Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.933,14.2,13.853,14.167,227669,0
2005-02-28,14.233,14.913,14.233,14.767,417663,0
2005-03-01,14.887,15.087,14.807,15.06,115221,0
2005-03-02,15.26,15.267,14.793,14.793,132585,0
2005-03-03,15.007,15.327,14.7,15.013,194409,0
2005-03-04,15.233,15.433,15.013,15.167,132546,0
2005-03-07,15.407,15.74,14.913,15.74,247082,0
2005-03-08,15.827,15.827,15.32,15.467,182891,0
2005-03-09,15.567,15.74,15.193,15.487,138836,0
2005-03-10,15.613,15.613,14.38,14.453,333896,0
2005-03-11,14.367,15.027,14.367,15,144815,0
2005-03-14,15.013,15.013,14.607,14.713,115220,0
2005-03-15,14.853,15.04,14.527,14.56,160169,0
2005-03-16,14.533,14.733,14.36,14.553,89547,0
2005-03-17,14.393,14.7,14.333,14.64,78867,0
2005-03-18,14.727,14.887,14.06,14.06,174122,0
2005-03-21,14.06,14.233,13.96,14.08,46332,0
2005-03-22,14.207,14.36,13.947,13.967,89253,0
2005-03-23,13.94,14.047,13.313,13.46,125294,0
2005-03-24,13.547,13.727,13.46,13.513,118451,0
2005-03-28,13.567,13.753,13.213,13.467,71405,0
2005-03-29,13.6,13.6,12.84,12.92,162507,0
2005-03-30,12.807,13.067,12.147,12.333,338171,0
2005-03-31,12.393,12.407,12.173,12.393,311018,0
2005-04-01,12.4,12.62,12.253,12.473,133775,0
2005-04-04,12.667,12.673,12.313,12.393,184814,0
2005-04-05,12.52,12.533,12.333,12.433,73299,0
2005-04-06,12.467,12.68,12.427,12.573,87182,0
2005-04-07,12.693,12.693,12.36,12.5,48516,0
2005-04-08,12.56,12.56,11.673,11.727,221049,0
2005-04-11,11.827,11.873,11.387,11.467,216801,0
2005-04-12,11.433,11.8,11.167,11.68,137613,0
2005-04-13,11.68,11.693,11.173,11.267,106416,0
2005-04-14,11.38,11.38,10.62,10.633,194225,0
2005-04-15,10.707,10.973,9.947,10.04,189725,0
2005-04-18,10.067,10.413,9.953,10.267,166082,0
2005-04-19,10.393,11.2,10.36,11,208875,0
2005-04-20,11.193,11.593,10.967,11.167,203405,0
2005-04-21,10.727,11.653,10.727,11.527,185708,0
2005-04-22,11.52,11.52,10.68,10.833,324231,0
2005-04-25,10.9,10.9,10.5,10.647,157674,0
2005-04-26,10.667,10.667,10.087,10.193,232997,0
2005-04-27,10.2,10.413,9.987,10.233,199859,0
2005-04-28,10.2,10.32,9.94,10,136292,0
2005-04-29,10.033,10.38,9.933,10.193,251309,0
2005-05-02,10.14,10.667,10.14,10.667,117936,0
2005-05-03,10.727,11.013,10.593,10.78,91125,0
2005-05-04,10.913,11.587,10.747,11.307,268316,0
2005-05-05,11.287,11.46,11.007,11.193,103914,0
2005-05-06,11.133,11.367,11.02,11.167,128781,0
2005-05-09,11.34,11.387,11.167,11.387,94062,0
2005-05-10,11.193,11.367,10.88,10.98,96788,0
2005-05-11,11.007,11.26,10.753,11.14,75324,0
2005-05-12,11.313,11.313,10.567,10.627,93014,0
2005-05-13,10.687,10.833,10.54,10.633,117980,0
2005-05-16,10.76,11.113,10.68,11.08,92522,0
2005-05-17,10.987,11.407,10.987,11.373,194334,0
2005-05-18,11.5,11.853,11.36,11.747,297233,0
2005-05-19,11.66,11.787,11.6,11.6,231602,0
2005-05-20,11.607,12.047,11.593,11.967,96242,0
2005-05-23,11.96,12.067,11.78,12.013,125678,0
2005-05-24,12,12,11.687,11.787,152877,0
2005-05-25,11.673,11.927,11.6,11.84,152375,0
2005-05-26,11.94,12.013,11.833,11.893,92820,0
2005-05-27,12.067,12.067,11.787,11.827,69153,0
2005-05-31,11.94,12.267,11.56,12.167,190302,0
2005-06-01,12.147,12.707,12.14,12.7,125465,0
2005-06-02,12.56,12.927,12.547,12.92,84789,0
2005-06-03,12.933,12.967,12.76,12.927,98171,0
2005-06-06,12.873,13.14,12.84,13.127,106997,0
2005-06-07,13.16,13.167,12.773,12.86,160698,0
2005-06-08,12.82,12.82,12.233,12.367,157842,0
2005-06-09,12.3,12.58,12.267,12.52,118871,0
2005-06-10,12.593,12.653,12.393,12.62,112467,0
2005-06-13,12.7,12.7,12.407,12.5,141345,0
2005-06-14,12.467,12.54,12.127,12.273,483543,0
2005-06-15,12.3,12.387,12.187,12.247,148686,0
2005-06-16,12.333,12.447,12.273,12.333,156843,0
2005-06-17,12.4,12.4,12.193,12.307,157335,0
2005-06-20,12.267,12.32,12,12.047,123371,0
2005-06-21,12.06,12.153,11.567,11.653,180438,0
2005-06-22,11.667,11.707,11.36,11.667,305097,0
2005-06-23,11.64,11.82,11.393,11.667,133349,0
2005-06-24,11.667,11.78,11.373,11.747,403925,0
2005-06-27,11.747,11.94,11.68,11.827,181484,0
2005-06-28,11.853,12.127,11.733,11.98,151785,0
2005-06-29,11.987,12.16,11.82,11.993,147053,0
2005-06-30,12.02,12.153,11.787,11.867,94148,0
2005-07-01,11.773,12.087,11.773,11.927,86430,0
2005-07-05,11.987,12.013,11.533,12,227603,0
2005-07-06,12,12.127,11.933,12.107,260666,0
2005-07-07,10.4,10.807,10.067,10.687,1453787,0
2005-07-08,10.713,10.767,10.653,10.753,396650,0
2005-07-11,10.76,10.96,10.753,10.873,472274,0
2005-07-12,10.873,11.2,10.847,11.16,263189,0
2005-07-13,11.067,11.14,10.94,11.12,251133,0
2005-07-14,11.207,11.6,10.753,11.34,342512,0
2005-07-15,11.3,11.613,11.3,11.493,290831,0
2005-07-18,11.533,11.567,11.327,11.487,143016,0
2005-07-19,11.633,11.82,11.52,11.72,253380,0
2005-07-20,11.673,12.113,11.613,12.047,266439,0
2005-07-21,12.047,12.12,11.453,11.547,313988,0
2005-07-22,11.573,11.96,11.46,11.933,548184,0
2005-07-25,11.933,12.067,11.547,11.58,183957,0
2005-07-26,11.593,12.333,11.573,12.167,131508,0
2005-07-27,12.18,12.3,11.967,12.047,98936,0
2005-07-28,12,12.367,11.933,12.36,101612,0
2005-07-29,12.28,12.34,11.68,12.053,102513,0
2005-08-01,12.067,12.393,12.053,12.12,112671,0
2005-08-02,12.147,12.347,12.007,12.347,81774,0
2005-08-03,12.32,12.327,12.027,12.16,120635,0
2005-08-04,12.093,12.093,11.627,11.787,130535,0
2005-08-05,11.767,11.887,11.553,11.787,65198,0
2005-08-08,11.76,12.027,11.753,11.76,71678,0
2005-08-09,11.867,12.153,11.867,11.973,54638,0
2005-08-10,12.033,12.327,11.86,11.947,49542,0
2005-08-11,11.833,12.233,11.82,12.227,43163,0
2005-08-12,12.193,12.193,11.673,11.787,59589,0
2005-08-15,11.847,12.027,11.667,11.953,53478,0
2005-08-16,11.873,11.987,11.42,11.453,124425,0
2005-08-17,11.5,11.76,11.433,11.433,60435,0
2005-08-18,11.433,11.573,11.373,11.44,69969,0
2005-08-19,11.413,11.633,11.367,11.427,67115,0
2005-08-22,11.533,11.64,11.44,11.487,65549,0
2005-08-23,11.493,11.58,11.387,11.5,91725,0
2005-08-24,11.453,11.473,11.02,11.253,225315,0
2005-08-25,11.247,11.333,11.18,11.32,62750,0
2005-08-26,11.293,11.293,10.833,10.913,69914,0
2005-08-29,10.747,11,10.6,11,138918,0
2005-08-30,10.913,10.933,10.667,10.72,83564,0
2005-08-31,10.66,10.84,10.66,10.7,114437,0
2005-09-01,10.667,11.1,10.667,11.1,214631,0
2005-09-02,11.127,11.453,11.127,11.287,49965,0
2005-09-06,11.267,11.673,11.267,11.593,102299,0
2005-09-07,11.567,11.673,11.433,11.5,64901,0
2005-09-08,11.4,11.407,10.92,10.96,41415,0
2005-09-09,10.947,11.053,10.86,11.027,129023,0
2005-09-12,10.98,11.12,10.887,11.08,103008,0
2005-09-13,11.013,11.127,10.833,11.107,23991,0
2005-09-14,11.053,11.247,10.973,11.173,37925,0
2005-09-15,11.1,11.107,10.913,11.047,41064,0
2005-09-16,11.133,11.767,11.02,11.62,197915,0
2005-09-19,11.58,11.58,10.947,11.193,111675,0
2005-09-20,11.147,11.193,10.673,10.7,41694,0
2005-09-21,10.64,10.747,9.927,10.06,298040,0
2005-09-22,10.013,10.207,9.913,10.02,144045,0
2005-09-23,10,10.147,9.827,10.147,173928,0
2005-09-26,10.247,10.54,10.18,10.287,125838,0
2005-09-27,10.373,10.467,9.967,10.467,94838,0
2005-09-28,10.513,10.58,9.9,10.12,173319,0
2005-09-29,10.253,10.567,10.087,10.56,95790,0
2005-09-30,10.493,10.6,10.313,10.473,95295,0
2005-10-03,10.427,10.647,10.333,10.34,90165,0
2005-10-04,10.42,10.493,10.22,10.267,76212,0
2005-10-05,10.147,10.333,10.007,10.107,123381,0
2005-10-06,10.053,10.38,9.967,10.12,158664,0
2005-10-07,10.233,10.447,10.073,10.18,94800,0
2005-10-10,10.12,10.493,10.093,10.3,97187,0
2005-10-11,10.327,10.933,10.267,10.62,262658,0
2005-10-12,10.56,10.78,9.993,10.493,88673,0
2005-10-13,10.44,10.6,10.12,10.32,112470,0
2005-10-14,10.44,10.667,10.3,10.567,74885,0
2005-10-17,10.62,10.693,10.473,10.627,38417,0
2005-10-18,10.7,10.747,10.06,10.06,83367,0
2005-10-19,10.053,10.313,9.8,10.313,108897,0
2005-10-20,10.3,10.34,9.907,10.2,80631,0
2005-10-21,10.2,10.54,10.06,10.44,128228,0
2005-10-24,10.467,11.26,10.393,11.233,164553,0
2005-10-25,11.14,11.367,10.847,11.02,69120,0
2005-10-26,12.567,12.613,11.667,11.74,383184,0
2005-10-27,12.153,12.153,11.953,11.973,283001,0
2005-10-28,11.973,12.447,11.86,12.247,286871,0
2005-10-31,12.42,13.92,12.307,13.32,477363,0
2005-11-01,13.16,13.587,12.973,13.293,106370,0
2005-11-02,13.1,14.12,13.1,13.713,272985,0
2005-11-03,13.967,13.967,13.653,13.767,174846,0
2005-11-04,13.833,13.833,13.473,13.74,153071,0
2005-11-07,13.96,13.993,13.753,13.86,211385,0
2005-11-08,13.953,13.96,13.747,13.913,260163,0
2005-11-09,13.94,14,13.747,13.88,90831,0
2005-11-10,13.967,14.06,13.727,14,109472,0
2005-11-11,13.96,14.093,13.94,14.073,104540,0
2005-11-14,14.267,14.427,14.067,14.38,154487,0
2005-11-15,14.367,14.647,14.173,14.213,193692,0
2005-11-16,14.313,14.62,14.14,14.44,100133,0
2005-11-17,14.56,14.653,14.447,14.64,76130,0
2005-11-18,14.74,14.88,14.56,14.793,90885,0
2005-11-21,15.02,15.1,14.247,14.353,351203,0
2005-11-22,14.46,14.933,14.453,14.633,267579,0
2005-11-23,14.707,14.927,14.64,14.773,67962,0
2005-11-25,14.7,14.927,14.7,14.867,15173,0
2005-11-28,14.667,14.807,13.253,13.373,379782,0
2005-11-29,13.4,13.867,13.26,13.573,302013,0
2005-11-30,13.653,13.86,12.833,13.14,300623,0
2005-12-01,13.167,14.013,13.093,13.593,186740,0
2005-12-02,13.593,13.793,13.447,13.6,70112,0
2005-12-05,13.433,13.647,13.3,13.58,181389,0
2005-12-06,13.7,13.94,13.493,13.927,141228,0
2005-12-07,14.027,14.38,13.767,14.26,312776,0
2005-12-08,14.36,14.46,13.94,14.04,164900,0
2005-12-09,14.093,14.52,14.073,14.347,241338,0
2005-12-12,14.467,14.667,14.307,14.467,201816,0
2005-12-13,14.54,14.567,14.167,14.407,115968,0
2005-12-14,14.333,14.687,14.333,14.68,107606,0
2005-12-15,14.753,14.853,14.553,14.747,149958,0
2005-12-16,14.827,14.967,14.72,14.907,178446,0
2005-12-19,14.753,14.787,14,14.38,179783,0
2005-12-20,14.04,14.167,13.807,13.913,222135,0
2005-12-21,13.793,14.42,13.78,14.327,156519,0
2005-12-22,14.273,14.973,14.273,14.86,115460,0
2005-12-23,14.947,15.22,14.88,15.113,58871,0
2005-12-27,15.233,15.3,14.513,15,264015,0
2005-12-28,15.007,15.007,14.193,14.4,136659,0
2005-12-29,14.393,14.933,14.393,14.587,63530,0
2005-12-30,14.447,14.6,14.153,14.167,106004,0
2006-01-03,14.667,14.907,14.24,14.867,141530,0
2006-01-04,14.88,15.333,14.88,15.287,172740,0
2006-01-05,15.2,15.333,15.173,15.307,96701,0
2006-01-06,15.333,15.333,14.887,15.26,66000,0
2006-01-09,15.14,15.693,15.14,15.653,100350,0
2006-01-10,15.633,16.293,15.42,15.98,135557,0
2006-01-11,16.087,16.253,15.847,16.213,171830,0
2006-01-12,16.247,16.767,16.113,16.76,282227,0
2006-01-13,16.767,16.78,16.287,16.3,846002,0
2006-01-17,16.347,16.4,16.087,16.167,253551,0
2006-01-18,16.087,16.267,15.847,16.027,166439,0
2006-01-19,16.027,16.253,15.973,16.12,199325,0
2006-01-20,16.26,16.26,15.807,15.907,244965,0
2006-01-23,15.747,16.013,15.68,15.98,151181,0
2006-01-24,16.067,16.82,15.947,16.82,187427,0
2006-01-25,17.967,19.42,17.56,18.693,963593,0
2006-01-26,18.593,18.72,18.327,18.68,457848,0
2006-01-27,18.667,18.747,18.107,18.253,256620,0
2006-01-30,18.267,18.267,18.027,18.167,163787,0
2006-01-31,18.267,18.267,17.667,17.853,341529,0
2006-02-01,17.387,17.66,17.313,17.48,431993,0
2006-02-02,17.587,17.593,17.127,17.393,279683,0
2006-02-03,17.213,17.56,17.213,17.34,169304,0
2006-02-06,17.287,17.347,17.053,17.267,217559,0
2006-02-07,17.307,17.68,17.287,17.473,297690,0
2006-02-08,17.553,17.553,17.247,17.34,189881,0
2006-02-09,17.52,17.52,17.34,17.42,106277,0
2006-02-10,17.32,17.427,16.88,17.24,311865,0
2006-02-13,17.033,18.087,17.02,17.987,204629,0
2006-02-14,17.947,18.293,17.533,18.147,212424,0
2006-02-15,18.22,18.287,17.827,17.973,207999,0
2006-02-16,18.1,18.233,17.767,18,164477,0
2006-02-17,17.933,18.127,17.76,17.947,77063,0
2006-02-21,18.12,18.327,17.467,17.527,132105,0
2006-02-22,17.713,18,17.613,17.8,186440,0
2006-02-23,17.653,17.953,17.453,17.5,174051,0
2006-02-24,17.6,17.987,17.333,17.887,233315,0
2006-02-27,17.84,18.22,17.84,17.987,400829,0
2006-02-28,18,18.02,17.447,18.02,181110,0
2006-03-01,18.147,18.873,17.92,18.667,343961,0
2006-03-02,18.633,18.807,18.16,18.28,167874,0
2006-03-03,18.153,18.5,17.847,18.28,133508,0
