,45.51,18381,0
2016-07-07,45.48,45.56,44.67,45.25,20525,0
2016-07-08,45.35,46.42,44.5575,45.9,14818,0
2016-07-11,45.9,46.83,45.5,46.61,23989,0
2016-07-12,47.21,48.55,46.69,47.69,27214,0
2016-07-13,47.79,48.44,46.98,47.91,32703,0
2016-07-14,48.35,48.495,46.56,47.02,33233,0
2016-07-15,47.3,47.52,45.8301,46.19,14856,0
2016-07-18,46.3,47.11,45.62,46.56,11189,0
2016-07-19,46.01,47.27,46.01,46.75,11689,0
2016-07-20,46.2,47.47,46.2,46.99,13498,0
2016-07-21,46.75,47.88,46.4101,47.66,13694,0
2016-07-22,47.46,48.3145,47,48.16,8180,0
2016-07-25,48.29,48.41,47.81,48.41,12873,0
2016-07-26,48.17,48.42,47.62,48.18,13996,0
2016-07-27,47.79,48.35,47.49,47.97,14275,0
2016-07-28,48.04,48.38,47.91,48.29,5035,0
2016-07-29,48.14,48.65,47.83,48.57,15936,0
2016-08-01,48.96,48.96,48.09,48.24,5520,0
2016-08-02,47.94,48.24,47.15,47.19,7350,0
2016-08-03,46.8,47.1699,46.15,46.35,12217,0
2016-08-04,46.09,47.18,46.04,46.81,10720,0
2016-08-05,47.56,49.63,46.73,47.35,56045,0
2016-08-08,47.06,49.01,47,47.43,14085,0
2016-08-09,47.27,48.56,47.27,48.34,5725,0
2016-08-10,48.08,48.33,48.03,48.21,6122,0
2016-08-11,48.15,48.78,48.15,48.71,4532,0
2016-08-12,48.91,49.11,48.59,48.63,4505,0
2016-08-15,49.7,49.76,48.7,49.14,5678,0
2016-08-16,49.26,49.26,47.94,48.18,8508,0
2016-08-17,48.17,48.9,48.1201,48.67,3806,0
2016-08-18,48.94,48.94,47.8601,48.39,8555,0
2016-08-19,48.35,48.8264,48.35,48.5,3759,0
2016-08-22,48.12,48.63,48.105,48.55,7176,0
2016-08-23,48.32,48.81,48.04,48.59,8342,0
2016-08-24,48.47,49.13,48.47,48.92,3160,0
2016-08-25,48.32,49.73,48.22,49.4,7897,0
2016-08-26,48.61,49.3627,48.55,48.6,2823,0
2016-08-29,48.45,49.29,48.45,49.08,2731,0
2016-08-30,49.14,49.56,48.76,49.3,6629,0
2016-08-31,49.19,49.8,49.19,49.31,2099,0
2016-09-01,48.93,49.29,44.46,49.2,4585,0
2016-09-02,49.53,49.61,49.1247,49.61,1381,0
2016-09-06,49.37,50.62,49.3,50.61,6686,0
2016-09-07,50.03,51,50.03,50.91,5035,0
2016-09-08,50.45,51.4,50.45,50.56,6198,0
2016-09-09,49.32,50,49.32,49.4,5113,0
2016-09-12,49.4,49.4,47.29,49.05,5369,0
2016-09-13,48.76,49.435,48.62,49,5931,0
2016-09-14,49.12,49.19,46.83,49,3759,0
2016-09-15,49,49.24,48.9,49.02,3106,0
2016-09-16,49.35,51.08,49.18,51.03,17909,0
2016-09-19,50.66,51.195,50.101,50.65,12551,0
2016-09-20,51.15,51.15,49.48,49.96,6192,0
2016-09-21,50.1,50.68,49.71,50.68,3987,0
