Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.2267,5.2267,5.08,5.1867,41516,0
2005-02-28,5.18,5.18,5.04,5.18,23891,0
2005-03-01,5.18,5.4867,5.0667,5.32,24471,0
2005-03-02,5.36,5.36,5.26,5.3333,23364,0
2005-03-03,5.34,5.36,5.3067,5.32,27935,0
2005-03-04,5.2933,5.48,5.2933,5.4267,33386,0
2005-03-07,5.34,5.5067,5.34,5.4667,20216,0
2005-03-08,5.42,5.48,5.3333,5.3333,24806,0
2005-03-09,5.42,5.4467,5.36,5.4267,3762,0
2005-03-10,5.6267,5.6267,5.3467,5.3467,12974,0
2005-03-11,5.3333,5.4733,5.3333,5.4333,7563,0
2005-03-14,5.3333,5.46,5.3333,5.4,12839,0
2005-03-15,5.4667,5.4667,5.3933,5.4067,5568,0
2005-03-16,5.48,5.48,5.3333,5.44,6098,0
2005-03-17,5.4067,5.4067,5.3067,5.3467,18293,0
2005-03-18,5.44,5.44,5.3067,5.32,15858,0
2005-03-21,5.3933,5.3933,5.2933,5.3067,26469,0
2005-03-22,5.2733,5.3867,5.2733,5.3333,33956,0
2005-03-23,5.3333,5.3867,5.3067,5.3067,65880,0
2005-03-24,5.16,5.4133,4.8867,5.0067,275954,0
2005-03-28,4.8867,4.94,4.7533,4.7933,31833,0
2005-03-29,4.7533,4.7533,4.2533,4.4533,210731,0
2005-03-30,4.5133,4.64,4.3667,4.4133,124398,0
2005-03-31,4.4133,4.4467,4.3733,4.38,36632,0
2005-04-01,4.3533,4.7133,4.3533,4.6733,125046,0
2005-04-04,5.0667,5.0667,4.3867,4.3867,52532,0
2005-04-05,4.3867,4.8267,4.3867,4.56,46740,0
2005-04-06,4.6867,4.6867,4.5267,4.5267,22613,0
2005-04-07,4.5933,4.62,4.2267,4.2867,767802,0
2005-04-08,4.3733,4.4133,4.2267,4.2267,65867,0
2005-04-11,4.5333,4.5333,4.2867,4.32,48204,0
2005-04-12,4.2267,4.46,4.2267,4.3467,35822,0
2005-04-13,4.3,4.5333,4.22,4.38,74223,0
2005-04-14,4.4467,4.6467,4.4467,4.5133,28076,0
2005-04-15,4.6733,4.72,4.5067,4.56,18677,0
2005-04-18,4.4667,4.6133,4.4667,4.54,21485,0
2005-04-19,4.7,4.7267,4.5933,4.64,35168,0
2005-04-20,4.7133,4.8267,4.4467,4.4467,26838,0
2005-04-21,4.5133,4.5933,4.4067,4.42,29031,0
2005-04-22,4.5733,4.5733,4.3,4.3267,27117,0
2005-04-25,4.2667,4.34,4.18,4.2733,63824,0
2005-04-26,4.3267,4.3733,4.28,4.2933,33999,0
2005-04-27,4.2933,4.32,4.2667,4.3,8100,0
2005-04-28,4.24,4.44,4.06,4.1333,41297,0
2005-04-29,4.1333,4.26,4.1333,4.2467,21903,0
2005-05-02,4.1133,4.22,4.1,4.16,28809,0
2005-05-03,4.16,4.1667,3.9533,3.9733,145725,0
2005-05-04,3.86,4.0933,3.76,3.8067,410976,0
2005-05-05,3.8467,3.9133,3.7333,3.7933,449087,0
2005-05-06,3.7933,3.8133,3.7067,3.7067,303945,0
2005-05-09,3.8467,3.8667,3.6933,3.76,124139,0
2005-05-10,3.8333,3.8333,3.7533,3.7933,47807,0
2005-05-11,3.8533,4.1067,3.8,4.0733,60078,0
2005-05-12,4.22,4.4133,4.0467,4.3733,137979,0
2005-05-13,4.6467,4.6467,4.4467,4.4733,77135,0
2005-05-16,4.6267,4.6267,4.4,4.5067,25988,0
2005-05-17,4.4533,4.4867,4.4467,4.48,46913,0
2005-05-18,4.6133,4.6133,4.3933,4.3933,35235,0
2005-05-19,4.3467,4.4333,4.34,4.4,15086,0
2005-05-20,4.4,4.46,4.3867,4.4,16611,0
2005-05-23,4.5067,4.56,4.3,4.3,45147,0
2005-05-24,4.3133,4.5067,4.3133,4.4533,17060,0
2005-05-25,4.3267,4.4867,4.3267,4.3467,19440,0
2005-05-26,4.3733,4.3733,4.18,4.2267,16703,0
2005-05-27,4.1133,4.32,4.1133,4.2867,14654,0
2005-05-31,4.3733,4.3733,4.2067,4.2933,10617,0
2005-06-01,4.38,4.4,4.1733,4.2533,32298,0
2005-06-02,4.1467,4.4867,4.1467,4.28,48485,0
2005-06-03,4.2867,4.3067,4.2067,4.22,26871,0
2005-06-06,4.3467,4.3867,4.3067,4.3467,41819,0
2005-06-07,4.4667,4.4733,4.3733,4.3733,63230,0
2005-06-08,4.3733,4.4867,4.3733,4.3733,18515,0
2005-06-09,4.4467,4.4467,4.3267,4.34,6278,0
2005-06-10,4.3,4.3067,4.2467,4.2533,21900,0
2005-06-13,4.22,4.2933,4.1333,4.16,23523,0
2005-06-14,4.2933,4.2933,4.0933,4.1333,60939,0
2005-06-15,4.06,4.1067,4.02,4.0667,40415,0
2005-06-16,4.16,4.24,4.0733,4.2267,27543,0
2005-06-17,4.18,4.18,4.0733,4.1467,13253,0
2005-06-20,4.2467,4.2467,4.16,4.2067,14529,0
2005-06-21,4.22,4.3,4.1667,4.2333,14792,0
2005-06-22,4.1867,4.2067,4.08,4.1533,20148,0
2005-06-23,4.1867,4.32,4.1867,4.32,7091,0
2005-06-24,4.3,4.3133,4.2467,4.2867,11138,0
2005-06-27,4.3667,4.3667,4.1733,4.2933,9872,0
2005-06-28,4.3733,4.3733,4.14,4.1467,14937,0
2005-06-29,4.2667,4.3467,4.14,4.2933,28275,0
2005-06-30,4.2933,4.3667,4.2067,4.24,48630,0
2005-07-01,4.3533,4.3533,4.18,4.1867,19848,0
2005-07-05,4.18,4.2933,4.18,4.1867,24215,0
2005-07-06,4.2933,4.2933,4.12,4.12,66089,0
2005-07-07,4.22,4.2533,4.16,4.2067,6602,0
2005-07-08,4.22,4.2933,4.18,4.18,25194,0
2005-07-11,4.22,4.2867,4.2067,4.2733,26477,0
2005-07-12,4.2933,4.3133,4,4.18,82893,0
2005-07-13,4.22,4.28,4.2067,4.26,19643,0
2005-07-14,4.22,4.3933,4.22,4.22,49778,0
2005-07-15,4.3333,4.4067,4.2533,4.3,11154,0
2005-07-18,4.3733,4.56,4.3733,4.5067,136211,0
2005-07-19,4.4933,4.74,4.4933,4.5733,67649,0
2005-07-20,4.7067,4.7067,4.4067,4.4533,48063,0
2005-07-21,4.4467,4.62,4.4467,4.5133,15404,0
2005-07-22,4.4733,4.52,4.4467,4.4733,16895,0
2005-07-25,4.4,4.5267,4.4,4.5267,56474,0
2005-07-26,4.5467,4.9467,4.3733,4.8667,100460,0
2005-07-27,4.94,4.9867,4.7533,4.8133,46325,0
2005-07-28,4.8667,4.96,4.7733,4.9333,69399,0
2005-07-29,4.9467,4.98,4.8867,4.8867,31577,0
2005-08-01,5,5.08,4.7867,4.88,27314,0
2005-08-02,4.8333,5.0667,4.7867,4.84,35393,0
2005-08-03,4.8867,5.0933,4.7467,5.0133,87071,0
2005-08-04,4.6267,5.0133,4.6133,4.8267,82229,0
2005-08-05,4.92,5.0067,4.8533,4.8533,40587,0
2005-08-08,4.8267,4.8867,4.74,4.78,13938,0
2005-08-09,4.6933,4.8067,4.6733,4.7533,77796,0
2005-08-10,4.74,4.8533,4.74,4.8267,15261,0
2005-08-11,4.8133,5.08,4.7267,5.0333,24468,0
2005-08-12,5.1133,5.14,4.96,5.0933,33122,0
2005-08-15,5,5.1533,5,5.04,8892,0
2005-08-16,5.1133,5.1467,4.7933,4.9,19028,0
2005-08-17,4.9667,4.9667,4.8267,4.8333,12393,0
2005-08-18,4.8867,4.9333,4.8133,4.9333,33567,0
2005-08-19,5.0067,5.04,4.8533,5.04,16379,0
2005-08-22,4.9,4.9,4.5933,4.7933,73962,0
2005-08-23,4.78,5.06,4.78,5,42831,0
2005-08-24,4.7933,4.9067,4.7867,4.82,21279,0
2005-08-25,4.8133,4.88,4.6867,4.88,17249,0
2005-08-26,4.7733,4.8733,4.7733,4.8733,12204,0
2005-08-29,4.86,4.86,4.7867,4.8533,11319,0
2005-08-30,4.8,4.8733,4.8,4.8667,3527,0
2005-08-31,4.8533,4.8733,4.72,4.7867,23693,0
2005-09-01,4.7733,4.8133,4.7467,4.76,9156,0
2005-09-02,4.7933,4.8867,4.7533,4.76,31782,0
2005-09-06,4.6667,4.8,4.6667,4.8,11030,0
2005-09-07,4.6667,4.8533,4.6667,4.7733,21096,0
2005-09-08,4.7533,4.86,4.62,4.8533,26568,0
2005-09-09,4.8533,4.8533,4.8133,4.8133,2700,0
2005-09-12,4.7467,4.7467,4.6667,4.7,15782,0
2005-09-13,4.6933,4.72,4.6933,4.7,4802,0
2005-09-14,4.7533,4.8133,4.7067,4.72,13793,0
2005-09-15,4.7,4.7467,4.6667,4.6933,8775,0
2005-09-16,4.6667,4.6933,4.6667,4.6667,5693,0
2005-09-19,4.7133,4.8,4.5467,4.7467,253175,0
2005-09-20,4.7533,4.8933,4.7467,4.7467,100616,0
2005-09-21,4.8467,4.8467,4.7867,4.7867,11100,0
2005-09-22,4.74,4.8,4.6667,4.6867,23814,0
2005-09-23,4.8,4.8,4.6667,4.6667,14243,0
2005-09-26,4.5933,4.7733,4.56,4.6,33132,0
2005-09-27,4.7133,4.9067,4.7133,4.8667,66777,0
2005-09-28,4.8867,5.1133,4.8867,5.0867,55616,0
2005-09-29,5.2267,5.5533,5.22,5.4533,191309,0
2005-09-30,5.4533,5.5733,5.2867,5.3333,106349,0
2005-10-03,5.2467,5.4067,5.2467,5.4067,35519,0
2005-10-04,5.3333,5.6133,5.3333,5.5133,42288,0
2005-10-05,5.5733,5.5867,5.4267,5.54,100230,0
2005-10-06,5.6133,5.6133,5.48,5.5533,32747,0
2005-10-07,5.54,5.6267,5.54,5.5467,46392,0
2005-10-10,5.6,5.6733,5.54,5.6267,119529,0
2005-10-11,5.66,5.66,5.4,5.4933,78182,0
2005-10-12,5.52,5.52,5.3467,5.48,67334,0
2005-10-13,5.4933,5.4933,5.3867,5.4733,32468,0
2005-10-14,5.3867,5.5533,5.3867,5.5533,75231,0
2005-10-17,5.5533,5.5533,5.4533,5.4533,15498,0
2005-10-18,5.5733,5.66,5.34,5.5667,19473,0
2005-10-19,5.6533,5.6533,5.42,5.6,14013,0
2005-10-20,5.36,5.6267,5.36,5.5133,17297,0
2005-10-21,5.56,5.5733,5.5533,5.5533,3543,0
2005-10-24,5.6267,5.6267,5.48,5.48,6632,0
2005-10-25,5.3733,5.5867,5.3733,5.5533,9878,0
2005-10-26,5.44,5.5667,5.44,5.48,17853,0
2005-10-27,5.6,5.6267,5.4867,5.5733,10563,0
2005-10-28,5.6133,5.6133,5.3667,5.5667,73079,0
2005-10-31,5.5733,5.7333,5.4533,5.4533,18171,0
2005-11-01,5.54,5.6467,5.54,5.6467,104766,0
2005-11-02,5.7067,5.7067,5.6,5.6,79839,0
2005-11-03,5.6333,5.6733,5.6,5.62,107987,0
2005-11-04,5.62,5.66,5.6,5.66,14823,0
2005-11-07,5.72,5.7267,5.6067,5.68,42872,0
2005-11-08,5.7067,5.7067,5.5533,5.6067,185891,0
2005-11-09,5.52,5.6267,5.52,5.6267,49257,0
2005-11-10,5.6,5.7333,5.6,5.6,17162,0
2005-11-11,5.6,5.6267,5.5733,5.5733,13212,0
2005-11-14,5.68,5.9267,5.66,5.7867,87294,0
2005-11-15,5.7867,5.8467,5.7467,5.7933,39842,0
2005-11-16,5.7,5.78,5.7,5.7667,13374,0
2005-11-17,5.8333,5.94,5.8333,5.94,46136,0
2005-11-18,5.9533,6,5.9267,5.98,51033,0
2005-11-21,5.9267,5.9733,5.9267,5.9733,54824,0
2005-11-22,5.9867,6.0667,5.9267,6.0667,60246,0
2005-11-23,5.96,6.0467,5.9267,6.0267,27023,0
2005-11-25,5.9267,6.0267,5.9267,5.9933,7728,0
2005-11-28,5.9267,6,5.9267,5.9267,54165,0
2005-11-29,5.9533,6.0267,5.94,5.96,5382,0
2005-11-30,5.9267,6,5.9267,5.9533,15812,0
2005-12-01,5.9867,5.9867,5.9267,5.9467,32835,0
2005-12-02,6.02,6.0733,6.0133,6.0733,14886,0
2005-12-05,6.0733,6.22,6.0733,6.16,35697,0
2005-12-06,6.22,6.22,6.0533,6.16,36270,0
2005-12-07,6.0733,6.1067,5.9933,6.0267,39815,0
2005-12-08,5.9333,6.1933,5.9333,6.0333,86535,0
2005-12-09,5.9933,5.9933,5.9267,5.9533,33840,0
2005-12-12,6.04,6.04,5.9267,5.9267,31518,0
2005-12-13,5.88,5.94,5.8533,5.94,42893,0
2005-12-14,6.0267,6.06,5.9267,5.9867,14411,0
2005-12-15,5.9533,5.98,5.8533,5.8933,118736,0
2005-12-16,5.9867,5.9867,5.9,5.9533,89522,0
2005-12-19,6.06,6.06,5.9,5.9467,94800,0
2005-12-20,5.9533,6.16,5.9533,6.0133,45825,0
2005-12-21,6.1533,6.1533,5.9733,6.0933,39966,0
2005-12-22,6.1667,6.2867,6.1333,6.2867,36507,0
2005-12-23,6.3667,6.4733,6.2067,6.3333,135756,0
2005-12-27,6.3667,6.3667,6.0333,6.06,61556,0
2005-12-28,6,6.32,5.9867,6.1933,26240,0
2005-12-29,6.28,6.2867,6.1467,6.2333,23294,0
2005-12-30,6.32,6.32,6.22,6.22,36878,0
2006-01-03,6.2667,6.2667,5.9267,6.04,85806,0
2006-01-04,6.0133,6.4,6.0133,6.3533,125759,0
2006-01-05,6.5067,6.7733,6.5067,6.6933,311249,0
2006-01-06,6.64,6.6867,6.4733,6.6667,149222,0
2006-01-09,6.5333,6.86,6.5333,6.8,137237,0
2006-01-10,6.7533,6.8,6.6933,6.74,80895,0
2006-01-11,6.6667,6.74,6.5533,6.6733,58944,0
2006-01-12,6.82,6.86,6.6067,6.7733,71367,0
2006-01-13,6.7,6.8,6.5733,6.6667,72825,0
2006-01-17,6.74,6.8133,6.48,6.8,55248,0
2006-01-18,6.7867,6.7867,6.5267,6.62,121793,0
2006-01-19,6.56,6.6933,6.56,6.6933,15744,0
2006-01-20,6.6933,6.7467,6.6267,6.6533,12872,0
2006-01-23,6.7467,6.7467,6.5933,6.6333,29363,0
2006-01-24,6.56,6.8,6.56,6.6867,47351,0
2006-01-25,6.8,6.8133,6.6933,6.7467,37098,0
2006-01-26,6.8,6.8,6.56,6.56,14367,0
2006-01-27,6.58,6.6667,6.52,6.6133,19751,0
2006-01-30,6.58,6.66,6.5267,6.5667,9504,0
2006-01-31,6.5867,6.7667,6.5067,6.7533,11705,0
2006-02-01,6.6667,6.6667,6.22,6.5067,40104,0
2006-02-02,6.2933,6.7,6.2533,6.6467,32592,0
2006-02-03,6.7,6.7,6.4733,6.6067,13190,0
2006-02-06,6.5333,6.5333,6.3067,6.52,17942,0
2006-02-07,6.4867,6.6,6.4467,6.6,19328,0
2006-02-08,6.6667,6.6667,6.2667,6.4067,14961,0
2006-02-09,6.2533,6.7733,6.2533,6.7733,33473,0
2006-02-10,6.64,6.7267,6.4533,6.6467,18012,0
2006-02-13,6.48,6.5133,6.3533,6.3867,11154,0
2006-02-14,6.46,6.46,6.3533,6.3733,10598,0
2006-02-15,6.3533,6.5133,6.3533,6.5,28278,0
2006-02-16,6.4667,6.52,6.3733,6.52,5606,0
2006-02-17,6.3933,6.5867,6.3933,6.5867,23162,0
2006-02-21,6.72,6.72,6.46,6.4667,90861,0
2006-02-22,6.4733,6.64,6.4467,6.64,10058,0
2006-02-23,6.6067,6.7267,6.5267,6.6733,13676,0
2006-02-24,6.7933,6.8133,6.6667,6.72,50790,0
2006-02-27,6.72,6.72,6.5933,6.6667,19460,0
2006-02-28,6.6133,6.8133,6.5667,6.7267,5477,0
2006-03-01,6.74,6.74,6.5467,6.5667,25232,0
2006-03-02,6.6667,6.6667,6.3867,6.4533,39096,0
2006-03-03,6.56,6.56,6.3267,6.4,67725,0
2006-03-06,6.3733,6.5067,6.2667,6.4533,17148,0
2006-03-07,6.34,6.3733,6.2667,6.3533,10728,0
2006-03-08,6.52,6.52,6.26,6.3533,98505,0
2006-03-09,6.4667,6.5133,6.26,6.4267,31350,0
2006-03-10,6.3133,6.4867,6.3133,6.4267,7742,0
2006-03-13,6.48,6.48,6.3267,6.3933,6513,0
2006-03-14,6.52,6.52,6.3867,6.52,4698,0
2006-03-15,6.4,6.7267,6.4,6.7,35204,0
2006-03-16,6.8133,6.8133,6.6667,6.7933,111230,0
2006-03-17,6.8133,6.86,6.7667,6.8467,27918,0
2006-03-20,6.86,7.4733,6.86,7.3333,137976,0
2006-03-21,7.4067,7.44,7.0067,7.0667,41711,0
2006-03-22,7.1667,7.2,6.6667,6.8533,61388,0
2006-03-23,6.8467,7.0267,6.7,6.94,54108,0
2006-03-24,6.94,7.3333,6.8667,7.2,56892,0
2006-03-27,7.34,7.34,7.0667,7.0867,48992,0
2006-03-28,7.04,7.04,6.9067,6.9467,28367,0
2006-03-29,6.8333,6.9333,6.6933,6.8733,62406,0
2006-03-30,6.9533,7.3933,6.6933,7.1467,196523,0
2006-03-31,7.1133,7.2867,7.1133,7.26,83210,0
2006-04-03,7.3067,7.3067,7.12,7.2133,106305,0
2006-04-04,7.2467,7.2467,6.8133,6.8133,84567,0
2006-04-05,6.7533,7.1133,6.7467,6.76,29939,0
2006-04-06,6.7933,7.0867,6.6667,6.82,109170,0
2006-04-07,6.8133,6.8267,6.54,6.8133,69936,0
2006-04-10,6.88,7.1133,6.7267,7.1133,65745,0
2006-04-11,6.86,7.1,6.6,7.06,55512,0
2006-04-12,6.96,7.0667,6.96,7.0067,15264,0
2006-04-13,6.9933,7.08,6.8267,6.8267,16814,0
2006-04-17,6.7267,6.98,6.7267,6.98,59217,0
2006-04-18,6.9933,7.1067,6.8867,7.1067,18228,0
2006-04-19,6.9733,7.1267,6.9733,7.1267,20280,0
2006-04-20,6.9667,7.1533,6.9667,7.06,23526,0
2006-04-21,7.14,7.1467,6.9933,7.1467,29844,0
2006-04-24,7.0867,7.1867,6.9667,7.1467,17681,0
2006-04-25,7.0133,7.2467,6.9933,7.2267,32157,0
2006-04-26,7.2133,7.2467,7.12,7.2467,31316,0
2006-04-27,7.22,7.28,7.1867,7.28,10607,0
2006-04-28,7.1867,7.26,7.1867,7.1933,23631,0
2006-05-01,7.26,7.26,6.96,7,14499,0
2006-05-02,6.9333,7.0267,6.8267,7.0267,27206,0
2006-05-03,7.1067,7.1133,7.04,7.0467,13857,0
2006-05-04,7.04,7.1133,7.04,7.0933,34245,0
2006-05-05,6.9867,7.08,6.9867,7.0133,5927,0
2006-05-08,7.0133,7.0133,6.64,6.6733,121584,0
2006-05-09,6.6733,6.7133,6.5467,6.6667,66180,0
2006-05-10,6.6667,6.8133,6.6267,6.7733,48495,0
2006-05-11,6.76,6.7667,6.68,6.7133,17448,0
2006-05-12,6.6467,6.6867,6.5333,6.58,21066,0
2006-05-15,6.5,6.5467,6.4533,6.52,18960,0
2006-05-16,6.42,6.5133,6.38,6.5067,40563,0
2006-05-17,6.5067,6.5067,6.0533,6.1867,53487,0
2006-05-18,6.0667,6.1933,5.4733,5.6667,186233,0
2006-05-19,5.6667,6.1,5.6533,5.8667,157575,0
2006-05-22,5.8533,6.0667,5.3333,5.42,213398,0
2006-05-23,5.6133,5.92,5.44,5.6933,184146,0
2006-05-24,6.1333,6.28,5.6267,5.7133,150879,0
2006-05-25,5.7933,5.8267,5.5267,5.5933,59244,0
2006-05-26,5.6267,5.7533,5.6267,5.74,37898,0
2006-05-30,5.7667,5.9067,5.72,5.9067,55950,0
2006-05-31,5.92,6.2067,5.92,6.0467,163934,0
2006-06-01,6.02,6.16,6.02,6.16,42089,0
2006-06-02,6.22,6.22,5.86,6.0333,154257,0
2006-06-05,5.96,5.9733,5.8467,5.92,136062,0
2006-06-06,5.8933,5.9267,5.84,5.84,213387,0
2006-06-07,5.84,5.88,5.7867,5.8467,24846,0
2006-06-08,5.82,5.82,5.6267,5.6733,43017,0
2006-06-09,5.6867,5.6867,5.5533,5.5533,92981,0
2006-06-12,5.6133,5.68,5.5667,5.6267,34782,0
2006-06-13,5.7333,5.7333,5.3933,5.4067,70824,0
2006-06-14,5.4133,5.48,5.2933,5.4133,63966,0
2006-06-15,5.4933,5.6867,5.4733,5.5533,79356,0
2006-06-16,5.5,5.7067,5.5,5.6267,40047,0
2006-06-19,5.6733,5.68,5.6133,5.6467,71942,0
2006-06-20,5.6,5.6867,5.5,5.62,77952,0
2006-06-21,5.6467,5.6867,5.54,5.6333,110285,0
2006-06-22,5.6867,5.6867,5.5533,5.6267,19814,0
2006-06-23,5.68,5.68,5.5133,5.66,55778,0
2006-06-26,5.6067,5.66,5.5267,5.64,56814,0
2006-06-27,5.6867,5.6867,5.6,5.6267,29123,0
2006-06-28,5.5733,5.6667,5.5667,5.6333,141810,0
2006-06-29,5.6533,5.6933,5.5867,5.6,80706,0
2006-06-30,5.62,5.6667,5.5667,5.6667,21290,0
2006-07-03,5.7133,5.7133,5.6,5.6267,50510,0
2006-07-05,5.64,5.68,5.6133,5.6667,60996,0
2006-07-06,5.6467,5.66,5.52,5.5667,36869,0
2006-07-07,5.5733,5.6133,5.52,5.5333,24860,0
2006-07-10,5.5467,5.5467,5.4867,5.4867,15123,0
2006-07-11,5.5133,5.52,5.3867,5.4667,46778,0
2006-07-12,5.4733,5.5067,5.44,5.44,23544,0
2006-07-13,5.4133,5.5067,5.32,5.32,23936,0
2006-07-14,5.2533,5.4933,5.2533,5.4933,22824,0
2006-07-17,5.5333,5.5333,5.3533,5.4933,33183,0
2006-07-18,5.6067,5.72,5.2733,5.3067,38754,0
2006-07-19,5.24,5.3333,5.24,5.2733,65579,0
2006-07-20,5.3333,5.4,5.18,5.18,140490,0
2006-07-21,5.2,5.32,5.18,5.32,96561,0
2006-07-24,5.2733,5.5067,5.2733,5.3933,90797,0
2006-07-25,5.5133,5.92,5.18,5.8067,147234,0
2006-07-26,5.94,5.94,5.8,5.8667,71435,0
2006-07-27,5.8667,5.92,5.7933,5.92,53574,0
2006-07-28,5.9267,5.94,5.8667,5.8733,49184,0
2006-07-31,5.7733,5.9667,5.7733,5.8333,30425,0
2006-08-01,5.88,5.98,5.88,5.98,55677,0
2006-08-02,5.9467,5.9467,5.7867,5.8467,60240,0
2006-08-03,5.7533,5.78,5.6,5.66,108972,0
2006-08-04,5.74,5.9067,5.72,5.8,36615,0
2006-08-07,5.8,5.84,5.7333,5.7867,15582,0
2006-08-08,5.84,5.84,5.6,5.7067,38772,0
2006-08-09,5.6267,5.7533,5.5333,5.5333,14796,0
2006-08-10,5.4533,5.5067,5.42,5.5067,48015,0
2006-08-11,5.52,5.5533,5.4933,5.54,117315,0
2006-08-14,5.5267,5.5733,5.5267,5.5333,103268,0
2006-08-15,5.54,5.5867,5.54,5.5467,31496,0
2006-08-16,5.6267,5.6267,5.46,5.56,123966,0
2006-08-17,5.5867,5.5867,5.52,5.5267,22275,0
2006-08-18,5.5067,5.5467,5.5067,5.5333,11603,0
2006-08-21,5.5333,5.5667,5.4933,5.5467,87689,0
2006-08-22,5.5933,5.5933,5.5133,5.5733,26682,0
2006-08-23,5.6333,5.8667,5.6333,5.72,24533,0
2006-08-24,5.72,5.7467,5.6867,5.7067,17955,0
2006-08-25,5.78,5.78,5.5933,5.6333,35082,0
2006-08-28,5.6333,5.6467,5.6133,5.6467,30581,0
2006-08-29,5.5733,5.64,5.5733,5.5867,22872,0
2006-08-30,5.5467,5.6533,5.5133,5.5733,17934,0
2006-08-31,5.5733,5.6267,5.5733,5.6267,13652,0
2006-09-01,5.6867,5.8333,5.6867,5.8133,63281,0
2006-09-05,5.8667,5.8667,5.7067,5.7533,44672,0
2006-09-06,5.6733,5.92,5.6733,5.8,22794,0
2006-09-07,5.7933,5.8733,5.7467,5.8333,19575,0
2006-09-08,5.8933,5.9,5.8467,5.8933,50220,0
2006-09-11,5.7067,5.8933,5.7067,5.8933,29736,0
2006-09-12,5.84,5.84,5.7333,5.7667,11559,0
2006-09-13,5.7467,5.9067,5.6867,5.78,31542,0
2006-09-14,5.8,5.8,5.72,5.7867,13247,0
2006-09-15,5.7667,5.9133,5.7533,5.9133,14340,0
2006-09-18,5.9333,5.9333,5.72,5.78,65873,0
2006-09-19,5.9,5.9,5.7467,5.76,47861,0
2006-09-20,5.78,5.78,5.6333,5.6333,56514,0
2006-09-21,5.6333,5.9133,5.6333,5.8933,56136,0
2006-09-22,5.8933,5.92,5.8667,5.88,57972,0
2006-09-25,5.9267,5.9467,5.9,5.9467,88731,0
2006-09-26,6.0267,6.4,6.0267,6.2133,180261,0
2006-09-27,6.4267,6.4867,6.2467,6.3133,96974,0
2006-09-28,6.3733,6.3733,6.2867,6.3067,24762,0
2006-09-29,6.3667,6.4667,6.3467,6.4067,54233,0