2006-03-06,18.14,18.42,18.08,18.327,196437,0
2006-03-07,18.3,18.633,18.213,18.507,258489,0
2006-03-08,18.48,18.727,18.247,18.5,282075,0
2006-03-09,18.533,19.353,18.467,18.987,275489,0
2006-03-10,18.82,19.593,18.693,19.48,202533,0
2006-03-13,19.673,20.42,19.667,20.32,429603,0
2006-03-14,20.5,20.853,20.22,20.367,264581,0
2006-03-15,20.46,20.787,20.407,20.7,223361,0
2006-03-16,20.707,21.02,20.12,20.273,408468,0
2006-03-17,19.233,19.773,19.233,19.673,469974,0
2006-03-20,19.833,20.4,19.773,19.9,282107,0
2006-03-21,19.973,20.013,19.68,19.887,236283,0
2006-03-22,19.927,19.98,19.34,19.9,220628,0
2006-03-23,19.947,19.973,18.767,19.373,398456,0
2006-03-24,19.467,19.613,19.173,19.427,205790,0
2006-03-27,19.427,19.613,19.067,19.287,326111,0
2006-03-28,19.193,19.36,19.027,19.313,176868,0
2006-03-29,19.467,19.473,19.213,19.36,317585,0
2006-03-30,19.573,19.747,19.127,19.293,135773,0
2006-03-31,19.367,19.467,19.3,19.407,317393,0
2006-04-03,19.653,19.707,18.933,19.3,272058,0
2006-04-04,19.373,19.747,19.227,19.66,269097,0
2006-04-05,19.747,20.087,19.667,20.027,277709,0
2006-04-06,20.06,20.107,19.86,19.927,202620,0
2006-04-07,20.06,20.167,19.487,19.993,165306,0
2006-04-10,19.36,20.1,19.36,20.053,226374,0
2006-04-11,19.847,19.96,19.453,19.5,213915,0
2006-04-12,19.473,20,19.08,19.953,136418,0
2006-04-13,19.993,20.053,19.56,19.873,138204,0
2006-04-17,19.947,19.947,19.4,19.46,224210,0
2006-04-18,19.6,20.067,19.46,20,282812,0
2006-04-19,20.14,20.16,19.813,19.987,147273,0
2006-04-20,20.007,20.5,19.787,20.04,284519,0
2006-04-21,18.147,19.267,18,18.3,2115693,0
2006-04-24,18.173,18.247,17.38,17.4,540312,0
2006-04-25,17.567,17.827,17.4,17.767,621393,0
2006-04-26,17.767,17.913,17.507,17.76,370454,0
2006-04-27,17.76,18.173,17.373,17.887,441870,0
2006-04-28,17.967,17.967,17.333,17.513,433175,0
2006-05-01,17.667,17.673,17.333,17.333,456681,0
2006-05-02,17.4,17.527,17,17.073,355682,0
2006-05-03,17,17.507,16.987,17.373,285222,0
2006-05-04,17.447,18.04,17.233,18.04,378696,0
2006-05-05,18.227,18.267,17.987,18,304437,0
2006-05-08,18.02,18.327,17.653,18.3,315492,0
2006-05-09,18.32,18.427,18.007,18.333,345128,0
2006-05-10,18.267,18.473,17.7,17.827,278843,0
2006-05-11,17.767,18.087,17.333,18.053,420713,0
2006-05-12,18.06,18.06,17.46,17.46,328386,0
2006-05-15,17.2,17.253,17.033,17.153,276927,0
2006-05-16,17.24,17.24,16.673,16.847,197007,0
2006-05-17,16.787,17.107,16.573,16.867,243374,0
2006-05-18,16.933,17.1,16.573,16.653,274739,0
2006-05-19,16.627,16.993,16.5,16.8,310166,0
2006-05-22,16.733,16.74,15.413,15.713,512198,0
2006-05-23,15.82,16.727,15.653,16.167,553499,0
2006-05-24,17.213,17.213,16.447,16.46,787691,0
2006-05-25,16.547,16.847,16.54,16.753,315890,0
2006-05-26,16.733,17,16.34,16.627,123009,0
2006-05-30,16.493,16.62,15.967,16.407,334938,0
2006-05-31,16.4,16.527,16.04,16.313,245952,0
2006-06-01,16.36,17.387,16.18,16.993,279839,0
2006-06-02,17.067,17.233,16.66,17.12,216939,0
2006-06-05,17.027,17.1,16.773,17.04,366191,0
2006-06-06,17.127,17.14,16.313,16.647,240572,0
2006-06-07,16.713,16.74,16.147,16.173,132296,0
2006-06-08,16.08,16.84,16.027,16.72,185003,0
2006-06-09,16.82,16.933,16.553,16.6,174044,0
2006-06-12,16.587,16.727,16.333,16.433,171674,0
2006-06-13,16.493,16.6,15.88,15.987,230633,0
2006-06-14,16.093,16.36,15.807,16.233,209145,0
2006-06-15,16.533,17.207,16.467,17,271476,0
2006-06-16,16.973,17.507,16.913,17.133,456357,0
2006-06-19,17.267,17.633,17.113,17.38,202292,0
2006-06-20,17.427,17.587,16.947,17.047,102845,0
2006-06-21,17.127,18.027,17.127,17.593,154886,0
2006-06-22,17.493,17.8,17.24,17.733,198503,0
2006-06-23,17.8,18.42,17.74,18.387,264948,0
2006-06-26,18.453,18.527,18.253,18.5,174789,0
2006-06-27,18.567,18.607,17.747,17.873,276390,0
2006-06-28,17.993,18.4,17.9,18.047,258612,0
2006-06-29,18.167,18.667,18.167,18.473,186591,0
2006-06-30,18.547,18.56,18.2,18.353,515571,0
2006-07-03,19.107,19.333,18.573,18.947,481434,0
2006-07-05,18.767,19.033,18.313,18.333,463382,0
2006-07-06,18.327,18.74,18.213,18.42,288480,0
2006-07-07,18.387,18.387,17.887,18.04,244226,0
2006-07-10,18.047,18.287,17.933,18.06,149034,0
2006-07-11,18.033,18.487,17.54,18.393,261090,0
2006-07-12,18.32,18.473,18.26,18.293,131364,0
2006-07-13,18.127,18.127,17.347,17.593,213641,0
2006-07-14,17.56,17.56,16.867,17.067,102278,0
2006-07-17,17.2,17.847,17.127,17.58,191493,0
2006-07-18,17.713,18.047,17.6,17.947,213467,0
2006-07-19,17.887,18.487,17.887,18.167,364889,0
2006-07-20,18.073,18.487,17.22,17.413,251516,0
2006-07-21,18.4,18.667,17.46,18.66,871229,0
2006-07-24,19.233,19.233,18.7,18.833,418853,0
2006-07-25,19.32,19.787,18.507,18.58,613065,0
2006-07-26,18.473,18.86,18.34,18.353,649211,0
2006-07-27,18.533,18.667,18.173,18.233,301041,0
2006-07-28,18.42,18.967,18.32,18.42,324983,0
2006-07-31,18.08,19.333,18.08,18.793,550884,0
2006-08-01,19.213,19.213,18.64,18.653,267674,0
2006-08-02,18.873,19.273,18.707,19.227,332541,0
2006-08-03,19.133,19.827,19.087,19.6,405687,0
2006-08-04,19.113,20.193,19.113,19.88,306395,0
2006-08-07,20.233,20.267,19.7,20.147,182891,0
2006-08-08,20.113,20.493,19.78,19.82,282107,0
2006-08-09,20.127,20.5,18.193,18.393,436653,0
2006-08-10,18.12,19.393,18.033,19.3,444861,0
2006-08-11,19.153,19.313,18.96,19.053,248720,0
2006-08-14,19.06,19.86,18.667,19.413,233574,0
2006-08-15,19.667,20.607,19.44,20.607,339740,0
2006-08-16,20.867,21.613,20.82,21.38,324260,0
2006-08-17,21.38,21.6,20.187,20.6,193166,0
2006-08-18,20.667,21.307,20.567,20.987,246642,0
2006-08-21,20.873,21.24,20.727,20.727,200156,0
2006-08-22,20.727,20.947,20.34,20.487,165860,0
2006-08-23,20.587,21.073,20.133,20.3,159069,0
2006-08-24,20.42,20.753,19.74,20.207,206060,0
2006-08-25,20.1,20.413,19.487,20.1,236868,0
2006-08-28,20.16,21.08,20.16,20.873,164421,0
2006-08-29,20.933,21.247,20.4,20.933,134226,0
2006-08-30,20.88,21.2,20.56,20.667,105318,0
2006-08-31,20.753,21.12,20.447,20.5,229011,0
2006-09-01,20.56,21.193,20.387,20.513,423071,0
2006-09-05,20.6,21,20.42,20.573,211569,0
2006-09-06,20.44,20.567,20.02,20.12,147251,0
2006-09-07,20,20.333,19.9,20.227,358950,0
2006-09-08,20.347,20.733,20.3,20.733,185454,0
2006-09-11,20.64,20.873,20.373,20.753,237840,0
2006-09-12,20.82,22,20.82,22,288741,0
2006-09-13,22.033,22.467,22.033,22.313,298583,0
2006-09-14,22.333,22.333,21.853,21.987,169368,0
2006-09-15,22.133,22.467,21.753,22.013,375159,0
2006-09-18,22.26,22.48,21.967,22.227,194408,0
2006-09-19,22.067,22.467,20.747,22.34,560900,0
2006-09-20,22.333,22.487,22.027,22.313,181287,0
2006-09-21,22.42,22.693,21.513,21.567,410595,0
2006-09-22,21.627,21.74,21.173,21.32,177065,0
2006-09-25,21.38,21.38,21.053,21.133,329148,0
2006-09-26,21.167,21.813,21.053,21.52,217193,0
2006-09-27,21.4,21.613,21.333,21.573,232721,0
2006-09-28,21.687,22.28,21.58,22.173,318375,0
2006-09-29,22.1,22.1,21.38,21.733,370938,0
2006-10-02,20.953,21.413,20.327,20.68,442193,0
2006-10-03,20.507,20.767,19.753,20.387,449384,0
2006-10-04,20.4,21.26,20.1,20.92,337850,0
2006-10-05,20.833,21.773,20.58,21.667,434769,0
2006-10-06,21.68,22,21.313,21.96,247386,0
2006-10-09,22.007,22.66,21.633,22.053,362846,0
2006-10-10,22.053,22.867,22.053,22.82,242786,0
2006-10-11,22.813,22.813,22.08,22.527,236453,0
2006-10-12,22.713,23.18,22.667,23.16,168234,0
2006-10-13,23.053,23.627,23.04,23.527,158549,0
2006-10-16,23.593,24.113,23.513,23.82,158565,0
2006-10-17,23.42,23.667,21.86,22.687,580976,0
2006-10-18,22.827,23.267,21.333,21.627,364311,0
2006-10-19,21.653,21.78,21.453,21.647,382658,0
2006-10-20,21.733,22.367,21.447,22.2,214751,0
2006-10-23,22,22.133,20.427,21.033,423194,0
2006-10-24,20.913,21.487,20.553,21.347,380339,0
2006-10-25,18.773,19.293,17.933,18.013,1282119,0
2006-10-26,18.033,18.04,17.2,17.307,678347,0
2006-10-27,17.333,18.167,17.167,17.467,548481,0
2006-10-30,17.467,18.773,17.333,18.733,476420,0
2006-10-31,18.287,18.707,17.833,17.867,631025,0
2006-11-01,18.033,18.207,17.753,17.893,324504,0
2006-11-02,17.833,17.967,17.467,17.533,415593,0
2006-11-03,17.6,17.667,16.96,17.293,433725,0
2006-11-06,17.4,18.26,17.373,18.187,325086,0
2006-11-07,18.247,18.5,17.993,18.24,365043,0
2006-11-08,18.187,18.507,18,18.387,128970,0
2006-11-09,18.493,18.493,17.787,17.953,262145,0
2006-11-10,18.007,18.647,17.787,18.62,128219,0
2006-11-13,18.653,18.653,18.247,18.447,280425,0
2006-11-14,18.52,18.94,18.273,18.833,261494,0
2006-11-15,18.84,19,18.753,18.86,178611,0
2006-11-16,18.973,18.973,18.4,18.72,131196,0
2006-11-17,18.7,19.053,18.56,18.933,194810,0
2006-11-20,18.98,19.24,18.007,18.4,164457,0
2006-11-21,18.4,18.507,18.26,18.48,123740,0
2006-11-22,18.433,18.593,18.293,18.48,128834,0
2006-11-24,18.38,18.387,18.167,18.233,38114,0
2006-11-27,18.113,19.047,18.013,18.8,532859,0
2006-11-28,18.8,18.8,18.207,18.387,120396,0
2006-11-29,18.453,18.453,16.933,16.96,450476,0
2006-11-30,17.047,17.54,16.367,16.527,520995,0
2006-12-01,16.54,16.793,16.347,16.52,295293,0
2006-12-04,16.513,17.233,16.367,16.66,308870,0
2006-12-05,16.787,17.36,16.56,17.287,318744,0
2006-12-06,17.173,17.513,17.093,17.413,184454,0
2006-12-07,17.4,17.493,16.473,17.027,335151,0
2006-12-08,17.033,17.047,16.5,16.527,235547,0
2006-12-11,16.54,16.6,16.227,16.233,238032,0
2006-12-12,16.273,16.413,15.833,15.847,218108,0
2006-12-13,15.907,16.14,15.733,16.067,266456,0
2006-12-14,16.133,16.56,15.993,16.367,223535,0
2006-12-15,16.447,16.62,15.993,16.02,167672,0
2006-12-18,15.98,16.38,15.44,15.467,216471,0
2006-12-19,15.4,15.48,15.2,15.373,144335,0
2006-12-20,15.433,15.72,15.3,15.627,203553,0
2006-12-21,15.673,15.993,15.52,15.52,203106,0
2006-12-22,15.467,15.9,15.467,15.62,191262,0
2006-12-26,15.56,15.92,15.5,15.66,143504,0
2006-12-27,15.427,16.153,15.427,15.913,340233,0
2006-12-28,15.847,16,15.653,15.653,139790,0
2006-12-29,15.653,15.947,15.46,15.473,149756,0
2007-01-03,15.553,16.053,15.553,15.82,232196,0
2007-01-04,15.827,16.513,15.827,16.46,268971,0
2007-01-05,16.353,16.38,15.927,16.027,189359,0
2007-01-08,16.08,16.26,15.973,16.02,132560,0
2007-01-09,16.033,16.267,16.033,16.147,186884,0
2007-01-10,16.1,16.24,16.027,16.14,142439,0
2007-01-11,16.14,17,16.14,16.553,141275,0
2007-01-12,16.54,17.287,16.5,17.267,225126,0
2007-01-16,17.267,17.473,17.14,17.187,291872,0
2007-01-17,17.1,17.42,17.1,17.207,167780,0
2007-01-18,17.167,17.3,17.067,17.2,256503,0
2007-01-19,17.153,17.447,17.153,17.393,142590,0
2007-01-22,17.447,17.507,16.7,16.76,194085,0
2007-01-23,16.747,17.267,16.667,17.007,165522,0
2007-01-24,17.067,17.327,16.867,17.08,89217,0
2007-01-25,17.06,17.473,16.74,16.88,309282,0
2007-01-26,16.993,17.307,16.553,17.167,264831,0
2007-01-29,17.087,17.453,16.94,17.447,177137,0
2007-01-30,17.007,17.953,17.007,17.933,217658,0
2007-01-31,18.033,18.467,17.707,17.767,236259,0
2007-02-01,17.74,18.04,17.333,17.52,305252,0
2007-02-02,17.6,18.007,17.6,17.813,124388,0
2007-02-05,17.727,17.88,17.347,17.593,166496,0
2007-02-06,17.553,17.64,16.66,17.027,372749,0
2007-02-07,16.993,17.327,16.88,17.147,235010,0
2007-02-08,17.073,17.093,16.46,16.467,161378,0
2007-02-09,16.527,16.813,16.307,16.433,218531,0
2007-02-12,16.247,16.467,16.053,16.433,127949,0
2007-02-13,16.38,17.107,16.293,16.92,105290,0
2007-02-14,16.887,17.62,16.88,17.533,134970,0
2007-02-15,17.473,17.547,16.927,17.253,160617,0
2007-02-16,17.293,17.413,17.04,17.34,113660,0
2007-02-20,17.26,17.44,17.033,17.407,103149,0
2007-02-21,17.413,17.627,17.193,17.407,85535,0
2007-02-22,17.687,18.893,17.533,18.733,352151,0
2007-02-23,18.647,18.9,18.633,18.853,230892,0
2007-02-26,18.913,18.993,18.32,18.44,213749,0
2007-02-27,18.227,18.413,18.067,18.113,205061,0
2007-02-28,18.06,18.46,17.913,18.16,201828,0
2007-03-01,17.953,18,17.627,17.887,199106,0
2007-03-02,17.753,17.873,17.22,17.333,200564,0
2007-03-05,17.133,17.513,17.047,17.2,161831,0
2007-03-06,17.36,17.627,17.2,17.353,226695,0
2007-03-07,17.413,17.613,17.333,17.4,85442,0
2007-03-08,17.507,17.64,17.187,17.367,171647,0
2007-03-09,17.48,17.66,17.407,17.587,122388,0
2007-03-12,17.507,17.66,17.2,17.213,152487,0