2016-09-22,50.51,51.5,50.51,51.22,7014,0
2016-09-23,51.4,51.5052,51.01,51.23,1685,0
2016-09-26,51.2,51.58,50.99,51.47,2041,0
2016-09-27,51.11,52.91,51.11,52.3,5681,0
2016-09-28,52.23,53.04,51.76,52.03,2952,0
2016-09-29,51.92,52.73,51.91,52.24,2505,0
2016-09-30,52.02,53.39,51.67,52.545,6187,0
2016-10-03,52.38,52.7,52.2,52.2,1353,0
2016-10-04,52.1,52.36,50.65,50.93,3187,0
2016-10-05,51,54.33,51,52.93,17839,0
2016-10-06,52.82,52.82,51.05,51.05,3327,0
2016-10-07,51.44,51.7,50.45,51,2079,0
2016-10-10,52,54.2,51.9,52.6,4922,0
2016-10-11,52.65,52.65,50.5,50.5,2163,0
2016-10-12,51.15,51.15,50.2,50.8,1839,0
2016-10-13,51.1,51.1,51.1,51.1,692,0
2016-10-14,52.7,54,52.2,52.4,5272,0
2016-10-17,51.45,52.6,51.355,52.45,5979,0
2016-10-18,52.55,52.9,51.6,52.55,6789,0
2016-10-19,52.1,53.525,52,52.2,4878,0
2016-10-20,52.8,53.8,51.75,52.65,9745,0
2016-10-21,52.2,53.25,52.2,52.625,1681,0
2016-10-24,52.5,53.05,52.05,52.45,7873,0
2016-10-25,52.85,52.95,52.35,52.65,3969,0
2016-10-26,52.35,52.55,51.75,51.8,1483,0
2016-10-27,52.35,52.4,51.05,51.7,4490,0
2016-10-28,52.3,52.85,51.7,52.8,4179,0
2016-10-31,52.85,53.8,52.25,53.3,6756,0
2016-11-01,53.65,53.65,51.8,52,6140,0
2016-11-02,52,52.65,50.2,51.8,10787,0
2016-11-03,51.9,52.5,51.55,51.55,5435,0
2016-11-04,51.6,51.7273,48,48,13896,0
2016-11-07,48.4,49.9,48.35,49.45,6987,0
2016-11-08,48.85,49.5,48.85,49.1,6059,0
2016-11-09,48.35,49,47.2,48.85,8784,0
2016-11-10,49.7,52.3,49.6,51.3,13615,0
2016-11-11,51.3,53.25,51.1,53.25,11718,0
2016-11-14,53.3,55.35,52.25,54.7,11185,0
2016-11-15,55.25,55.675,53.25,55.55,10126,0
2016-11-16,55.15,56.9,54.35,56.1,10486,0
2016-11-17,55.55,57.25,55.25,56.85,6493,0
2016-11-18,56.75,57.2,56.15,56.95,4996,0
2016-11-21,56.95,58.05,55.65,57.4,12295,0
2016-11-22,58.1,59.25,56.1435,58.65,12868,0
2016-11-23,58.7,62,58.35,60.15,12426,0
2016-11-25,59.7,61.975,59.7,61.3,5126,0
2016-11-28,61.25,62.6,60.4,61.05,8304,0
2016-11-29,59.4,63.35,59.4,62,12724,0
2016-11-30,64.55,64.55,61.675,61.85,7135,0
2016-12-01,62.15,63.075,60.65,61.5,5508,0
2016-12-02,61.1,62.65,60.2,60.5,6199,0
2016-12-05,61,63.4,61,62.7,20831,0
2016-12-06,63.05,63.1,61.2155,62.5,9900,0
2016-12-07,61.925,62.5,60.45,60.85,7399,0
2016-12-08,60.7,63.15,60.5,62.8,18593,0
2016-12-09,62.1,64.3,61.85,64.3,6676,0
2016-12-12,63.6,64.95,62.03,63.4,9419,0