2006-10-02,6.4133,6.46,6.1267,6.14,50796,0
2006-10-03,6.1333,6.2933,6.0867,6.1933,15501,0
2006-10-04,6.3067,6.3067,6.2667,6.2667,4556,0
2006-10-05,6.3267,6.3733,6.2333,6.3267,29115,0
2006-10-06,6.4333,6.4733,6.4267,6.4467,36129,0
2006-10-09,6.4,6.4867,6.3867,6.4867,14364,0
2006-10-10,6.4867,6.5133,6.4733,6.4733,32055,0
2006-10-11,6.4733,6.5067,6.4733,6.5067,7677,0
2006-10-12,6.52,6.54,6.48,6.5333,31680,0
2006-10-13,6.5467,6.5467,6.4467,6.4533,15858,0
2006-10-16,6.4867,6.5067,6.3867,6.3867,55512,0
2006-10-17,6.4333,6.4333,6.1333,6.2,32778,0
2006-10-18,6.3667,6.38,6.1267,6.1333,55013,0
2006-10-19,6.1933,6.2067,5.9267,6,96974,0
2006-10-20,6.1467,6.1467,5.9267,6.1,62660,0
2006-10-23,6.08,6.1733,5.9733,6.0867,94716,0
2006-10-24,6.1333,6.1333,5.96,6.04,150755,0
2006-10-25,6.0933,6.1,5.9867,6.0133,61404,0
2006-10-26,6.1067,6.1933,6.08,6.1533,137889,0
2006-10-27,6.1467,6.1467,6.0533,6.12,104040,0
2006-10-30,6.1133,6.1333,5.94,6.1333,404285,0
2006-10-31,6.12,6.1267,6.0067,6.08,138189,0
2006-11-01,6.0267,6.08,5.9933,6.0267,25200,0
2006-11-02,5.9733,6.0733,5.9733,6.0533,59201,0
2006-11-03,6.0067,6.1067,6,6.0133,82410,0
2006-11-06,5.9933,6.0533,5.9933,6.0333,48704,0
2006-11-07,6.0467,6.06,6.02,6.02,63680,0
2006-11-08,6.0667,6.0667,5.96,5.98,78989,0
2006-11-09,5.9867,6.04,5.9867,6.0267,38187,0
2006-11-10,6.1067,6.1133,6.0467,6.08,18954,0
2006-11-13,6.1067,6.1333,6,6.1333,74648,0
2006-11-14,6.16,6.16,6.08,6.1133,43490,0
2006-11-15,6.16,6.16,6.06,6.1067,116120,0
2006-11-16,6.1933,6.1933,6,6.0667,85178,0
2006-11-17,5.9267,6.0733,5.9267,6.0067,52008,0
2006-11-20,5.9467,6.0733,5.94,5.9933,31248,0
2006-11-21,5.9267,6.0267,5.9267,6.0267,20219,0
2006-11-22,5.98,6,5.96,5.9667,36048,0
2006-11-24,5.9667,6.02,5.96,6.02,17735,0
2006-11-27,5.9467,6.0667,5.9467,5.9933,29666,0
2006-11-28,5.96,6.08,5.96,6.0533,53793,0
2006-11-29,6.12,6.1333,6,6.0333,50126,0
2006-11-30,6.0467,6.0867,6.0267,6.0267,50726,0
2006-12-01,6,6.08,5.7067,5.9133,104756,0
2006-12-04,6.04,6.08,5.9467,6.0267,30402,0
2006-12-05,5.9867,6.0667,5.9867,6.0533,33156,0
2006-12-06,6.0467,6.06,6.0467,6.0533,38606,0
2006-12-07,6.0533,6.06,6.0333,6.0333,39524,0
2006-12-08,6.0733,6.0733,6.0333,6.06,69075,0
2006-12-11,6.1067,6.12,5.9867,6.0733,106491,0
2006-12-12,6.26,6.26,6.0867,6.1867,123669,0
2006-12-13,6.2133,6.22,6.0067,6.1467,68346,0
2006-12-14,6.2133,6.2133,6.0533,6.0867,58613,0
2006-12-15,6.02,6.1933,6.02,6.18,48566,0
2006-12-18,6.1467,6.3,6.14,6.3,162060,0
2006-12-19,6.2933,6.32,6.2333,6.3133,112280,0
2006-12-20,6.1733,6.36,6.1733,6.36,27395,0
2006-12-21,6.3,6.3267,6.2467,6.28,94166,0
2006-12-22,6.2333,6.2667,6.1933,6.2067,31739,0
2006-12-26,6.16,6.28,6.16,6.28,18606,0
2006-12-27,6.3,6.3667,6.2667,6.28,17033,0
2006-12-28,6.2267,6.5467,6.2267,6.5467,40766,0
2006-12-29,6.52,6.58,6.4867,6.58,46865,0
2007-01-03,6.7133,6.8,6.6667,6.8,100872,0
2007-01-04,6.8733,6.8733,6.14,6.3667,163248,0
2007-01-05,6.5,6.5133,6.4067,6.4133,52008,0
2007-01-08,6.3733,6.48,6.3733,6.4267,45987,0
2007-01-09,6.4733,6.4733,6.3733,6.3733,33365,0
2007-01-10,6.3733,6.4733,6.3667,6.38,35735,0
2007-01-11,6.3533,6.3867,6.2933,6.3733,47885,0
2007-01-12,6.2933,6.4067,6.2933,6.4067,47456,0
2007-01-16,6.46,6.46,6.32,6.42,37215,0
2007-01-17,6.3733,6.52,6.3733,6.5067,30230,0
2007-01-18,6.4,6.56,6.4,6.4667,83943,0
2007-01-19,6.5133,6.56,6.3733,6.4467,65222,0
2007-01-22,6.5,6.5467,6.3733,6.3733,40328,0
2007-01-23,6.4933,6.56,6.3733,6.56,59039,0
2007-01-24,6.5933,6.6067,6.52,6.6067,27459,0
2007-01-25,6.6667,6.7067,6.64,6.6467,28515,0
2007-01-26,6.6667,6.7267,6.64,6.6533,47672,0
2007-01-29,6.7,6.72,6.68,6.6867,27179,0
2007-01-30,6.7133,6.7867,6.68,6.6933,23358,0
2007-01-31,6.7533,6.7867,6.7467,6.7533,16503,0
2007-02-01,6.74,6.7533,6.6667,6.7533,30149,0
2007-02-02,6.8133,6.8133,6.7867,6.7867,15339,0
2007-02-05,6.8,6.82,6.74,6.7933,50520,0
2007-02-06,6.8,6.8,6.7733,6.8,18342,0
2007-02-07,6.8133,6.8533,6.8133,6.8133,63761,0
2007-02-08,6.7667,6.8133,6.7467,6.8133,11141,0
2007-02-09,6.4533,6.7133,6.4533,6.7133,27792,0
2007-02-12,6.76,6.76,6.4333,6.64,26085,0
2007-02-13,6.6,6.8867,6.6,6.86,29730,0
2007-02-14,6.8133,6.88,6.8133,6.8733,25127,0
2007-02-15,6.8733,6.9267,6.8333,6.88,52974,0
2007-02-16,6.9,6.98,6.6867,6.6867,63416,0
2007-02-20,6.7333,6.7333,6.56,6.56,71621,0
2007-02-21,6.6067,6.6067,6.4867,6.56,44972,0
2007-02-22,6.64,6.72,6.5933,6.72,21536,0
2007-02-23,6.7667,6.98,6.7267,6.98,64506,0
2007-02-26,6.9867,6.9933,6.8733,6.94,48789,0
2007-02-27,6.9,6.9133,6.8333,6.86,20007,0
2007-02-28,6.9,6.92,6.6467,6.7733,77655,0
2007-03-01,6.76,6.7933,6.6933,6.7267,22494,0
2007-03-02,6.7867,6.9067,6.7267,6.8467,34337,0
2007-03-05,6.8867,6.8867,6.6933,6.7867,17856,0
2007-03-06,6.86,6.86,6.6933,6.8,13128,0
2007-03-07,6.8533,6.8667,6.7533,6.8133,32720,0
2007-03-08,6.8133,6.8133,6.68,6.78,37844,0
2007-03-09,6.86,6.86,6.6867,6.6867,58766,0
2007-03-12,6.6667,6.74,6.64,6.66,45053,0
2007-03-13,6.7,6.7333,6.58,6.6133,58968,0
2007-03-14,6.5533,6.88,6.52,6.5333,26679,0
2007-03-15,6.5867,6.7067,6.5667,6.6467,50118,0
2007-03-16,6.5867,6.5867,6.3867,6.3867,29336,0
2007-03-19,6.3867,6.3867,6.2933,6.2933,27914,0
2007-03-20,6.28,6.44,6.28,6.44,34641,0
2007-03-21,6.5,6.52,6.4533,6.4867,27425,0
2007-03-22,6.52,6.5533,6.4533,6.5067,39815,0
2007-03-23,6.4533,6.54,6.4533,6.54,18056,0
2007-03-26,6.54,6.8267,6.54,6.8,69332,0
2007-03-27,6.8867,6.8867,6.7267,6.7733,99207,0
2007-03-28,6.7733,6.8467,6.7,6.7,49778,0
2007-03-29,6.7733,6.9333,6.7733,6.9333,21512,0
2007-03-30,6.9467,6.9867,6.4933,6.96,119907,0
2007-04-02,7.02,7.02,6.64,6.8,49845,0
2007-04-03,6.8667,7.06,6.8667,7.04,42777,0
2007-04-04,7.0533,7.2267,7.04,7.2267,38805,0
2007-04-05,7.2267,7.24,6.9667,7.22,42831,0
2007-04-09,7.2467,7.3,7.1733,7.2267,44513,0
2007-04-10,7.2,7.2267,7.0733,7.0733,65991,0
2007-04-11,7.1533,7.2,7.0533,7.1133,43902,0
2007-04-12,7.0933,7.1733,7.08,7.1733,10350,0
2007-04-13,7.2267,7.2533,7.0533,7.1467,12494,0
2007-04-16,7.2267,7.2267,7.1333,7.1867,17532,0
2007-04-17,7.2333,7.2533,7.1867,7.22,21930,0
2007-04-18,7.26,7.34,7.1733,7.34,218781,0
2007-04-19,7.3333,7.36,7.2533,7.3133,49298,0
2007-04-20,7.2333,7.2867,7.2333,7.2733,107898,0
2007-04-23,7.22,7.2867,7.22,7.2867,41259,0
2007-04-24,7.2933,7.4067,7.2933,7.3333,12180,0
2007-04-25,7.3333,7.44,7.3333,7.4067,87540,0
2007-04-26,7.4067,7.6267,7.3467,7.6267,59190,0
2007-04-27,7.6733,7.6733,7.3867,7.5333,55013,0
2007-04-30,7.5067,7.54,7.3667,7.44,61536,0
2007-05-01,7.3867,7.44,7.2733,7.42,24452,0
2007-05-02,7.4067,7.48,7.4067,7.4667,43808,0
2007-05-03,7.4267,7.58,7.4,7.5533,28731,0
2007-05-04,7.6667,7.7067,7.5467,7.7067,75995,0
2007-05-07,7.56,7.5867,7.42,7.5333,102444,0
2007-05-08,7.56,7.5733,7.5267,7.5533,75863,0
2007-05-09,7.5467,7.5867,7.5467,7.5533,63834,0
2007-05-10,7.5533,7.7067,7.54,7.58,54371,0
2007-05-11,7.66,7.66,7.3467,7.5933,36977,0
2007-05-14,7.4933,7.8333,7.4933,7.7667,66947,0
2007-05-15,7.7067,7.8733,7.7067,7.8467,67136,0
2007-05-16,7.8667,7.9,7.86,7.88,25254,0
2007-05-17,7.9067,8.1467,7.88,7.9467,166107,0
2007-05-18,7.9533,7.9667,7.86,7.9667,208733,0
2007-05-21,7.9,7.98,7.8467,7.9733,33972,0
2007-05-22,7.8667,7.98,7.8667,7.9533,34185,0
2007-05-23,7.9667,8,7.9067,7.9533,73541,0
2007-05-24,7.8933,7.9533,7.8667,7.8867,30543,0
2007-05-25,7.8533,8.0533,7.8533,7.9333,66704,0
2007-05-29,7.8467,8,7.8467,8,21866,0
2007-05-30,7.9867,8.0267,7.9867,8,15542,0
2007-05-31,7.9733,8.1133,7.9733,8.1133,23976,0
2007-06-01,8.16,8.16,8.0933,8.1467,9707,0
2007-06-04,8.1267,8.28,8.1133,8.28,29460,0
2007-06-05,8.2467,8.2467,8.1,8.1467,308349,0
2007-06-06,8.1067,8.2667,7.9267,8.0333,59619,0
2007-06-07,8.0267,8.1267,8,8.08,24984,0
2007-06-08,8.02,8.1067,7.98,8.0733,37982,0
2007-06-11,7.9933,8.06,7.9467,8.06,29663,0
2007-06-12,8,8.04,7.66,8,120197,0
2007-06-13,7.92,7.9733,7.6733,7.9733,51465,0
2007-06-14,8,8.06,7.78,8.02,18228,0
2007-06-15,8.0533,8.1867,8.0533,8.12,23993,0
2007-06-18,7.96,8.24,7.96,8.2067,26493,0
2007-06-19,8.1333,8.24,8.1333,8.2333,31259,0
2007-06-20,8.2533,8.2933,8.2,8.2933,33510,0
2007-06-21,8.2133,8.4267,8.2133,8.3933,280952,0
2007-06-22,8.3267,8.3533,8.1467,8.3533,73098,0
2007-06-25,8.3533,8.3533,8.1467,8.3,189702,0
2007-06-26,8.38,8.5,8.1667,8.46,55553,0
2007-06-27,8.46,8.5867,8.3733,8.5867,77135,0
2007-06-28,8.5333,8.5333,8.4133,8.4467,36291,0
2007-06-29,8.4467,8.5533,8.4267,8.52,35181,0
2007-07-02,8.5867,8.5933,8.28,8.5933,66339,0
2007-07-03,8.5933,8.6067,8.58,8.5933,46355,0
2007-07-05,8.5467,8.62,8.5467,8.6133,106899,0
2007-07-06,8.6267,8.64,8.5933,8.6,33513,0
2007-07-09,8.6,8.6067,8.44,8.5933,105695,0
2007-07-10,8.6,8.6,8.3067,8.4933,67482,0
2007-07-11,8.4467,8.6267,8.44,8.6267,62252,0
2007-07-12,8.6267,8.7,8.54,8.6667,50793,0
2007-07-13,8.6067,8.74,8.5933,8.7133,188798,0
2007-07-16,8.72,8.86,8.6667,8.72,84405,0
2007-07-17,8.6667,8.86,8.6667,8.7933,26085,0
2007-07-18,8.7,8.8867,8.7,8.8867,37628,0
2007-07-19,8.8867,8.8867,8.74,8.78,34623,0
2007-07-20,8.72,9.1067,8.72,9.08,81654,0
2007-07-23,9.1533,9.32,8.7,8.7,107136,0
2007-07-24,8.7,9.513,8.2667,9.16,196644,0
2007-07-25,9.3067,9.3933,8.52,8.6133,133578,0
2007-07-26,8.6933,8.6933,8.1467,8.44,153374,0
2007-07-27,8.9733,9.04,8.3533,8.44,102228,0
2007-07-30,8.62,8.62,8.3133,8.4467,122937,0
2007-07-31,8.5067,8.72,8.5067,8.66,107132,0
2007-08-01,8.7867,9.1867,8.7333,8.9533,90905,0
2007-08-02,9.0267,9.16,8.7267,8.9333,74631,0
2007-08-03,8.9933,9.0667,8.7467,8.8867,91104,0
2007-08-06,8.9467,9.0933,8.7333,8.9933,171264,0
2007-08-07,9.04,9.1733,8.9,9.1,64931,0
2007-08-08,9.1867,9.1867,9.06,9.0867,141408,0
2007-08-09,9.1867,9.1867,8.9733,9.0333,97763,0
2007-08-10,9.0933,9.1733,8.6667,8.9733,82113,0
2007-08-13,8.9267,9.1933,8.82,9.1933,80018,0
2007-08-14,9.3333,9.4067,9.2067,9.2733,61418,0
2007-08-15,9.527,9.833,9.2667,9.2733,122600,0
2007-08-16,9.1133,9.26,8.8867,8.98,99177,0
2007-08-17,9.0933,9.1667,8.8533,8.8867,113579,0
2007-08-20,9.0733,9.0733,8.7533,8.8933,184397,0
2007-08-21,9.2,9.32,8.64,8.9467,129441,0
2007-08-22,9.1667,9.1667,8.5933,8.9,274121,0
2007-08-23,8.8067,8.9533,8.64,8.7667,104351,0
2007-08-24,8.8267,8.9467,8.7733,8.8733,124095,0
2007-08-27,8.9333,9.1667,8.9,9.0667,134631,0
2007-08-28,9.0667,9.14,9.0667,9.0733,115553,0
2007-08-29,9.0133,9.1667,8.8667,9.0933,139107,0
2007-08-30,9.18,9.6,9.1267,9.4333,168092,0
2007-08-31,9.6,9.6,9.36,9.4333,131229,0
2007-09-04,9.507,9.94,9.4933,9.787,124241,0
2007-09-05,9.98,10.353,9.793,10.08,177489,0
2007-09-06,10.193,10.22,9.933,10.087,93461,0
2007-09-07,9.967,10.04,9.74,9.88,54531,0
2007-09-10,10.133,10.22,9.94,9.993,94901,0
2007-09-11,10.007,10.007,9.667,9.807,71475,0
2007-09-12,9.873,9.98,9.553,9.68,85716,0
2007-09-13,9.58,9.693,9.2467,9.52,107700,0
2007-09-14,9.3867,9.587,9.38,9.587,77999,0
2007-09-17,9.4867,9.753,9.4533,9.62,84524,0
2007-09-18,9.567,10.027,8.98,9.4067,169713,0
2007-09-19,9.4067,9.86,9.3533,9.727,85925,0
2007-09-20,9.767,9.847,9.42,9.747,87489,0
2007-09-21,9.72,9.74,9.4533,9.627,94185,0
2007-09-24,9.727,9.78,9.58,9.66,95766,0
2007-09-25,9.9,9.9,9.4733,9.653,84008,0
2007-09-26,9.807,9.92,9.553,9.813,111894,0
2007-09-27,10.22,10.22,9.72,10.2,420345,0
2007-09-28,10.333,10.54,10.14,10.5,251615,0
2007-10-01,10.647,11.313,10.58,10.807,168804,0
2007-10-02,10.887,11.12,10.753,10.78,96548,0
2007-10-03,10.813,11.753,10.667,11.34,328772,0
2007-10-04,11.493,11.78,11.1,11.327,160985,0
2007-10-05,11.367,11.367,10.887,11.067,118557,0
2007-10-08,11.1,11.127,10.94,11.113,58797,0
2007-10-09,11.073,11.127,10.98,11.067,74895,0
2007-10-10,11.1,11.227,11.033,11.153,86055,0
2007-10-11,11.193,11.3,10.973,11.14,124827,0
2007-10-12,11.107,11.513,11.107,11.293,59064,0
2007-10-15,11.513,11.513,11,11.207,62523,0
2007-10-16,11.167,11.18,11.053,11.127,55575,0
2007-10-17,11.1,11.42,11.1,11.38,116604,0
2007-10-18,11.633,11.633,11.107,11.293,63437,0
2007-10-19,11.327,11.46,10.76,11.193,64445,0
2007-10-22,11.153,11.167,11,11.1,46176,0
2007-10-23,11.38,11.38,11.007,11.147,45774,0
2007-10-24,10.913,11.42,10.913,11.187,70350,0
2007-10-25,11.153,11.593,11.153,11.36,123077,0
2007-10-26,11.407,11.607,11.273,11.273,39407,0
2007-10-29,11.22,11.473,11.007,11.433,77373,0
2007-10-30,11.473,11.72,11.153,11.713,64536,0
2007-10-31,11.82,11.953,11.613,11.833,99743,0
2007-11-01,11.9,12,11.367,11.767,107402,0
2007-11-02,11.74,11.74,11.38,11.5,30084,0
2007-11-05,11.373,11.553,11.287,11.333,159621,0
2007-11-06,11.313,11.78,11.227,11.46,93798,0
2007-11-07,11.46,12.22,11.24,12.087,241283,0
2007-11-08,12.207,12.207,11.747,11.973,97472,0
2007-11-09,11.98,12.267,11.787,11.973,81330,0
2007-11-12,11.993,12.207,11.913,12.06,106386,0
2007-11-13,12.113,12.113,11.96,12.087,95243,0
2007-11-14,11.587,12.287,11.587,12.133,98879,0
2007-11-15,11.993,12.007,11.707,11.84,40848,0
2007-11-16,11.687,11.747,11.34,11.513,81059,0
2007-11-19,11.407,11.407,11.02,11.193,203783,0
2007-11-20,11.233,11.82,11.233,11.62,72627,0
2007-11-21,11.727,11.753,11.467,11.553,95042,0
2007-11-23,11.593,11.773,11.593,11.767,5963,0
2007-11-26,11.78,11.9,11.613,11.853,40874,0
2007-11-27,11.893,12.067,11.713,12.02,49613,0
2007-11-28,11.993,12.22,11.607,11.987,96644,0
2007-11-29,11.947,12.413,11.913,12.167,63501,0
2007-11-30,12.18,12.18,11.6,11.78,166667,0
2007-12-03,11.94,12.033,11.34,11.64,154229,0
2007-12-04,11.553,11.593,11.233,11.467,72230,0
2007-12-05,11.473,11.593,10.807,11.047,141401,0
2007-12-06,11.127,11.393,11.113,11.353,122793,0
2007-12-07,11.393,11.46,11.287,11.327,113078,0
2007-12-10,11.453,11.613,10.953,11.107,95598,0
2007-12-11,10.887,11.247,10.853,11.133,89741,0
2007-12-12,11.193,11.24,11.04,11.207,67689,0
2007-12-13,11.233,11.313,11.167,11.28,92679,0
2007-12-14,11.307,11.327,11.047,11.093,76619,0
2007-12-17,10.9,11.273,10.9,10.98,115404,0
2007-12-18,11,11.247,11,11.167,45614,0
2007-12-19,11.133,11.387,10.907,11.367,30285,0
2007-12-20,11.133,11.42,11.133,11.42,58338,0
2007-12-21,11.473,11.767,11.273,11.767,72627,0
2007-12-24,11.74,11.833,11.58,11.793,67653,0
2007-12-26,11.86,11.887,11.687,11.753,42602,0
2007-12-27,11.753,12.087,11.753,11.98,61110,0
2007-12-28,12.127,12.287,12,12.133,168837,0
2007-12-31,12.133,12.22,11.767,11.8,95873,0
2008-01-02,11.96,12.113,11.773,11.967,118737,0
2008-01-03,12.18,12.18,11.707,11.707,128396,0
2008-01-04,11.767,11.993,11.58,11.673,70722,0
2008-01-07,11.713,12.06,11.713,12,99150,0
2008-01-08,12,12.027,11.713,11.72,41276,0
2008-01-09,11.713,11.773,11.18,11.293,103938,0
2008-01-10,11.247,11.673,10.98,11.553,212009,0
2008-01-11,11.38,11.633,11.24,11.3,101898,0
2008-01-14,11.413,11.887,11.307,11.607,128516,0
2008-01-15,11.367,11.74,11.333,11.547,57456,0
2008-01-16,11.313,11.967,10.813,11.607,153393,0
2008-01-17,11.713,11.713,10.847,10.887,94590,0
2008-01-18,10.873,11.04,10.32,10.713,91661,0
2008-01-22,10.3,10.433,9.0467,10.18,137616,0
2008-01-23,10.28,10.567,9.807,10.487,127818,0
2008-01-24,10,10.527,10,10.447,79151,0
2008-01-25,10.64,10.64,10.353,10.473,57645,0
2008-01-28,10.913,10.913,9.787,10.573,64158,0
2008-01-29,10.6,10.773,10.407,10.647,46017,0
2008-01-30,10.62,10.707,10.4,10.407,35478,0
2008-01-31,10.193,10.667,10.193,10.667,35168,0
2008-02-01,10.573,11.313,10.573,11.18,110295,0
2008-02-04,11.053,11.387,10.933,11.173,58491,0
2008-02-05,11.487,11.487,11.073,11.12,43719,0
2008-02-06,11.113,11.2,10.98,11.113,35354,0
2008-02-07,10.667,11.233,10.667,11.2,55743,0
2008-02-08,11.113,11.153,10.913,10.953,38808,0
2008-02-11,11.047,11.073,10.72,11.073,39578,0
2008-02-12,10.953,11.54,10.893,11.353,80219,0
2008-02-13,11.36,11.42,11,11.247,45483,0
2008-02-14,11.367,11.707,11.287,11.68,61350,0
2008-02-15,11.407,11.773,11.193,11.213,85424,0
2008-02-19,11.213,11.3,11.107,11.227,72122,0
2008-02-20,11.113,11.82,11.113,11.713,134064,0
2008-02-21,11.827,12.447,11.827,12.34,304925,0
2008-02-22,12.447,12.573,12.14,12.567,231689,0
2008-02-25,12.38,12.407,11.933,12.313,194378,0
2008-02-26,12.313,12.513,12.04,12.233,121808,0
2008-02-27,12.02,12.667,12.02,12.493,168035,0
2008-02-28,12.213,12.66,11.94,12.327,104900,0
2008-02-29,12.047,12.287,11.993,11.993,94056,0
2008-03-03,11.927,12.06,11.913,12,84344,0
2008-03-04,12.12,12.207,11.88,11.967,52818,0
2008-03-05,12.1,12.44,11.867,12.227,39843,0
2008-03-06,12.353,12.427,11.953,11.953,52224,0
2008-03-07,11.873,12.26,11.873,12.007,36113,0
2008-03-10,12.02,12.327,11.56,11.66,91143,0
2008-03-11,11.66,11.887,10.887,11.227,207369,0
2008-03-12,11.12,11.94,11.12,11.54,56441,0
2008-03-13,11.553,11.727,10.993,11.367,92886,0
2008-03-14,11.3,11.613,10.953,11.253,105989,0
2008-03-17,10.893,11.033,10.887,10.913,112964,0
2008-03-18,11.113,11.327,10.907,11.22,42759,0
2008-03-19,11.04,11.553,11.033,11.127,67311,0
2008-03-20,11.187,11.447,10.893,11.207,74990,0
2008-03-24,11.127,11.86,11.053,11.727,74369,0
2008-03-25,11.627,11.8,11.34,11.433,67853,0
2008-03-26,11.473,11.887,11.033,11.073,54123,0
2008-03-27,10.973,11.253,10.62,10.787,98201,0
2008-03-28,11.047,11.247,10.8,11.193,68490,0
2008-03-31,11.093,11.227,10.713,11.153,118460,0
2008-04-01,11.38,11.707,11.333,11.687,163599,0
2008-04-02,11.693,12.027,11.553,12.027,305078,0
2008-04-03,11.827,12.207,11.7,12.193,104090,0
2008-04-04,12.027,12.333,12.027,12.307,135042,0
2008-04-07,12.267,12.42,12.047,12.213,220709,0
2008-04-08,12.06,12.193,11.807,11.98,53345,0
2008-04-09,12.073,12.22,11.607,11.887,39251,0
2008-04-10,11.753,12.227,11.753,11.867,31505,0
2008-04-11,11.92,12.207,11.553,11.773,69320,0
2008-04-14,11.4,11.593,10.98,11.08,150806,0
2008-04-15,11.02,11.787,10.78,10.993,112214,0
2008-04-16,10.927,11.54,10.913,11.167,133011,0
2008-04-17,11.3,11.527,10.887,10.967,180312,0
2008-04-18,10.913,11.22,10.907,11.073,117378,0
2008-04-21,11,11.153,10.94,11.113,139074,0
2008-04-22,11.02,11.133,10.727,10.793,125367,0
2008-04-23,11.153,11.153,10.827,11.153,82773,0
2008-04-24,11.2,11.247,10.8,11.127,201026,0
2008-04-25,11.133,11.18,10.847,11.06,112979,0
2008-04-28,10.927,11.153,10.9,11.087,131490,0
2008-04-29,10.98,11.42,10.807,11.06,132734,0
2008-04-30,10.8,11.327,10.76,11.167,63708,0
2008-05-01,11.193,11.553,11.047,11.313,74817,0
2008-05-02,11.327,11.553,11.313,11.413,42936,0
2008-05-05,11.553,11.553,11.167,11.327,47957,0