2007-03-13,17.127,17.667,17.113,17.22,162164,0
2007-03-14,17.127,17.46,16.46,16.66,208410,0
2007-03-15,16.593,17.827,16.593,17.733,135434,0
2007-03-16,17.727,17.733,17.18,17.26,188136,0
2007-03-19,17.34,17.647,16.987,17.08,178871,0
2007-03-20,17.007,17.367,16.807,17.347,106830,0
2007-03-21,17.3,17.633,17.227,17.513,75639,0
2007-03-22,17.533,18.493,17.533,18.3,162660,0
2007-03-23,18.233,18.573,18.233,18.453,116645,0
2007-03-26,18.453,18.527,17.867,17.873,78885,0
2007-03-27,17.78,17.78,17,17.16,270279,0
2007-03-28,17.033,17.1,16.113,16.113,473813,0
2007-03-29,16.22,16.347,15.673,15.887,313376,0
2007-03-30,15.96,16.067,15.673,15.833,189741,0
2007-04-02,15.793,16.127,15.207,15.653,282444,0
2007-04-03,15.72,16.147,15.72,15.893,215738,0
2007-04-04,15.92,15.973,15.64,15.667,140301,0
2007-04-05,15.693,16.02,15.533,15.907,231392,0
2007-04-09,16.007,16.42,15.867,16.167,241200,0
2007-04-10,16.133,16.333,16.1,16.153,77409,0
2007-04-11,16.213,16.24,15.727,15.953,166395,0
2007-04-12,15.7,16.213,15.693,16.133,279093,0
2007-04-13,16.08,16.34,15.9,15.92,127587,0
2007-04-16,16.013,16.56,16.013,16.32,168963,0
2007-04-17,16.267,16.433,16.2,16.34,180773,0
2007-04-18,16.267,16.447,15.893,15.933,205314,0
2007-04-19,15.833,16.633,15.753,16.54,189513,0
2007-04-20,18.153,20.247,16.933,19.76,1301013,0
2007-04-23,20,20,19.133,19.26,420458,0
2007-04-24,19.227,19.813,19.227,19.347,632273,0
2007-04-25,19.493,20,19.433,19.86,355430,0
2007-04-26,19.76,19.78,19.453,19.647,392259,0
2007-04-27,19.513,19.76,19.513,19.593,320556,0
2007-04-30,19.66,19.953,18.64,18.693,448715,0
2007-05-01,19.107,19.347,18.827,19.033,371979,0
2007-05-02,18.807,19.533,18.807,19.3,616529,0
2007-05-03,19.467,19.647,19.027,19.187,257847,0
2007-05-04,19.187,19.507,19.027,19.187,158418,0
2007-05-07,19.247,19.487,19.073,19.3,194532,0
2007-05-08,19.167,19.273,18.633,19.22,97046,0
2007-05-09,19.06,19.34,19.06,19.08,67373,0
2007-05-10,18.92,19.093,18.28,18.36,170915,0
2007-05-11,18.807,19.34,18.427,19.187,124059,0
2007-05-14,19.187,19.187,18.387,18.413,129962,0
2007-05-15,18.36,19.527,18.36,18.727,140894,0
2007-05-16,18.72,18.967,18.3,18.92,88025,0
2007-05-17,18.827,18.827,18.2,18.54,160988,0
2007-05-18,18.627,18.747,18.207,18.413,105971,0
2007-05-21,18.32,18.427,18.287,18.327,117051,0
2007-05-22,18.28,19.38,18.28,19.32,148722,0
2007-05-23,19.313,19.56,18.947,19.26,166569,0
2007-05-24,19.193,19.447,18.8,18.933,169521,0
2007-05-25,18.933,18.947,18.627,18.727,86427,0
2007-05-29,18.787,19.047,18.613,18.813,71469,0
2007-05-30,18.667,19.247,18.633,19.22,145427,0
2007-05-31,19.36,19.4,18.887,19.06,115184,0
2007-06-01,19.187,19.187,18.373,18.633,118454,0
2007-06-04,18.62,19.3,18.527,18.68,169497,0
2007-06-05,18.573,18.893,18.427,18.533,105065,0
2007-06-06,18.387,18.54,17.507,17.907,160712,0
2007-06-07,17.793,18.147,17.693,17.807,242495,0
2007-06-08,17.8,18.047,17.647,17.86,92658,0
2007-06-11,17.88,18.42,17.84,17.847,113997,0
2007-06-12,17.773,17.947,17.733,17.847,138504,0
2007-06-13,17.853,18.38,17.707,18.28,105047,0
2007-06-14,18.327,18.753,18.327,18.673,225233,0
2007-06-15,19.007,19.147,18.327,18.453,204066,0
2007-06-18,18.42,18.42,17.76,18.12,195027,0
2007-06-19,17.967,17.973,17.413,17.76,393872,0
2007-06-20,17.793,17.873,17.413,17.607,236489,0
2007-06-21,17.553,18.013,17.44,17.92,114293,0
2007-06-22,17.92,18.3,17.66,17.787,455477,0
2007-06-25,17.74,18.713,17.713,18.713,287382,0
2007-06-26,18.773,18.953,18,18.02,250311,0
2007-06-27,17.893,19.107,17.707,18.987,215559,0
2007-06-28,18.8,18.8,18.073,18.567,140937,0
2007-06-29,18.64,18.66,18.14,18.173,157551,0
2007-07-02,18.307,18.4,17.647,18,207756,0
2007-07-03,18.007,18.6,17.833,18.373,125232,0
2007-07-05,18.307,18.333,17.2,18.087,305381,0
2007-07-06,17.993,18.64,17.853,18.607,140436,0
2007-07-09,18.707,19.433,18.56,19.333,204386,0
2007-07-10,19.173,19.173,18.273,18.333,157751,0
2007-07-11,18.36,18.727,18.033,18.667,125981,0
2007-07-12,18.767,19.08,18.3,18.973,167019,0
2007-07-13,18.987,19.067,18.627,18.88,139914,0
2007-07-16,18.78,19.193,18.513,19.027,113846,0
2007-07-17,19.053,19.34,18.54,18.947,194682,0
2007-07-18,18.893,18.893,18.113,18.673,178878,0
2007-07-19,18.84,18.84,18.213,18.3,153470,0
2007-07-20,18.233,18.467,17.32,17.767,198869,0
2007-07-23,17.7,17.7,16.067,16.56,520095,0
2007-07-24,16.173,16.527,14,14.1,1296185,0
2007-07-25,14.333,14.333,13.347,13.827,797447,0
2007-07-26,13.52,13.853,13.047,13.54,627794,0
2007-07-27,13.567,14.38,13.553,14,688848,0
2007-07-30,14.627,14.627,13.613,14.08,695807,0
2007-07-31,14.133,14.147,13.42,13.487,625908,0
2007-08-01,13.413,13.64,13.007,13.42,613814,0
2007-08-02,13.473,13.727,13.193,13.293,477335,0
2007-08-03,13.22,13.287,12.233,12.267,664617,0
2007-08-06,12.32,12.38,11.78,11.973,684836,0
2007-08-07,11.86,12.067,10.713,11.033,1067021,0
2007-08-08,11.213,11.68,10.913,11.207,1366053,0
2007-08-09,10.62,11.053,10.453,10.953,1279673,0
2007-08-10,10.64,12.153,10.62,11.96,847614,0
2007-08-13,12.1,12.46,11.927,12.367,586752,0
2007-08-14,12.333,12.513,12.013,12.107,423525,0
2007-08-15,12.067,12.2,11.753,11.813,511619,0
2007-08-16,11.687,12.327,11.353,12.187,672671,0
2007-08-17,12.547,12.967,11.96,12.067,320045,0
2007-08-20,12.167,12.367,12.007,12.267,276008,0
2007-08-21,12.14,12.42,12.107,12.24,187172,0
2007-08-22,12.387,13.02,12.387,12.873,185043,0
2007-08-23,12.96,12.96,12.133,12.187,223721,0
2007-08-24,12.2,12.827,12.107,12.167,185160,0
2007-08-27,12.133,12.34,11.96,11.993,302949,0
2007-08-28,11.92,12.02,11.567,11.7,287130,0
2007-08-29,11.78,12.213,11.6,12.18,98037,0
2007-08-30,12,12.533,11.82,12.273,167280,0
2007-08-31,12.567,12.9,12.247,12.527,195482,0
2007-09-04,12.5,12.667,12.273,12.34,139928,0
2007-09-05,12.307,12.353,11.893,12.013,159558,0
2007-09-06,12.173,12.173,11.5,11.94,128981,0
2007-09-07,11.68,11.84,11.367,11.453,169758,0
2007-09-10,11.527,11.607,11,11.193,117879,0
2007-09-11,11.3,11.393,11.107,11.367,123117,0
2007-09-12,11.28,11.427,11.047,11.08,110193,0
2007-09-13,11.22,11.353,10.94,11.193,160505,0
2007-09-14,11.087,11.167,10.933,11.093,123416,0
2007-09-17,10.993,11.08,10.873,11.02,130139,0
2007-09-18,11.1,11.86,11,11.76,168014,0
2007-09-19,11.86,11.987,11.287,11.507,133191,0
2007-09-20,11.5,11.507,10.967,11.033,406767,0
2007-09-21,11.14,11.14,10.873,11.073,299919,0
2007-09-24,11.093,11.187,10.973,11.033,97121,0
2007-09-25,10.993,10.993,10.547,10.873,158946,0
2007-09-26,10.927,11.16,10.927,11.147,69749,0
2007-09-27,11.173,11.34,11,11.133,99224,0
2007-09-28,11,11.127,10.973,11.02,103010,0
2007-10-01,11,11.493,10.833,11.467,206720,0
2007-10-02,11.46,11.5,10.967,11.113,125678,0
2007-10-03,11.067,11.167,10.987,11.007,118145,0
2007-10-04,11.027,11.16,10.567,10.607,224180,0
2007-10-05,10.727,11.387,10.633,11.22,227310,0
2007-10-08,11.16,11.373,10.967,11.333,103551,0
2007-10-09,11.353,11.353,10.687,10.967,251999,0
2007-10-10,10.92,11.167,10.807,11.093,239514,0
2007-10-11,11.14,11.14,10.833,10.993,211944,0
2007-10-12,10.987,11.133,10.893,10.967,86040,0
2007-10-15,10.947,11.153,10.72,10.827,172907,0
2007-10-16,10.753,10.9,10.6,10.6,155445,0
2007-10-17,10.72,10.773,10.433,10.6,134358,0
2007-10-18,10.407,10.593,10.267,10.467,315806,0
2007-10-19,10.46,10.56,10.027,10.047,287030,0
2007-10-22,10,10.427,10,10.333,252650,0
2007-10-23,10.333,10.333,10.047,10.173,141284,0
2007-10-24,10.06,10.18,9.647,9.927,213150,0
2007-10-25,9.873,10,9.28,9.38,394847,0
2007-10-26,9.4333,10.273,9.4333,10.087,459029,0
2007-10-29,10.12,10.307,9.4,9.42,288165,0
2007-10-30,9.32,9.44,8.9533,9.0067,308484,0
2007-10-31,9.0733,9.4867,8.96,9.3933,220859,0
2007-11-01,9.3333,9.34,8.84,8.8733,362888,0
2007-11-02,8.9467,9.12,8.8333,8.9533,191127,0
2007-11-05,8.8333,9.0867,8.7,8.9533,111705,0
2007-11-06,8.9867,8.9867,8.6,8.62,282428,0
2007-11-07,8.5,8.5733,8.1667,8.1667,300965,0
2007-11-08,8.2467,8.3467,7.84,8.1867,257703,0
2007-11-09,8.06,8.14,7.9,8.0267,290685,0
2007-11-12,8,8.5733,7.9867,8.4133,241703,0
2007-11-13,8.5133,8.86,8.4933,8.7933,368697,0
2007-11-14,8.8667,8.8667,8.5467,8.6067,137331,0
2007-11-15,8.5667,8.6333,8.3467,8.4733,134655,0
2007-11-16,8.5067,8.5067,8.3733,8.4933,267695,0
2007-11-19,8.3867,8.4467,8.2533,8.3333,225768,0
2007-11-20,8.3267,8.48,7.9133,8.1467,114489,0
2007-11-21,8.1267,8.18,7.8667,8.16,269988,0
2007-11-23,8.24,8.4267,8.24,8.32,70664,0
2007-11-26,8.3133,8.3467,7.9933,8,146147,0
2007-11-27,8.0267,8.2,7.9333,8.0267,288159,0
2007-11-28,8.1067,9.02,7.9867,8.7533,395384,0
2007-11-29,8.7133,8.8267,8.2467,8.4,214620,0
2007-11-30,8.44,8.7267,8.44,8.6933,248702,0
2007-12-03,8.6733,8.7667,8.38,8.42,143922,0
2007-12-04,8.32,8.4,8.24,8.2733,141801,0
2007-12-05,8.48,8.8067,8.4067,8.8067,168518,0
2007-12-06,8.7667,8.96,8.46,8.7733,521183,0
2007-12-07,8.7867,9.3267,8.7867,9.2267,448941,0
2007-12-10,9.2333,9.98,9.2333,9.927,381185,0
2007-12-11,9.953,10.113,9.587,9.66,437196,0
2007-12-12,9.933,9.94,9.12,9.36,586229,0
2007-12-13,9.22,9.54,9.0933,9.26,286080,0
2007-12-14,9.12,9.607,9.0933,9.22,214787,0
2007-12-17,9.1467,9.4333,8.8733,8.8733,315362,0
2007-12-18,8.8733,8.9467,8.5533,8.7067,432360,0
2007-12-19,8.6333,8.7933,8.5667,8.6667,198707,0
2007-12-20,8.7667,8.7667,8.5333,8.6667,204864,0
2007-12-21,8.8,9.02,8.6467,8.7867,443547,0
2007-12-24,8.8533,8.9,8.54,8.54,71571,0
2007-12-26,8.52,9,8.4667,8.98,89493,0
2007-12-27,8.98,8.98,8.4533,8.4667,110915,0
2007-12-28,8.54,8.7933,8.4,8.46,153521,0
2007-12-31,8.38,8.9533,8.38,8.8667,153668,0
2008-01-02,8.82,8.82,8.3933,8.5,208202,0
2008-01-03,8.4867,8.4933,7.98,8.08,329369,0
2008-01-04,8.0333,8.1333,7.9667,8,239799,0
2008-01-07,8,8.3333,7.9333,8.0667,248865,0
2008-01-08,8.0733,8.28,7.94,8.0133,278721,0
2008-01-09,7.96,8.3867,7.9333,8.3467,176816,0
2008-01-10,8.2467,8.5667,8.0067,8.3,230324,0
2008-01-11,8.1867,8.1867,7.94,8,197121,0
2008-01-14,8.0667,8.3333,7.9467,8.0933,83963,0
2008-01-15,8.0067,8.1467,7.98,8.02,109392,0
2008-01-16,7.9667,8.3067,7.9667,8.0067,180543,0
2008-01-17,8.02,8.3733,7.9667,8,182150,0
2008-01-18,7.9933,8.0933,7.72,7.9,391707,0
2008-01-22,7.6667,8.2,7.6667,7.94,155153,0
2008-01-23,7.8333,8.9,7.7,8.68,317439,0
2008-01-24,8.8933,9.0333,8.66,8.7667,340695,0
2008-01-25,8.9467,9.2333,8.7933,9.0267,278535,0
2008-01-28,8.8533,9.1333,8.4333,8.9867,312377,0
2008-01-29,8.9333,9,8.7,8.8333,257174,0
2008-01-30,8.6733,9.3867,8.6067,9.0333,715673,0
2008-01-31,8.8667,9.5,8.78,9.4067,572679,0
2008-02-01,9.46,9.913,9.46,9.807,357989,0
2008-02-04,9.727,9.9,9.52,9.82,162432,0
2008-02-05,9.6,9.913,9.4667,9.513,246683,0
2008-02-06,9.573,9.887,9.3133,9.3333,266831,0
2008-02-07,9.3,10.147,9.3,10.107,418338,0
2008-02-08,10.06,10.147,9.793,10,149996,0
2008-02-11,10.027,10.033,9.667,9.813,183093,0
2008-02-12,9.853,10.087,9.587,9.673,309170,0
2008-02-13,9.767,9.96,9.647,9.867,142175,0
2008-02-14,9.867,10.447,9.767,10.02,619700,0
2008-02-15,9.96,10.107,9.633,9.967,206207,0
2008-02-19,10.08,10.433,9.973,10.347,189617,0
2008-02-20,10.253,10.507,10.233,10.507,425630,0
2008-02-21,10.567,10.82,10.46,10.46,152894,0
2008-02-22,10.66,10.713,10.32,10.68,360200,0
2008-02-25,10.667,10.773,10.433,10.473,391299,0
2008-02-26,10.38,10.9,10.34,10.713,194399,0
2008-02-27,10.66,10.82,10.607,10.727,130452,0
2008-02-28,10.66,10.66,10.293,10.347,298430,0
2008-02-29,10.2,10.693,9.6,9.633,272006,0
2008-03-03,9.62,10.4,9.62,10.26,331925,0
2008-03-04,10.133,10.667,10.093,10.66,181346,0
2008-03-05,10.733,10.92,10.547,10.833,347423,0
2008-03-06,10.753,10.753,10.1,10.14,236492,0
2008-03-07,10.013,10.413,10.013,10.127,141584,0
2008-03-10,10.14,10.173,9.64,9.787,76197,0
2008-03-11,10.113,10.327,9.687,10.307,197433,0
2008-03-12,10.32,10.353,9.573,9.733,376148,0
2008-03-13,9.58,9.867,9.28,9.84,460667,0
2008-03-14,9.947,10.213,9.32,9.893,215067,0
2008-03-17,9.673,10.227,9.587,9.953,174317,0
2008-03-18,10.187,10.76,9.78,10.74,244526,0
2008-03-19,10.78,10.84,10.1,10.133,115824,0
2008-03-20,10.293,10.927,10.08,10.887,327093,0
2008-03-24,10.927,11.62,10.927,11.493,234899,0