2016-12-13,62.75,64.1,61.05,62,10306,0
2016-12-14,62.03,63,61.5,62.3,3445,0
2016-12-15,61.45,63.5,61.45,62.1,8838,0
2016-12-16,62.3,62.9,60.9,61.8,19870,0
2016-12-19,61.55,66,61.25,64.85,18758,0
2016-12-20,65.2,65.2,63.2,65,9958,0
2016-12-21,64.6,64.9,63.5,64.5,2719,0
2016-12-22,64.05,64.4,60.305,63.6,7807,0
2016-12-23,59.15,64.7,59.15,64.2,6505,0
2016-12-27,63.75,65.25,62.9994,64.05,7349,0
2016-12-28,64.3,66.5,64.25,65.6,8014,0
2016-12-29,66,66.5,65.05,66.1,4901,0
2016-12-30,66,66.5,64.9,64.9,2759,0
2017-01-03,66.8,66.8,63.5,63.6,4838,0
2017-01-04,62.218,64.7,62.218,64.7,13450,0
2017-01-05,64.3,65,64.3,64.4,4278,0
2017-01-06,63.5,64.6,63.5,63.55,3623,0
2017-01-09,63.45,63.45,62.1,62.85,1995,0
2017-01-10,62.95,64,62.65,62.65,4379,0
2017-01-11,63,64.525,62.8,63,5679,0
2017-01-12,62.95,64.05,62.05,62.05,4723,0
2017-01-13,61.05,63.4,58.75,62.35,6026,0
2017-01-17,63.7,63.7,61.05,61.05,4360,0
2017-01-18,61.05,61.55,59.6,59.6,1383,0
2017-01-19,60.55,60.55,57.95,58.05,8671,0
2017-01-20,58.1,58.3,56.45,57.8,9033,0
2017-01-23,57.9,58.45,54.755,58.35,26536,0
2017-01-24,57.95,61.9,57.95,61.9,10225,0
2017-01-25,61.85,63.5,61.8,63.5,7327,0
2017-01-26,63.351,63.351,63.1,63.1,857,0
2017-01-27,62.55,62.55,62.05,62.1,542,0
2017-01-30,62.35,63.75,62.35,63.4,2873,0
2017-01-31,62.85,63.25,62,62.5,2668,0
2017-02-01,62.25,63.3,62.25,62.35,1753,0
2017-02-02,62.35,64.85,61.5,61.95,3412,0
2017-02-03,64.5,64.95,62,64.95,4517,0
2017-02-06,64.275,64.4,61.55,61.55,15204,0
2017-02-07,62.2,62.5,61.5,61.7,6502,0
2017-02-08,61.4,63.25,60.075,61,23684,0
2017-02-09,61.3,63.675,61.3,63.2,12491,0
2017-02-10,63.2,64,62.2983,63.9,4387,0
2017-02-13,63.8,64,62.7,63.55,9281,0
2017-02-14,63.1,63.8,62,63.4,7770,0
2017-02-15,63.2,63.45,62.6,63.2,11743,0
2017-02-16,63.15,63.15,61.6,61.6,8255,0
2017-02-17,62.05,62.05,60.35,61.45,15272,0
2017-02-21,61.5,63.3,61.5,62.55,8390,0
2017-02-22,62.5,63,60.45,62.2,12105,0
2017-02-23,61.6,62.7,61.6,62.45,3748,0
2017-02-24,61.9,62.7,61.8,61.8,4589,0
2017-02-27,61.85,62.55,61.65,61.9,3648,0
2017-02-28,61.8,62,61.5,62,3462,0
2017-03-01,62.05,62.15,61.55,62.15,2262,0
2017-03-02,61.8,61.8,59.55,60.2,8304,0
2017-03-03,58.25,61.9,58.25,61.9,27926,0
2017-03-06,60.9,62,59.9,60.55,8201,0
2017-03-07,61.7,61.7,60,60,3573,0
2017-03-08,60.7,60.85,58.55,59.2,5989,0
2017-03-09,59.25,59.7,58.15,58.35,10240,0