2008-05-06,11.34,11.553,11.073,11.487,85923,0
2008-05-07,11.467,11.553,11.3,11.333,31844,0
2008-05-08,11.38,11.527,11.073,11.34,25301,0
2008-05-09,11.267,11.473,11,11.413,55995,0
2008-05-12,11.393,11.42,11.007,11.14,32289,0
2008-05-13,11.113,11.987,10.887,11.587,208815,0
2008-05-14,11.513,11.9,11.233,11.287,88344,0
2008-05-15,11.447,11.447,11.02,11.327,62201,0
2008-05-16,11.333,11.333,10.887,11.14,42179,0
2008-05-19,11.06,11.487,11.06,11.273,63402,0
2008-05-20,11.32,11.42,11.073,11.42,39804,0
2008-05-21,11.327,11.487,11.053,11.073,83364,0
2008-05-22,11.067,11.327,10.887,11.32,49037,0
2008-05-23,11.213,11.553,11.14,11.4,39638,0
2008-05-27,11.14,11.493,10.96,11.193,44682,0
2008-05-28,11.1,11.353,11.027,11.34,33660,0
2008-05-29,11.36,11.553,11.027,11.473,95123,0
2008-05-30,11.433,11.767,11.253,11.707,111821,0
2008-06-02,11.167,11.513,11.113,11.3,62840,0
2008-06-03,11.44,11.58,11.193,11.553,70530,0
2008-06-04,11.367,11.58,11.167,11.58,88452,0
2008-06-05,11.767,11.78,11.287,11.687,43119,0
2008-06-06,11.753,11.827,11.38,11.687,35223,0
2008-06-09,11.793,11.793,11.34,11.5,30534,0
2008-06-10,11.34,11.34,11.12,11.207,50406,0
2008-06-11,11.273,11.273,10.953,10.993,51077,0
2008-06-12,11.093,11.5,11,11.473,81654,0
2008-06-13,11.527,11.54,11.273,11.473,41094,0
2008-06-16,11.593,11.7,11.313,11.347,65162,0
2008-06-17,11.5,11.76,11.267,11.76,114278,0
2008-06-18,11.78,11.78,11.267,11.487,54293,0
2008-06-19,11.34,11.593,11.227,11.393,58689,0
2008-06-20,11.5,11.52,11.247,11.42,72144,0
2008-06-23,11.3,11.493,11.267,11.267,52830,0
2008-06-24,11.267,11.347,11.027,11.313,111020,0
2008-06-25,10.707,11.44,10.6,10.853,181527,0
2008-06-26,10.62,10.887,10.52,10.58,71037,0
2008-06-27,10.52,10.62,9.867,10.273,3504987,0
2008-06-30,9.993,10.487,9.993,10.173,221783,0
2008-07-01,10.22,10.62,10.06,10.28,232058,0
2008-07-02,10.66,10.66,10.04,10.247,200180,0
2008-07-03,10.253,10.5,9.98,10.127,50739,0
2008-07-07,10.133,10.453,10.1,10.193,129134,0
2008-07-08,10.233,10.58,10.167,10.513,190674,0
2008-07-09,10.473,10.62,10.1,10.26,117666,0
2008-07-10,10.193,10.447,10.147,10.22,114071,0
2008-07-11,10.1,10.587,9.98,10.327,170561,0
2008-07-14,10.407,10.54,10.053,10.28,66938,0
2008-07-15,10.093,10.547,10.093,10.433,99069,0
2008-07-16,10.493,10.667,10.367,10.667,77006,0
2008-07-17,10.753,10.88,10.573,10.873,44462,0
2008-07-18,10.887,10.993,10.467,10.48,80300,0
2008-07-21,10.7,10.74,10.293,10.447,132140,0
2008-07-22,11.113,11.6,10.953,11.393,166304,0
2008-07-23,11.353,11.433,11.08,11.287,121775,0
2008-07-24,11.34,11.5,11.193,11.34,79952,0
2008-07-25,11.413,11.7,11.273,11.7,132869,0
2008-07-28,11.667,11.727,11.36,11.567,98358,0
2008-07-29,11.88,12.22,11.72,12.1,138998,0
2008-07-30,12.047,12.047,11.647,11.9,96012,0
2008-07-31,11.773,12.213,11.66,12.207,102906,0
2008-08-01,12.207,12.207,11.767,12.06,112536,0
2008-08-04,11.993,12.207,11.02,12.027,126362,0
2008-08-05,12.06,12.187,11.993,12.073,76983,0
2008-08-06,11.967,12.36,11.847,12.273,77847,0
2008-08-07,12.167,12.273,11.907,11.953,71168,0
2008-08-08,11.927,12.42,11.927,12.42,84422,0
2008-08-11,12.393,12.66,12.3,12.567,115130,0
2008-08-12,12.5,12.58,12.447,12.46,109010,0
2008-08-13,12.467,12.62,12.173,12.593,104874,0
2008-08-14,12.493,12.647,12.413,12.553,62640,0
2008-08-15,12.667,12.667,12.007,12.127,118220,0
2008-08-18,12.073,12.287,11.887,12.107,49655,0
2008-08-19,12.033,12.187,11.873,11.92,45222,0
2008-08-20,11.913,11.947,11.633,11.66,58109,0
2008-08-21,11.553,11.727,11.467,11.593,87993,0
2008-08-22,11.633,11.94,11.467,11.747,171470,0
2008-08-25,11.66,11.747,11.393,11.393,121712,0
2008-08-26,11.553,11.553,11.273,11.413,65706,0
2008-08-27,11.34,11.407,11.14,11.253,96540,0
2008-08-28,11.26,11.753,11.167,11.753,183182,0
2008-08-29,11.82,11.82,11.447,11.587,89411,0
2008-09-02,11.593,11.76,11.213,11.427,68760,0
2008-09-03,11.593,11.667,11.387,11.473,70776,0
2008-09-04,11.293,11.407,11.12,11.22,77715,0
2008-09-05,11.153,11.493,10.94,11.493,96462,0
2008-09-08,11.553,11.747,11.353,11.727,111704,0
2008-09-09,11.66,11.947,11.34,11.34,96579,0
2008-09-10,11.72,11.833,11.113,11.6,111503,0
2008-09-11,11.487,12.193,11.487,12.14,114135,0
2008-09-12,12.033,12.16,11.767,12.127,87549,0
2008-09-15,12.053,12.1,11.673,11.887,80637,0
2008-09-16,11.793,12.44,11.78,12.44,126344,0
2008-09-17,12.093,12.533,12.007,12.147,236711,0
2008-09-18,12.527,13.78,12.487,13.573,462830,0
2008-09-19,14,14.2,12.84,13.467,685580,0
2008-09-22,13.333,13.44,12.787,12.907,66101,0
2008-09-23,12.673,13.067,12.673,12.74,106965,0
2008-09-24,13.287,13.333,12.673,12.853,276837,0
2008-09-25,12.847,13.293,12.527,12.62,221163,0
2008-09-26,12.493,13.133,12.493,12.767,159446,0
2008-09-29,12.74,13.08,12.453,12.473,132066,0
2008-09-30,12.207,12.707,11.9,12.527,139730,0
2008-10-01,12.447,12.987,12.1,12.633,60806,0
2008-10-02,12.56,12.893,11.987,11.987,145652,0
2008-10-03,12.113,12.667,11.913,11.913,96557,0
2008-10-06,11.793,12.3,11.287,12.287,233942,0
2008-10-07,11.993,12.22,11.54,11.58,129881,0
2008-10-08,10.913,11.76,10.9,11.367,274412,0
2008-10-09,11.287,11.82,11.087,11.087,242408,0
2008-10-10,10.5,11.073,10.247,11.02,428159,0
2008-10-13,11.553,12.033,10.893,11.86,250427,0
2008-10-14,12.113,12.66,11.847,12.073,188501,0
2008-10-15,11.933,12.4,11.113,11.18,399591,0
2008-10-16,11.22,12,11.047,11.96,282759,0
2008-10-17,11.593,12.72,11.553,12.167,279776,0
2008-10-20,12.393,13.32,12.227,13.3,248015,0
2008-10-21,13.14,14.007,12.893,13.86,457323,0
2008-10-22,13.74,13.78,12.98,13.093,175047,0
2008-10-23,12.967,13.193,12.22,12.813,177990,0
2008-10-24,12.22,12.34,11.567,11.853,287642,0
2008-10-27,11.68,12,11.393,11.44,257663,0
2008-10-28,11.553,12.04,11.367,12.013,313512,0
2008-10-29,12.113,12.213,11.72,11.953,211614,0
2008-10-30,12.16,13.087,12.16,13.027,176594,0
2008-10-31,13.007,13.287,12.467,13.1,233496,0
2008-11-03,13.1,13.273,12.82,12.86,221820,0
2008-11-04,12.953,12.96,12.507,12.76,87185,0
2008-11-05,12.673,12.887,12.233,12.253,83648,0
2008-11-06,12.213,12.767,12.213,12.353,124664,0
2008-11-07,12.473,12.833,12.253,12.56,97530,0
2008-11-10,12.727,12.82,12.233,12.427,182112,0
2008-11-11,12.393,12.393,11.56,11.753,250637,0
2008-11-12,11.66,11.907,11.1,11.113,356960,0
2008-11-13,11.073,11.66,11.02,11.6,355614,0
2008-11-14,11.493,11.813,11.067,11.1,196764,0
2008-11-17,11.013,11.213,10.987,11.033,274029,0
2008-11-18,11.033,11.413,10.387,10.52,350348,0
2008-11-19,10.567,10.567,9.707,9.993,835898,0
2008-11-20,9.947,10.173,9.3467,9.68,526617,0
2008-11-21,9.78,10.1,8.4867,9.26,707231,0
2008-11-24,9.3867,10.18,9.22,10.18,476192,0
2008-11-25,10.18,10.367,9.62,9.82,441456,0
2008-11-26,9.747,10.08,9.593,9.98,283929,0
2008-11-28,9.927,10.04,9.74,10.04,37125,0
2008-12-01,9.833,9.9,9.4667,9.527,291656,0
2008-12-02,9.687,9.993,9.5,9.767,141320,0
2008-12-03,9.567,10.007,9.513,9.693,345047,0
2008-12-04,9.613,9.993,9.2333,9.4067,152969,0
2008-12-05,9.2867,9.707,9.0467,9.3333,409263,0
2008-12-08,9.4467,9.667,9.02,9.0467,351572,0
2008-12-09,9.0267,9.2733,8.74,8.8867,218165,0
2008-12-10,8.92,9.1667,8.9133,9.02,112151,0
2008-12-11,8.9133,9.547,8.9,9.18,225945,0
2008-12-12,9.2533,9.78,8.9067,9.78,366624,0
2008-12-15,9.847,9.993,9.593,9.7,264998,0
2008-12-16,9.88,10,9.78,9.9,178106,0
2008-12-17,9.827,10.113,9.78,9.953,209400,0
2008-12-18,9.607,10.74,9.607,10.42,278015,0
2008-12-19,10.727,10.727,9.827,10,316433,0
2008-12-22,10.053,10.64,9.967,10.567,209405,0
2008-12-23,10.66,10.74,10.173,10.333,115236,0
2008-12-24,10.34,10.447,9.987,10.253,49757,0
2008-12-26,10.34,10.367,9.873,10.367,53415,0
2008-12-29,10.313,10.393,9.98,10.307,98393,0
2008-12-30,10.407,10.807,10.12,10.727,113442,0
2008-12-31,10.767,11.133,10.52,11.1,187011,0
2009-01-02,11.147,11.66,10.88,11.607,218336,0
2009-01-05,11.713,11.713,11.173,11.553,195390,0
2009-01-06,11.78,12.247,11.213,11.62,171297,0
2009-01-07,11.42,11.593,10.76,10.933,169119,0
2009-01-08,10.933,11,10.62,10.98,101678,0
2009-01-09,11.02,11.02,10.547,10.553,174134,0
2009-01-12,10.507,10.967,10.507,10.867,146918,0
2009-01-13,10.827,11.287,10.74,11.02,94878,0
2009-01-14,10.873,10.873,10.447,10.447,96090,0
2009-01-15,10.407,10.633,10.033,10.447,166929,0
2009-01-16,10.707,10.707,10.1,10.313,116663,0
2009-01-20,10.167,10.233,9.84,9.86,131640,0
2009-01-21,9.913,10.6,9.733,10.54,115958,0
2009-01-22,10.353,10.527,10.087,10.24,61652,0
2009-01-23,10.167,10.393,10.047,10.173,111663,0
2009-01-26,10.147,10.747,10.14,10.64,93854,0
2009-01-27,10.667,10.933,10.667,10.847,69104,0
2009-01-28,10.98,11.127,10.82,10.933,96135,0
2009-01-29,10.867,10.947,10.42,10.493,97443,0
2009-01-30,11.94,11.94,11.247,11.633,1172504,0
2009-02-02,11.587,11.82,11.36,11.687,3625119,0
2009-02-03,11.7,12.087,11.513,11.967,558869,0
2009-02-04,11.973,12.073,11.607,11.873,313245,0
2009-02-05,11.82,11.92,11.433,11.833,137666,0
2009-02-06,11.767,11.967,11.633,11.827,184289,0
2009-02-09,11.753,11.927,11.62,11.887,198695,0
2009-02-10,11.793,11.827,11.567,11.627,162060,0
2009-02-11,11.64,11.727,11.407,11.713,235131,0
2009-02-12,11.527,11.687,11.467,11.647,260316,0
2009-02-13,11.673,11.673,11.553,11.647,222536,0
2009-02-17,11.453,11.527,11.247,11.253,112578,0
2009-02-18,11.02,11.213,10.753,10.833,223521,0
2009-02-19,10.9,11.207,10.64,11.153,184655,0
2009-02-20,11.027,11.027,10.727,10.867,290016,0
2009-02-23,10.847,10.847,10.153,10.16,204198,0
2009-02-24,10.28,10.547,9.807,9.947,500640,0
2009-02-25,9.873,10,9.58,9.74,193883,0
2009-02-26,9.84,9.967,9.56,9.56,122762,0
2009-02-27,9.513,9.66,9.38,9.4467,170910,0
2009-03-02,9.3733,9.4067,8.8933,8.9133,250218,0
2009-03-03,9,9.46,8.9,9.14,216749,0
2009-03-04,9.2467,9.42,8.9467,9.0533,347868,0
2009-03-05,8.9267,9.08,8.2933,8.3067,233735,0
2009-03-06,8.34,8.42,8.1133,8.4,246075,0
2009-03-09,8.3533,8.3733,8.02,8.0867,167454,0
2009-03-10,8.4267,8.74,8.1267,8.42,273708,0
2009-03-11,8.42,8.58,7.9533,7.9667,201492,0
2009-03-12,7.9667,8.4733,7.94,8.4467,188120,0
2009-03-13,8.5,8.6867,8.38,8.52,184622,0
2009-03-16,8.6067,8.86,8.5267,8.5733,151533,0
2009-03-17,8.6133,9.0533,8.5333,9.0533,246768,0
2009-03-18,9.0667,9.28,8.6467,8.78,202019,0
2009-03-19,8.6733,8.6733,7.3333,8.2733,629181,0
2009-03-20,8.34,8.5333,8.22,8.4467,300920,0
2009-03-23,8.5667,9.22,8.5667,8.9867,359210,0
2009-03-24,8.84,9.1267,8.6333,8.7133,150077,0
2009-03-25,8.7933,9.2467,8.6867,8.9667,328865,0
2009-03-26,9.1067,9.4667,8.9933,9.4333,163847,0
2009-03-27,9.34,9.52,8.9267,9.06,263711,0
2009-03-30,8.9,9.18,8.74,9.1733,176244,0
2009-03-31,9.2333,9.847,9.0067,9.7,251604,0
2009-04-01,9.687,9.847,9.3133,9.82,220734,0
2009-04-02,9.98,10.34,9.727,10.02,308814,0
2009-04-03,10.047,10.133,9.727,9.92,148839,0
2009-04-06,9.9,9.9,9.533,9.753,152559,0
2009-04-07,9.673,9.673,9.2333,9.2333,175869,0
2009-04-08,9.32,9.38,8.98,9.38,84192,0
2009-04-09,9.54,9.807,9.38,9.807,151155,0
2009-04-13,9.653,9.82,9.4933,9.793,118644,0
2009-04-14,9.647,9.753,9.3333,9.52,108258,0
2009-04-15,9.5,9.62,9.02,9.42,151196,0
2009-04-16,9.4667,9.48,9.1467,9.42,241260,0
2009-04-17,9.4733,9.967,9.1733,9.787,178431,0
2009-04-20,9.587,10.12,9.3867,9.953,230532,0
2009-04-21,9.887,10.54,9.707,10.38,424194,0
2009-04-22,10.287,10.433,10.047,10.08,234144,0
2009-04-23,10.06,10.18,9.793,9.9,369146,0
2009-04-24,10.007,10.22,9.927,10.087,208013,0
2009-04-27,10.087,10.473,9.967,10.107,283664,0
2009-04-28,9.993,10.627,9.993,10.393,381188,0
2009-04-29,10.433,10.627,10.247,10.433,154581,0
2009-04-30,10.473,10.653,10.073,10.073,157700,0
2009-05-01,10.087,10.313,9.86,9.92,106458,0
2009-05-04,10.047,10.153,9.593,9.8,203177,0
2009-05-05,9.78,9.993,9.607,9.693,161988,0
2009-05-06,9.753,9.753,9.533,9.673,113310,0
2009-05-07,9.733,9.78,9.6,9.62,148059,0
2009-05-08,9.767,9.78,9.58,9.72,109724,0
2009-05-11,9.533,9.873,9.533,9.767,130056,0
2009-05-12,9.847,10.073,9.66,9.733,138750,0
2009-05-13,9.64,9.82,9.513,9.527,237173,0
2009-05-14,9.587,9.88,9.26,9.713,174030,0
2009-05-15,9.78,9.82,9.553,9.653,115965,0
2009-05-18,9.727,9.793,9.553,9.773,107375,0
2009-05-19,9.673,9.873,9.553,9.607,78302,0
2009-05-20,9.64,9.84,9.553,9.567,142742,0
2009-05-21,9.513,9.813,9.3867,9.587,102888,0
2009-05-22,9.607,9.78,9.3533,9.66,136185,0
2009-05-26,9.607,10.047,9.553,9.78,263417,0
2009-05-27,9.753,9.947,9.693,9.7,184767,0
2009-05-28,9.807,9.88,9.567,9.587,235035,0
2009-05-29,9.613,9.793,9.567,9.793,356154,0
2009-06-01,9.953,9.953,9.707,9.827,233745,0
2009-06-02,9.74,10.667,9.74,10.527,298139,0
2009-06-03,10.487,10.793,10.42,10.793,142313,0
2009-06-04,10.873,10.873,10.54,10.7,166947,0
2009-06-05,10.787,11.107,10.64,11.107,146768,0
2009-06-08,11.08,11.553,10.993,11.347,121703,0
2009-06-09,11.433,11.653,11.113,11.353,149846,0
2009-06-10,11.547,11.547,10.98,11.1,207222,0
2009-06-11,11.16,11.527,11.16,11.287,115691,0
2009-06-12,11.267,11.82,11.26,11.82,241929,0
2009-06-15,11.82,11.913,11.213,11.273,188064,0
2009-06-16,10.893,11.513,10.893,11.247,241530,0
2009-06-17,11.313,11.547,11.193,11.52,115862,0
2009-06-18,11.473,11.793,11.28,11.773,107204,0
2009-06-19,11.46,12.66,11.14,12.393,964616,0
2009-06-22,12.353,12.553,11.987,12.287,249675,0
2009-06-23,12.313,12.527,12.007,12.167,214571,0
2009-06-24,12.887,12.887,12.1,12.22,217802,0
2009-06-25,12.1,12.773,12.073,12.767,210768,0
2009-06-26,12.747,13.327,12.42,13.127,656172,0
2009-06-29,13.113,13.26,12.753,12.92,221076,0
2009-06-30,12.967,13.173,12.62,12.88,209826,0
2009-07-01,12.993,13.333,12.967,13.327,188847,0
2009-07-02,12.993,13.193,12.727,12.987,206343,0
2009-07-06,12.98,13.16,12.673,12.74,123342,0
2009-07-07,12.78,12.933,12.5,12.5,334778,0
2009-07-08,12.5,12.687,12.293,12.407,214832,0
2009-07-09,12.5,13.02,12.333,12.527,125268,0
2009-07-10,12.5,12.793,12.32,12.527,91100,0
2009-07-13,12.527,12.767,12.14,12.647,145296,0
2009-07-14,12.64,12.927,12.64,12.833,58316,0
2009-07-15,12.933,13.307,12.807,13.253,157596,0
2009-07-16,13.16,13.34,12.853,13.34,181811,0
2009-07-17,13.333,13.333,13.007,13.093,105959,0
2009-07-20,13.16,13.253,12.687,12.887,202689,0
2009-07-21,13,13.113,12.727,12.907,215514,0
2009-07-22,13.087,13.313,12.673,13.073,149283,0
2009-07-23,12.953,13.34,12.953,13.22,272049,0
2009-07-24,13.093,13.213,12.893,13.127,139196,0
2009-07-27,13.113,13.113,12.847,12.913,79893,0
2009-07-28,12.807,13.193,12.767,13.113,154356,0
2009-07-29,13.067,13.233,12.833,13.007,83720,0
2009-07-30,13.1,13.487,12.82,13.28,145620,0
2009-07-31,13.187,13.34,12.953,12.953,110121,0
2009-08-03,13.08,13.1,12.753,12.94,101895,0
2009-08-04,12.833,13.173,12.833,13.107,139088,0
2009-08-05,13.113,13.16,12.513,12.593,91445,0
2009-08-06,12.6,12.6,11.967,12.033,181521,0
2009-08-07,12.22,12.887,11.873,12.607,160148,0
2009-08-10,12.48,12.633,11.847,12.44,70083,0
2009-08-11,12.353,12.553,12.113,12.22,98025,0
2009-08-12,12.26,12.453,12.173,12.327,186761,0
2009-08-13,12.42,12.553,12.247,12.46,69912,0
2009-08-14,12.48,12.513,12.12,12.38,132297,0
2009-08-17,12.333,12.66,12.26,12.5,73874,0
2009-08-18,12.593,12.82,12.353,12.653,90551,0
2009-08-19,12.487,13.14,12.487,13.127,110868,0
2009-08-20,13.02,13.12,12.713,12.96,74022,0
2009-08-21,13.14,13.253,12.94,13.073,136806,0
2009-08-24,13.06,13.193,12.913,13.033,38783,0
2009-08-25,13.087,13.247,12.993,13.12,67902,0
2009-08-26,13.073,13.153,12.807,13.113,53231,0
2009-08-27,12.993,13.113,12.56,12.753,66011,0
2009-08-28,12.807,12.927,12.547,12.553,72317,0
2009-08-31,12.533,12.62,12.287,12.447,122234,0
2009-09-01,12.693,13.293,12.64,13.02,484287,0
2009-09-02,13.02,14.36,12.993,14.053,1029983,0
2009-09-03,14.213,14.213,13.287,13.333,443103,0
2009-09-04,13.333,13.353,13.127,13.333,188960,0
2009-09-08,13.333,13.333,13.127,13.22,84452,0
2009-09-09,13.253,13.333,13.113,13.313,79988,0
2009-09-10,13.313,13.353,13.193,13.333,84656,0
2009-09-11,13.32,13.413,13.247,13.26,66983,0
2009-09-14,13.22,13.333,13.193,13.313,68910,0
2009-09-15,13.28,13.34,13.22,13.247,56085,0
2009-09-16,13.267,13.333,12.953,13.3,130097,0
2009-09-17,13.2,13.333,13.04,13.327,67443,0
2009-09-18,13.327,13.447,13.147,13.32,212855,0
2009-09-21,13.26,13.733,13.26,13.553,158279,0
2009-09-22,13.553,13.56,13.22,13.287,187485,0
2009-09-23,13.26,13.753,13.167,13.547,208773,0
2009-09-24,13.78,14.22,13.353,14.153,323849,0
2009-09-25,14.193,14.88,14.14,14.687,285156,0
2009-09-28,14.78,15.02,14.58,14.827,185748,0
2009-09-29,14.88,14.96,14.473,14.573,116921,0
2009-09-30,14.573,14.573,14.22,14.353,110255,0
2009-10-01,14.34,14.68,14.22,14.253,252738,0
2009-10-02,14.22,14.367,13.9,13.953,201888,0
2009-10-05,13.953,14.12,13.72,13.967,162387,0
2009-10-06,13.907,14.047,13.88,14.02,249849,0
2009-10-07,14.02,14.173,13.94,13.993,93557,0
2009-10-08,14.073,14.14,13.62,13.66,178889,0
2009-10-09,13.62,14.007,13.273,13.553,387972,0
2009-10-12,13.553,14.113,13.553,13.927,190665,0
2009-10-13,13.953,14.047,13.593,13.76,95082,0
2009-10-14,13.927,14.027,13.62,13.707,159723,0
2009-10-15,13.673,13.967,13.547,13.607,123633,0
2009-10-16,13.573,13.813,13.5,13.7,102978,0
2009-10-19,13.66,13.84,13.447,13.733,136755,0
2009-10-20,13.787,13.86,13.613,13.66,169661,0
2009-10-21,13.593,14.18,13.587,14.12,232592,0
2009-10-22,14.1,14.313,13.94,14.247,132648,0
2009-10-23,14.233,14.32,14.227,14.313,107313,0
2009-10-26,14.287,14.66,14.287,14.567,169764,0
2009-10-27,14.553,14.627,14.187,14.233,104567,0
2009-10-28,14.26,14.26,13.673,13.68,105170,0
2009-10-29,13.74,14.26,13.407,14.167,167388,0
2009-10-30,14.047,14.313,13.927,14.087,226815,0
2009-11-02,14.087,14.287,13.82,13.993,106254,0
2009-11-03,13.993,14.047,13.633,13.887,168228,0
2009-11-04,13.9,14.113,13.407,13.433,73037,0
2009-11-05,13.567,14.22,13.527,14.153,119801,0
2009-11-06,14.153,14.153,13.913,14.147,48861,0
2009-11-09,14.22,14.447,14.113,14.4,138596,0
2009-11-10,14.3,14.547,14.247,14.353,81234,0
2009-11-11,14.487,14.58,14.02,14.213,86325,0
2009-11-12,14.153,14.393,13.78,13.78,130889,0
2009-11-13,13.847,13.913,13.6,13.807,70530,0
2009-11-16,13.84,14.913,13.84,14.787,166511,0
2009-11-17,14.773,14.96,14.367,14.627,147713,0
2009-11-18,14.673,15.113,14.34,14.973,81378,0
2009-11-19,14.847,14.967,14.473,14.727,117041,0
2009-11-20,14.607,14.853,14.447,14.76,78905,0
2009-11-23,15.02,15.193,14.873,14.967,75368,0