2008-03-25,11.2,11.613,10.593,10.867,229040,0
2008-03-26,10.793,11.393,10.573,10.993,111252,0
2008-03-27,11.047,11.047,10.573,10.713,74780,0
2008-03-28,10.707,10.947,10.453,10.493,139887,0
2008-03-31,10.553,10.933,10.34,10.573,251510,0
2008-04-01,10.693,11.333,10.693,10.9,181031,0
2008-04-02,10.953,11.333,10.913,11.073,125897,0
2008-04-03,10.987,11.333,10.933,11.267,76979,0
2008-04-04,11.333,11.513,10.967,11.093,123807,0
2008-04-07,11.147,11.28,10.96,11,61328,0
2008-04-08,10.853,11.167,10.427,10.707,226532,0
2008-04-09,10.72,10.72,10.167,10.187,531882,0
2008-04-10,10.167,10.633,10.167,10.42,638945,0
2008-04-11,10.273,10.447,9.887,9.973,237479,0
2008-04-14,9.953,10.44,9.913,10.42,304997,0
2008-04-15,10.467,10.573,10.327,10.547,149768,0
2008-04-16,10.653,11,10.413,10.88,147180,0
2008-04-17,10.8,10.8,10.32,10.44,264059,0
2008-04-18,10.68,10.68,10.267,10.387,114644,0
2008-04-21,10.32,10.32,9.9,9.953,80592,0
2008-04-22,9.887,9.98,9.513,9.56,105827,0
2008-04-23,9.6,9.673,9.3667,9.4933,98984,0
2008-04-24,9.533,9.9,9.3267,9.867,248747,0
2008-04-25,9.867,10.213,9.18,9.933,220569,0
2008-04-28,9.933,9.94,9.44,9.613,194633,0
2008-04-29,9.587,9.76,9,9,350985,0
2008-04-30,9.0467,9.68,8.9133,9.2067,198660,0
2008-05-01,9.1867,9.867,9.1867,9.787,170972,0
2008-05-02,9.953,10.167,9.727,9.94,131355,0
2008-05-05,9.873,9.873,9.3067,9.36,66402,0
2008-05-06,9.2667,9.613,9.0067,9.4667,116202,0
2008-05-07,9.48,9.533,9.1333,9.2667,108128,0
2008-05-08,9.32,9.4,9.1533,9.3133,95160,0
2008-05-09,9.2067,9.2267,9.12,9.1533,125997,0
2008-05-12,9.2067,9.3267,9.0467,9.1733,118220,0
2008-05-13,9.1867,9.4533,9.12,9.4133,89729,0
2008-05-14,9.4667,9.62,9.32,9.3867,60444,0
2008-05-15,9.3733,9.4733,9.18,9.32,71709,0
2008-05-16,9.3733,9.3733,9.1867,9.28,74754,0
2008-05-19,9.2933,9.987,9.1867,9.6,161094,0
2008-05-20,9.54,9.687,9.2933,9.4933,96948,0
2008-05-21,9.52,9.52,9,9.2067,173487,0
2008-05-22,9.2067,9.3933,9.12,9.1667,121829,0
2008-05-23,9.1267,9.1533,9,9.1133,172890,0
2008-05-27,9.1067,9.34,9.0333,9.3067,61325,0
2008-05-28,9.38,9.38,9.16,9.2,68300,0
2008-05-29,9.1533,9.3133,9.1467,9.2133,150873,0
2008-05-30,9.24,9.3067,9.1067,9.2733,91928,0
2008-06-02,9.2533,9.2533,9.02,9.0933,125538,0
2008-06-03,9.1467,9.2533,9.02,9.1533,153248,0
2008-06-04,9.1,9.627,9.1,9.2667,184929,0
2008-06-05,9.2533,9.713,9.2533,9.6,131132,0
2008-06-06,9.5,9.5,9.1,9.14,193157,0
2008-06-09,9.1533,9.22,8.8733,8.94,93692,0
2008-06-10,8.8333,8.9,8.6667,8.7933,317987,0
2008-06-11,8.74,8.7933,8.44,8.5333,84695,0
2008-06-12,8.6133,8.8533,8.22,8.24,148121,0
2008-06-13,8.3533,8.5733,8.04,8.1467,202062,0
2008-06-16,8.1,8.2067,7.52,7.8867,302319,0
2008-06-17,7.9267,8.0933,7.7,7.9533,246828,0
2008-06-18,7.9067,8.3067,7.9067,8.2,195848,0
2008-06-19,8.18,8.62,8.18,8.56,96231,0
2008-06-20,8.5267,8.66,8.1133,8.2533,198323,0
2008-06-23,8.2933,8.3867,7.9067,8.1,75080,0
2008-06-24,8.02,8.2133,7.54,7.5467,219891,0
2008-06-25,7.5467,7.64,7.2867,7.3933,316071,0
2008-06-26,7.3133,7.3733,7.18,7.2733,214833,0
2008-06-27,7.24,7.24,7,7.06,548297,0
2008-06-30,7.1,7.4667,7.08,7.28,278043,0
2008-07-01,7.1667,7.8067,7.08,7.2733,279845,0
2008-07-02,7.2533,7.42,7.0933,7.12,212954,0
2008-07-03,7.14,7.36,7.1333,7.2467,160419,0
2008-07-07,7.92,8,7.5533,7.5533,433608,0
2008-07-08,7.58,8.24,7.4733,8.1267,361055,0
2008-07-09,8.1333,8.2333,7.7733,7.7733,223022,0
2008-07-10,7.7867,8.22,7.7733,8.08,177387,0
2008-07-11,7.9733,8.48,7.88,8.3667,192465,0
2008-07-14,8.42,8.64,8.3,8.3933,225069,0
2008-07-15,8.2533,8.84,8.2067,8.6267,164958,0
2008-07-16,8.6933,9.827,8.6933,9.747,285288,0
2008-07-17,9.767,10.047,9.687,9.98,259208,0
2008-07-18,10.14,10.367,9.907,10.06,185868,0
2008-07-21,10.133,10.253,9.847,10.147,66987,0
2008-07-22,10.16,10.94,10.08,10.86,190737,0
2008-07-23,10.833,10.94,10.647,10.74,252689,0
2008-07-24,10.78,10.94,9.593,9.847,333144,0
2008-07-25,11.667,11.987,10.093,10.58,905729,0
2008-07-28,10.587,10.78,10.34,10.433,495903,0
2008-07-29,10.467,10.713,10.413,10.487,1066014,0
2008-07-30,11.333,11.633,11.067,11.333,985812,0
2008-07-31,11.32,11.72,11.32,11.667,548495,0
2008-08-01,11.333,12.353,11.333,11.987,488597,0
2008-08-04,12,12.12,11.807,11.9,365184,0
2008-08-05,12.04,12.527,12.04,12.333,348767,0
2008-08-06,12.24,12.507,12.033,12.453,288848,0
2008-08-07,12.36,12.533,12.12,12.26,245321,0
2008-08-08,12.3,12.72,12.14,12.6,248417,0
2008-08-11,12.667,13.047,12.6,12.86,568904,0
2008-08-12,12.88,13.18,12.707,12.96,448082,0
2008-08-13,12.907,13.24,12.793,13.113,269553,0
2008-08-14,12.94,13.173,12.9,12.993,349823,0
2008-08-15,13.133,13.327,12.9,13.167,502091,0
2008-08-18,12.433,12.46,11.673,12.34,412859,0
2008-08-19,12.133,12.393,12.04,12.353,372530,0
2008-08-20,12.387,12.567,12.027,12.287,184440,0
2008-08-21,12.453,12.52,11.94,12,190901,0
2008-08-22,12.187,12.667,12.073,12.647,184142,0
2008-08-25,12.507,12.533,12.007,12.407,229944,0
2008-08-26,12.413,12.633,12.227,12.453,166412,0
2008-08-27,12.453,12.673,12.067,12.6,173378,0
2008-08-28,12.52,13.093,12.493,12.987,232041,0
2008-08-29,12.913,12.987,12.707,12.853,102704,0
2008-09-02,12.68,13.207,12.087,12.647,233375,0
2008-09-03,12.647,13.3,12.647,12.973,169854,0
2008-09-04,12.867,13.147,11.967,11.967,245945,0
2008-09-05,11.913,11.96,11.32,11.827,240644,0
2008-09-08,12.387,12.64,11.7,11.807,158316,0
2008-09-09,11.84,11.9,11.173,11.173,334514,0
2008-09-10,11.44,11.5,10.973,11.227,286890,0
2008-09-11,10.98,11.413,10.753,11.387,194939,0
2008-09-12,11.187,11.54,11.08,11.313,177995,0
2008-09-15,10.92,11.473,10.9,11.16,181296,0
2008-09-16,10.8,11.487,10.793,11.187,204215,0
2008-09-17,10.94,11.433,9.873,10.053,447401,0
2008-09-18,10.367,10.367,9.4267,9.873,507245,0
2008-09-19,10.587,11.407,10.127,10.52,534318,0
2008-09-22,10.513,10.607,10.107,10.253,95504,0
2008-09-23,10.227,10.227,9.3333,9.613,230868,0
2008-09-24,9.653,10.04,9.46,9.567,162225,0
2008-09-25,9.62,9.827,9.4533,9.693,148028,0
2008-09-26,9.42,9.42,8.9267,9.12,237480,0
2008-09-29,8.9333,9.0267,8.5733,8.5733,142214,0
2008-09-30,8.6067,8.96,8.4133,8.8533,155192,0
2008-10-01,8.8533,8.8533,8.5333,8.7667,265896,0
2008-10-02,8.66,8.66,7.68,7.7867,162713,0
2008-10-03,7.8333,7.84,7.1333,7.1333,489681,0
2008-10-06,7.0067,7.0533,6.6667,7.0267,326411,0
2008-10-07,7.1133,7.1133,6.3333,6.4,641048,0
2008-10-08,6.3267,6.76,6.1533,6.4667,230271,0
2008-10-09,6.6267,6.6667,5.64,5.64,232557,0
2008-10-10,5.4467,5.74,4.7667,5.4467,576771,0
2008-10-13,5.6733,6.4067,5.5067,6.3933,176079,0
2008-10-14,7.5133,7.5133,6.4667,6.6333,347885,0
2008-10-15,6.5133,6.62,5.78,5.8067,84266,0
2008-10-16,5.8267,6.3933,5.5867,6.3667,106182,0
2008-10-17,6.0867,6.4533,5.84,6.12,210552,0
2008-10-20,6.2267,6.5667,6,6.2733,101547,0
2008-10-21,6.1733,6.2933,6.0067,6.1267,102150,0
2008-10-22,5.96,6.3067,5.5333,5.62,77753,0
2008-10-23,5.5733,5.9733,5.2467,5.3133,361329,0
2008-10-24,4.6867,5.7333,4.6867,5.18,204747,0
2008-10-27,5.1667,5.5667,5.1533,5.1533,255788,0
2008-10-28,5.2867,5.6467,5.04,5.3333,167769,0
2008-10-29,5.3467,5.9133,5.3467,5.6067,180164,0
2008-10-30,5.8067,6.04,5.8067,6.0067,309819,0
2008-10-31,6.1,7.1667,6.1,7.0733,354852,0
2008-11-03,7.0333,7.2733,6.9733,7.0667,220997,0
2008-11-04,7.22,7.5667,6.7333,7.4067,222911,0
2008-11-05,7.2867,7.5067,6.9533,7.02,191855,0
2008-11-06,6.9667,7.0467,6.46,6.4667,237005,0
2008-11-07,6.5467,6.86,6.22,6.7867,103244,0
2008-11-10,6.9,7.1733,6.42,6.4733,103787,0
2008-11-11,6.4,6.6867,6.3333,6.56,140072,0
2008-11-12,6.4267,6.8533,6.36,6.4067,105516,0
2008-11-13,6.44,6.9,6.1267,6.8533,186653,0
2008-11-14,6.7067,6.8867,6.42,6.52,204876,0
2008-11-17,6.4667,6.7667,6.2867,6.4933,137526,0
2008-11-18,6.5267,6.6267,5.8933,6.1267,149675,0
2008-11-19,6.1267,6.36,5.4133,5.4467,128391,0
2008-11-20,5.38,5.4333,4.6733,4.68,271679,0
2008-11-21,4.8067,4.92,4.3467,4.78,356612,0
2008-11-24,4.8467,5.48,4.4067,5.1733,230411,0
2008-11-25,5.26,5.5333,4.9733,5.3,167163,0
2008-11-26,5.14,5.96,5.0067,5.94,124472,0
2008-11-28,5.86,6.0133,5.5067,5.94,58629,0
2008-12-01,5.7267,6.16,5.52,5.6467,108389,0
2008-12-02,5.8,6.1667,5.8,6.1667,140340,0
2008-12-03,6.02,6.74,6.02,6.6867,180650,0
2008-12-04,6.5933,7.1067,6.2933,6.7133,313758,0
2008-12-05,6.56,7.22,6.4867,6.9667,248735,0
2008-12-08,7.14,7.4533,6.7867,7.3667,148407,0
2008-12-09,7,7.02,6.2133,6.44,254702,0
2008-12-10,6.5467,6.8333,6.24,6.6267,143373,0
2008-12-11,6.5,6.5933,5.7733,5.8267,123287,0
2008-12-12,5.68,6.3733,5.34,6.08,102800,0
2008-12-15,6.1467,6.4267,5.66,5.8733,157995,0
2008-12-16,6.0267,6.4333,5.78,6.4267,133751,0
2008-12-17,6.1133,6.3067,5.6533,6.2133,327294,0
2008-12-18,6.3333,6.3333,5.6867,5.8733,216066,0
2008-12-19,6.04,6.12,5.6867,6,256940,0
2008-12-22,6.0533,6.12,5.7067,5.9933,116271,0
2008-12-23,6,6.1133,5.78,5.8333,106220,0
2008-12-24,5.8667,6.2733,5.7667,6.2533,84780,0
2008-12-26,6.2533,6.2533,6.0067,6.06,52517,0
2008-12-29,6.0667,6.22,5.9267,5.9467,41891,0
2008-12-30,6.04,6.8333,6,6.8333,110834,0
2008-12-31,6.8733,7.56,6.6733,7.24,112386,0
2009-01-02,7.2467,7.82,7.2467,7.5,69851,0
2009-01-05,7.4333,7.5933,7.26,7.32,124821,0
2009-01-06,7.44,8.0867,7.44,8.0867,160461,0
2009-01-07,7.96,8.1733,7.68,7.78,97638,0
2009-01-08,7.7667,8.1133,7.42,7.5733,140454,0
2009-01-09,7.56,7.56,6.8867,6.9267,115886,0
2009-01-12,6.8933,7.22,6.6267,6.6333,105180,0
2009-01-13,6.6,6.82,6.4667,6.58,77717,0
2009-01-14,6.4733,6.7067,6.3533,6.5533,168357,0
2009-01-15,6.5533,6.8533,6.46,6.8533,172158,0
2009-01-16,6.8533,6.9667,6.36,6.54,137423,0
2009-01-20,6.4133,6.5933,5.9667,5.9733,82655,0
2009-01-21,6.0133,6.46,5.96,6.4533,68235,0
2009-01-22,6.32,6.6267,6.2133,6.3133,56987,0
2009-01-23,6.12,6.4133,6.12,6.3533,44076,0
2009-01-26,6.3467,6.5733,6.1867,6.2333,72335,0
2009-01-27,6.24,6.52,6.1867,6.3267,48174,0
2009-01-28,6.4333,6.6733,6.4067,6.4467,275463,0
2009-01-29,6.3333,6.58,6.2,6.3933,102786,0
2009-01-30,7.0733,7.6333,7.0533,7.1267,145415,0
2009-02-02,7.04,7.5333,6.9133,7.5133,242460,0
2009-02-03,7.6267,8.04,7.6267,7.9733,235854,0
2009-02-04,7.9533,8.2067,7.7867,7.86,143067,0
2009-02-05,7.78,8.1933,7.62,7.7867,89826,0
2009-02-06,7.8,8.0733,7.6867,7.8533,183876,0
2009-02-09,7.7733,8.0333,7.6467,7.86,119184,0
2009-02-10,7.7733,7.9267,7.2933,7.4333,225794,0
2009-02-11,7.4667,7.5267,7.24,7.36,122933,0
2009-02-12,7.2,7.5133,7.18,7.4867,136499,0
2009-02-13,7.4933,7.4933,7.1733,7.2933,107615,0
2009-02-17,7.0933,7.1667,6.8867,6.9333,65763,0
2009-02-18,7,7.0733,6.7133,6.8933,145940,0
2009-02-19,6.9933,7.1867,6.88,7,198671,0
2009-02-20,6.8533,7.1,6.4667,6.6067,112359,0
2009-02-23,6.6533,6.7933,6.1067,6.1267,153279,0
2009-02-24,6.2333,6.5533,6.18,6.3733,158288,0
2009-02-25,6.3333,6.4333,5.62,5.94,183410,0
2009-02-26,5.9867,6.2,5.6533,5.66,345357,0
2009-02-27,5.5867,6.0667,5.2867,5.7867,182424,0
2009-03-02,5.6533,5.8533,5.4333,5.54,180920,0
2009-03-03,5.6467,5.7933,5.3867,5.5933,119822,0
2009-03-04,5.7,6.0467,5.5733,5.94,181331,0
2009-03-05,5.7733,5.94,5.3933,5.3933,274460,0
2009-03-06,5.4533,5.6133,5.3533,5.5133,141290,0
2009-03-09,5.4267,5.8733,5.34,5.8133,147459,0
2009-03-10,5.94,6.26,5.8133,6.16,199644,0
2009-03-11,6.1933,6.3267,6.0133,6.14,183743,0
2009-03-12,6.0933,6.7,5.7333,6.6533,332685,0
2009-03-13,6.68,6.6933,6.4067,6.48,116418,0
2009-03-16,6.54,6.8467,6.54,6.6067,218352,0
2009-03-17,6.5533,6.9533,6.5533,6.9467,148277,0
2009-03-18,6.8867,7.4267,6.7467,7.3267,222623,0
2009-03-19,7.3267,7.3267,6.7467,6.7733,181604,0
2009-03-20,6.8533,6.9533,6.0933,6.1133,264905,0
2009-03-23,6.3,6.84,6.2,6.8333,271772,0
2009-03-24,6.6867,7.1533,6.68,6.9733,215729,0
2009-03-25,6.9867,7.3533,6.9067,7.3333,396422,0
2009-03-26,7.4467,7.8333,7.3533,7.6667,388862,0
2009-03-27,7.2067,7.66,6.6733,7.4267,283649,0
2009-03-30,7.24,7.5067,7.0467,7.4533,292724,0
2009-03-31,7.5933,8.28,7.4067,7.9667,239231,0
2009-04-01,7.86,8.3867,7.56,8.18,371246,0
2009-04-02,8.3733,9.3267,8.1867,8.8,424089,0
2009-04-03,8.8,9.04,8.68,8.9867,315894,0
2009-04-06,8.8867,8.8867,8.4533,8.6067,184890,0