2017-03-10,59.3,60.4,58.95,59.6,4619,0
2017-03-13,61.05,61.2,60.25,60.5,2752,0
2017-03-14,60.25,60.25,58.4,59.8,6957,0
2017-03-15,62.35,62.35,59.95,61.65,13779,0
2017-03-16,61.45,61.85,59.75,60.65,14527,0
2017-03-17,60.45,62.05,60.2,61.8,21519,0
2017-03-20,61.6,61.6,60.5,60.5,3533,0
2017-03-21,60.6,60.85,58.95,59.45,12432,0
2017-03-22,59.5,60.4,59.45,60.05,7278,0
2017-03-23,60.45,61.55,60.05,60.85,11257,0
2017-03-24,61.15,61.45,60.55,60.65,3838,0
2017-03-27,60.475,61.3,60.475,61.3,2793,0
2017-03-28,61,61.8,60.95,61.3,10217,0
2017-03-29,61.35,61.509,60.55,61.3,5067,0
2017-03-30,62,62.9,62,62.7,1775,0
2017-03-31,62.3,63,61.65,62.65,8202,0
2017-04-03,62.2,62.95,61.3,62.4,12055,0
2017-04-04,62.8,62.8,61.7,62.05,5974,0
2017-04-05,62.7,63.2,61.4,61.85,9689,0
2017-04-06,62.1,63.2,62.1,62.95,7537,0
2017-04-07,62.8,64.1,62,62.9,10217,0
2017-04-10,63,64.4496,63,63.45,7754,0
2017-04-11,63.55,64.7,62.7,63.45,8195,0
2017-04-12,63.45,63.45,62.85,62.85,2350,0
2017-04-13,62.85,63.9,62.85,63.5,4920,0
2017-04-17,64.15,65.213,63.575,65.2,9520,0
2017-04-18,64.9292,65.495,64.4,64.95,9165,0
2017-04-19,64.95,65.399,64.4,64.55,3017,0
2017-04-20,64.75,65,64.5,64.8,4772,0
2017-04-21,64.8,65,64.7,64.7,3581,0
2017-04-24,65.5,65.5,64.7,64.95,6349,0
2017-04-25,65.25,67.1502,65.205,66.45,13501,0
2017-04-26,66.45,68.1,66.45,67.75,18171,0
2017-04-27,68.2,69,67.7014,67.9,7378,0
2017-04-28,67.95,68.95,67.2558,68.2,7963,0
2017-05-01,68.3,70.55,67.75,69.2,26725,0
2017-05-02,69.75,70.55,69.35,69.45,7189,0
2017-05-03,69.4,70.95,69.4,70.35,12176,0
2017-05-04,71.05,71.05,70.35,70.35,1914,0
2017-05-05,70.4,70.425,69.95,70,5119,0
2017-05-08,70.4,70.85,70,70.85,6189,0
2017-05-09,70.8894,71.95,70.8894,71.5,6780,0
2017-05-10,71.3,71.8,70.8,71.8,5454,0
2017-05-11,71.8,71.85,70.45,70.9,24192,0
2017-05-12,70.85,71.1,68,69.05,19960,0
2017-05-15,69.075,69.1,64.3814,66.05,38576,0
2017-05-16,65.55,66.6,65,65.55,14571,0
2017-05-17,65,65.35,63.9,64,10477,0
2017-05-18,63.45,64.5,63.45,63.6,7226,0
2017-05-19,63.7,63.7,62.6,62.9,5295,0
2017-05-22,62.5,63.95,60.3535,63.6,21953,0
2017-05-23,63.35,64.95,63.3,64.8,4708,0
2017-05-24,64.6,64.8,64.3,64.8,1296,0
2017-05-25,65.1,65.4,64.9,65.1,3441,0
2017-05-26,64.9,65.3,63.95,64.25,12465,0
2017-05-30,64.4,64.6,63.45,63.65,12528,0
2017-05-31,63.85,63.85,61.95,62.9,21798,0