2009-11-24,14.9,15.127,14.667,14.913,54695,0
2009-11-25,14.953,15.087,14.707,14.713,83252,0
2009-11-27,14.433,14.7,14.3,14.38,85887,0
2009-11-30,14.293,14.5,14.08,14.46,185688,0
2009-12-01,14.553,14.78,14.38,14.513,191315,0
2009-12-02,14.5,14.867,14.38,14.447,77019,0
2009-12-03,14.527,14.713,14.353,14.393,122625,0
2009-12-04,14.64,14.947,14.447,14.733,98406,0
2009-12-07,14.687,14.9,14.267,14.653,56669,0
2009-12-08,14.553,14.753,14.38,14.473,69450,0
2009-12-09,14.407,14.673,14.327,14.467,26214,0
2009-12-10,14.46,14.553,14.12,14.373,96077,0
2009-12-11,14.46,14.7,14.167,14.653,87147,0
2009-12-14,14.673,15.113,14.5,15.087,187848,0
2009-12-15,15.107,15.713,15.073,15.587,184460,0
2009-12-16,15.86,16.467,15.247,16.227,467828,0
2009-12-17,16.313,16.313,15.72,15.847,166308,0
2009-12-18,16.033,16.033,15.007,15.28,722445,0
2009-12-21,15.753,16.007,15.62,15.733,162029,0
2009-12-22,15.833,16.107,15.827,16.067,102489,0
2009-12-23,16.133,16.313,15.907,16.047,158147,0
2009-12-24,16.12,16.313,15.967,16.193,24924,0
2009-12-28,16.187,16.333,16,16.187,79491,0
2009-12-29,16.26,16.26,15.873,16.127,61148,0
2009-12-30,16.027,16.127,15.727,16.127,84402,0
2009-12-31,16.147,16.167,15.7,15.74,55230,0
2010-01-04,15.827,16.307,15.787,16.233,92273,0
2010-01-05,16.133,16.2,15.567,15.787,118662,0
2010-01-06,15.733,15.913,15.473,15.613,97064,0
2010-01-07,15.533,15.827,15.467,15.787,65352,0
2010-01-08,15.7,16.06,15.64,15.84,72911,0
2010-01-11,15.947,16.087,15.787,15.947,94526,0
2010-01-12,15.813,16.027,15.813,15.92,52497,0
2010-01-13,16.033,16.147,15.947,16.107,41492,0
2010-01-14,16.047,16.247,15.987,16.16,52511,0
2010-01-15,16.26,16.26,15.66,15.793,117666,0
2010-01-19,15.86,16.207,15.793,15.98,90641,0
2010-01-20,15.927,15.927,15.407,15.667,83580,0
2010-01-21,15.733,15.987,15.4,15.4,155198,0
2010-01-22,15.44,15.647,15.02,15.04,110084,0
2010-01-25,15.087,15.087,14.527,14.707,118134,0
2010-01-26,14.627,14.82,14.507,14.7,98090,0
2010-01-27,14.587,14.92,14.587,14.92,44673,0
2010-01-28,14.967,15,14.36,14.367,79295,0
2010-01-29,14.347,14.473,14.147,14.167,88638,0
2010-02-01,14.187,14.42,13.86,14.373,100520,0
2010-02-02,14.42,14.56,14.22,14.407,75509,0
2010-02-03,14.32,14.493,14.2,14.393,77748,0
2010-02-04,14.32,14.333,13.9,13.913,89303,0
2010-02-05,13.913,14.26,13.693,14.087,79004,0
2010-02-08,14.033,14.193,13.673,14.027,67424,0
2010-02-09,14.127,14.207,13.9,14.193,44495,0
2010-02-10,14.113,14.387,13.853,14.367,77451,0
2010-02-11,14.367,14.86,14.16,14.84,87273,0
2010-02-12,14.7,15.02,14.58,14.987,65007,0
2010-02-16,15.1,15.173,14.853,15.173,79454,0
2010-02-17,15.167,15.447,15.08,15.407,80556,0
2010-02-18,15.387,15.54,15.22,15.493,78392,0
2010-02-19,15.507,15.507,15.273,15.373,64514,0
2010-02-22,15.487,15.573,15.333,15.533,50801,0
2010-02-23,15.467,15.847,15.407,15.747,132089,0
2010-02-24,15.827,16.107,15.76,16.047,86985,0
2010-02-25,15.847,16.313,15.847,16.26,137552,0
2010-02-26,16.32,16.327,16.02,16.153,349569,0
2010-03-01,16.18,16.493,16.107,16.447,234201,0
2010-03-02,16.42,16.72,16.253,16.64,204755,0
2010-03-03,16.76,16.8,16.567,16.693,173336,0
2010-03-04,16.767,16.767,16.62,16.72,37352,0
2010-03-05,16.833,17.007,16.687,17.007,121752,0
2010-03-08,17,17.14,16.793,17.073,52097,0
2010-03-09,16.98,17.473,16.98,17.46,206454,0
2010-03-10,17.407,17.647,17.3,17.5,181680,0
2010-03-11,17.347,17.487,17.133,17.153,149618,0
2010-03-12,17.113,17.14,16.633,16.753,171573,0
2010-03-15,16.693,16.853,16.5,16.6,79220,0
2010-03-16,16.6,16.6,16.173,16.347,122454,0
2010-03-17,16.4,16.6,16.28,16.433,100328,0
2010-03-18,16.407,16.62,16.353,16.567,71345,0
2010-03-19,16.333,16.667,15.813,16.233,324677,0
2010-03-22,16.347,16.667,16.047,16.553,106595,0
2010-03-23,16.56,16.867,16.38,16.787,60920,0
2010-03-24,16.787,16.873,16.5,16.533,60558,0
2010-03-25,16.66,17.053,16.527,17,119523,0
2010-03-26,16.993,17.227,16.807,16.887,98411,0
2010-03-29,16.94,17.553,16.687,17.267,175536,0
2010-03-30,16.913,17.113,16.373,16.873,191102,0
2010-03-31,16.78,17.293,16.607,16.733,152232,0
2010-04-01,16.847,16.853,16.433,16.667,104147,0
2010-04-05,16.667,16.987,16.547,16.92,136362,0
2010-04-06,16.907,17.173,16.66,17.093,78662,0
2010-04-07,17.107,17.147,16.667,16.82,134294,0
2010-04-08,16.733,16.98,16.693,16.713,46320,0
2010-04-09,16.68,16.68,16.407,16.52,79589,0
2010-04-12,16.567,16.72,16.4,16.633,86978,0
2010-04-13,16.667,17,16.567,16.987,71346,0
2010-04-14,17,17.213,16.8,17.213,99182,0
2010-04-15,17.153,17.193,17.04,17.16,119060,0
2010-04-16,17.16,17.333,17.067,17.287,206358,0
2010-04-19,17.187,17.427,17.06,17.42,124628,0
2010-04-20,17.433,17.553,17.327,17.493,69975,0
2010-04-21,17.453,17.833,17.447,17.813,63528,0
2010-04-22,17.52,17.733,17.253,17.727,64316,0
2010-04-23,17.767,17.787,17.427,17.747,82373,0
2010-04-26,17.653,17.847,17.647,17.7,62805,0
2010-04-27,17.7,17.847,17.413,17.427,116444,0
2010-04-28,17.533,17.733,17.393,17.533,43415,0
2010-04-29,17.573,18.187,17.54,18.167,131574,0
2010-04-30,18.113,18.113,17.527,17.56,90009,0
2010-05-03,17.633,17.893,17.387,17.867,58626,0
2010-05-04,17.653,17.807,17.407,17.48,103172,0
2010-05-05,17.44,17.507,17.087,17.16,68462,0
2010-05-06,17.14,17.14,16.453,16.673,110592,0
2010-05-07,16.64,16.7,16.04,16.32,149747,0
2010-05-10,16.66,16.987,15.667,16.907,112266,0
2010-05-11,16.733,17.473,16.5,17.24,40922,0
2010-05-12,17.227,17.96,17.16,17.94,81717,0
2010-05-13,17.94,18.26,17.833,18.133,115374,0
2010-05-14,18,18.107,17.413,17.807,207549,0
2010-05-17,17.94,18,17.44,17.847,110105,0
2010-05-18,17.947,18.107,17.433,17.527,80361,0
2010-05-19,17.487,17.927,17.347,17.6,70337,0
2010-05-20,17.28,17.333,16.433,16.46,115101,0
2010-05-21,16.307,16.833,16.033,16.78,144041,0
2010-05-24,16.82,17.067,16.4,16.447,46616,0
2010-05-25,16.053,16.153,15.807,16.04,142871,0
2010-05-26,16.153,16.953,16.093,16.793,207012,0
2010-05-27,17.06,17.453,16.973,17.4,135180,0
2010-05-28,17.307,17.487,17.087,17.14,96834,0
2010-06-01,17.233,18.173,17.213,17.42,186102,0
2010-06-02,17.453,18.12,17.027,18.047,314049,0
2010-06-03,18.153,18.513,17.733,18.373,254693,0
2010-06-04,18,18.32,17.513,17.553,169730,0
2010-06-07,17.573,17.747,16.707,16.707,206627,0
2010-06-08,16.74,17.22,16.607,17.013,186471,0
2010-06-09,17.3,17.553,16.72,16.813,229730,0
2010-06-10,17.087,17.087,16.8,17.02,122013,0
2010-06-11,16.8,17.267,16.687,17.247,125466,0
2010-06-14,17.353,17.687,17.22,17.26,101552,0
2010-06-15,17.347,17.98,17.153,17.9,161628,0
2010-06-16,17.813,17.96,17.48,17.713,61365,0
2010-06-17,17.767,17.88,17.6,17.667,38558,0
2010-06-18,17.8,17.8,17.353,17.54,164936,0
2010-06-21,17.787,18,17.233,17.907,120540,0
2010-06-22,18.013,18.207,17.8,17.887,117780,0
2010-06-23,17.847,17.993,17.74,17.833,57918,0
2010-06-24,17.693,17.967,17.653,17.68,52412,0
2010-06-25,17.733,18.333,17.453,18.327,549242,0
2010-06-28,18.327,18.6,18.1,18.44,81698,0
2010-06-29,18.147,18.16,17.627,17.733,164205,0
2010-06-30,17.787,17.827,17.353,17.367,100271,0
2010-07-01,17.453,17.52,16.533,17.173,207878,0
2010-07-02,17.28,17.387,16.74,17.12,63834,0
2010-07-06,17.34,17.66,16.833,16.94,100061,0
2010-07-07,17.047,17.52,17,17.513,89763,0
2010-07-08,17.653,17.66,17.293,17.587,85287,0
2010-07-09,17.547,17.907,17.453,17.873,118493,0
2010-07-12,17.853,17.86,17.513,17.52,33800,0
2010-07-13,17.78,18.167,17.547,18.147,89709,0
2010-07-14,17.96,18.167,17.827,18.047,53790,0
2010-07-15,18.013,18.033,17.467,17.66,53091,0
2010-07-16,17.48,17.5,17,17.02,117008,0
2010-07-19,16.56,17.327,16.56,17.173,90462,0
2010-07-20,17.033,17.987,16.96,17.973,126723,0
2010-07-21,18,18.227,17.613,17.727,146013,0
2010-07-22,17.973,18.413,17.887,18.393,354395,0
2010-07-23,18.353,18.913,18.22,18.873,173082,0
2010-07-26,18.98,19.453,18.873,19.447,154902,0
2010-07-27,19.467,19.94,19.387,19.533,164972,0
2010-07-28,19.4,19.607,19,19.48,125967,0
2010-07-29,19.667,19.667,19,19.247,83412,0
2010-07-30,18.987,20.167,18.987,19.907,262575,0
2010-08-02,20.26,20.26,19.667,19.8,148191,0
2010-08-03,19.693,19.96,19.613,19.633,66567,0
2010-08-04,19.687,20.193,19.553,19.94,62793,0
2010-08-05,19.747,19.82,19.4,19.4,63213,0
2010-08-06,19.34,19.34,18.933,19.067,136677,0
2010-08-09,19.267,19.56,19.02,19.527,131298,0
2010-08-10,19.347,19.353,18.747,18.84,132744,0
2010-08-11,18.507,18.667,18.267,18.333,182466,0
2010-08-12,18.02,18.633,18.007,18.36,94892,0
2010-08-13,18.253,18.633,18.187,18.333,127788,0
2010-08-16,18.333,18.58,18.073,18.533,66909,0
2010-08-17,18.667,18.993,18.513,18.84,76518,0
2010-08-18,18.86,19.053,18.493,18.767,79595,0
2010-08-19,18.687,18.747,18.42,18.5,123654,0
2010-08-20,18.4,18.913,18.4,18.913,124794,0
2010-08-23,19.073,19.28,18.92,19.04,114740,0
2010-08-24,18.76,18.927,18.56,18.68,66372,0
2010-08-25,18.533,19.373,18.373,19.32,124904,0
2010-08-26,19.34,19.38,18.94,19.1,88934,0
2010-08-27,19.347,19.727,18.833,19.653,118056,0
2010-08-30,19.52,19.58,19.02,19.053,121362,0
2010-08-31,18.987,19.54,18.953,19.48,246596,0
2010-09-01,19.787,20.78,19.687,20.56,312119,0
2010-09-02,20.473,20.793,20.047,20.487,990743,0
2010-09-03,20.733,21.2,20.613,21.18,116721,0
2010-09-07,21.167,21.28,20.88,20.94,171960,0
2010-09-08,21.013,21.42,20.88,21.327,133232,0
2010-09-09,21.5,21.613,20.48,20.74,92999,0
2010-09-10,20.84,21.26,20.533,20.767,77372,0
2010-09-13,21.007,21.327,20.987,21.247,108114,0
2010-09-14,21.227,21.473,21.087,21.147,73556,0
2010-09-15,21.133,21.227,20.707,20.92,91389,0
2010-09-16,20.88,21.047,20.54,20.68,212714,0
2010-09-17,20.98,21.527,20.913,21.26,183123,0
2010-09-20,21.213,21.94,21.187,21.887,168371,0
2010-09-21,21.773,21.967,21.647,21.667,227207,0
2010-09-22,21.667,21.733,21.453,21.6,163724,0
2010-09-23,22.06,22.44,21.467,21.5,301125,0
2010-09-24,21.887,22.313,21.62,22.18,152721,0
2010-09-27,22.26,22.58,22.127,22.567,113948,0
2010-09-28,22.567,23.173,22.24,23.12,165381,0
2010-09-29,22.987,23.107,22.807,22.833,126081,0
2010-09-30,22.9,23,22.3,22.567,134402,0
2010-10-01,22.567,22.64,21.733,21.78,236588,0
2010-10-04,21.733,22.153,21.587,22.093,119408,0
2010-10-05,22.32,22.78,22.227,22.653,134300,0
2010-10-06,22.58,22.727,22.113,22.48,106610,0
2010-10-07,22.667,22.767,22.24,22.42,85058,0
2010-10-08,22.493,22.827,22.107,22.667,61205,0
2010-10-11,22.713,23.213,22.62,23.06,177908,0
2010-10-12,22.953,23.16,22.727,22.873,57020,0
2010-10-13,22.913,23.667,22.773,23.54,170153,0
2010-10-14,23.46,24.16,23.46,23.933,208458,0
2010-10-15,24.247,24.247,23.513,23.7,132075,0
2010-10-18,23.74,24.16,23.693,24.127,72467,0
2010-10-19,23.66,23.767,22.7,22.9,134489,0
2010-10-20,22.953,23.593,22.933,23.16,72054,0
2010-10-21,23.233,23.587,22.34,22.907,132566,0
2010-10-22,22.967,23.153,22.893,23.033,53352,0
2010-10-25,23.233,23.773,22.98,23.02,228879,0
2010-10-26,22.867,23.333,22.867,22.927,76221,0
2010-10-27,22.833,23.047,22.187,22.593,103388,0
2010-10-28,22.8,23.047,22.32,22.613,62717,0
2010-10-29,22.353,22.647,22.247,22.28,90998,0
2010-11-01,22.293,22.627,21.947,22.287,118476,0
2010-11-02,22.567,23.313,22.393,23.313,132033,0
2010-11-03,23.267,23.627,23.08,23.507,127181,0
2010-11-04,23.807,24.267,23.707,24.233,188750,0
2010-11-05,24.327,24.453,24.093,24.32,77301,0
2010-11-08,24.173,24.467,24.027,24.273,72147,0
2010-11-09,24.28,24.28,23.68,23.867,116643,0
2010-11-10,23.793,24.6,23.68,24.6,111549,0
2010-11-11,24.267,24.593,23.9,24.32,53469,0
2010-11-12,24.033,24.407,23.967,23.967,55904,0
2010-11-15,24.033,24.56,24.027,24.08,45738,0
2010-11-16,23.873,24.207,23.073,23.387,87570,0
2010-11-17,23.513,23.6,22.907,22.96,107453,0
2010-11-18,23.153,24.073,23.033,23.907,111615,0
2010-11-19,23.94,24.44,23.633,24.08,109920,0
2010-11-22,23.92,24.3,23.873,24.22,59355,0
2010-11-23,24.067,24.407,23.84,24.34,77027,0
2010-11-24,24.433,25.147,24.307,25.053,78390,0
2010-11-26,24.84,25.313,24.593,24.847,16232,0
2010-11-29,24.667,25.147,24.553,25.027,54300,0
2010-11-30,24.667,25.027,24.493,24.767,198488,0
2010-12-01,25.28,25.92,25.187,25.607,213495,0
2010-12-02,25.72,25.98,25.08,25.533,104126,0
2010-12-03,25.333,25.44,25.067,25.3,104663,0
2010-12-06,25.327,25.953,25.073,25.407,82800,0
2010-12-07,25.573,25.807,25.427,25.767,114384,0
2010-12-08,25.833,25.953,25.68,25.873,128711,0
2010-12-09,26.12,26.293,25.847,25.993,126336,0
2010-12-10,26.113,26.467,26.093,26.46,85688,0
2010-12-13,26.467,26.847,26.333,26.4,199154,0
2010-12-14,26.587,26.667,26.467,26.647,108918,0
2010-12-15,26.667,27.9,26.627,27.567,243911,0
2010-12-16,27.707,27.907,27.327,27.493,231359,0
2010-12-17,27.453,27.82,26.733,27.72,259653,0
2010-12-20,27.547,27.973,27.32,27.367,109904,0
2010-12-21,27.62,27.7,26.913,27.4,174753,0
2010-12-22,27.527,27.973,27.167,27.713,192327,0
2010-12-23,27.66,28,27.66,27.92,126533,0
2010-12-27,27.947,28.313,27.78,27.927,107327,0
2010-12-28,27.873,28.06,27.573,27.953,96162,0
2010-12-29,27.9,28.2,27.667,27.88,86060,0
2010-12-30,27.94,28.273,27.76,27.927,68228,0
2010-12-31,27.78,28.127,27.353,27.353,104202,0
2011-01-03,27.747,28.407,27.62,28.173,331070,0
2011-01-04,28.7,28.76,25.667,27.62,685835,0
2011-01-05,26.513,27.253,26.42,26.62,441258,0
2011-01-06,26.62,26.667,25.72,26,291813,0
2011-01-07,25.88,26.1,25.6,25.967,198282,0
2011-01-10,25.907,26.18,25.873,26.12,170490,0
2011-01-11,26.32,26.52,25.967,26.24,157521,0
2011-01-12,26.433,27.347,26.053,26.32,191169,0
2011-01-13,26.407,26.647,25.987,26.173,131372,0
2011-01-14,26.16,26.853,26.127,26.647,109307,0
2011-01-18,26.647,26.973,26.22,26.5,105480,0
2011-01-19,26.533,26.66,25.867,25.993,196361,0
2011-01-20,25.74,25.987,24.307,24.38,355733,0
2011-01-21,24.56,24.867,23.807,24.107,393834,0
2011-01-24,24,24.413,23.713,23.753,125873,0
2011-01-25,23.553,23.827,23.167,23.773,380936,0
2011-01-26,23.833,25.207,23.833,25.033,336708,0
2011-01-27,25.153,25.267,24.6,25.127,134879,0
2011-01-28,25.267,25.267,23.933,24.133,120026,0
2011-01-31,24.34,24.36,23.907,23.973,143733,0
2011-02-01,23.98,24.84,23.853,24.747,130664,0
2011-02-02,24.6,24.967,24.6,24.807,60470,0
2011-02-03,24.8,24.9,24.447,24.88,129419,0
2011-02-04,24.82,24.94,24.587,24.773,69449,0
2011-02-07,24.767,25.68,24.767,25.313,73715,0
2011-02-08,25.253,25.56,25.133,25.547,70479,0
2011-02-09,25.44,25.867,25.293,25.8,119769,0
2011-02-10,25.62,26.113,25.62,25.86,140957,0
2011-02-11,25.667,25.94,25.62,25.833,68648,0
2011-02-14,25.887,25.933,25.587,25.84,80993,0
2011-02-15,25.82,25.86,25.067,25.067,187598,0
2011-02-16,25.153,25.32,24.767,24.873,106470,0
2011-02-18,24.92,24.987,24.66,24.66,190820,0
2011-02-22,24.347,24.847,24.347,24.733,197468,0
2011-02-23,24.667,24.753,24.333,24.34,140843,0
2011-02-24,24.373,24.613,24.113,24.26,150012,0
2011-02-25,24.293,25.06,24.293,25.06,72576,0
2011-02-28,24.847,25.12,24.647,24.927,118704,0
2011-03-01,24.927,24.927,24.353,24.533,302475,0
2011-03-02,24.533,25.02,24.407,24.947,70934,0
2011-03-03,25.107,26.593,24.98,26.387,196020,0
2011-03-04,26.387,27.247,26.2,26.927,254385,0
2011-03-07,26.74,27.18,26.247,26.967,131603,0
2011-03-08,26.947,27.533,26.86,27.44,107075,0
2011-03-09,27.04,27.447,27.027,27.1,122846,0
2011-03-10,26.687,26.713,25.813,26.307,128120,0
2011-03-11,26.18,26.387,25.793,26.08,207717,0
2011-03-14,25.993,26.393,25.793,26.067,118481,0
2011-03-15,25.347,26.213,25.347,25.74,133931,0
2011-03-16,25.62,25.9,25.127,25.347,128550,0
2011-03-17,25.673,25.993,25.393,25.693,89982,0
2011-03-18,25.893,26.033,25.5,25.973,193643,0
2011-03-21,26.487,26.653,26.173,26.653,90536,0
2011-03-22,26.767,27.66,26.533,27.4,198326,0
2011-03-23,27.16,27.227,26.027,26.407,218957,0
2011-03-24,26.473,26.553,25.6,25.653,168603,0
2011-03-25,25.54,25.687,25.247,25.293,168872,0
2011-03-28,25.173,25.373,24.867,25.033,137579,0
2011-03-29,25.107,25.4,24.96,25.3,130767,0
2011-03-30,25.353,26.327,25.213,26.2,220539,0
2011-03-31,26.187,27.94,26.187,27.587,527744,0
2011-04-01,27.747,27.86,26.907,27.56,260690,0
2011-04-04,27.353,28.647,27.333,28.1,242466,0
2011-04-05,27.953,28.653,27.84,28.273,137841,0
2011-04-06,28.473,28.653,28.153,28.2,137588,0
2011-04-07,28.2,28.573,27.767,27.773,88439,0
2011-04-08,28.013,28.013,26.847,27.087,101771,0
2011-04-11,26.913,27.347,26.547,26.78,104370,0
2011-04-12,26.64,26.753,26.253,26.26,101799,0
2011-04-13,26.527,26.527,26.053,26.24,89012,0
2011-04-14,26.24,26.933,25.867,26.733,220881,0
2011-04-15,26.187,27.233,26.187,27.18,181509,0
2011-04-18,26.667,27.053,26.207,26.6,212162,0
2011-04-19,26.787,26.8,26.04,26.147,234690,0
2011-04-20,26.553,27.013,26.34,27.013,126477,0
2011-04-21,27.127,27.133,26.753,27,63783,0
2011-04-25,26.847,27.013,26.32,26.947,205421,0
2011-04-26,27.087,27.833,27.053,27.28,89900,0
2011-04-27,27.36,27.833,27.28,27.74,101225,0
2011-04-28,27.96,28.487,27.7,28.18,220245,0
2011-04-29,27.933,28.3,27.52,27.933,94707,0
2011-05-02,27.833,28.3,27.553,27.793,185465,0
2011-05-03,27.793,28.073,26.42,26.573,278871,0
2011-05-04,26.547,27.007,26.053,26.073,109889,0
2011-05-05,26.44,26.553,25.4,25.747,120129,0
2011-05-06,26.62,26.62,25.76,25.893,51848,0
2011-05-09,26.007,26.36,25.7,26.267,52479,0
2011-05-10,26.467,27.307,26.293,27.227,113913,0
2011-05-11,27.087,27.24,26.227,26.347,75578,0
2011-05-12,26.267,27.26,26.113,27.053,82461,0
2011-05-13,26.667,27.053,26.427,26.853,104306,0
2011-05-16,26.787,27.607,26.667,26.967,213687,0
2011-05-17,26.707,27.033,26.44,26.86,102648,0
2011-05-18,26.953,27.613,26.593,27.5,104216,0
2011-05-19,27.2,29.1,27.2,28.587,347463,0
2011-05-20,28.227,28.7,27.527,28.373,140477,0
2011-05-23,27.653,28.353,27.46,27.853,299040,0
2011-05-24,27.84,28.12,27.373,27.413,186840,0
2011-05-25,27.307,28.307,27.067,28.12,78669,0
2011-05-26,28.033,28.72,27.213,28.6,170855,0
2011-05-27,28.82,28.82,28.273,28.667,56981,0
2011-05-31,28.84,29.94,28.3,29.893,425067,0
2011-06-01,29.667,30.34,28.567,28.7,337340,0
2011-06-02,28.813,29,28.527,28.793,70592,0
2011-06-03,28.273,28.76,28.127,28.327,147674,0
2011-06-06,28.387,28.693,27.793,27.92,110462,0
2011-06-07,27.667,28.4,27.667,27.9,83427,0
2011-06-08,27.82,28.233,27.427,27.667,95904,0
2011-06-09,27.78,28.3,27.507,27.853,49724,0
2011-06-10,27.64,28.187,27.64,27.873,135180,0
2011-06-13,28.013,28.087,27.5,27.507,113723,0
2011-06-14,27.853,27.94,27.513,27.713,85953,0
2011-06-15,27.333,27.767,27.333,27.52,88850,0