2009-04-07,8.4867,8.5467,8.1467,8.4267,164291,0
2009-04-08,8.54,8.94,8.4467,8.8867,281109,0
2009-04-09,9.1667,9.92,9.0133,9.2,359840,0
2009-04-13,9.0333,9.2867,8.82,9.0733,161994,0
2009-04-14,8.92,9.12,8.4733,8.68,296675,0
2009-04-15,8.64,8.8667,8.5067,8.7333,399983,0
2009-04-16,8.7933,9.3533,8.62,9.3133,247128,0
2009-04-17,9.3667,9.767,9.26,9.733,307944,0
2009-04-20,9.3267,9.36,8.02,8.2,486110,0
2009-04-21,8.16,8.86,7.92,8.8267,284783,0
2009-04-22,8.6267,9.4867,8.6267,9.0667,340778,0
2009-04-23,9.1067,9.1067,8.3467,8.8867,257514,0
2009-04-24,8.02,8.7333,7.3467,8.3733,598085,0
2009-04-27,8.14,8.14,7.8133,7.9333,260186,0
2009-04-28,7.8133,8.26,7.78,8.0267,146952,0
2009-04-29,8.0733,8.62,7.8333,8.44,225945,0
2009-04-30,8.5067,9.1,8.2333,8.7067,412572,0
2009-05-01,8.7067,8.8533,8.3267,8.5467,277754,0
2009-05-04,8.62,9.4067,8.3867,9.4067,390870,0
2009-05-05,9.36,9.687,9.0533,9.08,347927,0
2009-05-06,9.12,9.6,8.3533,9.547,394260,0
2009-05-07,9.667,9.787,8.6867,8.8733,176057,0
2009-05-08,9.02,9.12,8.68,9.1,249270,0
2009-05-11,8.8533,9.2467,8.5933,9.0133,202503,0
2009-05-12,9.0067,9.16,7.9867,8.6467,337098,0
2009-05-13,8.4333,8.4333,7.4867,7.64,311781,0
2009-05-14,7.7067,8.1333,7.5867,7.92,155817,0
2009-05-15,7.9733,8.74,7.74,8.6933,453410,0
2009-05-18,8.7467,9.3533,8.7067,9.28,505047,0
2009-05-19,9.3467,9.593,8.6867,8.7267,371216,0
2009-05-20,8.8333,9.08,8.4667,8.5733,355916,0
2009-05-21,8.4733,8.4733,7.7067,8.0733,290115,0
2009-05-22,8.1067,8.2067,7.9333,8.1067,264179,0
2009-05-26,8.04,8.7267,8.04,8.48,348861,0
2009-05-27,8.42,8.9933,8.2133,8.36,250724,0
2009-05-28,8.4667,8.4667,8.0067,8.3933,246932,0
2009-05-29,8.4467,9.1933,8.2,9.1667,602636,0
2009-06-01,9.32,9.727,9.1,9.7,319910,0
2009-06-02,9.613,9.727,9.1267,9.673,243068,0
2009-06-03,9.567,9.72,9.24,9.4267,268652,0
2009-06-04,9.38,9.627,9.18,9.593,132909,0
2009-06-05,9.727,9.727,9.34,9.607,158958,0
2009-06-08,9.44,9.44,9.06,9.2467,267545,0
2009-06-09,9.42,9.8,9.1867,9.66,361253,0
2009-06-10,9.687,10.087,9.36,9.967,292988,0
2009-06-11,10.027,10.34,9.747,10.307,143157,0
2009-06-12,10.24,10.6,10.24,10.547,202241,0
2009-06-15,10.593,11.213,10.433,11.18,428694,0
2009-06-16,11.167,11.84,10.627,10.8,516149,0
2009-06-17,10.833,10.833,10.333,10.68,287225,0
2009-06-18,10.627,12.313,10.42,11.873,851796,0
2009-06-19,12.193,12.64,12.067,12.447,736569,0
2009-06-22,12.3,12.5,12.06,12.14,285659,0
2009-06-23,12.2,12.467,11.96,12.06,382188,0
2009-06-24,12.333,12.933,12.247,12.333,390768,0
2009-06-25,12.22,12.62,12.107,12.5,473229,0
2009-06-26,12.453,12.7,12.267,12.653,603639,0
2009-06-29,12.547,12.567,11.887,12.447,249240,0
2009-06-30,12.42,12.573,11.707,12.007,322851,0
2009-07-01,12.18,12.607,12.08,12.227,170579,0
2009-07-02,12.06,12.087,11.673,11.787,265287,0
2009-07-06,11.593,11.847,11.047,11.28,290387,0
2009-07-07,11.32,12.473,11.053,11.687,586164,0
2009-07-08,11.713,11.887,11.427,11.8,179798,0
2009-07-09,11.927,12.033,11.38,11.4,162953,0
2009-07-10,11.287,11.76,11.247,11.613,138548,0
2009-07-13,11.633,11.893,11.22,11.813,155789,0
2009-07-14,11.84,12.013,11.093,11.193,285725,0
2009-07-15,11.267,11.267,10.513,10.72,461165,0
2009-07-16,10.733,10.947,10.413,10.567,227784,0
2009-07-17,10.593,10.9,10.52,10.62,208397,0
2009-07-20,10.72,10.88,10.407,10.5,182493,0
2009-07-21,10.56,10.94,10.387,10.44,164588,0
2009-07-22,10.367,10.8,10.24,10.54,121797,0
2009-07-23,10.493,11,10.4,10.813,137579,0
2009-07-24,10.653,10.713,10.1,10.647,380526,0
2009-07-27,10.66,10.82,10.107,10.3,337679,0
2009-07-28,10.207,10.687,10.207,10.527,158115,0
2009-07-29,10.433,10.5,10.113,10.373,157523,0
2009-07-30,10.56,11.187,10.56,10.813,215315,0
2009-07-31,10.793,12.2,10.68,12.04,374007,0
2009-08-03,12.213,12.633,12.12,12.387,428955,0
2009-08-04,12.333,12.533,12.06,12.427,221022,0
2009-08-05,12.473,12.473,12.16,12.213,151250,0
2009-08-06,12.313,12.313,11.46,11.72,154031,0
2009-08-07,11.973,12.44,11.967,12.227,342918,0
2009-08-10,12.087,12.367,12.007,12.313,171227,0
2009-08-11,12.2,12.767,12.06,12.66,376908,0
2009-08-12,12.64,13,12.453,12.533,153747,0
2009-08-13,12.653,13.273,12.34,13.047,268841,0
2009-08-14,13.067,13.073,12.307,12.553,120623,0
2009-08-17,12.34,12.54,12.06,12.173,81041,0
2009-08-18,12.293,12.5,12.28,12.313,87260,0
2009-08-19,12.14,12.433,11.507,12.233,51933,0
2009-08-20,12.233,12.587,12.033,12.587,48776,0
2009-08-21,12.72,12.72,12.147,12.467,129102,0
2009-08-24,12.367,12.52,12,12.067,68346,0
2009-08-25,12.107,12.347,11.773,12.2,209492,0
2009-08-26,12.22,12.493,11.947,12.153,149580,0
2009-08-27,12.047,12.207,11.773,12.013,133997,0
2009-08-28,12.127,12.147,11.553,11.9,126063,0
2009-08-31,11.753,11.887,11.493,11.8,200159,0
2009-09-01,11.68,12.447,11.653,11.9,123002,0
2009-09-02,11.827,12.093,11.627,11.913,154500,0
2009-09-03,11.947,12.153,11.76,12.127,70205,0
2009-09-04,11.907,12.533,11.907,12.493,133442,0
2009-09-08,12.58,13.107,12.087,13.1,423282,0
2009-09-09,13.12,13.227,12.747,12.96,158115,0
2009-09-10,12.907,13.193,12.36,12.687,174222,0
2009-09-11,12.747,13.02,12.527,12.807,127119,0
2009-09-14,12.66,13.267,12.287,12.927,168815,0
2009-09-15,12.967,13.333,12.967,13.287,180869,0
2009-09-16,13.333,13.333,12.693,12.833,259340,0
2009-09-17,12.847,12.893,12.013,12.207,240521,0
2009-09-18,12.24,12.66,12.127,12.167,247994,0
2009-09-21,12.067,12.427,11.927,12,108711,0
2009-09-22,12.067,12.14,11.807,11.84,140175,0
2009-09-23,11.853,11.973,11.287,11.327,223311,0
2009-09-24,11.327,11.4,10.407,10.967,488100,0
2009-09-25,10.893,10.987,10.447,10.9,181596,0
2009-09-28,11,11.32,10.907,10.907,122246,0
2009-09-29,10.873,11.293,10.813,10.82,187574,0
2009-09-30,11,11,10.393,10.72,228705,0
2009-10-01,10.687,10.82,10.18,10.207,221630,0
2009-10-02,10.127,10.473,9.913,10.46,181691,0
2009-10-05,10.413,10.687,10.413,10.653,278976,0
2009-10-06,10.7,11.04,10.66,10.8,117312,0
2009-10-07,10.78,10.953,10.647,10.793,121296,0
2009-10-08,10.853,11.067,10.64,10.64,169538,0
2009-10-09,10.667,11.107,10.667,10.947,109775,0
2009-10-12,10.92,10.967,10.427,10.653,54339,0
2009-10-13,10.607,10.667,10.267,10.36,87689,0
2009-10-14,10.473,10.907,10.333,10.813,132630,0
2009-10-15,10.693,10.967,10.58,10.68,134900,0
2009-10-16,10.62,10.62,10.027,10.027,290753,0
2009-10-19,10.093,10.247,9.867,10,292778,0
2009-10-20,9.987,10.267,9.9,10.133,295061,0
2009-10-21,10.04,10.24,9.733,9.787,150438,0
2009-10-22,9.72,9.987,9.507,9.947,169671,0
2009-10-23,10.267,10.6,9.3667,9.4133,510296,0
2009-10-26,9.4067,9.68,9.3067,9.38,204530,0
2009-10-27,9.4333,9.62,9.3933,9.42,359051,0
2009-10-28,9.4333,9.553,9.2133,9.3733,367629,0
2009-10-29,9.5,9.753,9.3,9.7,206940,0
2009-10-30,9.647,9.9,9.533,9.773,268484,0
2009-11-02,9.86,10,9.2733,9.4333,408017,0
2009-11-03,9.3267,10.08,9.16,10.047,316646,0
2009-11-04,10.073,10.107,9.2933,9.2933,315129,0
2009-11-05,9.36,9.807,9.2667,9.667,189014,0
2009-11-06,9.533,9.713,9.0067,9.2533,152126,0
2009-11-09,9.3867,10.1,9.3267,10.047,364358,0
2009-11-10,10,10.187,9.973,10.113,136812,0
2009-11-11,10.18,10.88,10.18,10.713,360467,0
2009-11-12,10.72,10.74,10.007,10.033,164979,0
2009-11-13,10.04,10.3,9.72,9.967,134663,0
2009-11-16,10.027,10.6,10,10.073,221718,0
2009-11-17,10.073,10.313,10.027,10.273,125103,0
2009-11-18,10.513,10.587,9.92,10.227,30159,0
2009-11-19,10.107,10.107,9.76,9.86,121413,0
2009-11-20,9.753,9.967,9.627,9.947,65013,0
2009-11-23,10.12,10.42,10.06,10.12,62498,0
2009-11-24,10.1,10.193,9.927,10.04,84096,0
2009-11-25,10.06,10.233,9.773,9.787,61022,0
2009-11-27,9.42,10.033,9.42,9.527,45659,0
2009-11-30,9.4867,9.647,9.18,9.613,113721,0
2009-12-01,9.673,9.78,9.527,9.587,55080,0
2009-12-02,9.627,9.8,9.2533,9.4467,153765,0
2009-12-03,9.4667,9.707,9.36,9.3733,59883,0
2009-12-04,9.6,10.033,9.513,9.84,125933,0
2009-12-07,9.807,10.02,9.66,10.007,82131,0
2009-12-08,9.96,10.453,9.667,10.333,164229,0
2009-12-09,10.66,10.66,10.02,10.38,79140,0
2009-12-10,10.393,10.453,10.033,10.173,181676,0
2009-12-11,10.26,10.38,10.073,10.22,86879,0
2009-12-14,10.28,10.413,9.947,10.373,68141,0
2009-12-15,10.373,10.373,9.947,10.007,54509,0
2009-12-16,10.127,10.127,9.2667,9.3733,425697,0
2009-12-17,9.2333,10.127,8.7733,9.98,489831,0
2009-12-18,10.1,10.747,9.64,9.733,621030,0
2009-12-21,9.76,10.2,9.673,9.7,100052,0
2009-12-22,8.6667,9.647,8.64,9.58,1448712,0
2009-12-23,9.607,9.62,9.3,9.533,382011,0
2009-12-24,9.62,10.167,9.62,9.913,163460,0
2009-12-28,9.933,10.02,9.82,9.987,266004,0
2009-12-29,10,10.48,9.987,10.407,158355,0
2009-12-30,10.387,10.82,10.2,10.82,353727,0
2009-12-31,10.6,10.6,9.727,9.88,709139,0
2010-01-04,10.007,10.04,9.527,9.58,574968,0
2010-01-05,9.613,9.733,9.4,9.6,224061,0
2010-01-06,9.547,9.807,9.5,9.507,146355,0
2010-01-07,9.64,9.647,9.3867,9.4,105413,0
2010-01-08,9.4067,9.613,9.0067,9.0733,253629,0
2010-01-11,9.1267,9.34,9.12,9.2867,70922,0
2010-01-12,9.22,9.2467,8.7267,8.88,197889,0
2010-01-13,8.8867,9.06,8.7,8.9333,179106,0
2010-01-14,8.9333,9.16,8.84,8.84,183824,0
2010-01-15,8.8,8.9067,8.64,8.7533,213234,0
2010-01-19,8.7467,8.7467,8.44,8.46,154563,0
2010-01-20,8.3933,8.4133,8.2067,8.38,107024,0
2010-01-21,8.3667,8.4133,8.1133,8.2133,315423,0
2010-01-22,8.18,8.26,8.08,8.1267,243389,0
2010-01-25,8.1933,8.2667,7.9,7.9467,394965,0
2010-01-26,7.94,8.0733,7.84,7.9867,274956,0
2010-01-27,7.9333,8.0333,7.72,7.8667,611094,0
2010-01-28,7.8667,8.04,7.5067,7.58,250164,0
2010-01-29,7.5867,8.5333,7.5133,8,649823,0
2010-02-01,8.0467,8.4267,8.02,8.36,535946,0
2010-02-02,8.3867,8.4867,7.9533,8.0667,256418,0
2010-02-03,8.0067,8.2533,7.92,8.1867,147330,0
2010-02-04,8.1,8.1,7.8267,7.94,140481,0
2010-02-05,7.94,8.0267,7.72,8.0133,117441,0
2010-02-08,8.04,8.3533,7.8467,8.0133,164204,0
2010-02-09,8.0867,8.42,8.0867,8.26,213492,0
2010-02-10,8.26,8.26,7.88,8.16,67194,0
2010-02-11,8.1133,8.2467,8,8.24,236846,0
2010-02-12,8.1533,8.1533,7.7533,8.0267,140721,0
2010-02-16,8.1067,8.1067,7.7467,7.7933,90077,0
2010-02-17,7.8,7.8,7.6133,7.6667,206682,0
2010-02-18,7.64,7.6733,7.6067,7.6133,52308,0
2010-02-19,7.6133,7.72,7.5467,7.5667,59085,0
2010-02-22,7.6067,7.98,7.5,7.8933,401501,0
2010-02-23,7.8933,7.98,7.74,7.7733,51821,0
2010-02-24,7.7733,8.1267,7.7533,8.1067,80330,0
2010-02-25,7.9733,8.14,7.7067,8.14,117951,0
2010-02-26,8.1733,8.6267,8.1067,8.44,266963,0
2010-03-01,8.4533,8.8733,8.4067,8.5067,339738,0
2010-03-02,8.5467,8.6267,8.16,8.2067,110397,0
2010-03-03,8.2467,8.4333,8.1333,8.3667,87744,0
2010-03-04,8.36,8.4933,8.2467,8.4267,84402,0
2010-03-05,8.4933,8.62,8.38,8.6133,128729,0
2010-03-08,8.8733,9.2333,8.8533,9.0867,179651,0
2010-03-09,9.08,9.753,8.9133,9.587,368939,0
2010-03-10,9.56,9.64,9.22,9.3333,168018,0
2010-03-11,9.3,9.4,9.1733,9.3933,50415,0
2010-03-12,9.4533,9.4933,9.2067,9.2733,115161,0
2010-03-15,9.2933,9.3333,9.0667,9.32,83402,0
2010-03-16,9.3267,9.4067,9.2133,9.3267,100758,0
2010-03-17,9.32,9.647,9.32,9.48,95606,0
2010-03-18,9.2933,9.64,9.2933,9.4533,161160,0
2010-03-19,9.507,9.507,9.12,9.2867,153093,0
2010-03-22,9.2267,9.553,9.22,9.38,74141,0
2010-03-23,9.3667,9.587,9.2467,9.4867,77261,0
2010-03-24,9.42,9.587,9.3667,9.3733,85980,0
2010-03-25,9.4467,9.807,9.3133,9.3133,164991,0
2010-03-26,9.3533,9.48,9.2667,9.4067,116532,0
2010-03-29,9.44,9.567,9.3,9.4267,136319,0
2010-03-30,9.4533,9.8,9.06,9.647,211338,0
2010-03-31,9.627,9.793,9.1933,9.2533,521414,0
2010-04-01,9.3067,9.3067,9.08,9.1933,102021,0
2010-04-05,9.1933,9.3533,9.08,9.28,126254,0
2010-04-06,9.2067,9.647,9.14,9.587,137411,0
2010-04-07,9.52,9.807,9.507,9.807,128345,0
2010-04-08,9.74,9.967,9.72,9.947,163115,0
2010-04-09,9.913,10.02,9.733,9.853,98499,0
2010-04-12,9.833,9.967,9.787,9.853,168273,0
2010-04-13,9.86,9.873,9.76,9.82,416006,0
2010-04-14,9.84,10.007,9.693,9.993,227202,0
2010-04-15,9.953,10.667,9.947,10.34,430472,0
2010-04-16,10.34,10.34,9.893,10.1,108603,0
2010-04-19,10.033,10.1,9.747,10.04,84486,0
2010-04-20,10.113,10.233,10.02,10.1,68013,0
2010-04-21,9.747,9.987,9.747,9.9,365222,0
2010-04-22,9.84,10.047,9.84,9.993,135089,0
2010-04-23,9.967,10.333,9.953,10.333,182558,0