2017-06-01,63,63.95,62.3,63.3,17802,0
2017-06-02,63.7,64.85,63.35,64.55,7728,0
2017-06-05,64.3,65.4,62.85,64.2,12696,0
2017-06-06,64.45,65.1,63.35,63.8,10737,0
2017-06-07,64,64.05,62.5,62.7,8859,0
2017-06-08,63.1,63.1,61.85,61.85,9769,0
2017-06-09,62.03,63,61.2,61.95,26939,0
2017-06-12,63,63.6,62.1,62.95,13529,0
2017-06-13,62.6,64.6506,62.6,63.1,7596,0
2017-06-14,62.6,63.05,61.5,62.35,13873,0
2017-06-15,61.625,63.4,61.05,63.4,7384,0
2017-06-16,62.2,63.25,61.375,62.7,24599,0
2017-06-19,62.9,64.1015,61.5,63.2,16515,0
2017-06-20,63.2,64.35,62.7,63.5,19436,0
2017-06-21,63.45,63.8,62.5,62.7,18106,0
2017-06-22,62.75,64,62.5,63.05,11221,0
2017-06-23,62.65,65.05,62.65,64.8,37324,0
2017-06-26,64.8,65.8,64.1,64.95,15662,0
2017-06-27,65.2,65.8,65.1,65.6,6005,0
2017-06-28,65.6,67.05,65.6,65.9,13113,0
2017-06-29,65.9,65.9,63.8,64,15083,0
2017-06-30,64.05,64.45,62.8,63,10987,0
2017-07-03,63.75,64.25,63.45,64,5082,0
2017-07-05,64.05,64.05,63.4,63.65,6255,0
2017-07-06,63.75,63.8,62.95,63.05,6719,0
2017-07-07,63.4,64.4,62.8,64.05,14977,0
2017-07-10,63.65,64.85,63.6,63.75,20855,0
2017-07-11,65.7,65.7,63.9,64.55,3988,0
2017-07-12,64.85,65,64.4,64.45,6469,0
2017-07-13,64,64.7,64,64.7,8948,0
2017-07-14,64.55,65.6,64.3,64.55,7445,0
2017-07-17,63.9,65.4,63.9,64.9,24199,0
2017-07-18,64.5,65.6,64.4,65.35,14746,0
2017-07-19,64.7,65.6,64.2,64.8,38458,0
2017-07-20,65.1,65.1,64.08,65.1,1537,0
2017-07-21,65.3,65.825,64.4,65.35,22299,0
2017-07-24,65.2,66.05,64.85,65.35,19134,0
2017-07-25,65.5,65.775,64.85,65.05,16229,0
2017-07-26,65.7,65.7,64,64.65,9340,0
2017-07-27,65,65,63.8,64.35,4338,0
2017-07-28,64.2,64.5923,63.4,63.5,8747,0
2017-07-31,63.4,63.5,62.5,62.5,8171,0
2017-08-01,63.05,63.25,62.2,62.45,7877,0
2017-08-02,62.65,62.75,61.7,61.85,7311,0
2017-08-03,61.95,61.95,60.05,60.6,11435,0
2017-08-04,60.8,61.4,52.9,60.9,27714,0
2017-08-07,60.1,61.75,59.5,61.5,6042,0
2017-08-08,61.5,61.5,60,60.2,6746,0
2017-08-09,60.45,61.4,59.5,60,13996,0
2017-08-10,60.0843,60.15,59.75,59.75,7448,0
2017-08-11,59.75,59.9,58.8174,59.9,9226,0
2017-08-14,59.85,60.2,58.75,58.75,6008,0
2017-08-15,59,59,57.5,58.2,12793,0
2017-08-16,58.3,58.75,57.4,58.2,6197,0
2017-08-17,58.3,58.35,57.8,58.25,5705,0
2017-08-18,57.7,58.2,57.6,58.1,9472,0
2017-08-21,58.1,58.15,57.7,57.8,4433,0