2011-06-16,27.533,28.007,27.127,27.813,90294,0
2011-06-17,28,28.093,27.12,27.34,218735,0
2011-06-20,27.193,28.093,27.193,27.793,90707,0
2011-06-21,28.06,28.38,27.687,28.28,115190,0
2011-06-22,28.047,28.62,28.047,28.093,79436,0
2011-06-23,27.733,28.773,27.66,28.653,70077,0
2011-06-24,28.76,28.76,27.613,28.2,222480,0
2011-06-27,28.173,28.833,27.367,28.833,103088,0
2011-06-28,28.84,29.953,28.54,29.913,99926,0
2011-06-29,30,30.28,29.54,29.94,279698,0
2011-06-30,29.967,30.253,29.887,30.14,154451,0
2011-07-01,30.233,30.6,29.953,30.22,172332,0
2011-07-05,30.333,31.2,30.267,30.847,109080,0
2011-07-06,30.673,31.54,30.673,31.167,149747,0
2011-07-07,31.373,31.687,31.14,31.587,77264,0
2011-07-08,31.227,31.947,31.187,31.867,65843,0
2011-07-11,31.287,31.653,31.033,31.22,103950,0
2011-07-12,31.12,31.46,30.86,31.06,103875,0
2011-07-13,31.213,31.587,30.653,31.253,151548,0
2011-07-14,31.347,31.52,30.673,30.933,80706,0
2011-07-15,30.947,31.28,30.5,30.827,136652,0
2011-07-18,30.687,30.687,30,30.46,73239,0
2011-07-19,30.793,30.933,30.68,30.907,115647,0
2011-07-20,30.947,30.947,30.353,30.613,69588,0
2011-07-21,30.74,31.38,30.727,31.087,120897,0
2011-07-22,31.373,31.373,30.74,31.18,88400,0
2011-07-25,30.853,31.52,30.36,30.453,174407,0
2011-07-26,29.987,29.987,28.467,28.473,266924,0
2011-07-27,28.287,28.453,26.213,26.447,484140,0
2011-07-28,26.447,27.653,26.4,26.72,418038,0
2011-07-29,26.713,27.64,26.373,27.573,196113,0
2011-08-01,27.913,28,26.473,26.713,207782,0
2011-08-02,27.02,27.12,25.273,25.407,204849,0
2011-08-03,25.66,26.047,24.927,25.953,246513,0
2011-08-04,25.587,26.1,24.667,24.693,204735,0
2011-08-05,24.84,25.207,23.593,24.727,277088,0
2011-08-08,23.933,25.833,23.587,23.76,402704,0
2011-08-09,24,25.247,22.747,25.127,299385,0
2011-08-10,24.42,25.173,22.993,23.08,163325,0
2011-08-11,23.3,24.527,22.933,23.96,227462,0
2011-08-12,24.233,24.347,23.713,24.333,163286,0
2011-08-15,24.573,24.947,24.367,24.887,77069,0
2011-08-16,24.46,24.847,24,24.407,136812,0
2011-08-17,25.267,25.267,24.38,24.573,140391,0
2011-08-18,23.547,23.807,22.507,22.747,353307,0
2011-08-19,22.267,22.927,21.727,22.02,280515,0
2011-08-22,22.573,22.573,21.567,21.787,174585,0
2011-08-23,21.827,23.44,21.827,23.187,317447,0
2011-08-24,23.193,23.473,22.68,23.327,64178,0
2011-08-25,23.727,23.727,22.68,22.713,100149,0
2011-08-26,22.72,23.08,22.26,22.893,131439,0
2011-08-29,23.153,24.187,23.147,23.78,154472,0
2011-08-30,23.6,23.6,22.94,23.307,266636,0
2011-08-31,23.487,23.66,22.987,23.147,207807,0
2011-09-01,23.127,23.98,22.787,23.307,223850,0
2011-09-02,22.627,23.14,22.46,22.467,144989,0
2011-09-06,21.74,22.553,21.667,22.273,334554,0
2011-09-07,22.6,23.44,22.6,23.38,154085,0
2011-09-08,23.1,23.393,22.293,22.367,125519,0
2011-09-09,22.16,22.16,21.507,21.533,205398,0
2011-09-12,21.313,21.767,21.2,21.493,181857,0
2011-09-13,21.567,21.773,21.373,21.567,341213,0
2011-09-14,21.84,22.4,21.327,22.207,179607,0
2011-09-15,22.053,22.453,21.627,22.113,102981,0
2011-09-16,22.293,22.32,21.913,22.267,217484,0
2011-09-19,22,22.993,21.58,22.72,216048,0
2011-09-20,22.727,23.107,22.607,22.713,203786,0
2011-09-21,22.64,23.227,22.173,22.207,279305,0
2011-09-22,21.907,22.847,21.773,22.6,276996,0
2011-09-23,22.433,23.18,22.307,22.78,199634,0
2011-09-26,23.167,23.787,22.56,23.727,194190,0
2011-09-27,22.08,22.753,20.787,21.92,1421169,0
2011-09-28,22.587,23.653,21.96,22.6,672621,0
2011-09-29,23.2,23.553,22.593,23.073,291611,0
2011-09-30,22.74,23.367,22.707,23.16,315021,0
2011-10-03,22.8,23.033,21.28,21.387,413246,0
2011-10-04,21.233,22.367,21.033,22.347,356774,0
2011-10-05,22.333,22.833,21.867,22.553,184071,0
2011-10-06,22.553,22.873,22.26,22.753,294642,0
2011-10-07,22.74,23.067,22.287,22.407,128438,0
2011-10-10,22.88,23.433,22.593,23.407,252846,0
2011-10-11,23.247,23.8,23.04,23.467,181092,0
2011-10-12,23.6,24.6,23.273,24.467,331460,0
2011-10-13,24.24,25.04,24.087,24.873,221211,0
2011-10-14,25,25.28,24.667,25.207,193139,0
2011-10-17,25.293,25.293,24.367,24.653,280860,0
2011-10-18,24.807,25.067,24.2,24.7,433073,0
2011-10-19,24.86,24.967,23.947,24.107,154860,0
2011-10-20,24.107,24.327,23.36,24.26,132960,0
2011-10-21,24.173,25.047,24.173,25.047,216618,0
2011-10-24,25.113,25.833,24.82,25.433,198257,0
2011-10-25,25.08,25.28,24.2,24.213,161310,0
2011-10-26,24.587,24.907,23.813,24.827,145280,0
2011-10-27,24.96,26.64,24.96,26.6,295716,0
2011-10-28,26.147,27.387,26.033,26.193,223214,0
2011-10-31,25.68,26.987,25.413,25.767,139589,0
2011-11-01,24.707,25.58,24.433,24.56,150519,0
2011-11-02,24.907,25.553,24.62,25.493,212154,0
2011-11-03,25.78,26.027,25.147,25.907,181898,0
2011-11-04,25.513,25.693,25.087,25.553,88596,0
2011-11-07,25.547,25.547,24.693,25.26,100737,0
2011-11-08,25.407,25.987,25.087,25.907,87294,0
2011-11-09,25.173,25.353,24.313,24.707,186296,0
2011-11-10,25.32,25.433,24.667,25.133,104976,0
2011-11-11,26,26.3,25.327,26.293,124358,0
2011-11-14,26.213,26.233,25.5,25.827,110057,0
2011-11-15,25.773,26,25.267,25.92,224835,0
2011-11-16,25.587,26.013,25.26,25.5,84572,0
2011-11-17,25.393,25.56,24.6,24.713,163932,0
2011-11-18,24.713,24.993,24.253,24.393,219977,0
2011-11-21,24.28,24.307,23.647,23.713,132357,0
2011-11-22,23.633,23.967,23.24,23.38,174005,0
2011-11-23,23.333,23.333,22.12,22.467,443561,0
2011-11-25,22.36,22.547,21.873,21.947,81725,0
2011-11-28,22.52,22.593,22.073,22.333,420482,0
2011-11-29,22.227,22.433,21.827,21.907,484622,0
2011-11-30,22.34,23.493,22.307,23.487,561510,0
2011-12-01,23.587,24.087,23.44,23.813,225087,0
2011-12-02,23.873,24.393,23.453,23.567,189104,0
2011-12-05,23.933,24.193,23.74,24.02,199451,0
2011-12-06,24,24.273,23.927,24.007,282702,0
2011-12-07,23.893,23.96,23.133,23.667,195164,0
2011-12-08,23.4,23.4,22.62,22.807,127755,0
2011-12-09,22.98,24,22.98,23.787,126428,0
2011-12-12,23.387,23.733,23.167,23.7,117086,0
2011-12-13,23.92,23.933,23.093,23.213,90242,0
2011-12-14,22.953,23.3,22.833,22.853,166529,0
2011-12-15,23.113,23.333,22.72,22.827,226205,0
2011-12-16,22.9,23.327,22.513,22.88,364356,0
2011-12-19,22.96,23.073,22.12,22.233,204686,0
2011-12-20,22.74,22.88,21.927,22.027,400262,0
2011-12-21,22,22.227,21.073,21.4,848030,0
2011-12-22,18.173,20.94,17.06,20.66,1916577,0
2011-12-23,20.747,20.94,20.507,20.633,267968,0
2011-12-27,20.393,20.807,20.24,20.613,315140,0
2011-12-28,20.56,20.673,20.053,20.093,255443,0
2011-12-29,20.133,20.767,20.133,20.467,218354,0
2011-12-30,20.587,20.7,20.247,20.427,234741,0
2012-01-03,20.827,21.227,20.58,20.993,356114,0
2012-01-04,20.84,21.24,20.44,20.513,357236,0
2012-01-05,20.34,20.967,20.1,20.647,232017,0
2012-01-06,20.693,20.74,20.387,20.527,175395,0
2012-01-09,20.627,20.673,20.393,20.407,219293,0
2012-01-10,20.687,20.8,20.36,20.493,169349,0
2012-01-11,20.347,20.687,20.347,20.547,123915,0
2012-01-12,20.567,20.813,20.5,20.7,215442,0
2012-01-13,20.453,20.74,20.333,20.627,146867,0
2012-01-17,20.76,21.153,20.72,20.793,133760,0
2012-01-18,20.8,21.3,20.513,21.227,197405,0
2012-01-19,21.347,21.84,21.133,21.34,161732,0
2012-01-20,21.353,21.68,21.26,21.533,127101,0
2012-01-23,21.34,21.54,21.113,21.133,74210,0
2012-01-24,20.7,21.367,20.667,21.127,132252,0
2012-01-25,21.14,21.793,21.02,21.66,151151,0
2012-01-26,21.473,21.813,21.4,21.593,124536,0
2012-01-27,21.66,21.947,21.433,21.667,140052,0
2012-01-30,21.567,21.587,21.24,21.547,157181,0
2012-01-31,21.527,21.9,21.487,21.713,140597,0
2012-02-01,21.82,22.513,21.613,22.48,188382,0
2012-02-02,22.46,22.66,22.14,22.24,127904,0
2012-02-03,22.633,23.08,22.387,23.067,233583,0
2012-02-06,22.673,23.3,22.433,22.907,148842,0
2012-02-07,22.707,22.813,22.273,22.447,89976,0
2012-02-08,22.407,22.567,22.147,22.447,102461,0
2012-02-09,21.847,22.567,21.847,22.5,105281,0
2012-02-10,22.227,22.433,22.173,22.413,99114,0
2012-02-13,22.687,23.233,22.687,23.173,113748,0
2012-02-14,23.107,23.22,23.033,23.18,112121,0
2012-02-15,23.1,23.26,22.82,22.98,129927,0
2012-02-16,23.013,23.947,22.927,23.687,169895,0
2012-02-17,23.833,23.833,23.4,23.653,125048,0
2012-02-21,23.607,23.92,22.9,23.013,206958,0
2012-02-22,22.973,23.087,22.56,22.953,208944,0
2012-02-23,23.027,23.473,22.86,23.407,99071,0
2012-02-24,23.387,23.867,23.387,23.647,85191,0
2012-02-27,23.713,24.667,23.713,24.107,311571,0
2012-02-28,24.113,24.153,23.607,23.893,341105,0
2012-02-29,23.82,23.947,23.133,23.133,132332,0
2012-03-01,23.107,23.387,22.82,22.827,138426,0
2012-03-02,23,23,22.333,22.533,178668,0
2012-03-05,22.627,22.767,22.313,22.767,74853,0
2012-03-06,22.52,22.947,22.52,22.713,181872,0
2012-03-07,22.7,22.747,22.547,22.633,44708,0
2012-03-08,22.767,23.053,22.373,22.987,101316,0
2012-03-09,23.067,23.54,22.693,23.107,154137,0
2012-03-12,23.113,23.187,22.473,22.52,99605,0
2012-03-13,22.673,23.287,22.353,23.247,215156,0
2012-03-14,23.253,23.66,23.113,23.573,268197,0
2012-03-15,23.02,23.907,23.013,23.86,223190,0
2012-03-16,23.933,24.18,23.413,24.06,229712,0
2012-03-19,24.013,24.88,23.953,24.553,161639,0
2012-03-20,24.207,24.733,24.167,24.547,129642,0
2012-03-21,24.533,24.813,24.413,24.627,158574,0
2012-03-22,24.36,24.453,23.7,24.02,173631,0
2012-03-23,24.02,24.913,24.02,24.76,115622,0
2012-03-26,25.173,25.893,25.053,25.647,334493,0
2012-03-27,25.433,27.173,24.867,26.453,382512,0
2012-03-28,26.28,26.76,26.207,26.307,395399,0
2012-03-29,26,26.667,26,26.587,167055,0
2012-03-30,26.687,26.687,26.027,26.047,150333,0
2012-04-02,25.827,26.5,25.827,26.5,142976,0
2012-04-03,26.347,26.667,26.22,26.387,118668,0
2012-04-04,26.16,26.16,25.633,25.86,141506,0
2012-04-05,25.653,26.027,25.52,25.553,162716,0
2012-04-09,25.14,25.46,24.88,25.007,246881,0
2012-04-10,25.08,25.087,24.16,24.293,207152,0
2012-04-11,24.493,25.133,24.433,25.127,233778,0
2012-04-12,25.127,25.693,25.127,25.547,143922,0
2012-04-13,25.34,25.54,24.8,24.993,125364,0
2012-04-16,25.08,25.347,24.68,25.1,85397,0
2012-04-17,25.353,26.087,25.353,25.833,204107,0
2012-04-18,25.687,25.993,25.373,25.54,126975,0
2012-04-19,25.627,25.847,25.027,25.3,119052,0
2012-04-20,25.873,25.887,25.207,25.367,173223,0
2012-04-23,24.887,25.273,24.747,24.86,89675,0
2012-04-24,24.94,25.6,24.94,25.387,112644,0
2012-04-25,25.633,26.28,25.633,26.227,151359,0
2012-04-26,26.087,26.113,25.793,26.007,98367,0
2012-04-27,25.88,26.473,25.8,26.373,95162,0
2012-04-30,26.273,26.42,25.927,25.993,88422,0
2012-05-01,25.947,26.207,25.367,25.7,152483,0
2012-05-02,25.46,25.953,25.2,25.953,85614,0
2012-05-03,25.833,25.833,25.287,25.593,102884,0
2012-05-04,25.387,25.387,24.707,25.173,149619,0
2012-05-07,25.107,25.82,24.96,25.66,99356,0
2012-05-08,25.4,25.9,25.32,25.827,112734,0
2012-05-09,25.493,25.927,25.42,25.693,118616,0
2012-05-10,25.947,26.04,25.553,25.787,142901,0
2012-05-11,25.533,26.287,25.533,26.08,328745,0
2012-05-14,25.713,26.013,25.333,25.533,176301,0
2012-05-15,25.54,25.967,25.173,25.713,92417,0
2012-05-16,25.84,26.033,25.747,25.973,74973,0
2012-05-17,25.927,26.333,25.807,25.987,147665,0
2012-05-18,25.94,26.127,25.367,25.68,174602,0
2012-05-21,25.687,26.027,25.353,26,176342,0
2012-05-22,26.04,26.16,25.28,25.38,142412,0
2012-05-23,25.08,25.5,24.84,25.367,91151,0
2012-05-24,25.327,25.52,24.973,25.46,72365,0
2012-05-25,25.407,25.753,25.24,25.507,81206,0
2012-05-29,25.593,25.9,25.2,25.707,66776,0
2012-05-30,25.473,25.86,25.327,25.6,112185,0
2012-05-31,25.6,26.2,25.6,25.96,302568,0
2012-06-01,25.307,25.853,25.033,25.667,199590,0
2012-06-04,25.86,26.033,25.4,25.98,110666,0
2012-06-05,25.847,26.413,25.847,26.407,284531,0
2012-06-06,26.64,27.447,26.44,27.44,113381,0
2012-06-07,27.673,28.173,27.533,27.887,171801,0
2012-06-08,27.807,28.307,27.793,28.1,73803,0
2012-06-11,28.3,28.467,27.947,28.24,170547,0
2012-06-12,28.347,28.793,28.147,28.707,89670,0
2012-06-13,28.573,29.087,28.053,28.24,150245,0
2012-06-14,28.173,28.767,28.02,28.713,151362,0
2012-06-15,28.507,28.573,28.2,28.253,215357,0
2012-06-18,27.96,28.76,27.88,28.64,134733,0
2012-06-19,28.707,29.227,28.647,29.093,167697,0
2012-06-20,28.953,29.26,28.933,29.093,84920,0
2012-06-21,29.14,29.227,28.58,29.073,210852,0
2012-06-22,29.133,29.753,29.12,29.667,211157,0
2012-06-25,29.167,30.267,29.153,30.087,148796,0
2012-06-26,30.173,30.48,29.873,30.333,176381,0
2012-06-27,30.44,30.947,29.807,30.56,226742,0
2012-06-28,30.373,30.547,29.447,30.54,163640,0
2012-06-29,31.033,31.16,30.66,30.8,117060,0
2012-07-02,31.027,31.707,30.687,31.707,156717,0
2012-07-03,31.613,31.927,31.447,31.867,104829,0
2012-07-05,31.78,31.9,31.473,31.607,109404,0
2012-07-06,31.253,31.58,31.013,31.107,100344,0
2012-07-09,30.933,31.033,30.667,30.907,171132,0
2012-07-10,30.96,30.96,30.1,30.22,212652,0
2012-07-11,30.353,30.447,29.493,29.78,254018,0
2012-07-12,29.627,29.933,29.447,29.773,417377,0
2012-07-13,29.773,29.92,29.36,29.4,423881,0
2012-07-16,29.333,29.48,28.967,29.333,366300,0
2012-07-17,29.407,29.553,28.833,29.133,174960,0
2012-07-18,29.133,29.5,28.927,29.247,241698,0
2012-07-19,29.22,29.327,28.907,29,312591,0
2012-07-20,28.673,28.947,28.32,28.653,203295,0
2012-07-23,28.12,28.38,27.473,28.18,219197,0
2012-07-24,28.167,28.167,26.02,26.487,347669,0
2012-07-25,26.213,27.02,25.427,26.473,208875,0
2012-07-26,26.72,26.72,25.953,26.273,126734,0
2012-07-27,26.307,26.853,26.307,26.413,147044,0
2012-07-30,26.447,26.447,26.027,26.12,86297,0
2012-07-31,26.067,26.413,25.633,25.647,130593,0
2012-08-01,25.74,26.48,25.287,25.287,162266,0
2012-08-02,25.2,25.507,24.993,25.46,102431,0
2012-08-03,25.64,27.573,25.64,26.707,231713,0
2012-08-06,26.68,27.333,26.26,26.82,105479,0
2012-08-07,26.773,27.153,26.773,26.887,138246,0
2012-08-08,26.7,26.887,26.007,26.527,76883,0
2012-08-09,26.267,26.447,25.627,25.893,137036,0
2012-08-10,25.887,26.667,25.853,26.46,224924,0
2012-08-13,26.287,26.407,25.36,25.993,172385,0
2012-08-14,26.033,26.06,25.547,25.847,248984,0
2012-08-15,25.647,26.36,25.567,26.333,289466,0
2012-08-16,26.267,26.687,25.86,26.673,173475,0
2012-08-17,26.533,27.167,26.533,27.033,102603,0
2012-08-20,27.013,27.133,26.573,26.96,87671,0
2012-08-21,27.007,27.54,27.007,27.313,155604,0
2012-08-22,27.2,27.347,27,27.02,77073,0
2012-08-23,26.953,26.96,26.54,26.893,45846,0
2012-08-24,26.713,27.013,26.547,26.613,74657,0
2012-08-27,26.76,26.76,26.013,26.547,99182,0
2012-08-28,26.573,26.573,25.433,25.54,307547,0
2012-08-29,25.533,26.04,25.333,25.533,139857,0
2012-08-30,25.38,25.667,25.213,25.493,110504,0
2012-08-31,25.727,26.207,25.273,26.027,191508,0
2012-09-04,25.96,26.047,25.267,25.893,149712,0
2012-09-05,25.727,26.187,25.5,25.873,170019,0
2012-09-06,26.047,26.533,25.793,26.02,164108,0
2012-09-07,26.173,26.72,26.007,26.373,149238,0
2012-09-10,26.447,26.447,25.913,26.233,117609,0
2012-09-11,26.193,26.487,26,26.193,138989,0
2012-09-12,26.3,26.3,25.587,25.8,105563,0
2012-09-13,25.9,26.667,25.667,26.44,192984,0
2012-09-14,26.573,26.573,25.66,25.76,171938,0
2012-09-17,25.613,26,25.16,25.96,120000,0
2012-09-18,25.867,26.187,25.7,26.14,113703,0
2012-09-19,26.12,26.313,25.933,26.067,184908,0
2012-09-20,25.9,26.208,25.9,26.033,171410,0
2012-09-21,26.36,26.893,26.22,26.553,560039,0
2012-09-24,26.5,27.273,26.387,26.667,325463,0
2012-09-25,26.833,28.967,26.833,28.553,614564,0
2012-09-26,28.587,28.773,28.567,28.667,314075,0
2012-09-27,28.7,28.993,28.54,28.76,110565,0
2012-09-28,28.58,28.86,28.113,28.467,193817,0
2012-10-01,28.64,28.9,28.233,28.767,151871,0
2012-10-02,28.667,29,28.253,28.487,271379,0
2012-10-03,28.613,28.707,28.313,28.4,280460,0
2012-10-04,28.587,28.727,28.293,28.667,242681,0
2012-10-05,28.687,28.733,28.393,28.48,136620,0
2012-10-08,28.407,28.56,28.253,28.293,42866,0
2012-10-09,28.373,28.44,28.12,28.233,124221,0
2012-10-10,28.32,28.38,28.11,28.347,62135,0
2012-10-11,28.613,28.82,28.073,28.427,144204,0
2012-10-12,28.353,28.64,28.073,28.14,88595,0
2012-10-15,28.133,28.547,27.847,28.447,83712,0
2012-10-16,28.667,28.733,28.567,28.667,109895,0
2012-10-17,28.633,29.107,28.44,28.74,91278,0
2012-10-18,28.727,28.727,27.853,28.133,135534,0
2012-10-19,27.873,28.243,27.34,27.38,155721,0
2012-10-22,27.573,28.167,27.5,27.887,134945,0
2012-10-23,27.72,28.06,27.4,27.967,139490,0
2012-10-24,28.12,28.433,27.447,28.18,158663,0
2012-10-25,28.307,28.853,28.207,28.28,141524,0
2012-10-26,28.427,28.484,27.88,27.893,83951,0
2012-10-31,27.827,28.54,27.465,28.527,127857,0
2012-11-01,28.46,28.46,27.533,27.68,150290,0
2012-11-02,27.853,28.148,27.4,27.407,144531,0
2012-11-05,27.373,27.553,27.153,27.347,83046,0
2012-11-06,27.433,28.073,27.373,27.787,66302,0
2012-11-07,27.573,27.747,26.967,27.507,144809,0
2012-11-08,27.413,27.473,27.173,27.213,73964,0
2012-11-09,27.073,28,26.98,27.747,110282,0
2012-11-12,27.8,28.293,27.653,27.847,83427,0
2012-11-13,27.707,28.313,27.68,28.08,112224,0
2012-11-14,28.153,28.363,27.837,28.227,147806,0
2012-11-15,28.073,28.327,27.405,27.627,187659,0
2012-11-16,27.487,28.12,27.273,27.92,131550,0
2012-11-19,28.06,28.5,27.927,28.5,110763,0
2012-11-20,28.193,28.913,28.14,28.773,132714,0
2012-11-21,28.753,29.087,28.593,29.087,60458,0
2012-11-23,28.947,30,28.793,29.967,130874,0
2012-11-26,29.887,30.427,29.501,30.22,222975,0
2012-11-27,30.107,30.807,30.107,30.34,190148,0
2012-11-28,30.307,30.398,29.567,29.99,170684,0
2012-11-29,30,31.333,30,30.633,108696,0
2012-11-30,30.753,30.787,30.22,30.367,220502,0
2012-12-03,30.52,30.533,29.827,30.293,125277,0
2012-12-04,30.147,30.993,30,30.927,173027,0
2012-12-05,30.86,31.287,30.587,31.167,185892,0
2012-12-06,30.993,31.633,30.74,30.82,146090,0
2012-12-07,30.893,31.053,30,30.487,109331,0
2012-12-10,30.307,31.187,30.207,31.053,109728,0
2012-12-11,31.247,31.54,30.733,31.413,86481,0
2012-12-12,31.48,31.66,30.807,30.947,84416,0
2012-12-13,30.873,31.047,30.333,30.74,81495,0
2012-12-14,30.593,31.18,30.467,31.02,82263,0
2012-12-17,31.033,31.667,30.873,31.667,161891,0
2012-12-18,31.613,31.993,31.36,31.953,109400,0
2012-12-19,31.58,31.867,30.8,31.067,183231,0
2012-12-20,31.267,31.42,30.673,31.113,192291,0
2012-12-21,31.113,31.16,30.527,30.84,417546,0
2012-12-24,30.767,30.767,30.187,30.647,98274,0
2012-12-26,30.647,31,29.86,30.62,248988,0
2012-12-27,30.7,30.813,30.247,30.687,170427,0
2012-12-28,30.353,30.5,29.6,29.713,194957,0
2012-12-31,29.56,30.247,29.507,30.213,180956,0