2010-04-26,10.32,10.6,10.227,10.513,533358,0
2010-04-27,10.447,10.647,10.227,10.26,241487,0
2010-04-28,10.3,10.593,10.26,10.533,185040,0
2010-04-29,10.8,11.827,10.8,11.46,624326,0
2010-04-30,11.493,11.6,10.98,11.047,339126,0
2010-05-03,11.14,11.547,11.1,11.4,203460,0
2010-05-04,11.26,11.26,10.807,10.953,217470,0
2010-05-05,10.833,11.1,10.713,10.827,110453,0
2010-05-06,10.78,11.107,10,10.513,148860,0
2010-05-07,10.48,11.107,10.227,10.327,172289,0
2010-05-10,10.78,11.087,10.64,10.82,146456,0
2010-05-11,10.913,11.233,10.767,10.987,104720,0
2010-05-12,11.093,11.66,11.047,11.493,103805,0
2010-05-13,11.413,11.46,10.9,10.953,154754,0
2010-05-14,10.9,10.967,10.76,10.9,118545,0
2010-05-17,10.98,11.113,10.74,10.953,102344,0
2010-05-18,11.08,11.14,10.48,10.66,147006,0
2010-05-19,10.567,10.587,10.26,10.413,140771,0
2010-05-20,10.18,10.18,9.86,9.88,143004,0
2010-05-21,9.753,9.927,9.587,9.84,267356,0
2010-05-24,9.773,9.78,9.52,9.567,91911,0
2010-05-25,9.34,9.3733,9.1533,9.3133,140126,0
2010-05-26,9.4,9.747,9.3867,9.5,148455,0
2010-05-27,9.693,10.12,9.693,10.113,70979,0
2010-05-28,10.06,10.107,9.807,9.98,111365,0
2010-06-01,9.88,10.12,9.3867,9.4,123369,0
2010-06-02,9.4467,9.647,9.3,9.587,229988,0
2010-06-03,9.647,10.247,9.587,10.127,121814,0
2010-06-04,9.853,10.053,9.62,9.667,231956,0
2010-06-07,9.68,9.793,9.4533,9.4867,158117,0
2010-06-08,9.4933,9.613,9.0733,9.22,102969,0
2010-06-09,9.3,9.5,9.1267,9.3467,219381,0
2010-06-10,9.5,9.813,9.5,9.753,95796,0
2010-06-11,9.627,9.98,9.62,9.953,51050,0
2010-06-14,10.667,11.14,10.58,10.6,576458,0
2010-06-15,10.74,10.74,10.287,10.373,313755,0
2010-06-16,10.26,10.407,10.067,10.253,104478,0
2010-06-17,10.34,10.34,10,10.253,52632,0
2010-06-18,10.233,10.24,9.887,9.913,201315,0
2010-06-21,10.213,10.72,9.94,9.96,185133,0
2010-06-22,10.02,10.16,9.3933,9.3933,190128,0
2010-06-23,9.38,9.807,9.38,9.727,145920,0
2010-06-24,9.667,9.947,9.4533,9.667,89126,0
2010-06-25,9.687,10.013,9.687,10,347055,0
2010-06-28,9.92,10.307,9.92,10.167,181403,0
2010-06-29,9.987,10.087,9.753,9.873,192285,0
2010-06-30,9.907,10.1,9.833,10,216813,0
2010-07-01,9.947,10.1,9.653,9.847,143607,0
2010-07-02,9.94,10.02,9.733,9.747,144309,0
2010-07-06,10,10.24,9.84,9.887,174735,0
2010-07-07,9.887,10.16,9.833,10.153,171801,0
2010-07-08,10.3,10.593,10.233,10.553,180734,0
2010-07-09,10.567,10.647,10.427,10.593,76286,0
2010-07-12,10.56,10.82,10.393,10.6,137244,0
2010-07-13,10.767,11.233,10.593,10.86,250254,0
2010-07-14,10.787,10.92,10.653,10.7,143928,0
2010-07-15,10.693,10.693,10.2,10.4,176751,0
2010-07-16,10.3,10.367,9.933,9.96,125894,0
2010-07-19,9.96,10.16,9.72,10.16,90471,0
2010-07-20,9.987,10.28,9.88,10.267,139250,0
2010-07-21,10.347,10.513,9.74,9.76,161360,0
2010-07-22,9.913,10.107,9.78,9.993,192879,0
2010-07-23,9.92,10.34,9.887,10.247,82544,0
2010-07-26,10.233,10.767,10.233,10.667,101657,0
2010-07-27,10.767,10.947,10.447,10.453,150038,0
2010-07-28,10.447,10.54,10.04,10.073,164870,0
2010-07-29,10.18,10.187,9.733,9.793,134861,0
2010-07-30,9.673,10.187,9.607,10.067,102876,0
2010-08-02,10.067,10.3,9.873,9.887,146084,0
2010-08-03,9.867,9.887,9.4867,9.513,155469,0
2010-08-04,9.5,9.547,9.1333,9.2067,326157,0
2010-08-05,9.1,9.1333,8.7267,8.98,385701,0
2010-08-06,8.8667,9,8.6733,8.8667,366183,0
2010-08-09,8.9467,9.0867,8.6,8.6333,210231,0
2010-08-10,8.5067,8.6667,8.1733,8.3933,225761,0
2010-08-11,8.2067,8.2067,7.8733,7.9067,195585,0
2010-08-12,7.8267,8.2067,7.7867,8.1867,165755,0
2010-08-13,8.1533,8.1733,7.8933,7.9133,104928,0
2010-08-16,7.8533,8.1267,7.8333,8.12,91506,0
2010-08-17,8.22,8.3667,8.0667,8.3,140420,0
2010-08-18,8.3,8.3667,8.1733,8.3467,146534,0
2010-08-19,8.2933,8.2933,7.8867,8.1067,206264,0
2010-08-20,8.0533,8.08,7.6333,8.06,195234,0
2010-08-23,8.0867,8.34,7.9333,8,107937,0
2010-08-24,7.8733,7.9467,7.6267,7.7933,124650,0
2010-08-25,7.7533,8.1533,7.5867,8.12,131003,0
2010-08-26,8.1467,8.44,7.9667,8.1733,119600,0
2010-08-27,8.28,8.5933,8.16,8.5733,162191,0
2010-08-30,8.5133,8.5133,8.0733,8.0933,259049,0
2010-08-31,8.0667,8.0667,7.6333,7.7667,279746,0
2010-09-01,7.92,8.2267,7.84,8.2067,300153,0
2010-09-02,8.1467,8.4133,8.06,8.34,141584,0
2010-09-03,8.4533,8.7733,8.3667,8.3867,129234,0
2010-09-07,8.3333,8.5067,8.1,8.48,252959,0
2010-09-08,8.5,9.0733,8.5,8.8733,243477,0
2010-09-09,9.0133,9.02,8.4467,8.62,141725,0
2010-09-10,8.5067,8.9,8.5067,8.8067,112857,0
2010-09-13,8.9,9.3333,8.9,9.2267,168876,0
2010-09-14,9.2267,9.4333,8.78,8.8133,151371,0
2010-09-15,8.7867,8.9933,8.5333,8.8333,207348,0
2010-09-16,8.8467,9.4467,8.72,9.2267,372995,0
2010-09-17,9.3667,9.4067,9.1133,9.2067,168195,0
2010-09-20,9.2533,9.4533,9.1733,9.42,151811,0
2010-09-21,9.3867,9.3933,9.2,9.2067,124088,0
2010-09-22,9.1667,9.24,8.94,9.0667,160353,0
2010-09-23,9,9.1067,8.7133,8.74,78491,0
2010-09-24,8.8667,9.3867,8.8067,9.34,70353,0
2010-09-27,9.3667,9.4533,9.1,9.2667,64622,0
2010-09-28,9.3067,9.713,9.12,9.667,157247,0
2010-09-29,9.667,9.973,9.667,9.927,153714,0
2010-09-30,10,10.167,9.86,9.953,234390,0
2010-10-01,10,10.087,9.827,9.94,137853,0
2010-10-04,9.9,10.02,9.573,9.647,96503,0
2010-10-05,9.78,10.16,9.733,10.007,215588,0
2010-10-06,10,10.04,9.64,9.693,281628,0
2010-10-07,9.807,9.86,9.1467,9.3133,429614,0
2010-10-08,9.28,9.773,9.2533,9.687,222924,0
2010-10-11,9.68,9.78,9.4133,9.48,232470,0
2010-10-12,9.44,9.667,9.3067,9.64,137808,0
2010-10-13,9.727,10,9.673,9.847,124344,0
2010-10-14,9.86,9.86,9.627,9.773,90741,0
2010-10-15,9.92,9.98,9.593,9.667,180371,0
2010-10-18,9.64,10,9.593,9.987,103791,0
2010-10-19,9.807,9.813,9.38,9.46,111929,0
2010-10-20,9.4333,9.533,9.3,9.3467,191243,0
2010-10-21,9.3667,9.3667,9.0667,9.24,228291,0
2010-10-22,9.1067,9.2267,9.0667,9.1467,93653,0
2010-10-25,9.2467,9.42,9.1933,9.3267,68939,0
2010-10-26,9.2667,9.4933,9.2533,9.3933,231056,0
2010-10-27,9.3,9.4533,9.08,9.1067,90318,0
2010-10-28,9.1667,9.567,9.1467,9.3133,198777,0
2010-10-29,9.2533,9.833,9.2533,9.653,273002,0
2010-11-01,9.667,9.813,9.42,9.56,95480,0
2010-11-02,9.707,9.9,9.54,9.893,103026,0
2010-11-03,9.927,9.94,9.46,9.76,77378,0
2010-11-04,9.96,10,9.827,9.987,136464,0
2010-11-05,9.96,10.04,9.887,10.007,65652,0
2010-11-08,9.947,10.073,9.867,9.973,59954,0
2010-11-09,10.02,10.147,9.767,9.813,35751,0
2010-11-10,9.873,10.007,9.54,10,62787,0
2010-11-11,9.867,10.02,9.727,9.96,41906,0
2010-11-12,9.833,9.947,9.4667,9.48,68603,0
2010-11-15,9.513,9.667,9.4933,9.547,38769,0
2010-11-16,9.4467,9.873,9.42,9.86,91376,0
2010-11-17,9.853,10.093,9.68,9.947,72485,0
2010-11-18,10.087,10.42,9.947,10.06,133434,0
2010-11-19,10.073,10.173,9.793,10.133,94479,0
2010-11-22,10.067,10.233,9.973,10.213,80420,0
2010-11-23,10.067,10.067,9.727,9.82,54330,0
2010-11-24,9.933,10.293,9.833,10.293,41838,0
2010-11-26,10.213,10.373,10.073,10.3,11567,0
2010-11-29,10.207,10.3,9.933,10.267,18606,0
2010-11-30,10.133,10.133,9.88,10.047,72746,0
2010-12-01,10,10.44,9.993,10.147,144612,0
2010-12-02,10.18,10.373,10.06,10.26,169319,0
2010-12-03,9.8,10.447,9.8,10.42,40569,0
2010-12-06,10.367,10.8,10.227,10.753,86096,0
2010-12-07,10.88,10.96,10.767,10.833,89246,0
2010-12-08,10.893,10.907,10.5,10.533,64305,0
2010-12-09,10.647,11.053,10.507,10.727,219854,0
2010-12-10,10.8,10.8,10.233,10.413,109026,0
2010-12-13,10.433,10.713,10.36,10.653,104828,0
2010-12-14,10.727,10.753,10.64,10.667,52139,0
2010-12-15,10.687,10.753,10.393,10.553,50696,0
2010-12-16,10.387,10.667,10.387,10.66,92907,0
2010-12-17,10.627,10.653,10.14,10.607,79107,0
2010-12-20,10.6,10.647,10.167,10.373,101489,0
2010-12-21,10.453,10.833,10.373,10.793,142191,0
2010-12-22,10.86,11.007,10.707,10.947,40914,0
2010-12-23,10.94,11.08,10.58,11.04,40295,0
2010-12-27,11.047,11.067,10.913,10.94,50996,0
2010-12-28,10.907,11.233,10.88,10.993,85547,0
2010-12-29,11.047,11.047,10.92,10.96,36023,0
2010-12-30,10.987,11.127,10.927,11.033,27899,0
2010-12-31,11.013,11.187,10.98,11.06,29186,0
2011-01-03,11.06,11.333,11.06,11.147,178658,0
2011-01-04,11.22,11.22,10.527,10.78,120920,0
2011-01-05,10.727,10.9,10.6,10.733,88956,0
2011-01-06,10.7,10.787,10.6,10.667,61413,0
2011-01-07,10.727,10.727,10.26,10.353,97994,0
2011-01-10,10.167,10.167,9.867,9.973,164538,0
2011-01-11,10,10.107,9.88,10.067,229097,0
2011-01-12,10.133,10.493,10.067,10.433,218361,0
2011-01-13,10.387,10.667,10.107,10.66,104595,0
2011-01-14,10.667,10.927,10.567,10.793,136754,0
2011-01-18,10.733,10.813,10.367,10.407,78851,0
2011-01-19,10.36,10.38,9.82,9.893,78785,0
2011-01-20,9.787,9.947,9.687,9.767,104546,0
2011-01-21,9.84,9.84,9.567,9.66,76077,0
2011-01-24,9.607,9.873,9.547,9.807,35022,0
2011-01-25,9.733,9.927,9.733,9.92,31611,0
2011-01-26,9.993,10.433,9.953,10.32,189630,0
2011-01-27,10.34,10.36,10.24,10.267,48005,0
2011-01-28,10.267,10.273,9.8,9.9,65754,0
2011-01-31,9.88,10.493,9.2533,9.54,182493,0
2011-02-01,9.633,10.167,9.633,10.073,163892,0
2011-02-02,10.013,10.027,9.793,9.953,158517,0
2011-02-03,9.98,10.387,9.8,10.013,113922,0
2011-02-04,10.007,10.093,9.873,10.02,68060,0
2011-02-07,10.007,10.16,9.96,10.013,70691,0
2011-02-08,10.02,10.08,9.833,10.04,79272,0
2011-02-09,10.073,10.087,9.767,9.8,58179,0
2011-02-10,9.733,9.927,9.627,9.653,40130,0
2011-02-11,9.653,9.927,9.527,9.913,34526,0
2011-02-14,9.88,10.007,9.793,9.833,34182,0
2011-02-15,9.833,10.2,9.833,10.187,50169,0
2011-02-16,10.227,10.58,10.227,10.58,72110,0
2011-02-18,10.573,10.867,10.573,10.727,185907,0
2011-02-22,10.347,10.667,10.347,10.427,75533,0
2011-02-23,10.427,10.527,10.04,10.167,172995,0
2011-02-24,10.06,10.38,10.047,10.187,148409,0
2011-02-25,10.133,10.207,9.953,10.013,142380,0
2011-02-28,9.96,10.093,9.913,10.053,64542,0
2011-03-01,10,10.08,9.893,9.96,75236,0
2011-03-02,9.94,10.107,9.787,9.927,45368,0
2011-03-03,10.167,10.38,10.073,10.153,50756,0
2011-03-04,10.127,10.18,9.787,9.907,56724,0
2011-03-07,9.88,9.933,9.627,9.827,86700,0
2011-03-08,9.853,10.4,9.853,10.347,49599,0
2011-03-09,10.253,10.667,10.153,10.327,100239,0
2011-03-10,10.127,10.127,9.933,9.98,70586,0
2011-03-11,9.947,9.953,9.673,9.84,70986,0
2011-03-14,9.733,9.953,9.733,9.833,40440,0
2011-03-15,9.58,9.74,9.54,9.567,49460,0
2011-03-16,9.547,10.06,9.527,9.633,112320,0
2011-03-17,9.873,10.033,9.633,9.907,133997,0
2011-03-18,9.993,10.313,9.787,10.007,207570,0
2011-03-21,10.107,10.68,10.1,10.507,217922,0
2011-03-22,10.487,10.533,10.247,10.307,223515,0
2011-03-23,10.313,10.653,10.14,10.54,170820,0
2011-03-24,10.567,10.693,10.5,10.62,73841,0
2011-03-25,10.647,10.867,10.62,10.78,146379,0
2011-03-28,10.767,10.88,10.647,10.713,94925,0
2011-03-29,10.68,10.767,10.46,10.527,79296,0
2011-03-30,10.52,11.033,10.487,10.96,74579,0
2011-03-31,10.947,10.967,10.793,10.927,59733,0
2011-04-01,10.967,11.227,10.527,10.993,141168,0
2011-04-04,11.007,11.16,10.967,11.067,38906,0
2011-04-05,11.013,11.147,10.587,11.007,37151,0
2011-04-06,11.14,11.167,11.007,11.047,35057,0
2011-04-07,11.093,11.093,10.74,10.747,38736,0
2011-04-08,10.8,10.8,10.32,10.38,42422,0
2011-04-11,10.353,10.547,10.34,10.407,55842,0
2011-04-12,10.293,10.413,10.16,10.167,44543,0
2011-04-13,10.24,10.24,9.887,9.9,82679,0
2011-04-14,9.973,10.12,9.773,10.067,138824,0
2011-04-15,10.14,10.207,9.92,10.18,69222,0
2011-04-18,9.98,10.093,9.967,10.08,42428,0
2011-04-19,10.14,10.173,9.88,9.92,32885,0
2011-04-20,10.147,10.147,9.947,10.093,59486,0
2011-04-21,10.08,10.173,9.98,10.173,33713,0
2011-04-25,10.26,10.26,10.1,10.153,31710,0
2011-04-26,10.153,10.56,10.153,10.313,63531,0
2011-04-27,10.333,10.787,10.333,10.733,195053,0
2011-04-28,10.76,11.107,10.673,10.973,278747,0
2011-04-29,11.013,11.227,10.847,11.067,165987,0
2011-05-02,10.827,11.093,10.82,10.927,110082,0
2011-05-03,10.907,11.1,10.853,11.06,109388,0
2011-05-04,11.013,11.173,10.967,10.98,462078,0
2011-05-05,10.813,11.493,10.813,11.287,201090,0
2011-05-06,11.32,11.333,11.147,11.153,156923,0
2011-05-09,11.133,11.32,11.133,11.247,50669,0
2011-05-10,11.227,11.613,11.153,11.533,284118,0
2011-05-11,11.487,11.613,11.327,11.393,122424,0
2011-05-12,11.347,11.573,11.04,11.267,93572,0