2017-08-22,58.1,58.1,57.855,57.95,1209,0
2017-08-23,57.6,57.6,56.35,56.7,3915,0
2017-08-24,56.25,56.9,56.1,56.2,6402,0
2017-08-25,55.85,56.25,54.75,55.5,7808,0
2017-08-28,55.4,56.55,54.25,54.95,7869,0
2017-08-29,55,56.85,55,56.75,12910,0
2017-08-30,56.3,58.199,56.125,57.45,16492,0
2017-08-31,57.8,58.85,57.45,58.55,28839,0
2017-09-01,58.25,59.55,56.55,56.95,22102,0
2017-09-05,62.95,64.65,61.21,64.35,56446,0
2017-09-06,64.95,69,64.775,68.3,35140,0
2017-09-07,68.7,68.7,65.05,65.3,21753,0
2017-09-08,65.75,68.1,65.75,66.8,9794,0
2017-09-11,68,68.05,66.7,67.5,15141,0
2017-09-12,66.25,67.85,66.25,67,8808,0
2017-09-13,67.6,68.2622,67.35,67.7,10636,0
2017-09-14,68.3,70.4,68.3,70.1,15171,0
2017-09-15,69.9,71.6176,69.0857,70.65,45786,0
2017-09-18,70.9,71.65,68.55,68.95,30068,0
2017-09-19,68.95,70.15,68.75,68.95,42031,0
2017-09-20,69.143,70.6,69.143,70.4,8433,0
2017-09-21,70,71.35,70,70.35,6070,0
2017-09-22,70,71.5,70,71.4,11972,0
2017-09-25,71.7,72.4,70.675,72,13468,0
2017-09-26,72.45,73.25,71.55,72.05,22227,0
2017-09-27,72.5,73.8,71.65,73.8,15806,0
2017-09-28,73.95,74.35,73.7542,74,6294,0
2017-09-29,74.3,75.4,73.95,73.95,19601,0
2017-10-02,73.85,75.05,73.85,74.6,18625,0
2017-10-03,74.55,75,73.1,73.1,27824,0
2017-10-04,73.05,73.65,71.85,73.1,20936,0
2017-10-05,73,74.65,73,73.7,6498,0
2017-10-06,73.2,74.95,72.05,74.55,17279,0
2017-10-09,74.95,75.05,73.3,73.45,6678,0
2017-10-10,73.055,74.1,72.6,73.4,38662,0
2017-10-11,73.5,73.9,73.05,73.8,7141,0
2017-10-12,74.25,74.25,73.1,73.2,3474,0
2017-10-13,73.5,74.05,73.1,73.55,6934,0
2017-10-16,73.3,74.4,73.15,73.8,7140,0
2017-10-17,73.2,74.1,73.1,73.7,3641,0
2017-10-18,73.2,74.6,73.2,74.6,6689,0
2017-10-19,74.55,75.1,74.25,74.6,5102,0
2017-10-20,75.3,78.45,74.5,77.1,37974,0
2017-10-23,77.4,77.7,76.75,77.1,13844,0
2017-10-24,79.95,80,77.35,79.8,31245,0
2017-10-25,79.1,79.8,79.05,79.75,16472,0
2017-10-26,79.9,79.9,78.8,79.4,11747,0
2017-10-27,79,80.9,78.7,80.45,17226,0
2017-10-30,79.1,79.6,79.1,79.6,3305,0
2017-10-31,80.3888,81.4,79.9,81.1,13830,0
2017-11-01,81.761,81.761,80.05,80.2,2704,0
2017-11-02,80.8,81.7,80.3,80.95,18059,0
2017-11-03,81.2,92.95,80.85,92,23526,0
2017-11-06,91.7,92.45,87,89.5,18068,0
2017-11-07,90,92.675,89.1,91.7,17812,0
2017-11-08,91.85,93.2,90,92.3,27403,0
2017-11-09,92,93.9,92,93.3,17291,0
2017-11-10,93,95.6,93,95,14921,0