2013-01-02,30.807,30.96,29.933,30.4,245372,0
2013-01-03,30.387,30.758,30.093,30.507,144888,0
2013-01-04,30.66,30.993,30.367,30.607,125322,0
2013-01-07,30.593,31.327,30.313,31.213,203289,0
2013-01-08,31.24,31.54,31.073,31.233,249579,0
2013-01-09,31.333,31.667,30.953,31.353,181911,0
2013-01-10,31.52,31.52,31.153,31.347,176646,0
2013-01-11,31.46,31.667,30.92,30.947,115569,0
2013-01-14,30.847,31.02,30.493,30.553,101139,0
2013-01-15,30.24,30.66,30.133,30.307,119531,0
2013-01-16,30.327,30.56,30.113,30.32,148704,0
2013-01-17,30.42,30.558,30.193,30.207,81453,0
2013-01-18,30.273,30.8,30.14,30.733,172980,0
2013-01-22,30.64,30.987,30.527,30.96,80334,0
2013-01-23,30.987,31.2,30.587,30.713,88068,0
2013-01-24,30.733,31.62,30.733,31.587,142206,0
2013-01-25,31.56,31.8,31.253,31.613,88128,0
2013-01-28,31.687,31.833,31.26,31.753,100484,0
2013-01-29,31.693,31.693,31.187,31.587,99980,0
2013-01-30,31.553,31.553,30.82,30.933,72381,0
2013-01-31,30.933,31.193,30.647,30.993,101696,0
2013-02-01,31.26,31.911,31.153,31.7,87954,0
2013-02-04,31.7,31.82,30.9,31.047,79341,0
2013-02-05,31.227,31.333,30.893,31.26,87255,0
2013-02-06,31.113,31.593,31.087,31.54,54456,0
2013-02-07,31.62,31.653,31.033,31.473,61100,0
2013-02-08,31.573,31.8,31.447,31.607,47693,0
2013-02-11,31.507,31.553,30.88,31.18,32061,0
2013-02-12,31.233,31.58,31.1,31.213,50328,0
2013-02-13,31.3,31.573,31.093,31.413,75719,0
2013-02-14,31.367,31.66,31.167,31.22,48882,0
2013-02-15,31.427,31.923,31.367,31.8,92759,0
2013-02-19,31.813,32.567,31.753,32.52,136584,0
2013-02-20,32.413,32.66,31.527,31.553,106902,0
2013-02-21,31.567,31.673,31.068,31.313,79094,0
2013-02-22,31.507,31.607,31.16,31.46,76056,0
2013-02-25,31.673,31.833,31.03,31.06,123624,0
2013-02-26,31.22,31.493,30.767,30.88,159192,0
2013-02-27,30.833,31.273,30.833,31.02,126599,0
2013-02-28,31.153,31.447,31.021,31.213,140760,0
2013-03-01,30.933,31.34,30.827,31,283862,0
2013-03-04,30.853,30.967,30.573,30.82,192215,0
2013-03-05,30.927,31.137,30.567,30.767,254154,0
2013-03-06,30.767,30.96,30.52,30.66,147258,0
2013-03-07,30.58,30.747,30.273,30.66,171912,0
2013-03-08,31.047,31.22,30.58,31.187,206754,0
2013-03-11,30.987,31.58,30.913,31.44,158222,0
2013-03-12,31.3,31.993,31.233,31.833,79362,0
2013-03-13,31.92,32.16,31.693,32.04,72750,0
2013-03-14,31.793,32.293,31.68,32.24,48443,0
2013-03-15,32.32,32.513,32.027,32.227,133376,0
2013-03-18,31.953,32.227,31.88,32.113,76470,0
2013-03-19,32.22,32.667,32.047,32.293,83382,0
2013-03-20,32.333,32.9,32.133,32.86,88664,0
2013-03-21,32.713,33,32.533,32.553,123188,0
2013-03-22,32.607,32.993,32.36,32.46,71534,0
2013-03-25,32.54,32.653,32.107,32.387,87134,0
2013-03-26,32.46,33.173,31.833,32.667,141359,0
2013-03-27,32.673,32.76,32.1,32.553,60182,0
2013-03-28,32.647,33.267,32.373,33.047,184802,0
2013-04-01,32.9,33.227,32.527,33.08,216501,0
2013-04-02,33.327,33.667,33.16,33.347,161004,0
2013-04-03,33.313,33.313,32.647,32.74,111182,0
2013-04-04,32.993,33.1,32.747,33.027,120068,0
2013-04-05,32.54,32.973,32.36,32.933,73980,0
2013-04-08,33.1,33.1,32.747,33.073,54492,0
2013-04-09,33.013,33.1,32.867,32.867,83687,0
2013-04-10,32.575,33.573,32.507,33.527,92943,0
2013-04-11,33.333,33.66,33.127,33.493,58544,0
2013-04-12,33.287,34.267,33.216,34.167,161486,0
2013-04-15,33.96,34.333,32.747,32.96,147642,0
2013-04-16,33.233,34.233,33.013,34.04,120533,0
2013-04-17,33.947,34.093,33.02,33.153,141669,0
2013-04-18,33,33.167,32.487,32.647,75236,0
2013-04-19,32.5,33.24,32.32,33.233,66417,0
2013-04-22,32.787,33.233,32.787,32.953,74411,0
2013-04-23,33.113,33.42,32.873,33.353,77469,0
2013-04-24,33.233,33.393,33,33.167,71481,0
2013-04-25,33.273,33.667,33.2,33.32,110117,0
2013-04-26,33.127,33.273,32.98,33.147,89432,0
2013-04-29,33.207,33.773,33.207,33.667,73040,0
2013-04-30,33.4,33.993,33.353,33.887,76280,0
2013-05-01,33.693,33.987,33.207,33.613,262773,0
2013-05-02,33.667,34.667,33.553,34.56,117402,0
2013-05-03,34.927,35.747,34.927,35.28,142953,0
2013-05-06,35.213,35.287,34.873,35.027,41373,0
2013-05-07,35.007,35.419,34.613,34.893,86777,0
2013-05-08,34.86,35.653,34.587,35.507,119703,0
2013-05-09,35.513,35.667,34.8,35.007,87309,0
2013-05-10,35.093,35.52,35.093,35.38,89882,0
2013-05-13,35.273,35.821,35.06,35.733,80546,0
2013-05-14,35.66,35.773,35.393,35.5,141830,0
2013-05-15,35.453,36.573,35.34,36.033,93056,0
2013-05-16,35.847,36.467,35.7,36,84204,0
2013-05-17,36.12,36.947,36.047,36.9,116177,0
2013-05-20,36.707,36.98,36.547,36.72,67214,0
2013-05-21,36.633,37.14,36.527,36.92,75900,0
2013-05-22,36.893,37.4,35.947,36.227,86688,0
2013-05-23,35.893,36.42,35.607,36.42,54447,0
2013-05-24,36.253,36.785,36.087,36.48,66899,0
2013-05-28,36.933,38.093,36.667,37.82,153729,0
2013-05-29,37.687,37.92,36.387,36.767,75072,0
2013-05-30,36.807,37.393,36.767,37.027,44123,0
2013-05-31,36.76,37.267,36.26,36.313,73562,0
2013-06-03,36.433,37.4,36,36.747,204350,0
2013-06-04,36.72,36.833,36,36.387,93707,0
2013-06-05,36.253,36.52,35.877,36.02,67911,0
2013-06-06,35.92,36.46,35.813,36,109463,0
2013-06-07,36.293,36.913,36.293,36.687,53847,0
2013-06-10,36.747,37.027,36.293,37,98910,0
2013-06-11,36.593,37.22,36.167,36.84,36660,0
2013-06-12,37.067,37.16,36.367,36.58,48147,0
2013-06-13,36.133,36.973,35.667,36.913,75410,0
2013-06-14,36.947,36.947,36.307,36.367,42389,0
2013-06-17,36.713,37.107,36.36,36.68,140399,0
2013-06-18,36.76,37.167,36.527,36.88,102671,0
2013-06-19,36.667,37.153,36.327,36.34,120542,0
2013-06-20,35.867,36.22,35.207,35.253,123144,0
2013-06-21,35.427,36.267,35.387,36.047,244818,0
2013-06-24,35.62,36.593,35.207,36.247,114551,0
2013-06-25,36.607,36.66,35.907,36.52,96416,0
2013-06-26,36.667,36.913,36.4,36.447,89390,0
2013-06-27,36.713,37.087,36.36,36.987,90696,0
2013-06-28,36.813,37.653,36.567,37.04,191051,0
2013-07-01,37.4,37.88,37.047,37.607,90285,0
2013-07-02,37.473,37.867,36.78,37.287,116973,0
2013-07-03,37.04,37.607,36.767,37.427,47346,0
2013-07-05,38.013,38.58,37.08,38.54,76199,0
2013-07-08,38.533,39.073,38.147,39.04,96815,0
2013-07-09,39.14,39.28,37.84,38.593,258102,0
2013-07-10,38.58,39.313,38.58,39.16,83850,0
2013-07-11,39.507,39.507,38.827,39.133,170828,0
2013-07-12,39.02,39.333,38.92,39.153,143676,0
2013-07-15,39.407,39.407,38.653,39.027,124029,0
2013-07-16,39,39.2,38.42,38.513,168278,0
2013-07-17,38.753,38.753,37.633,37.867,178385,0
2013-07-18,37.9,38.7,37.667,38.533,156386,0
2013-07-19,38.533,39.167,38.467,39.093,83289,0
2013-07-22,38.873,39.867,38.873,39.44,70299,0
2013-07-23,39.427,40.653,38.033,38.833,188600,0
2013-07-24,38,38.14,37.133,37.473,293718,0
2013-07-25,37.54,38.42,37.313,38.42,233579,0
2013-07-26,38.127,38.4,37.737,38.287,93116,0
2013-07-29,38.333,38.333,37.66,37.747,99005,0
2013-07-30,37.78,37.833,37.5,37.72,207359,0
2013-07-31,37.753,38.147,37.4,37.653,141468,0
2013-08-01,37.847,38.233,37.467,38.2,190598,0
2013-08-02,37.967,38.26,37.58,38.127,155208,0
2013-08-05,38.107,38.967,38.047,38.58,136995,0
2013-08-06,38.4,38.813,38.34,38.54,128919,0
2013-08-07,38.4,38.667,38.12,38.233,54132,0
2013-08-08,38.4,38.4,37.967,38.147,178211,0
2013-08-09,38.033,38.36,37.783,38.147,56550,0
2013-08-12,38.033,38.3,37.873,38.3,95808,0
2013-08-13,38.3,38.427,37.993,38.047,131175,0
2013-08-14,37.92,38.127,37.88,38,129000,0
2013-08-15,37.407,37.733,37.367,37.533,235923,0
2013-08-16,37.313,37.367,36.427,36.427,118365,0
2013-08-19,36.167,36.7,35.64,36.167,105612,0
2013-08-20,36.153,36.58,35.407,35.8,206735,0
2013-08-21,35.573,36.52,35.453,36.033,109199,0
2013-08-22,36.107,36.453,35.833,36.367,41088,0
2013-08-23,36.393,36.587,35.94,36.453,97718,0
2013-08-26,36.44,37.04,36.22,36.573,80655,0
2013-08-27,36.107,36.54,35.853,35.952,109965,0
2013-08-28,35.933,36.267,35.789,35.993,73620,0
2013-08-29,35.88,36.7,35.88,36.567,51612,0
2013-08-30,36.427,36.87,35.993,36.067,105561,0
2013-09-03,36.547,37.113,35.853,36.127,148035,0
2013-09-04,36.2,37.33,35.91,37.02,157146,0
2013-09-05,37.173,37.387,36.713,37.067,58251,0
2013-09-06,37.327,37.327,36.04,36.913,32372,0
2013-09-09,37.107,37.667,36.86,37.64,57221,0
2013-09-10,37.76,38.925,37.467,38.78,115079,0
2013-09-11,38.707,39.287,38.567,39,82064,0
2013-09-12,39,39.16,38.5,38.6,58301,0
2013-09-13,38.76,39.28,37.8,38.92,76995,0
2013-09-16,39.32,39.5,38.713,38.76,60788,0
2013-09-17,38.76,39.307,38.62,39.3,61143,0
2013-09-18,39.38,39.593,38.507,39.44,97785,0
2013-09-19,39.447,39.727,39.073,39.673,40689,0
2013-09-20,39.66,39.94,39.227,39.64,377973,0
2013-09-23,39.58,40.22,39.087,39.807,134309,0
2013-09-24,39.793,40.987,39.353,40.647,114417,0
2013-09-25,40.313,40.367,39.313,39.687,207143,0
2013-09-26,39.667,40.18,39.427,40.053,88601,0
2013-09-27,39.7,40.76,39.633,40.3,89700,0
2013-09-30,39.773,40.533,39.387,40.48,140700,0
2013-10-01,40.587,41.54,40.173,41.54,137250,0
2013-10-02,41.113,41.633,40.94,41.24,128700,0
2013-10-03,41.16,41.867,40.42,41.653,153443,0
2013-10-04,41.56,42.23,41.37,41.73,124358,0
2013-10-07,41.667,41.733,40.833,40.913,116700,0
2013-10-08,40.84,41.313,40.067,40.28,118050,0
2013-10-09,40.32,40.733,40.233,40.473,114300,0
2013-10-10,41.12,41.147,40.407,41.147,134550,0
2013-10-11,40.913,41.933,39.487,41.927,101100,0
2013-10-14,41.853,42.82,41.24,42.647,108900,0
2013-10-15,42.647,42.647,41.707,42.06,83700,0
2013-10-16,42.24,43.327,41.833,43.107,72600,0
2013-10-17,43.06,43.973,42.473,43.947,132450,0
2013-10-18,44.347,44.907,43.76,44.833,114600,0
2013-10-21,44.76,45.667,44.76,45.393,130500,0
2013-10-22,45.74,46.007,45.333,45.673,96000,0
2013-10-23,45.273,46.84,45.153,46.68,150000,0
2013-10-24,46.68,47.287,46.68,47.16,75419,0
2013-10-25,47.347,47.587,46.487,47.3,117600,0
2013-10-28,47.173,47.5,47.173,47.487,68100,0
2013-10-29,47.773,48.187,47.287,47.493,85950,0
2013-10-30,47.207,47.307,46.5,46.647,106350,0
2013-10-31,46.56,47.42,45.76,46.22,141044,0
2013-11-01,45.92,46.22,45.05,45.42,205700,0
2013-11-04,45.73,47.58,45.63,47.39,201800,0
2013-11-05,47.03,48.19,46.13,47.67,82300,0
2013-11-06,47.83,48.3,46.88,47.15,84035,0
2013-11-07,47.42,47.78,46.58,46.88,128900,0
2013-11-08,46.78,48.77,46.36,47.89,112202,0
2013-11-11,47.75,48.25,47,47.1,71400,0
2013-11-12,47.08,47.21,46.56,46.78,159400,0
2013-11-13,46.4,46.99,46.15,46.93,152600,0
2013-11-14,46.86,46.97,46.37,46.63,107666,0
2013-11-15,46.55,47.1,46.15,46.79,197194,0
2013-11-18,47.08,47.87,46.68,46.85,99900,0
2013-11-19,46.73,47.45,46.73,47.22,101100,0
2013-11-20,47.28,47.88,46.63,47.3,91000,0
2013-11-21,47.65,49.32,47.02,48.47,107800,0
2013-11-22,48.6,49.5,48.6,49.2,65500,0
2013-11-25,49.16,49.5,48.52,48.67,65411,0
2013-11-26,48.8,50.12,48.42,49.84,86500,0
2013-11-27,49.73,50.69,49.33,50.48,100728,0
2013-11-29,50.86,51,50.57,50.87,51391,0
2013-12-02,50.83,51.19,49.99,50.04,124860,0
2013-12-03,50,50.59,48.5,49.79,199500,0
2013-12-04,49.73,49.96,48.33,48.9,107100,0
2013-12-05,49.06,49.99,48.97,49.55,87600,0
2013-12-06,49.86,50.85,49.77,50.4,97500,0
2013-12-09,50.3,50.99,49.85,50.88,120100,0
2013-12-10,50.51,51.22,50.35,50.35,96600,0
2013-12-11,50.51,50.51,48.5,48.62,109773,0
2013-12-12,48.7,48.86,48.05,48.29,131600,0
2013-12-13,48.25,48.64,47.75,48.34,136300,0
2013-12-16,48.54,49.35,48.37,48.61,151700,0
2013-12-17,48.59,48.59,47.25,47.88,141600,0
2013-12-18,47.81,48.39,47.32,48.28,218086,0
2013-12-19,46.49,46.85,43.84,43.97,348300,0
2013-12-20,44.18,45.94,44.03,45.6,484200,0
2013-12-23,45.43,46,44.81,45.88,189400,0
2013-12-24,45.87,46.47,45.58,45.8,84863,0
2013-12-26,45.86,46.29,45.39,46.22,185400,0
2013-12-27,46.44,46.48,45.25,45.74,108905,0
2013-12-30,45.6,45.89,45.13,45.51,156389,0
2013-12-31,45.36,46.06,45.07,45.7,161800,0
2014-01-02,45.46,45.46,43.52,44.22,171854,0
2014-01-03,44.24,44.61,43.61,44.34,126067,0
2014-01-06,44.4,44.82,43.36,43.59,121864,0
2014-01-07,43.53,44.15,43.24,43.86,154900,0
2014-01-08,43.94,44,41.26,43.1,372900,0
2014-01-09,43.38,43.96,43.09,43.76,188900,0
2014-01-10,43.54,43.71,42.76,43.48,216546,0
2014-01-13,43.12,43.86,43.12,43.76,202100,0
2014-01-14,44.39,44.39,43.45,44.08,162694,0
2014-01-15,44.04,44.38,43.56,43.84,154200,0
2014-01-16,43.56,43.89,43.1,43.76,138100,0
2014-01-17,43.58,43.97,43.01,43.17,120700,0
2014-01-21,43.54,43.56,43.03,43.15,116407,0
2014-01-22,43.11,43.29,42.233,42.71,131207,0
2014-01-23,42.59,42.73,42.07,42.6,286900,0
2014-01-24,42.21,43.02,41.57,42.49,280400,0
2014-01-27,42.55,42.65,41.5,41.96,215800,0
2014-01-28,42.09,43.02,42,42.72,315300,0
2014-01-29,42.22,42.93,41.34,42.07,328989,0
2014-01-30,42.46,43.31,42.29,42.49,149931,0
2014-01-31,41.63,42.78,41.11,42.02,139600,0
2014-02-03,41.99,42.62,39.75,39.95,190207,0
2014-02-04,40.08,40.33,39.33,39.51,165213,0
2014-02-05,39.43,39.725,38.58,39.44,182326,0
2014-02-06,39.36,39.89,39.16,39.44,191463,0
2014-02-07,39.5,39.96,39.3,39.83,202691,0
2014-02-10,39.88,40.01,39.14,39.98,160466,0
2014-02-11,39.9,41.57,39.9,41.4,229240,0
2014-02-12,41.34,42.38,41.2,41.45,141566,0
2014-02-13,41.15,42.38,41.11,41.87,111650,0
2014-02-14,41.86,42.1,41.38,41.78,115949,0
2014-02-18,42.55,43,41.76,42.93,218117,0
2014-02-19,43.19,43.9,42.39,42.75,230621,0
2014-02-20,42.7,43.64,42.65,43.3,130852,0
2014-02-21,43.47,43.73,42.91,43.27,179196,0
2014-02-24,43.33,44.25,43.12,43.74,222601,0
2014-02-25,43.83,44.06,42.96,43.58,149937,0
2014-02-26,43.69,44.09,43.38,43.86,104337,0
2014-02-27,43.62,44.08,43.31,43.63,82854,0
2014-02-28,43.97,44.152,42.9,43.32,154564,0
2014-03-03,43.1,43.61,42.01,43.41,184313,0
2014-03-04,44.04,46.54,43.11,45.92,468646,0
2014-03-05,45.87,45.88,45.03,45.5,218948,0
2014-03-06,45,46.35,44.95,45.51,196181,0
2014-03-07,45.65,45.78,44.69,45.02,119803,0
2014-03-10,44.97,45.225,44.45,45.07,136080,0
2014-03-11,45.19,45.5,44.44,44.85,110415,0
2014-03-12,44.43,45.33,44.33,44.97,152108,0
2014-03-13,45.28,45.37,44.74,45.12,179598,0
2014-03-14,44.84,46.09,44.69,45.4,161629,0
2014-03-17,45.68,46.47,45.52,46.07,140960,0
2014-03-18,46.19,47.06,45.985,47.06,163598,0
2014-03-19,46.54,47.39,46.44,46.72,88831,0
2014-03-20,46.55,47.21,46.04,46.52,153724,0
2014-03-21,46.52,46.902,46.14,46.43,266266,0
2014-03-24,46.62,46.62,45.138,45.32,282847,0
2014-03-25,45.49,49.93,44.5,47.08,340362,0
2014-03-26,46.84,46.88,44.93,45.28,279900,0
2014-03-27,45.35,45.52,44.153,44.68,140067,0
2014-03-28,44.58,44.98,44.31,44.58,212230,0
2014-03-31,44.97,45.41,44.63,44.95,187413,0
2014-04-01,45.4,45.89,44.72,45.63,199466,0
2014-04-02,45.61,46.09,45.23,45.54,87717,0
2014-04-03,45.55,45.808,44.24,44.62,92284,0
2014-04-04,44.58,44.91,42.47,42.67,173462,0
2014-04-07,42.6,42.63,41.09,41.65,179414,0
2014-04-08,41.74,42.35,41.05,42.01,146440,0
2014-04-09,41.86,42.66,41.71,42.63,127311,0
2014-04-10,42.5,42.55,40.51,40.97,118837,0
2014-04-11,40.52,41.61,40.01,40.57,143362,0
2014-04-14,40.62,41.71,40.51,41.59,145652,0
2014-04-15,41.71,42.53,40.99,42.1,149028,0
2014-04-16,42.66,42.76,41.85,42.23,88830,0
2014-04-17,42.3,42.76,41.9,42.25,95435,0
2014-04-21,42.41,43.109,42.24,42.89,82748,0
2014-04-22,43.06,43.774,43.04,43.28,121122,0
2014-04-23,43.18,43.43,42.485,42.66,92163,0
2014-04-24,43.06,43.87,41.69,42.38,86584,0
2014-04-25,42.04,42.42,41.15,41.41,138365,0
2014-04-28,41.67,42.48,40.51,41.87,166134,0
2014-04-29,42.21,42.47,41.53,41.72,132929,0
2014-04-30,41.67,41.9,40.67,41.775,116171,0
2014-05-01,41.549,41.549,40,40.96,192914,0
2014-05-02,40.69,41.73,40.5,40.68,121322,0
2014-05-05,40.28,41.108,40,40.7,124111,0
2014-05-06,40.41,40.9,38.78,39.01,263508,0
2014-05-07,39.2,42.51,37.89,38.3,300073,0
2014-05-08,37.92,38.43,36.91,36.98,209995,0
2014-05-09,36.74,37.18,36.31,36.73,298832,0
2014-05-12,37.04,38.74,37.04,38.53,178630,0
2014-05-13,38.49,38.58,37.75,37.84,148307,0
2014-05-14,37.62,37.872,36.8,36.97,146806,0
2014-05-15,36.58,36.74,35.5,36.45,173040,0
2014-05-16,36.38,37.03,36.09,36.31,296836,0
2014-05-19,36.31,37.68,36.29,37.19,114259,0
2014-05-20,36.94,37.04,35.78,36.6,228767,0
2014-05-21,36.9,37.58,36.26,36.53,116694,0
2014-05-22,36.34,37.43,36.34,37.03,105813,0
2014-05-23,37.09,37.75,36.76,37.48,85364,0
2014-05-27,37.44,38.37,37.44,38,82462,0
2014-05-28,38.06,38.213,37.26,37.74,138369,0
2014-05-29,37.74,37.9,37.39,37.67,106120,0
2014-05-30,37.79,38.09,37.17,37.79,129860,0
2014-06-02,37.73,37.73,36.74,37,150356,0
2014-06-03,36.89,37.249,36.58,36.97,150391,0
2014-06-04,36.67,37.19,36.53,37.04,82984,0
2014-06-05,36.79,37.92,36.45,37.67,154905,0
2014-06-06,38.01,38.58,37.57,37.98,122046,0
2014-06-09,37.9,38.57,37.9,38.32,118458,0
2014-06-10,38.19,38.56,37.52,38.41,153500,0
2014-06-11,38.25,38.5,37.99,38.27,156094,0
2014-06-12,38.3,38.3,37.37,37.48,65970,0
2014-06-13,37.53,37.54,36.62,36.78,119674,0
2014-06-16,36.91,38.09,36.65,38.04,119389,0
2014-06-17,37.9,39.1,37.541,39,128422,0
2014-06-18,38.84,39.44,38.69,39.33,125881,0
2014-06-19,39.09,39.75,38.97,39.26,88258,0
2014-06-20,39.57,39.66,38.82,39.54,219325,0
2014-06-23,39.51,39.51,38.815,39.18,120093,0
2014-06-24,39.23,39.99,39,39.04,157304,0
2014-06-25,38.66,39.46,38.62,39.4,103882,0
2014-06-26,39.26,39.276,38.64,38.69,103539,0
2014-06-27,38.42,39.86,38.42,39.83,181449,0
2014-06-30,39.66,40.75,39.44,40.47,319944,0
2014-07-01,40.65,42.09,40.575,41.52,228673,0
2014-07-02,41.35,41.97,40.97,41.13,175500,0
2014-07-03,40.935,42.08,40.935,41.88,89290,0
2014-07-07,41.49,42.5,41.19,41.69,288565,0
2014-07-08,41.39,41.57,40.28,41.16,226853,0
2014-07-09,41.01,41.81,40.95,41.63,151657,0
2014-07-10,40.68,42.48,40.68,42.24,216900,0
2014-07-11,42.08,42.66,42.05,42.46,175479,0
2014-07-14,43,43,42.44,42.74,153657,0
2014-07-15,42.19,42.52,41.19,41.24,191705,0
2014-07-16,41.56,41.56,39.83,39.95,188202,0
2014-07-17,39.6,40.01,39.24,39.45,179534,0
2014-07-18,39.3,40.26,39.216,40.1,151380,0
2014-07-21,39.57,39.75,38.47,38.64,266839,0
2014-07-22,38.51,39.25,36.428,36.97,440865,0
2014-07-23,38.11,43.14,37.25,42.99,532220,0
2014-07-24,42.42,42.7,41.32,42,363832,0
2014-07-25,41.58,42.06,40.98,41.87,237597,0
2014-07-28,41.89,44.21,41.74,44.09,300251,0
2014-07-29,43.75,45.29,43.72,43.87,272036,0
2014-07-30,44.27,44.99,44.04,44.82,215245,0
2014-07-31,44.12,44.69,43.58,43.66,205892,0
2014-08-01,43.77,44.47,42.7,42.94,154458,0
2014-08-04,43.17,43.43,41.765,43.33,212452,0
2014-08-05,42.95,43.89,42.95,43.73,164356,0