2011-05-13,11.24,11.313,10.853,10.887,86249,0
2011-05-16,10.833,10.9,10.627,10.633,55748,0
2011-05-17,10.473,10.653,10.333,10.533,133274,0
2011-05-18,10.58,10.747,10.467,10.747,69692,0
2011-05-19,10.8,10.953,10.62,10.907,66176,0
2011-05-20,10.82,10.947,10.613,10.847,76757,0
2011-05-23,10.66,10.7,10.5,10.507,75210,0
2011-05-24,10.507,10.573,10.387,10.42,57396,0
2011-05-25,10.367,10.393,10.08,10.36,181950,0
2011-05-26,10.413,10.587,10.207,10.507,95040,0
2011-05-27,10.553,10.553,10.34,10.433,58401,0
2011-05-31,10.573,10.613,10.313,10.473,190466,0
2011-06-01,10.46,10.533,9.893,9.9,88733,0
2011-06-02,9.98,10.093,9.893,10.04,65436,0
2011-06-03,9.86,10.027,9.767,9.833,246426,0
2011-06-06,9.813,9.833,9.673,9.753,155327,0
2011-06-07,9.86,10.033,9.687,9.707,122427,0
2011-06-08,9.8,9.8,9.56,9.573,57708,0
2011-06-09,9.653,9.727,9.52,9.6,120561,0
2011-06-10,9.533,9.753,9.3333,9.3667,273936,0
2011-06-13,9.42,9.4667,9.28,9.28,127691,0
2011-06-14,9.4,9.573,9.36,9.527,69054,0
2011-06-15,9.4,9.667,9.3933,9.633,76595,0
2011-06-16,9.627,10.047,9.627,9.973,58466,0
2011-06-17,10.04,10.04,9.867,9.94,163895,0
2011-06-20,9.913,10.047,9.86,9.987,85170,0
2011-06-21,10.027,10.313,9.887,10.093,185975,0
2011-06-22,10.013,10.113,9.993,10.027,87747,0
2011-06-23,9.907,10.32,9.84,10.293,119657,0
2011-06-24,10.3,10.473,10.193,10.313,552308,0
2011-06-27,10.327,10.84,10.32,10.767,455772,0
2011-06-28,10.753,11.247,10.733,11.1,453156,0
2011-06-29,11.2,11.76,11.2,11.54,377337,0
2011-06-30,11.613,11.613,11.207,11.3,222750,0
2011-07-01,11.247,11.46,11.173,11.32,172802,0
2011-07-05,11.313,11.313,10.867,10.9,192765,0
2011-07-06,10.893,11.547,10.853,11.487,151121,0
2011-07-07,11.547,12.007,11.547,12.007,158420,0
2011-07-08,11.74,12.007,11.547,11.94,250220,0
2011-07-11,11.727,11.933,11.573,11.887,124122,0
2011-07-12,11.86,11.947,11.713,11.8,120969,0
2011-07-13,11.873,12.073,11.72,11.94,104399,0
2011-07-14,11.993,12.047,11.773,11.92,198594,0
2011-07-15,11.967,12.207,11.953,12.147,227694,0
2011-07-18,11.893,12.16,11.893,12.06,90909,0
2011-07-19,12.067,12.24,12.04,12.167,170298,0
2011-07-20,11.92,12.167,11.433,11.513,159836,0
2011-07-21,11.393,11.727,11.367,11.433,125589,0
2011-07-22,11.367,11.367,11.04,11.133,171228,0
2011-07-25,11.007,11.18,10.893,10.907,132791,0
2011-07-26,10.953,11,10.527,10.76,183923,0
2011-07-27,10.233,10.9,9.907,10.5,256910,0
2011-07-28,10.487,10.493,10.18,10.34,237105,0
2011-07-29,10.187,10.313,9.927,10.047,264951,0
2011-08-01,10.12,10.273,10.067,10.167,175341,0
2011-08-02,10.187,10.3,9.647,9.66,176237,0
2011-08-03,9.693,9.813,9.4133,9.567,203928,0
2011-08-04,9.4,9.52,8.8333,8.84,216090,0
2011-08-05,8.82,9.42,8.58,9,325736,0
2011-08-08,8.6733,8.9133,8.2133,8.22,332366,0
2011-08-09,8.5067,8.6267,7.7733,8.3667,410112,0
2011-08-10,8.16,8.48,8.0133,8.24,264629,0
2011-08-11,8.3133,8.66,8.2267,8.6267,196083,0
2011-08-12,8.6933,8.86,8.5,8.6467,126429,0
2011-08-15,8.76,8.7867,8.46,8.5667,47336,0
2011-08-16,8.4267,8.54,8.2667,8.36,112040,0
2011-08-17,8.3133,8.5133,8.2933,8.3667,74919,0
2011-08-18,8.1133,8.2733,7.72,7.98,133332,0
2011-08-19,7.84,8.1133,7.54,7.6067,201123,0
2011-08-22,7.8333,7.8333,7.3667,7.4267,88425,0
2011-08-23,7.3933,7.76,7.34,7.7533,80352,0
2011-08-24,7.7467,7.8933,7.6467,7.84,34547,0
2011-08-25,7.7733,7.8933,7.5467,7.58,57540,0
2011-08-26,7.5267,7.8133,7.3333,7.78,72861,0
2011-08-29,7.9,8.1267,7.76,8.0867,102261,0
2011-08-30,8.0333,8.0467,7.7,7.94,106314,0
2011-08-31,8.02,8.02,7.7933,7.98,173885,0
2011-09-01,8,8.0467,7.7067,7.7933,151478,0
2011-09-02,7.6333,7.7733,7.5467,7.6333,120306,0
2011-09-06,7.5267,7.6533,7.3667,7.5933,159390,0
2011-09-07,7.7467,7.7533,7.4533,7.6333,119193,0
2011-09-08,7.5733,7.8333,7.3667,7.3867,145511,0
2011-09-09,7.3333,7.5333,7.0733,7.0933,241074,0
2011-09-12,7,7.28,7,7.1733,114191,0
2011-09-13,7.22,7.5333,7.1,7.3133,210834,0
2011-09-14,7.3667,7.9733,7.2067,7.7267,240750,0
2011-09-15,7.8333,8.2267,7.5467,8.2067,132183,0
2011-09-16,8.36,8.36,8.1333,8.2533,130661,0
2011-09-19,7.9533,8.2533,7.9533,8.18,75191,0
2011-09-20,8.2,8.2,7.3933,7.44,133722,0
2011-09-21,7.4467,7.4467,6.7333,6.7733,143150,0
2011-09-22,6.54,6.6267,6.1867,6.34,209957,0
2011-09-23,6.3467,6.8067,6.3467,6.7667,88554,0
2011-09-26,6.8533,6.8533,6.6,6.7867,75932,0
2011-09-27,6.9733,7.16,6.8733,6.9667,135885,0
2011-09-28,6.9467,6.9467,6.6133,6.6267,101720,0
2011-09-29,6.88,7.2467,6.7667,7.2467,73083,0
2011-09-30,7.0667,7.1467,6.9733,7.0133,138297,0
2011-10-03,6.8933,7.0467,6.3267,6.3333,107531,0
2011-10-04,6.2867,7.2667,6.18,7.2267,151430,0
2011-10-05,7.2467,7.5467,7.1933,7.3733,62939,0
2011-10-06,7.38,7.5333,7.2333,7.38,105773,0
2011-10-07,7.4533,7.4933,7,7.16,97713,0
2011-10-10,7.28,7.9133,7.24,7.86,198438,0
2011-10-11,7.7667,7.9333,7.6467,7.8133,147540,0
2011-10-12,7.84,8.6067,7.84,8.5067,142001,0
2011-10-13,8.42,8.58,7.9867,8.5467,113561,0
2011-10-14,8.6267,8.9267,7.0467,8.86,69594,0
2011-10-17,8.86,8.86,8.2467,8.3733,70971,0
2011-10-18,8.4067,8.8333,8.1933,8.7333,85280,0
2011-10-19,8.5,8.7333,8.3,8.3133,71444,0
2011-10-20,8.36,8.5867,8.16,8.5133,70541,0
2011-10-21,8.6867,8.6867,8.1267,8.36,130776,0
2011-10-24,8.42,9.1067,8.4,8.8933,87974,0
2011-10-25,8.7733,8.7733,8.22,8.2467,83019,0
2011-10-26,9.0333,10,9.0333,9.2867,313119,0
2011-10-27,9.713,9.873,9.1867,9.84,273752,0
2011-10-28,9.787,10.12,9.687,9.787,115317,0
2011-10-31,9.587,9.767,8.9,8.9,138636,0
2011-11-01,8.2933,9.02,8.2933,8.5267,128762,0
2011-11-02,8.7333,9.12,8.2733,8.9733,121784,0
2011-11-03,9.0867,9.1667,8.7467,9.0667,102554,0
2011-11-04,8.96,8.9933,8.6933,8.9,138263,0
2011-11-07,8.8,8.8733,8.48,8.82,87684,0
2011-11-08,8.86,8.9733,8.5667,8.92,147248,0
2011-11-09,8.6667,8.7,8.3533,8.4133,136460,0
2011-11-10,8.5067,8.5867,8.1867,8.3067,83030,0
2011-11-11,8.32,8.7,8.3133,8.64,94943,0
2011-11-14,8.6,8.7133,8.3,8.3467,78753,0
2011-11-15,8.3,8.6667,8.2533,8.6,58434,0
2011-11-16,8.46,8.6067,8.12,8.14,71073,0
2011-11-17,8.1067,8.28,8.0333,8.1267,66803,0
2011-11-18,8.14,8.2867,8.08,8.22,71117,0
2011-11-21,8.0333,8.2,7.9667,8.02,90623,0
2011-11-22,8.02,8.1133,7.6867,7.6867,134676,0
2011-11-23,7.62,7.62,7.2667,7.3,114842,0
2011-11-25,7.28,7.28,6.9133,6.92,63752,0
2011-11-28,7.2867,7.3533,7.06,7.3067,132168,0
2011-11-29,7.2733,7.62,7.2467,7.4933,91523,0
2011-11-30,7.7333,7.92,7.6667,7.7533,289035,0
2011-12-01,7.6133,7.8667,7.5,7.7067,102806,0
2011-12-02,7.8733,7.9933,7.74,7.96,89481,0
2011-12-05,8.1267,8.3133,7.98,8.1,214103,0
2011-12-06,8.14,8.3667,7.9933,8.3333,152330,0
2011-12-07,8.24,8.7933,8.2133,8.7,144207,0
2011-12-08,8.58,8.5867,8.0067,8.0667,147555,0
2011-12-09,8.1267,8.3933,8.1133,8.3267,128633,0
2011-12-12,8.18,8.4,8.1733,8.3667,67193,0
2011-12-13,8.4733,8.5533,8.1667,8.22,91049,0
2011-12-14,8.1467,8.3267,8.0333,8.28,151673,0
2011-12-15,8.4333,8.7067,8.3467,8.5467,73865,0
2011-12-16,8.6533,8.68,8.3733,8.4333,144708,0
2011-12-19,8.5133,8.6133,8.1933,8.2267,165591,0
2011-12-20,8.4867,8.8933,8.4733,8.8733,176565,0
2011-12-21,8.84,8.8933,8.5867,8.8067,34925,0
2011-12-22,8.8467,9.0667,8.8067,8.9333,36165,0
2011-12-23,8.8933,8.8933,8.6867,8.7267,42081,0
2011-12-27,8.6533,8.66,8.4867,8.5667,64755,0
2011-12-28,8.5267,8.5267,8.42,8.44,29562,0
2011-12-29,8.4667,8.6067,8.3333,8.4733,70128,0
2011-12-30,8.4667,8.5267,8.2933,8.32,93449,0
2012-01-03,8.62,9.0067,8.62,8.7533,129084,0
2012-01-04,8.8,8.8667,8.5733,8.7667,60942,0
2012-01-05,8.7,8.9933,8.4667,8.9533,75713,0
2012-01-06,8.96,9.18,8.8667,8.9933,91802,0
2012-01-09,9.0733,9.2067,8.9333,9.0467,160694,0
2012-01-10,9.2067,9.2533,9.14,9.2,49257,0
2012-01-11,9.1333,9.4133,9.1333,9.3533,61208,0
2012-01-12,9.4,9.66,9.3667,9.627,48387,0
2012-01-13,9.4533,9.58,9.3067,9.34,61115,0
2012-01-17,9.4267,9.587,9.2667,9.3,93158,0
2012-01-18,9.28,9.4,9.28,9.3667,48888,0
2012-01-19,9.36,9.767,9.3133,9.733,66731,0
2012-01-20,9.72,9.76,9.533,9.613,87351,0
2012-01-23,9.633,9.633,9.34,9.5,95556,0
2012-01-24,9.3533,9.647,9.1533,9.607,134709,0
2012-01-25,9.567,9.833,9.4467,9.653,76293,0
2012-01-26,9.773,9.867,9.667,9.78,99797,0
2012-01-27,9.74,9.933,9.6,9.84,93368,0
2012-01-30,9.727,9.967,9.653,9.933,69684,0
2012-01-31,9.967,10.067,9.567,10.027,116282,0
2012-02-01,10.06,10.867,10.047,10.76,168687,0
2012-02-02,10.76,11.233,10.747,11,74142,0
2012-02-03,11.167,11.173,11,11.173,107934,0
2012-02-06,11.127,11.313,10.96,11.113,118200,0
2012-02-07,11.107,11.167,10.64,11.147,125667,0
2012-02-08,11.24,11.327,11.073,11.2,106547,0
2012-02-09,11.267,11.267,11.107,11.16,35061,0
2012-02-10,10.92,11.16,10.907,11.067,65834,0
2012-02-13,11.107,11.333,11.107,11.227,128151,0
2012-02-14,11.16,11.24,10.973,11.187,45236,0
2012-02-15,11.127,11.247,10.933,10.98,67655,0
2012-02-16,11.02,11.307,10.967,11.2,147128,0
2012-02-17,11.28,11.28,11.167,11.187,80670,0
2012-02-21,11.18,11.267,10.833,10.927,78737,0
2012-02-22,10.853,10.94,10.68,10.793,91809,0
2012-02-23,10.72,11.207,10.693,11.167,89955,0
2012-02-24,11.167,11.247,11.033,11.033,49758,0
2012-02-27,10.973,10.973,10.833,10.833,57386,0
2012-02-28,10.973,11.193,10.793,11.04,196155,0
2012-02-29,11.113,11.173,10.733,10.873,140579,0
2012-03-01,10.927,11.227,10.893,10.967,162143,0
2012-03-02,10.993,11.053,10.587,10.593,120732,0
2012-03-05,10.8,10.807,10.473,10.767,102749,0
2012-03-06,10.593,10.72,10.273,10.407,54404,0
2012-03-07,10.453,10.633,10.407,10.513,30788,0
2012-03-08,10.667,10.893,10.62,10.813,82542,0
2012-03-09,10.827,11.047,10.787,10.9,156317,0
2012-03-12,10.98,11.067,10.867,10.987,52559,0
2012-03-13,11.127,11.127,10.94,11.087,101075,0
2012-03-14,11.167,11.167,10.98,11.127,117965,0
2012-03-15,11.1,11.327,11.093,11.24,198476,0
2012-03-16,11.3,11.32,11.127,11.213,175104,0
2012-03-19,11.333,12,11.293,11.813,543930,0
2012-03-20,11.773,11.78,11.4,11.46,392541,0
2012-03-21,11.42,11.613,11.313,11.493,222023,0
2012-03-22,11.34,11.513,11.327,11.387,178556,0
2012-03-23,11.413,11.513,11.28,11.32,247457,0
2012-03-26,11.553,11.613,11.36,11.44,245940,0
2012-03-27,11.507,11.573,11.367,11.393,231923,0
2012-03-28,11.42,11.56,11.42,11.493,153657,0
2012-03-29,11.367,11.467,11.227,11.373,125126,0
2012-03-30,11.5,11.507,11.207,11.34,133511,0
2012-04-02,11.34,11.62,11.28,11.507,215192,0
2012-04-03,11.567,11.807,11.533,11.653,218519,0
2012-04-04,11.46,11.52,11.353,11.4,120122,0
2012-04-05,11.313,11.547,11.313,11.473,71025,0
2012-04-09,11.393,11.393,11.2,11.327,251034,0
2012-04-10,11.307,11.407,10.8,10.813,262484,0
2012-04-11,10.933,11.46,10.9,11.46,134693,0
2012-04-12,11.527,11.713,11.473,11.62,186081,0
2012-04-13,11.533,11.607,11.373,11.393,90470,0
2012-04-16,11.5,11.787,11.233,11.707,209501,0
2012-04-17,11.887,12.147,11.827,11.953,363726,0
2012-04-18,11.927,12.147,11.78,12.053,154220,0
2012-04-19,12.033,12.247,11.847,11.853,198171,0
2012-04-20,12.02,12.067,11.613,11.647,230763,0
2012-04-23,11.5,11.687,11.053,11.18,219723,0
2012-04-24,11.24,11.333,11.013,11.187,125547,0
2012-04-25,11.4,11.4,11.147,11.193,278696,0
2012-04-26,11.187,11.32,10.913,11.167,203586,0
2012-04-27,11.667,12.3,11.667,11.98,932858,0
2012-04-30,12.393,12.6,12.313,12.52,423984,0
2012-05-01,12.56,12.987,12.433,12.82,777692,0
2012-05-02,12.76,13.707,12.693,13.407,640121,0
2012-05-03,13.46,13.46,13.067,13.247,201126,0
2012-05-04,13.22,13.333,12.793,13.24,251958,0
2012-05-07,13.067,13.653,13.067,13.4,514293,0
2012-05-08,13.24,13.633,13.227,13.58,204644,0
2012-05-09,13.447,13.873,13.38,13.767,349439,0
2012-05-10,13.873,13.893,13.64,13.753,267162,0
2012-05-11,13.593,13.873,13.593,13.807,145127,0
2012-05-14,13.707,13.887,13.653,13.84,269735,0
2012-05-15,13.9,14.193,13.793,13.907,328812,0
2012-05-16,13.953,14.06,13.3,13.333,341313,0
2012-05-17,13.4,13.6,12.86,12.88,164112,0
2012-05-18,12.893,13.027,12.42,12.507,261170,0
2012-05-21,12.507,13.007,12.433,12.907,353475,0
2012-05-22,12.96,13.427,12.893,13.153,242939,0
2012-05-23,13.033,13.967,12.72,13.913,329178,0
2012-05-24,14.153,14.633,13.86,14.613,340599,0
2012-05-25,14.573,14.613,14.087,14.447,140483,0