2014-08-06,43.35,44.19,42.928,43.64,93474,0
2014-08-07,43.47,44.1,43.23,43.57,111892,0
2014-08-08,43.57,44.45,43.35,44.22,153372,0
2014-08-11,44.21,44.78,43.6,44.5,164672,0
2014-08-12,44.11,44.98,44.09,44.83,195642,0
2014-08-13,45,45.57,44.48,44.95,151385,0
2014-08-14,44.73,45.2,44.54,45.06,94027,0
2014-08-15,45.57,45.62,43.81,45,191419,0
2014-08-18,45.36,45.36,44.21,44.69,201911,0
2014-08-19,44.68,44.996,44.48,44.68,80998,0
2014-08-20,44.22,44.5,43.27,43.77,84907,0
2014-08-21,43.52,43.68,42.81,43.49,87026,0
2014-08-22,43.56,43.73,42.83,43.39,128263,0
2014-08-25,43.13,43.51,42.03,42.3,187550,0
2014-08-26,42.16,43.05,41.75,42.7,154763,0
2014-08-27,42.35,42.615,41.65,41.94,126782,0
2014-08-28,41.82,42,41.58,41.75,78422,0
2014-08-29,41.9,42.27,41.32,42.1,105622,0
2014-09-02,42.13,42.58,41.48,42.12,145403,0
2014-09-03,41.98,42.42,41.32,41.44,130828,0
2014-09-04,41.65,41.915,41.12,41.2,59873,0
2014-09-05,41.02,41.8,40.96,41.26,108549,0
2014-09-08,41.33,41.5,40.79,41.42,80826,0
2014-09-09,41.34,41.45,40.43,40.99,167545,0
2014-09-10,40.99,41.74,40.99,41.63,96503,0
2014-09-11,41.27,42.2,41.21,41.81,109746,0
2014-09-12,41.94,42.15,40.81,41.64,170556,0
2014-09-15,41.5,41.54,40.61,40.69,152830,0
2014-09-16,40.4,40.73,39.95,40.39,128922,0
2014-09-17,40.37,41.08,40.14,40.5,108709,0
2014-09-18,40.81,41.61,40.78,41.25,122363,0
2014-09-19,41.25,41.6,40.06,40.84,313214,0
2014-09-22,40.65,41.47,39.651,39.86,208655,0
2014-09-23,39.95,40.87,39.6,40.15,182633,0
2014-09-24,40.24,41.6,40.11,41.41,139666,0
2014-09-25,41.41,41.47,40.28,40.91,236486,0
2014-09-26,40.94,41.23,40.55,40.89,113114,0
2014-09-29,40.13,40.945,40.13,40.64,109622,0
2014-09-30,40.56,40.56,39.49,39.5,231449,0
2014-10-01,39.72,39.94,38.76,39.61,139853,0
2014-10-02,39.75,41.695,39.54,41.26,129863,0
2014-10-03,41.81,42.35,41.31,41.33,111056,0
2014-10-06,41.33,41.41,40.25,40.37,91301,0
2014-10-07,39.92,40.41,39.58,39.77,131315,0
2014-10-08,39.52,41.33,39.056,41.08,144090,0
2014-10-09,41.1,41.1,39.33,39.41,166118,0
2014-10-10,39.18,40.26,38.81,39.23,168035,0
2014-10-13,39.17,40.72,38.736,40.01,127235,0
2014-10-14,40.01,41.88,39.954,41.36,252454,0
2014-10-15,40.87,42.1,40.17,41.72,172060,0
2014-10-16,41.11,41.91,40.71,41.59,139738,0
2014-10-17,42.21,42.3,40.51,40.82,165378,0
2014-10-20,40.48,41.77,40.48,41.48,156911,0
2014-10-21,42.25,42.71,41.018,42.41,137771,0
2014-10-22,42.75,43.21,42.01,42.67,183754,0
2014-10-23,42.96,43.54,42.4,42.6,113834,0
2014-10-24,42.72,43.31,42.25,42.39,161765,0
2014-10-27,42.07,42.79,41.74,42.64,62984,0
2014-10-28,42.83,44.25,42.42,44.03,186462,0
2014-10-29,44.13,44.64,43.35,43.79,113862,0
2014-10-30,43.7,44.46,43.48,44.04,124867,0
2014-10-31,44.94,44.94,43.43,43.9,178477,0
2014-11-03,43.71,44.04,42.96,43.36,153785,0
2014-11-04,43.28,43.99,42.93,43.79,110240,0
2014-11-05,44.22,44.558,43.57,43.88,103069,0
2014-11-06,44.07,44.12,43.18,43.84,86846,0
2014-11-07,43.77,44,42.42,43.01,85452,0
2014-11-10,43.29,44.3,42.9,44.29,103709,0
2014-11-11,44.17,44.47,43.89,44.19,83753,0
2014-11-12,44.01,44.78,43.77,44.6,104770,0
2014-11-13,44.63,44.87,43.755,44.05,102731,0
2014-11-14,44.04,44.04,42.43,42.55,92826,0
2014-11-17,42.37,42.66,42.17,42.26,114123,0
2014-11-18,42.51,42.92,41.62,42.51,78714,0
2014-11-19,42.36,42.36,41.32,41.59,113891,0
2014-11-20,41.31,42.38,41,42.32,119211,0
2014-11-21,42.82,43.17,42.05,42.47,120536,0
2014-11-24,42.47,43.705,42.47,43.68,124109,0
2014-11-25,43.85,44.445,43.35,44.04,111363,0
2014-11-26,43.854,44.89,43.854,44.65,122220,0
2014-11-28,44.6,45.89,44.25,44.31,76856,0
2014-12-01,44.23,44.66,43.79,44.31,139129,0
2014-12-02,44.49,45.35,44.21,44.6,191422,0
2014-12-03,44.55,44.85,43.43,43.56,140910,0
2014-12-04,43.39,44.02,42.72,43.08,137525,0
2014-12-05,43.02,44.16,42.76,43.75,158088,0
2014-12-08,43.67,44.95,43.13,43.67,147549,0
2014-12-09,43.2,45.48,43.05,45.4,163549,0
2014-12-10,45.03,45.8,44.874,45.04,169467,0
2014-12-11,45.18,46.89,45.11,45.46,164749,0
2014-12-12,44.77,46.18,44.48,45.4,172432,0
2014-12-15,45.41,46.35,45,46.11,207891,0
2014-12-16,46.16,47,45.51,45.89,208759,0
2014-12-17,45.8,47.94,45.23,47.71,280673,0
2014-12-18,46.69,50.82,46,49.095,594852,0
2014-12-19,48.98,49.73,47.6,48.28,498395,0
2014-12-22,48.2,49.25,48.09,49.15,162746,0
2014-12-23,49.01,49.15,48.04,48.31,138552,0
2014-12-24,48.48,48.65,48.04,48.21,66270,0
2014-12-26,48.52,49.47,48.42,49.01,130806,0
2014-12-29,49.02,49.43,48.58,48.89,117725,0
2014-12-30,48.62,49.56,48.62,48.78,148908,0
2014-12-31,49.06,50.38,48.95,49.59,322993,0
2015-01-02,49.34,49.91,48.03,48.78,197411,0
2015-01-05,48.49,49.57,48.14,48.44,134307,0
2015-01-06,48.59,49.06,47.96,48.32,165994,0
2015-01-07,48.61,48.61,47.15,47.94,288899,0
2015-01-08,48.44,49.3,47.7,48.96,156865,0
2015-01-09,48.84,49,48.21,48.74,98095,0
2015-01-12,48.86,49.23,47.955,48.39,165902,0
2015-01-13,48.86,49.46,47.91,48.26,281400,0
2015-01-14,47.63,48.88,47.356,48.54,158721,0
2015-01-15,48.74,48.74,47.09,47.51,110867,0
2015-01-16,47.158,48.25,47.158,48.16,211418,0
2015-01-20,48.25,48.5,47.47,47.96,146185,0
2015-01-21,47.61,47.93,47.18,47.55,109865,0
2015-01-22,47.37,48.23,46.756,48.18,183332,0
2015-01-23,48.35,49,47.9,48.3,141490,0
2015-01-26,47.87,49.38,47.869,49.04,136109,0
2015-01-27,48.52,49.31,48.2,48.57,94563,0
2015-01-28,48.89,49.03,47.08,47.53,133101,0
2015-01-29,47.63,48.32,46.796,48.17,103187,0
2015-01-30,47.94,48.43,45.99,46.1,143162,0
2015-02-02,46.33,46.91,45.27,46.86,146083,0
2015-02-03,47.06,47.39,46.3,47.26,91936,0
2015-02-04,47.08,47.81,46.46,47.25,105273,0
2015-02-05,47.53,48.88,47.53,48.52,97496,0
2015-02-06,48.64,49.35,48.057,49.17,190732,0
2015-02-09,49.1,49.51,48.52,48.79,183355,0
2015-02-10,49.19,49.52,48.37,48.41,138360,0
2015-02-11,48.41,48.99,47.75,48.02,87016,0
2015-02-12,48.2,48.49,47.79,48.02,74077,0
2015-02-13,48.15,48.57,47.94,48.46,75745,0
2015-02-17,48.36,48.62,47.86,48.16,108983,0
2015-02-18,47.94,48.45,47.76,48.34,106835,0
2015-02-19,48.33,49.01,48.13,48.79,75757,0
2015-02-20,48.91,49.42,48.15,49.34,113063,0
2015-02-23,49.48,50.72,48.95,50.13,146640,0
2015-02-24,50.01,50.46,49.95,50.19,96892,0
2015-02-25,49.97,50.9,49.97,50.81,106166,0
2015-02-26,50.49,51.79,50.42,51.63,123980,0
2015-02-27,51.17,51.97,51.11,51.15,97458,0
2015-03-02,50.31,50.75,49.2,49.91,261400,0
2015-03-03,49.61,49.94,48.76,49.5,519400,0
2015-03-04,49.24,50.44,48.94,49.55,163800,0
2015-03-05,49.73,50.22,49.03,49.95,109800,0
2015-03-06,49.47,50.02,48.84,49.2,103600,0
2015-03-09,49.43,50.05,48.99,49.46,96100,0
2015-03-10,49.22,49.22,48.03,48.8,109500,0
2015-03-11,48.65,49.79,48.21,49.57,171500,0
2015-03-12,49.98,50.79,49.78,50.71,168600,0
2015-03-13,50.91,51.46,49.53,50.4,123200,0
2015-03-16,50.2,51.88,50.2,50.98,195100,0
2015-03-17,50.65,51.98,48.96,49.29,273600,0
2015-03-18,49.26,49.27,48.16,48.88,344100,0
2015-03-19,48.89,50.1,48.89,49.91,216600,0
2015-03-20,50.27,50.63,49.81,50.34,382000,0
2015-03-23,50.01,51.19,49.54,50.77,144100,0
2015-03-24,50.94,51.64,50.17,51.21,221300,0
2015-03-25,51.36,51.79,48.39,48.67,187300,0
2015-03-26,47.77,48.36,45.65,47.64,370400,0
2015-03-27,47.44,47.69,46.06,47.02,270500,0
2015-03-30,47.05,47.43,46.89,47.24,224200,0
2015-03-31,46.91,48.105,46.61,46.73,285703,0
2015-04-01,46.29,46.42,45.5,45.97,207800,0
2015-04-02,46.96,46.96,45.92,46.27,94700,0
2015-04-06,46.22,46.48,45.73,46.02,92900,0
2015-04-07,46.11,46.46,46.04,46.25,117538,0
2015-04-08,46.35,47.03,46.03,46.79,172200,0
2015-04-09,47.15,47.15,46.1,46.82,107912,0
2015-04-10,47.31,47.33,46.56,46.78,65100,0
2015-04-13,46.82,47.43,46.82,46.96,82500,0
2015-04-14,47.24,47.51,46.13,47.26,132300,0
2015-04-15,47.41,47.885,47.08,47.21,144181,0
2015-04-16,47.15,47.96,47.15,47.31,103073,0
2015-04-17,46.94,46.94,45.22,45.47,161400,0
2015-04-20,46.06,46.23,45.26,45.94,173653,0
2015-04-21,46.24,47.86,45.96,47.6,217015,0
2015-04-22,47.99,47.99,46.759,47.09,122313,0
2015-04-23,46.89,47.9,46.25,46.55,95000,0
2015-04-24,46.46,47.62,46.46,46.875,93480,0
2015-04-27,47.09,47.36,45.56,46.03,133400,0
2015-04-28,46.21,47.47,45.35,47.36,117253,0
2015-04-29,46.95,47.25,46.1,46.14,80200,0
2015-04-30,45.84,46.07,44.27,44.54,197200,0
2015-05-01,44.6,45.15,42.71,42.82,282400,0
2015-05-04,42.9,44.13,42.9,43.62,254200,0
2015-05-05,43.35,43.88,42.19,42.68,144600,0
2015-05-06,43.07,43.115,42.27,42.8,142478,0
2015-05-07,42.83,43.44,42.31,42.9,111857,0
2015-05-08,43.46,43.92,42.45,42.53,97800,0
2015-05-11,42.85,43.5,42.16,42.55,124200,0
2015-05-12,42.41,42.78,41.51,42.37,110601,0
2015-05-13,42.54,42.88,41.93,42.68,95900,0
2015-05-14,42.92,43.9,42.26,43.77,144500,0
2015-05-15,43.73,44.5,43.5,44.47,205320,0
2015-05-18,44.46,45.55,44.45,45.31,186948,0
2015-05-19,45.39,45.99,45.06,45.51,256372,0
2015-05-20,45.34,45.81,44.96,45.64,126900,0
2015-05-21,45.73,45.98,45.08,45.79,180400,0
2015-05-22,45.85,46.25,45.41,45.9,140500,0
2015-05-26,45.51,45.53,44.58,45.36,104275,0
2015-05-27,45.4,46.11,44.93,45.9,102200,0
2015-05-28,45.91,46.55,45.79,46.45,127206,0
2015-05-29,46.31,47.13,46.18,46.74,158500,0
2015-06-01,44.9,47.26,44.9,46.85,144715,0
2015-06-02,46.47,47.55,46.44,46.8,99651,0
2015-06-03,46.86,47.5,46.21,47.28,102400,0
2015-06-04,46.95,47.17,45.83,46.01,106200,0
2015-06-05,46.01,46.6,45.38,46.42,109800,0
2015-06-08,46.15,46.91,46.03,46.51,83900,0
2015-06-09,46.4,47.1,45.57,46.53,130094,0
2015-06-10,46.53,47.98,46.53,47.48,153521,0
2015-06-11,47.37,47.97,46.7,47.48,130561,0
2015-06-12,47.43,47.85,47,47.2,107000,0
2015-06-15,46.98,47.55,46.26,47.17,109300,0
2015-06-16,46.93,48.11,46.93,47.56,127200,0
2015-06-17,47.87,48.29,47.33,47.34,151300,0
2015-06-18,47.54,48.62,47.36,48.49,161900,0
2015-06-19,48.63,49.4,48.36,49.21,197200,0
2015-06-22,49.65,50.22,48.76,49.46,148800,0
2015-06-23,49.29,49.6,48.64,49.09,169214,0
2015-06-24,49.09,49.12,47.95,48.22,154500,0
2015-06-25,48.31,48.98,47.98,48.84,108000,0
2015-06-26,49.09,49.26,48.06,48.75,198100,0
2015-06-29,47.96,48.78,47.19,47.27,99100,0
2015-06-30,47.54,48.15,47.42,47.44,109243,0
2015-07-01,48.05,48.05,46.73,46.9,186500,0
2015-07-02,46.97,46.97,46.37,46.54,105700,0
2015-07-06,46.21,46.85,46,46.57,165300,0
2015-07-07,46.61,47.28,46.07,46.81,176100,0
2015-07-08,46.33,46.84,45.88,46.49,242300,0
2015-07-09,47,47.12,46.45,46.8,149000,0
2015-07-10,47.22,47.71,47.21,47.53,131900,0
2015-07-13,47.6,48.08,47.52,47.8,127100,0
2015-07-14,47.85,48.91,47.774,48.68,101697,0
2015-07-15,48.81,49.04,48.31,48.48,67906,0
2015-07-16,49.06,49.33,48.27,48.96,160800,0
2015-07-17,49.09,49.18,48.37,48.73,256600,0
2015-07-20,48.75,49.23,48.09,48.44,256600,0
2015-07-21,49.51,58.86,49.24,58.41,836200,0
2015-07-22,57.41,62.7,57.08,60.65,758100,0
2015-07-23,60.21,60.95,57.75,58.5,456200,0
2015-07-24,58.4,58.87,57.21,57.53,460100,0
2015-07-27,57.46,59.28,57.12,58.94,271000,0
2015-07-28,59,59.22,57.74,58.43,187600,0
2015-07-29,58.44,59.12,57.2,57.69,173300,0
2015-07-30,57.27,57.83,56.7,56.92,190400,0
2015-07-31,57.05,58.66,56.95,58.19,224800,0
2015-08-03,58.32,59.12,56.55,57.45,183716,0
2015-08-04,57.69,57.98,57.14,57.33,190500,0
2015-08-05,57.57,58.81,57.29,58.03,158900,0
2015-08-06,58.39,58.96,57.16,57.53,165789,0
2015-08-07,57.35,57.37,55.9,56.94,184100,0
2015-08-10,56.99,58.04,56.57,57.31,224600,0
2015-08-11,56.75,57.73,56.26,56.56,150273,0
2015-08-12,56.19,57.44,55.85,57.1,117900,0
2015-08-13,56.78,56.78,53.78,54.99,339900,0
2015-08-14,54.74,56.19,54.49,55,155200,0
2015-08-17,54.91,55.52,54.18,54.61,368300,0
2015-08-18,54.31,55.8,54.31,55.36,188200,0
2015-08-19,54.91,55.6,54.43,54.81,151400,0
2015-08-20,54.5,54.74,51.93,52.09,258900,0
2015-08-21,51.29,53.52,51.01,52.79,222600,0
2015-08-24,49.58,52.35,47.96,50.57,346982,0
2015-08-25,52.13,52.34,50.41,50.61,195100,0
2015-08-26,51.47,52.72,50.53,52.61,148000,0
2015-08-27,52.76,53.1,51.22,52.12,193100,0
2015-08-28,51.72,52.3,51.26,51.96,121400,0
2015-08-31,51.62,52.58,50.68,51.64,151400,0
2015-09-01,50.86,51.73,50.45,50.59,175300,0
2015-09-02,51.41,52.02,50.13,51.74,239900,0
2015-09-03,51.9,52.49,51.04,51.63,253600,0
2015-09-04,50.82,52.34,50.61,51.55,110800,0
2015-09-08,52.47,53.31,51.29,53.17,123100,0
2015-09-09,53.49,53.88,51.96,52.1,147900,0
2015-09-10,52,53.79,52,53.62,141913,0
2015-09-11,53.23,54.58,53.23,54.21,113400,0
2015-09-14,54.45,54.99,53.28,53.47,141800,0
2015-09-15,53.65,54.86,53.42,54.47,78900,0
2015-09-16,54.24,54.77,53.43,54.53,129700,0
2015-09-17,54.61,56,54.02,55.35,131935,0
2015-09-18,54.41,55.83,53.74,54.19,332400,0
2015-09-21,53.79,53.79,48.51,49.36,574700,0
2015-09-22,49.05,49.43,46.82,47.61,281000,0
2015-09-23,47.59,48.73,46.65,48.06,294418,0
2015-09-24,47.56,48.82,46.88,48.45,264983,0
2015-09-25,49.39,50.27,48.06,48.82,408700,0
2015-09-28,48.54,48.54,43.9,45.03,282674,0
2015-09-29,44.88,45.67,44,44.52,161300,0
2015-09-30,45.08,45.72,44.83,44.99,176200,0
2015-10-01,44.9,44.96,43.27,43.83,216700,0
2015-10-02,43.42,45.87,43,45.48,241000,0
2015-10-05,45.76,45.76,44.57,45.64,176992,0
2015-10-06,45.38,46.25,45.11,45.65,278000,0
2015-10-07,46.05,47.38,45.5,47.31,237200,0
2015-10-08,47.12,47.98,46.29,47.12,250900,0
2015-10-09,47.34,47.51,46.6,47.27,141100,0
2015-10-12,47.2,47.875,47.13,47.43,146288,0
2015-10-13,47.11,47.99,46.99,47.11,164500,0
2015-10-14,47.3,48.09,47.19,47.34,278300,0
2015-10-15,47.45,48.78,47.38,48.69,118100,0
2015-10-16,48.89,49,47.42,48.54,131600,0
2015-10-19,48.37,49.12,48.09,48.61,90896,0
2015-10-20,48.52,48.85,47.49,48.07,95900,0
2015-10-21,48.13,49.11,47.53,48.31,201700,0
2015-10-22,48.69,48.92,47.63,48.5,130500,0
2015-10-23,49.13,50.77,49,50.59,143700,0
2015-10-26,50.19,51.66,50.09,51.35,207200,0
2015-10-27,51.26,52.49,51.09,51.99,202000,0
2015-10-28,51.97,53.99,51.89,53.87,180200,0
2015-10-29,53.58,54.64,53.41,53.95,175600,0
2015-10-30,53.89,54.68,53.11,54.05,197200,0
2015-11-02,54.2,55.56,54.2,55.17,143938,0
2015-11-03,55.09,56.21,53.69,56,214100,0
2015-11-04,55.96,56.37,54.52,54.88,200454,0
2015-11-05,55,55.71,54.12,55.46,177100,0
2015-11-06,55.13,56.92,54.81,56.69,169200,0
2015-11-09,56.23,56.59,51.01,55.46,123805,0
2015-11-10,55.18,56.82,55.08,56.61,142600,0
2015-11-11,56.88,57.26,56.2,56.33,95600,0
2015-11-12,55.91,56.08,54.58,54.78,152700,0
2015-11-13,54.37,54.95,53.28,53.93,176500,0
2015-11-16,53.95,55.66,53.57,55.59,128700,0
2015-11-17,55.6,57.36,54.87,56.9,272200,0
2015-11-18,56.95,57.94,56.85,57.76,173200,0
2015-11-19,57.48,57.92,56.52,56.66,135500,0
2015-11-20,57.08,58.13,56.79,57.39,120000,0
2015-11-23,57.41,58.72,56.88,57.32,104200,0
2015-11-24,56.88,59.12,56.69,58.96,193000,0
2015-11-25,59.39,59.4,57.87,58.53,96200,0
2015-11-27,58.52,59.74,57.94,59.64,48600,0
2015-11-30,59.76,59.76,58.17,59.06,107800,0
2015-12-01,59.43,60.38,59,60,181515,0
2015-12-02,60.01,60.3,59.28,59.39,128760,0
2015-12-03,59.65,59.879,57.37,57.76,137694,0
2015-12-04,57.57,58.55,57.57,58.22,189800,0
2015-12-07,57.95,58.41,53.14,57.62,228300,0
2015-12-08,57.16,58.41,57.04,58,108133,0
2015-12-09,57.91,58.22,57.02,57.3,116600,0
2015-12-10,57.22,57.87,56.19,57.8,130000,0
2015-12-11,56.91,57.85,56.5,57.2,144000,0
2015-12-14,57.25,57.7,55.44,56.87,177028,0
2015-12-15,57.21,58.11,56.38,57.81,148500,0
2015-12-16,58.1,59.23,57.14,58.86,185700,0
2015-12-17,58.92,59.56,57.71,58.1,153400,0
2015-12-18,57.56,58.65,57.51,57.98,666600,0
2015-12-21,55.72,60.37,55,60.24,257100,0
2015-12-22,57.5,59.12,55.53,56.84,427899,0
2015-12-23,57.05,58.18,56.88,58.08,219300,0
2015-12-24,58.15,58.7,57.9,58.25,90649,0
2015-12-28,58.04,58.52,57.45,58.07,114300,0
2015-12-29,58.33,59.52,57.35,58.15,151385,0
2015-12-30,58.23,58.86,57.56,57.93,112286,0
2015-12-31,57.87,57.97,56.42,56.52,108093,0
2016-01-04,55.62,55.71,54.1,54.64,265337,0
2016-01-05,55.07,55.81,54.635,55.31,139070,0
2016-01-06,54.5,56.26,54.18,55.89,204070,0
2016-01-07,54.75,55.16,54,54.67,186927,0
2016-01-08,54.84,55.22,53.09,53.21,112530,0
2016-01-11,53.65,53.7,51.77,52.66,160141,0
2016-01-12,53.19,53.67,52.44,53.56,143719,0
2016-01-13,53.72,54.3,51.73,51.95,152218,0
2016-01-14,52.38,53.35,51.51,52.49,89746,0
2016-01-15,50.87,53.49,50.65,52.3,190630,0
2016-01-19,53.19,53.19,50.63,51.39,205400,0
2016-01-20,50.92,52.76,50.37,52.13,182930,0
2016-01-21,52.35,53.35,51.03,52.06,134833,0
2016-01-22,52.3,53.27,51.6,52.1,138772,0
2016-01-25,51.93,52.66,51.15,51.5,79502,0
2016-01-26,51.79,52.48,50.84,52.2,80218,0
2016-01-27,52.14,52.86,50.26,50.77,133051,0
2016-01-28,51.49,51.735,49.6701,50.16,84640,0
2016-01-29,50.28,52.28,50.19,52.18,168669,0
2016-02-01,51.82,53.62,51.2,52.98,139278,0
2016-02-02,52.36,53.44,51.84,52.4,129691,0
2016-02-03,52.65,53.25,50.71,51.4,92999,0
2016-02-04,51.19,52.52,50.83,51.07,65744,0
2016-02-05,50.88,51.6,49.05,49.33,142056,0
2016-02-08,48.69,49.73,47.85,48.51,171531,0
2016-02-09,48,49.29,47.88,48.22,142913,0
2016-02-10,48.75,49.44,48.17,48.32,157384,0
2016-02-11,47.49,48.47,47.18,47.26,159995,0
2016-02-12,47.71,48,46.89,47.47,183527,0
2016-02-16,47.47,48.7,45,48.25,285038,0
2016-02-17,48.68,49.82,48.28,49.18,175119,0
2016-02-18,49.17,49.97,48.37,48.52,94147,0
2016-02-19,48.44,50.06,47.93,49.53,87884,0
2016-02-22,49.87,50.9,48.6214,48.77,96170,0
2016-02-23,48.77,49.488,48.37,48.39,116430,0
2016-02-24,47.85,49.33,47.85,49,168121,0
2016-02-25,49.21,51.06,48.74,50.76,107165,0
2016-02-26,50.97,51.46,49.6,50.09,97323,0
2016-02-29,49.97,49.97,48.69,49.26,141433,0
2016-03-01,49.48,50.47,49.15,50.43,91071,0
2016-03-02,50.38,51.37,49.63,51.31,135507,0
2016-03-03,51.31,51.76,50.35,51.62,132906,0
2016-03-04,51.46,53.02,51.22,52.74,143993,0
2016-03-07,52.56,52.77,51.68,52.59,123816,0
2016-03-08,52.38,52.93,50.64,50.73,158204,0
2016-03-09,50.91,51.77,50.33,51.49,78356,0
2016-03-10,51.64,52.11,50.48,51.14,127551,0
2016-03-11,51.58,52.45,50.98,52.28,101955,0
2016-03-14,52.04,52.6899,50.53,52.27,120987,0
2016-03-15,52.02,52.02,49.7101,49.95,140219,0
2016-03-16,49.86,50.34,49.6,49.95,120440,0
2016-03-17,49.83,51.855,48.9,51.66,168644,0
2016-03-18,52.02,52.02,50.08,51.14,287837,0
2016-03-21,51.17,52.18,50.7,51.53,106023,0
2016-03-22,51.24,52.68,51.2201,52.27,159931,0
2016-03-23,51.57,51.57,45.97,46.06,627217,0
2016-03-24,45.01,45.6995,43.79,44.62,549263,0
2016-03-28,44.75,45.22,44.06,44.9,188528,0
2016-03-29,44.75,49.55,44.435,48.7,481243,0
2016-03-30,49.29,50.21,48.48,49.92,259925,0
2016-03-31,50,50.78,49.79,50.35,141662,0
2016-04-01,49.79,50.53,48.87,49,126374,0
2016-04-04,49.17,49.79,48.18,48.41,179059,0
2016-04-05,48.02,48.4,46.73,46.86,110795,0
2016-04-06,46.79,47.62,46.1,47.6,74105,0
2016-04-07,47.16,48.58,46.68,47.12,136020,0
2016-04-08,47.51,48.755,46.48,48.03,160319,0
2016-04-11,48.36,48.905,46.97,47.07,96930,0
2016-04-12,47.01,48.11,46.65,47.79,82197,0
2016-04-13,48.04,49.31,47.6,49.07,120115,0
2016-04-14,48.99,49.27,48.56,48.95,81105,0
2016-04-15,48.66,48.91,47.84,47.9,222067,0
2016-04-18,47.82,47.89,47.31,47.78,107578,0
2016-04-19,47.85,48.36,47.37,47.4,70019,0
2016-04-20,47.35,47.66,46.85,47.36,87312,0
2016-04-21,47.32,48.2175,47.32,47.76,136333,0
2016-04-22,47.77,48.605,47.73,48.4,182683,0
2016-04-25,48.13,48.38,47.26,47.47,165551,0
2016-04-26,47.58,48.27,47.02,47.99,153273,0
2016-04-27,48.14,48.57,47.61,48.31,71107,0
2016-04-28,48.35,48.87,47.52,47.66,74762,0
2016-04-29,47.39,47.655,46.54,47.24,112820,0
2016-05-02,47.49,48.27,47.005,47.87,85627,0
2016-05-03,47.5,48.77,47.06,47.17,92025,0
2016-05-04,47.08,47.08,46.255,46.68,76364,0
2016-05-05,46.76,47.82,46.14,47.77,110088,0
2016-05-06,47.48,48.37,47.13,48.37,113955,0
2016-05-09,48.2,49.68,47.81,49.12,89936,0
2016-05-10,49.46,49.75,48.94,49.5,105578,0
2016-05-11,49.48,49.6,47.0426,48.02,77774,0
2016-05-12,48.31,48.34,46.73,47.39,75731,0
2016-05-13,47.27,47.8,47.04,47.23,60855,0
2016-05-16,47.49,49.41,47.49,49.1,107491,0
2016-05-17,48.95,49.03,47.67,48.17,166229,0
2016-05-18,47.88,49.4,47.82,48.45,87453,0
2016-05-19,48.14,49.28,47.6,48.02,127564,0
2016-05-20,48.36,48.5,47.7453,48.4,88392,0
2016-05-23,48.45,49.09,48,48.05,60627,0
2016-05-24,48.29,49.78,47.97,49.44,125561,0
2016-05-25,49.61,49.99,48.8701,49.29,62142,0
2016-05-26,49.28,49.65,48.58,48.64,74084,0
2016-05-27,48.5,49.23,48.145,49.07,24804,0
2016-05-31,49.23,49.65,48.005,49.37,65423,0
2016-06-01,49.56,50.94,49.3,50.66,108790,0
2016-06-02,50.34,51.55,50.34,51.485,57636,0
2016-06-03,51.27,51.36,50.24,51.06,55723,0
2016-06-06,51.15,52.16,50.9814,52.01,89933,0
2016-06-07,51.93,52.6,51.21,52.23,73589,0
2016-06-08,52.19,53.29,52.01,53.18,71769,0
2016-06-09,52.84,53.65,52.84,53.51,81291,0
2016-06-10,52.77,53.27,52.44,52.58,55875,0
2016-06-13,52.45,53.3,51.85,52.39,50624,0
2016-06-14,51.93,52.825,51.7401,52.49,124073,0
2016-06-15,52.62,52.84,52.015,52.43,65671,0
2016-06-16,51.96,53.31,51.85,53.22,62380,0
2016-06-17,53.23,53.45,51.98,52.1,173693,0
2016-06-20,52.34,53.95,52.34,53.31,82021,0
2016-06-21,53.36,53.71,52.385,53.46,86190,0
2016-06-22,53.67,53.73,52.794,53.1,68632,0
2016-06-23,53.84,53.84,52.72,53.16,126362,0
2016-06-24,50.67,52.565,50.35,52.18,111779,0
2016-06-27,51.31,52.675,50.79,52.2,110436,0
2016-06-28,52.78,53.595,52.51,53.26,83772,0
2016-06-29,53.31,55.38,53.19,55.21,114801,0
2016-06-30,55.4,56.3,54.8,56.25,157419,0
2016-07-01,56.43,57.89,56.37,57.63,101559,0
2016-07-05,57.63,57.63,56.41,57.04,90276,0
2016-07-06,56.73,57.61,54.37,57.25,91741,0
2016-07-07,57.61,57.95,56.88,57.52,68875,0
2016-07-08,57.88,58.99,57.76,58.56,101630,0
2016-07-11,58.92,58.92,57.94,58.04,101740,0
2016-07-12,58.36,58.5,57.31,57.49,179818,0
2016-07-13,57.87,58.12,56.19,56.45,264471,0
2016-07-14,56.49,56.86,56.15,56.26,128197,0
2016-07-15,56.82,56.82,55.95,55.97,138998,0
2016-07-18,56.14,57.05,55.4401,56.77,161464,0
2016-07-19,57,60.56,55.02,56.21,440400,0
2016-07-20,56.14,57.04,55.76,55.87,122216,0
2016-07-21,55.92,56.68,55.5301,55.63,80656,0
2016-07-22,55.77,56,55.24,55.75,65589,0
2016-07-25,55.8,55.99,54.2401,54.46,98328,0
2016-07-26,54.35,55.14,54.02,54.83,105355,0
2016-07-27,54.98,55.31,54.26,55.27,93930,0
2016-07-28,55.05,55.4,54.31,55.16,44252,0
2016-07-29,55.02,55.58,54.74,55.15,51241,0
2016-08-01,55.19,56.27,54.89,55.94,175550,0
2016-08-02,55.9,56,54.98,55.41,49429,0
2016-08-03,55.25,55.69,54.8,55.27,51834,0
2016-08-04,55.14,55.66,54.99,55.11,56928,0
2016-08-05,55.32,55.63,54.95,55.18,92839,0
2016-08-08,55.13,55.39,54.86,54.96,65354,0
2016-08-09,55.14,56.79,55.08,56.65,83238,0
2016-08-10,56.44,57.03,55.97,56.67,123088,0
2016-08-11,56.84,57.87,56.76,57.63,102547,0
2016-08-12,57.31,57.57,56.68,57.13,72766,0
2016-08-15,57.23,57.695,56.76,56.84,83313,0
2016-08-16,56.73,57.09,56.38,56.42,52556,0
2016-08-17,56.38,56.55,55.5623,55.86,62352,0
2016-08-18,55.69,56.63,55.61,56.52,98593,0
2016-08-19,56.49,57.065,56.017,56.99,71756,0
2016-08-22,57.1,57.5599,54.82,57.42,49482,0
2016-08-23,57.5,57.95,57.24,57.94,120024,0
2016-08-24,57.72,58.4999,57.078,57.58,82423,0
2016-08-25,57.23,58.57,57.0901,58.53,110531,0
2016-08-26,58.71,59.38,58.31,58.81,87585,0
2016-08-29,58.6,59.84,58.3,59.66,69846,0
2016-08-30,59.3,59.93,58.88,59.21,95007,0
2016-08-31,59.18,59.62,58.7,59.06,133960,0
2016-09-01,58.94,59.88,58.74,59.52,85442,0
2016-09-02,59.98,60.94,59.51,60.91,111091,0
2016-09-06,61.24,61.24,60.12,60.53,102349,0
2016-09-07,60.24,60.81,59.71,60.07,124388,0
2016-09-08,60.18,60.21,58.95,59.11,129683,0
2016-09-09,58.79,58.79,56.1,56.37,141836,0
2016-09-12,56.02,57.37,55.92,57.27,106565,0
2016-09-13,56.7,56.95,55.96,56.66,90124,0
2016-09-14,56.86,57.46,56.441,56.99,58492,0
2016-09-15,57.13,57.92,56.6,57.79,100468,0
2016-09-16,57.96,58.6,57.35,58.21,139566,0
2016-09-19,58.4,59.53,57.98,58.41,89142,0
2016-09-20,58.85,59.08,58.14,58.69,75234,0
2016-09-21,58.81,59.65,57.6601,58.57,67259,0
2016-09-22,59.14,59.14,58.43,58.83,129690,0
2016-09-23,58.46,59.2,58.255,58.42,79020,0
2016-09-26,58.28,58.28,57.24,57.58,80729,0
2016-09-27,56.67,56.67,52.66,54.78,334704,0
2016-09-28,55.09,55.39,53.5,54.89,141485,0
2016-09-29,54.41,54.53,53.58,53.95,126380,0
2016-09-30,54,56.22,53.5,55.94,178326,0
2016-10-03,55.47,56.16,55.12,55.88,154593,0
2016-10-04,55.71,55.9,55.09,55.42,100384,0
2016-10-05,55.39,55.9,54.84,55.33,71719,0
2016-10-06,54.93,55.45,54.49,55.14,120833,0
2016-10-07,55.14,55.86,54.77,55.15,99757,0
2016-10-10,55.38,56.38,55.38,55.72,71005,0
2016-10-11,55.69,55.69,53.94,54.15,70415,0
2016-10-12,54.29,55.23,53.76,54.04,60052,0
2016-10-13,53.66,54.08,53.27,53.44,75475,0
2016-10-14,53.57,53.6,52.42,52.56,63827,0
2016-10-17,52.41,52.82,52.38,52.73,81795,0
2016-10-18,53.11,53.7499,52.85,53.41,68013,0
2016-10-19,53.54,53.66,52.54,53.36,58019,0
2016-10-20,53.14,53.425,52.8,52.91,51031,0
2016-10-21,52.6,52.6,51.88,52.1,41344,0
2016-10-24,52.57,53.03,52.47,52.48,43208,0
2016-10-25,52.55,53.36,51.51,51.81,70166,0
2016-10-26,51.58,51.58,50.71,51.19,88978,0
2016-10-27,51.38,52.03,51.38,51.77,107053,0
2016-10-28,51.68,52.26,50.5267,52.11,109612,0
2016-10-31,52.06,53.0899,51.62,52.69,163556,0
2016-11-01,52.69,53.08,51.845,52.23,162968,0
2016-11-02,52.14,52.715,51.65,51.99,114998,0
2016-11-03,52.21,52.675,51.14,51.26,103267,0
2016-11-04,51.51,53.1,51.51,52.77,125075,0
2016-11-07,53.65,54.49,53.25,54.35,93855,0
2016-11-08,54.11,55.44,54,54.84,106486,0
2016-11-09,54.66,58.08,54.66,57.98,219689,0
2016-11-10,58.6,59.84,57.41,59.34,241758,0
2016-11-11,59.51,61.67,58.96,61.42,243874,0
2016-11-14,62.19,62.55,60.19,61.04,284234,0
2016-11-15,60.62,61.6,60.04,61.42,116412,0
2016-11-16,61.42,61.85,60.2,60.42,175512,0
2016-11-17,60.67,61.61,60.58,60.775,193180,0
2016-11-18,61.05,61.29,59.84,60.66,210016,0
2016-11-21,60.7,61.93,59.7572,61.92,99490,0
2016-11-22,61.86,62.04,60.81,62.02,169482,0
2016-11-23,61.52,63.4,61.02,62.95,140136,0
2016-11-25,63.37,63.37,62.25,63.03,48411,0
2016-11-28,62.72,63.4,62.37,62.87,148341,0
2016-11-29,63.17,63.26,62.4,62.55,65985,0
2016-11-30,62.76,63.5699,62.4001,63.28,167272,0
2016-12-01,63.28,64.24,62.51,63.05,133491,0
2016-12-02,63.03,63.03,61.25,61.59,127564,0
2016-12-05,61.96,63.72,61.6634,63.66,122758,0
2016-12-06,63.84,64.8,62.2801,64.72,126374,0
2016-12-07,64.23,64.605,62.6901,64.15,110342,0
2016-12-08,64.35,66.01,63.14,65.96,128586,0
2016-12-09,66,67.98,64.6234,67.88,189444,0
2016-12-12,67.34,68.18,66.69,66.9,105809,0
2016-12-13,67.33,67.755,65.44,66.64,129806,0
2016-12-14,66.52,66.92,65.28,65.37,173973,0
2016-12-15,65.28,66.21,63.261,64.62,190098,0
2016-12-16,64.62,65.65,63.3,63.4,293480,0
2016-12-19,63.71,65.01,62.94,63.49,177911,0
2016-12-20,64.3,64.44,62.5,63.025,187254,0
2016-12-21,63.65,69.09,63.65,65.9,396650,0
2016-12-22,66.16,66.66,64.9,65.42,182423,0
2016-12-23,65.54,66.615,65.402,66.54,144380,0
2016-12-27,66.48,68.27,66.48,66.92,126421,0
2016-12-28,66.9,66.9,65.87,66.53,122893,0
2016-12-29,66.51,67,65.63,66.48,68293,0
2016-12-30,66.47,66.47,65.8,66,90485,0
2017-01-03,65.92,66.56,65.3,65.71,122252,0
2017-01-04,65.96,67.12,65.67,66.96,181032,0
2017-01-05,66.8,67,64.74,65.65,126878,0
2017-01-06,65.92,66.61,64.9901,65.33,98747,0
2017-01-09,65.07,67,64.61,66.13,224281,0
2017-01-10,66.09,66.84,65.45,66.65,101138,0
2017-01-11,66.68,66.7,65.51,65.99,107725,0
2017-01-12,65.6,65.72,64.57,65.47,63151,0
2017-01-13,65.79,66.9,65.79,66.3,62986,0
2017-01-17,65.75,65.75,64.84,65.18,67532,0
2017-01-18,65.31,65.7,64.67,65.68,53786,0
2017-01-19,65.31,65.31,64.06,64.415,136870,0
2017-01-20,64.33,64.43,63.03,63.37,196923,0
2017-01-23,63.5,63.98,63.03,63.215,95806,0
2017-01-24,63.16,63.99,62.72,63.78,77527,0
2017-01-25,63.95,64.94,63.9097,64.83,68360,0
2017-01-26,64.75,64.75,63.75,64.07,44688,0
2017-01-27,64.03,65.07,63.93,65.07,42402,0
2017-01-30,64.4,65.46,63.5,64.73,140577,0
2017-01-31,64.26,66.32,64.26,66.04,93617,0
2017-02-01,66,66.6,64.77,65.32,116124,0
2017-02-02,65.56,65.65,64.18,64.25,106288,0
2017-02-03,64.87,65.475,64.1,65.45,75577,0
2017-02-06,65.4,65.4,64.09,64.41,70140,0
2017-02-07,64.58,64.58,63.65,63.98,88586,0
2017-02-08,63.62,64.07,62.8496,63.94,89952,0
2017-02-09,64.03,65.2,64.03,65.15,160637,0
2017-02-10,65.2,65.85,64.79,65.62,56141,0
2017-02-13,66.07,66.07,64.94,65.26,57646,0
2017-02-14,64.93,65.69,64.81,65.24,69502,0
2017-02-15,64.94,65.92,64.92,65.81,37382,0
2017-02-16,65.53,65.53,64.85,65.31,67546,0
2017-02-17,65.38,66.24,65.1,65.93,111922,0
2017-02-21,66.25,66.8947,66.03,66.79,98458,0
2017-02-22,66.78,66.9,65.43,65.73,67425,0
2017-02-23,65.97,66.04,64.96,65.79,52706,0
2017-02-24,65.08,66,64.98,65.67,46456,0
2017-02-27,65.63,66.56,65.63,66.13,75450,0
2017-02-28,65.92,66.13,64.57,64.86,85064,0
2017-03-01,65.67,66.21,65.15,66.07,87521,0
2017-03-02,65.96,66.62,64.99,65.14,83126,0
2017-03-03,65.2,65.4,64.8,65.35,58871,0
2017-03-06,64.89,65.33,64.525,64.92,58206,0
2017-03-07,64.76,65.61,64.13,65.13,64299,0
2017-03-08,65.41,65.81,64.57,64.73,52019,0
2017-03-09,64.71,64.81,63.86,63.99,80656,0
2017-03-10,64.65,65.04,63.72,64.77,70486,0
2017-03-13,64.6,65.81,64.56,65.73,72072,0
2017-03-14,65.41,65.69,64.18,64.59,84044,0
2017-03-15,64.91,65.99,64.14,65.66,101313,0
2017-03-16,65.86,65.86,65.0601,65.7,63355,0
2017-03-17,65.4,68.86,65.05,68.52,376116,0
2017-03-20,68.52,68.8659,67.36,68.56,152994,0
2017-03-21,68.98,68.98,63.37,65.62,299091,0
2017-03-22,65.39,65.8455,64.2625,64.54,178931,0
2017-03-23,64.34,65,63.39,64.25,150468,0
2017-03-24,64.4,64.4,63.165,63.95,137329,0
2017-03-27,63.27,65.2,63.1641,65.01,96699,0
2017-03-28,64.66,65.1,63.87,65.02,123205,0
2017-03-29,64.84,64.8985,64.15,64.46,69848,0
2017-03-30,64.52,64.9,64.25,64.83,86150,0
2017-03-31,65.01,65.76,64.71,65.55,122229,0
2017-04-03,65.57,65.57,62.85,62.89,152134,0
2017-04-04,63.37,63.54,62.4,62.56,145823,0
2017-04-05,62.64,63.58,61.69,61.83,113769,0
2017-04-06,61.88,62.05,60.99,61.63,126298,0
2017-04-07,61.53,62.27,60.9,61.94,149903,0
2017-04-10,61.98,62.58,60.83,60.99,92657,0
2017-04-11,60.79,61.5975,60.385,61.16,154934,0
2017-04-12,61,61.57,60.24,60.64,63130,0
2017-04-13,60.5,60.69,59.61,59.66,117997,0
2017-04-17,59.71,61.29,59.51,60.01,167141,0
2017-04-18,59.91,60.88,59.61,60.46,102608,0
2017-04-19,60.62,61.56,60.2,61.28,146429,0
2017-04-20,61.48,62.26,61.03,61.85,100597,0
2017-04-21,61.67,62.22,61.25,61.4,92490,0
2017-04-24,62.32,63.2,62.175,62.62,106765,0
2017-04-25,63.09,63.78,62.93,62.94,114392,0
2017-04-26,62.68,64.08,62.68,63.62,196470,0
2017-04-27,63.66,64.1,63.39,63.69,153285,0
2017-04-28,63.86,63.86,62.28,62.33,104682,0
2017-05-01,62.42,62.43,61.92,62.32,177411,0
2017-05-02,62.32,62.83,61.37,61.82,119789,0
2017-05-03,61.46,62.6,60.35,62.24,123492,0
2017-05-04,62.38,63.01,61.4348,62.77,73727,0
2017-05-05,62.87,63.37,62.12,62.69,74810,0
2017-05-08,62.58,63.08,62.13,62.57,63635,0
2017-05-09,62.58,62.96,62.02,62.74,65723,0
2017-05-10,62.46,63.21,61.93,62.61,67427,0
2017-05-11,62.23,62.41,61.74,61.85,85196,0
2017-05-12,61.76,62.01,60.02,60.8,115411,0
2017-05-15,61.07,62.39,61.05,62.3,84713,0
2017-05-16,62.34,62.84,61.82,62.78,73160,0
2017-05-17,61.87,62.44,61.46,61.495,151052,0
2017-05-18,61.27,61.59,60.715,61.3,130049,0
2017-05-19,61.38,61.865,60.61,61.08,251973,0
2017-05-22,61,62.09,60.99,61.82,86561,0
2017-05-23,62.03,62.65,61.26,61.84,73528,0
2017-05-24,61.91,62.36,61.27,62.02,69519,0
2017-05-25,62.24,62.55,61.61,62.425,55549,0
2017-05-26,62.38,63.18,62.1,62.99,61075,0
2017-05-30,62.7,63.26,62.39,62.93,41051,0
2017-05-31,63.26,63.39,62.11,63.27,64283,0
2017-06-01,63.43,64.66,62.805,64.51,102039,0
2017-06-02,64.76,66.25,64.06,65.83,108721,0
2017-06-05,65.77,66.21,64.25,64.39,58658,0
2017-06-06,63.83,65.21,63.17,64.64,77850,0
2017-06-07,64.76,65.06,64.12,64.88,56283,0
2017-06-08,64.81,66.07,64.115,65.75,81693,0
2017-06-09,65.83,67.8,65.35,67.59,160793,0
2017-06-12,67.57,67.58,66.23,66.82,83889,0
2017-06-13,66.95,67.88,66.59,67.86,90086,0
2017-06-14,67.81,67.94,67.04,67.7,77712,0
2017-06-15,66.95,67.97,66.49,67.9,57477,0
2017-06-16,67.35,68.2,66.75,68.13,193885,0
2017-06-19,68.25,69.41,63.52,68.38,83980,0
2017-06-20,68.36,68.88,67.52,67.64,42648,0
2017-06-21,67.92,68.62,67.57,67.89,66337,0
2017-06-22,67.93,68.34,67.4381,68.01,41416,0
2017-06-23,68.03,68.785,67.9,68.2,88916,0
2017-06-26,68.32,68.745,67.66,68.46,80177,0
2017-06-27,68.38,68.715,67.5824,68.21,79455,0
2017-06-28,68.49,69.43,68.2801,68.98,115253,0
2017-06-29,69.05,69.06,67.7001,68.71,93042,0
2017-06-30,68.68,69.585,68.35,69.11,125289,0
2017-07-03,69.36,69.97,68.5,69.68,61879,0
2017-07-05,69.71,69.71,68.09,68.31,74206,0
2017-07-06,67.81,68.21,66.95,67.21,76859,0
2017-07-07,67.61,68.59,67.58,68.35,58689,0
2017-07-10,67.97,68.07,65.44,67.34,50160,0
2017-07-11,67.53,68.475,66.56,68,92130,0
2017-07-12,68.34,68.75,67.65,67.8,58289,0
2017-07-13,67.79,68.44,67.29,68.05,124852,0
2017-07-14,67.8,68.54,67.06,68.25,115378,0
2017-07-17,68.46,69.12,65.53,68.39,165685,0
2017-07-18,67.6,68.28,63.5601,64.6,417457,0
2017-07-19,65.09,67.05,64.96,66.89,106826,0
2017-07-20,66.57,68.12,66.125,67.53,107147,0
2017-07-21,68.12,68.27,67.05,67.15,113441,0
2017-07-24,66.96,68.065,64.77,65.07,188183,0
2017-07-25,65.3,66.09,65.06,65.54,170874,0
2017-07-26,65.52,66.07,64.66,64.9,159178,0
2017-07-27,64.51,65.18,64.065,64.41,109618,0
2017-07-28,64.38,65.48,64.25,65.05,145871,0
2017-07-31,65.21,66.08,64.53,65.87,142478,0
2017-08-01,66.29,66.37,64.66,65.87,111693,0
2017-08-02,65.82,66.24,64.95,65.48,82636,0
2017-08-03,65.52,66.5,65.37,66.46,121713,0
2017-08-04,66.65,67.17,65.7,66.8,112467,0
2017-08-07,66.82,67.76,66.22,67.72,99788,0
2017-08-08,67.56,69,66.4601,67.82,130965,0
2017-08-09,67.31,68.35,67.07,67.77,109194,0
2017-08-10,67.55,68.39,66.76,67.33,166158,0
2017-08-11,67.76,67.99,66.78,66.95,124618,0
2017-08-14,67.64,67.81,66.81,67.45,81900,0
2017-08-15,67.59,67.59,65.15,65.78,98239,0
2017-08-16,66.03,66.72,65.72,65.82,103815,0
2017-08-17,65.61,66.32,65.27,65.28,71877,0
2017-08-18,64.73,65.79,64.73,65.2,81788,0
2017-08-21,65.25,65.455,64.74,65.28,109672,0
2017-08-22,65.19,66.24,65.19,65.96,49787,0
2017-08-23,65.4,65.74,65.05,65.27,66003,0
2017-08-24,65.4,66.18,65.14,65.92,70826,0
2017-08-25,66.19,66.815,65.12,66.67,98422,0
2017-08-28,66.76,67.61,66.7,67.4,103206,0
2017-08-29,67.18,67.97,66.015,67.52,92005,0
2017-08-30,67.36,68.44,66.99,68.24,62364,0
2017-08-31,68.31,69.21,67.95,68.9,79743,0
2017-09-01,69.07,69.685,68.2353,69.58,65904,0
2017-09-05,69.45,70.46,68.895,69.63,96716,0
2017-09-06,70,70,69.06,69.51,59002,0
2017-09-07,69.71,69.71,68.64,69.11,86785,0
2017-09-08,69.18,70.33,68.91,69.71,98202,0
2017-09-11,69.97,70.38,69.51,70.29,75209,0
2017-09-12,70.27,71.26,69.9,70.88,73881,0
2017-09-13,70.87,71.5,69.92,71.5,142116,0
2017-09-14,71.05,71.6,70.32,71.41,129798,0
2017-09-15,71.65,73.45,70.688,73.07,275322,0
2017-09-18,73.18,74.88,72.49,74.07,214537,0
2017-09-19,73.69,74.979,70.78,71.63,188543,0
2017-09-20,71.73,72.5,70.4,70.77,197536,0
2017-09-21,70.41,71.93,70.41,71.69,122901,0
2017-09-22,71.14,72.99,71.14,72.93,165090,0
2017-09-25,72.94,74,71.5238,73.97,146706,0
2017-09-26,73.7,75.22,73.06,74.77,167024,0
2017-09-27,74.95,77.39,74.29,77.24,170216,0
2017-09-28,77,77.33,76.28,77.1,137253,0
2017-09-29,76.82,77.64,76.52,77.46,152920,0
2017-10-02,77.22,79.49,77.02,79.26,165247,0
2017-10-03,79.25,79.99,78.5,79.08,208101,0
2017-10-04,78.6,78.79,77.66,78.37,163771,0
2017-10-05,78.5,78.9298,78.15,78.74,209128,0
2017-10-06,78.68,79.42,78.4,78.76,192084,0
2017-10-09,78.76,78.92,77.41,78.33,195302,0
2017-10-10,78.2,79.33,77.89,78.47,164084,0
2017-10-11,78.46,78.78,78.05,78.32,118509,0
2017-10-12,78.2,78.46,77.52,78.18,116859,0
2017-10-13,78.19,78.551,76.6,76.91,164275,0
2017-10-16,77.27,78.32,77.02,77.41,86938,0
2017-10-17,77.47,78,76.83,76.87,90623,0
2017-10-18,76.515,79,76.515,78.8,102284,0
2017-10-19,78.58,79.02,78.26,78.78,120072,0
2017-10-20,79.3,80.37,77.99,80.16,167799,0
2017-10-23,80.25,81.2199,79.595,80.4,138305,0
2017-10-24,80.55,81.02,79.94,80.14,121126,0
2017-10-25,80.14,80.77,79,80.46,64605,0
2017-10-26,80.45,81.52,79.69,80.31,78983,0
2017-10-27,80.92,80.93,79.82,80.57,120261,0
2017-10-30,80.48,80.48,78.61,79.28,89804,0
2017-10-31,79.16,80.7,73.0699,80.2,132953,0
2017-11-01,80.78,81.07,78.62,80.13,111873,0
2017-11-02,80.33,81.16,79.32,80.66,65680,0
2017-11-03,80.65,82,79.835,81.76,101326,0
2017-11-06,81.78,81.83,80.3,81.16,84907,0
2017-11-07,81.28,81.8,79.713,80.64,98831,0
2017-11-08,80.71,81.92,80.08,81.88,100430,0
2017-11-09,81.33,82.485,81,82.29,115693,0
2017-11-10,82,82.75,81.635,82.03,82658,0