2012-05-29,14.607,14.7,14.253,14.44,165144,0
2012-05-30,14.3,14.3,13.8,14.047,122115,0
2012-05-31,14.02,14.447,13.78,14.42,266981,0
2012-06-01,14.047,14.047,13.307,13.547,176381,0
2012-06-04,13.58,13.753,12.773,13.007,304524,0
2012-06-05,12.88,13.24,12.88,13.14,163050,0
2012-06-06,13.327,14.073,13.313,14.013,190973,0
2012-06-07,14.293,14.293,13.433,13.607,228033,0
2012-06-08,13.6,14.1,13.6,13.96,212339,0
2012-06-11,14.18,14.34,13.907,14.3,219600,0
2012-06-12,14.3,14.66,13.947,14.253,152810,0
2012-06-13,14.247,14.453,13.967,14.113,141200,0
2012-06-14,14.147,14.887,14.147,14.56,212262,0
2012-06-15,14.673,14.673,14.187,14.473,219314,0
2012-06-18,14.253,14.553,14.08,14.4,149094,0
2012-06-19,14.487,15.447,14.487,15.18,332916,0
2012-06-20,15.213,15.353,14.733,14.92,119867,0
2012-06-21,14.887,15.1,14.06,14.36,148928,0
2012-06-22,14.413,14.667,14.373,14.467,321680,0
2012-06-25,14.253,14.4,14.067,14.147,127512,0
2012-06-26,14.213,14.3,13.913,14.113,75836,0
2012-06-27,14.12,14.4,14,14.093,86075,0
2012-06-28,13.92,14.06,13.407,13.86,146378,0
2012-06-29,14.2,14.813,13.947,14.593,252014,0
2012-07-02,14.607,14.667,13.993,14.3,311133,0
2012-07-03,14.3,14.333,14.18,14.3,103455,0
2012-07-05,14.253,14.34,14.227,14.333,305648,0
2012-07-06,14.193,14.293,14.16,14.22,226920,0
2012-07-09,14.16,14.193,14.033,14.167,109841,0
2012-07-10,14.233,14.233,13.693,13.76,227073,0
2012-07-11,13.84,14,13.633,13.793,215610,0
2012-07-12,13.673,13.673,13.053,13.227,216855,0
2012-07-13,13.273,13.38,13.207,13.347,238242,0
2012-07-16,13.347,13.347,13.047,13.287,144150,0
2012-07-17,13.327,13.433,12.98,13.053,166928,0
2012-07-18,13.053,13.407,13.053,13.407,139883,0
2012-07-19,13.413,13.413,13.147,13.3,91599,0
2012-07-20,13.227,13.247,12.847,12.88,91716,0
2012-07-23,12.567,12.567,12.327,12.387,106179,0
2012-07-24,12.42,12.42,12.034,12.18,141162,0
2012-07-25,12.24,12.333,12.1,12.233,94446,0
2012-07-26,12.493,12.627,12.333,12.533,132896,0
2012-07-27,14.6,15.447,14.24,15.007,549218,0
2012-07-30,15.087,15.86,14.947,15.2,374478,0
2012-07-31,15.067,15.473,14.77,15.067,328172,0
2012-08-01,15.173,15.487,14.36,14.4,242166,0
2012-08-02,14.273,14.867,14.085,14.833,234225,0
2012-08-03,15.027,15.44,14.7,15.373,161754,0
2012-08-06,15.467,16.233,15.467,15.76,293849,0
2012-08-07,15.947,16.153,15.693,15.72,188865,0
2012-08-08,15.62,15.62,15.16,15.32,145587,0
2012-08-09,15.26,15.487,15.187,15.307,133112,0
2012-08-10,15.32,15.327,14.813,14.887,63182,0
2012-08-13,14.833,15.033,14.467,15.02,81252,0
2012-08-14,15.18,15.5,15.06,15.447,116103,0
2012-08-15,15.42,15.5,15.227,15.467,56411,0
2012-08-16,15.433,15.833,15.2,15.7,83225,0
2012-08-17,15.727,15.887,15.48,15.887,87558,0
2012-08-20,15.88,15.88,15.413,15.727,95358,0
2012-08-21,15.767,16.045,14.86,15.58,513644,0
2012-08-22,15.753,15.993,15.447,15.447,238838,0
2012-08-23,15.447,15.607,14.9,15.18,226802,0
2012-08-24,15.1,15.197,14.873,15.047,121359,0
2012-08-27,15.133,15.5,14.9,14.987,122511,0
2012-08-28,14.947,15.052,14.76,14.813,208496,0
2012-08-29,14.92,15.067,14.767,14.813,162756,0
2012-08-30,14.747,14.8,14.353,14.367,95655,0
2012-08-31,14.547,14.547,14.187,14.467,155561,0
2012-09-04,14.347,14.713,13.92,14.527,227240,0
2012-09-05,14.587,14.687,14.353,14.387,145623,0
2012-09-06,14.547,15.047,14.267,14.36,206471,0
2012-09-07,14.387,14.527,14.193,14.3,131451,0
2012-09-10,14.327,14.587,14.233,14.453,93831,0
2012-09-11,14.413,14.773,14.413,14.633,145628,0
2012-09-12,14.693,14.813,14.201,14.427,107984,0
2012-09-13,14.393,14.867,14.113,14.727,133386,0
2012-09-14,14.433,14.933,13.867,13.907,419919,0
2012-09-17,13.82,14.133,13.707,14.02,210300,0
2012-09-18,13.953,14.08,13.767,13.96,249845,0
2012-09-19,13.927,14.093,13.667,13.78,219590,0
2012-09-20,13.667,13.733,13.02,13.4,401997,0
2012-09-21,13.407,13.78,13.4,13.507,276705,0
2012-09-24,13.413,13.913,13.333,13.893,167247,0
2012-09-25,13.733,13.96,13.52,13.54,204260,0
2012-09-26,13.533,13.553,13.333,13.467,107885,0
2012-09-27,13.587,13.673,13.313,13.633,129069,0
2012-09-28,13.547,13.553,13.307,13.427,118799,0
2012-10-01,13.487,13.813,13.353,13.78,224651,0
2012-10-02,13.887,13.94,13.433,13.547,212699,0
2012-10-03,13.54,13.707,13.48,13.68,110997,0
2012-10-04,13.727,14.053,13.707,14.033,183618,0
2012-10-05,13.96,14.292,13.84,13.987,159714,0
2012-10-08,13.853,13.98,13.553,13.847,112029,0
2012-10-09,13.867,13.973,13.553,13.663,90411,0
2012-10-10,13.667,13.8,13.4,13.787,179621,0
2012-10-11,13.86,14.067,13.8,13.94,78101,0
2012-10-12,13.993,14.28,13.993,14.14,53247,0
2012-10-15,14.193,14.313,14.073,14.167,162792,0
2012-10-16,14.313,14.473,14.06,14.373,53151,0
2012-10-17,14.387,14.387,14.067,14.293,133179,0
2012-10-18,14.233,14.647,14.233,14.6,104205,0
2012-10-19,14.447,14.447,13.887,14.093,109146,0
2012-10-22,14.067,14.093,13.853,13.987,50822,0
2012-10-23,13.82,14.187,13.707,14.153,57887,0
2012-10-24,14.273,14.333,14.1,14.313,89108,0
2012-10-25,14.42,14.52,14.287,14.427,75800,0
2012-10-26,14.453,14.92,14.076,14.787,186813,0
2012-10-31,14.64,15.213,14.48,15.067,211751,0
2012-11-01,14.967,15.08,13.707,14.62,328656,0
2012-11-02,14.687,14.807,14.344,14.451,99458,0
2012-11-05,14.407,14.597,14.233,14.393,107816,0
2012-11-06,14.393,14.487,14.34,14.4,229274,0
2012-11-07,14.127,14.28,13.833,14.033,148622,0
2012-11-08,14.013,14.123,13.89,13.913,116072,0
2012-11-09,13.913,14.173,13.573,13.607,80496,0
2012-11-12,13.633,13.993,13.633,13.86,37019,0
2012-11-13,13.713,14.113,13.713,13.787,72878,0
2012-11-14,13.867,13.867,13.387,13.54,131082,0
2012-11-15,13.507,13.6,13.267,13.333,143066,0
2012-11-16,13.36,13.487,13.073,13.38,131400,0
2012-11-19,13.34,13.56,13.333,13.56,47195,0
2012-11-20,13.387,13.747,13.367,13.56,48341,0
2012-11-21,13.533,13.78,13.533,13.673,24656,0
2012-11-23,13.76,13.96,13.707,13.9,22824,0
2012-11-26,13.813,13.98,13.573,13.793,82854,0
2012-11-27,13.813,14.107,13.773,13.947,65546,0
2012-11-28,13.9,14.08,13.653,13.97,39945,0
2012-11-29,14.113,14.26,14.06,14.16,53876,0
2012-11-30,14.24,14.513,14.213,14.44,233435,0
2012-12-03,14.547,14.547,13.907,14.027,90965,0
2012-12-04,14.047,14.087,13.807,13.913,44499,0
2012-12-05,13.98,14.093,13.88,14.007,107687,0
2012-12-06,13.96,14.227,13.9,14.067,148917,0
2012-12-07,14.207,14.3,13.853,14.2,129086,0
2012-12-10,14.28,14.873,14,14.747,342582,0
2012-12-11,14.92,15.047,14.613,14.88,147977,0
2012-12-12,14.893,15,14.307,14.493,204884,0
2012-12-13,14.533,14.893,14.42,14.493,169745,0
2012-12-14,14.367,14.88,14.353,14.673,286689,0
2012-12-17,14.913,15.073,14.6,14.68,271289,0
2012-12-18,14.48,14.887,14.48,14.867,189192,0
2012-12-19,14.727,15.153,14.653,15.006,118859,0
2012-12-20,14.94,15.333,14.8,15.133,99680,0
2012-12-21,14.98,15.18,14.633,15.16,256421,0
2012-12-24,15.22,15.32,15.013,15.18,15806,0
2012-12-26,15.28,15.32,14.907,14.987,44805,0
2012-12-27,14.787,15.047,14.673,14.973,78165,0
2012-12-28,14.867,15.18,14.835,14.9,39674,0
2012-12-31,14.813,15.5,14.813,15.413,103964,0
2013-01-02,15.787,15.793,15.373,15.7,295736,0
2013-01-03,15.653,15.86,15.367,15.5,105371,0
2013-01-04,15.613,15.88,15.413,15.733,84905,0
2013-01-07,15.567,15.667,15.24,15.28,134748,0
2013-01-08,15.22,15.507,15.173,15.407,106107,0
2013-01-09,15.58,15.667,15.393,15.533,48575,0
2013-01-10,15.58,15.613,15.367,15.533,77156,0
2013-01-11,15.56,15.747,15.38,15.687,94847,0
2013-01-14,15.613,15.74,15.473,15.72,122102,0
2013-01-15,15.6,15.953,15.6,15.827,52460,0
2013-01-16,15.707,15.993,15.707,15.953,51533,0
2013-01-17,15.987,16.353,15.86,16.293,132528,0
2013-01-18,16.247,16.293,15.993,16.107,135423,0
2013-01-22,16.113,16.18,15.967,16.127,85484,0
2013-01-23,16.147,16.187,15.96,16.133,97664,0
2013-01-24,16.187,16.833,16.187,16.813,186780,0
2013-01-25,16.727,16.967,16.6,16.733,91913,0
2013-01-28,16.72,16.94,16.647,16.76,101420,0
2013-01-29,16.72,16.907,16.533,16.747,101846,0
2013-01-30,16.7,16.973,16.3,16.827,281958,0
2013-01-31,17.067,17.547,17.037,17.293,159264,0
2013-02-01,17.333,17.687,17.072,17.393,204600,0
2013-02-04,17.227,17.367,17.02,17.153,69405,0
2013-02-05,16.7,18.147,16.68,18.1,176835,0
2013-02-06,18,18.27,17.893,18.2,236975,0
2013-02-07,18.22,18.22,17.967,18.033,148224,0
2013-02-08,18,18.22,17.927,18.06,337983,0
2013-02-11,18.087,18.333,17.92,18.293,136536,0
2013-02-12,18.333,18.333,18.093,18.113,52281,0
2013-02-13,18.127,18.287,17.933,18.267,128607,0
2013-02-14,18.25,19.156,18.18,19.047,148535,0
2013-02-15,19.167,19.907,19.04,19.52,218934,0
2013-02-19,19.567,20.213,19.493,19.68,236172,0
2013-02-20,19.733,19.92,19.053,19.12,131231,0
2013-02-21,19.12,19.573,18.553,19.08,128997,0
2013-02-22,19.293,19.673,19.067,19.64,165974,0
2013-02-25,19.8,19.867,19.58,19.633,190329,0
2013-02-26,19.78,20.12,19.767,20,202763,0
2013-02-27,20.033,20.48,20.033,20.38,180788,0
2013-02-28,20.4,21.54,20.4,21.42,406346,0
2013-03-01,20.913,21.207,20.433,21.02,399765,0
2013-03-04,21.073,21.46,20.767,21.44,355338,0
2013-03-05,21.473,21.667,21.187,21.46,342998,0
2013-03-06,21.473,22.02,21.433,21.52,298019,0
2013-03-07,21.573,21.573,21.027,21.34,192651,0
2013-03-08,21.547,21.667,21.347,21.493,340869,0
2013-03-11,21.493,21.733,21.4,21.5,259907,0
2013-03-12,21.42,21.693,21.353,21.567,192474,0
2013-03-13,21.773,22.74,21.567,22.613,346050,0
2013-03-14,22.693,23.953,22.64,23.827,461465,0
2013-03-15,24.053,24.515,23.94,24,1009758,0
2013-03-18,23.973,24.08,23.467,23.84,463634,0
2013-03-19,23.82,24.04,23.64,23.753,310151,0
2013-03-20,23.76,23.907,23.693,23.827,334967,0
2013-03-21,23.82,24.047,22.92,23.56,254337,0
2013-03-22,23.633,24.113,23.633,23.993,208631,0
2013-03-25,24.033,24.477,23.867,24.373,240693,0
2013-03-26,24.44,24.567,23.86,24,200352,0
2013-03-27,23.9,24.227,23.673,24.1,138822,0
2013-03-28,24.22,24.387,23.915,24.113,142353,0
2013-04-01,24.193,24.6,23.467,23.793,195833,0
2013-04-02,23.92,24.173,23.661,23.753,177984,0
2013-04-03,23.727,23.813,22.933,23.253,248553,0
2013-04-04,23.313,23.427,22.667,22.88,286415,0
2013-04-05,22.807,23.187,21.913,23.173,295959,0
2013-04-08,23.187,23.327,23.067,23.273,171329,0
2013-04-09,23.373,23.5,23.173,23.187,193506,0
2013-04-10,23.247,24.48,23.173,24.293,295670,0
2013-04-11,24.36,24.62,23.78,23.86,139065,0
2013-04-12,23.707,24.12,23.387,24.08,197549,0
2013-04-15,24.08,24.08,22.633,22.747,235317,0
2013-04-16,23.133,23.78,22.567,23.733,289385,0
2013-04-17,23.6,23.703,22.98,23.433,155417,0
2013-04-18,23.513,24.113,23.393,23.753,207501,0
2013-04-19,23.813,24.187,23.427,24.127,204047,0
2013-04-22,24.28,24.32,23.72,24.093,118236,0
2013-04-23,24.28,24.567,23.96,24.393,151434,0
2013-04-24,24.56,24.993,24.373,24.433,115638,0
2013-04-25,24.633,25,24.467,24.78,199034,0
2013-04-26,25.34,27.047,25.173,26.487,532284,0
2013-04-29,26.793,27.053,26.2,26.493,231389,0
2013-04-30,27.273,27.473,27.027,27.28,476076,0
2013-05-01,27.033,27.333,26.593,26.787,601554,0
2013-05-02,26.66,28.173,26.64,27.687,457913,0
2013-05-03,28.147,28.24,27.587,27.787,718770,0
2013-05-06,27.973,28.233,27.487,28.04,544124,0
2013-05-07,28.373,28.687,28.066,28.473,666183,0
2013-05-08,28.473,29.073,28.333,28.947,407301,0
2013-05-09,29.08,29.24,28.553,28.853,601919,0
2013-05-10,28.887,29.42,28.707,29.16,257280,0
2013-05-13,28.98,29.473,28.8,29.293,171171,0
2013-05-14,29.587,30.32,29.175,30.14,533459,0
2013-05-15,30.26,31.273,30.18,30.953,321006,0
2013-05-16,30.933,30.933,30.207,30.493,273509,0
2013-05-17,30.853,31.88,30.853,31.72,247232,0
2013-05-20,31.62,32.16,31.593,32,308984,0
2013-05-21,32.013,32.713,32.013,32.38,329231,0
2013-05-22,32.58,33.04,31.56,31.847,240569,0
2013-05-23,31,32.353,30.22,32.053,373508,0
2013-05-24,32.047,32.053,31.193,31.68,314538,0
2013-05-28,32.14,33.04,32.08,32.493,218988,0
2013-05-29,32.387,32.48,31.473,31.98,197072,0
2013-05-30,32.013,32.327,31.66,31.853,145071,0
2013-05-31,31.59,32.25,31.47,31.86,158939,0
2013-06-03,32.04,32.747,31.836,32.72,250401,0
2013-06-04,32.667,33.307,31.813,31.933,339350,0
2013-06-05,31.807,31.886,30.733,30.967,214157,0
2013-06-06,31.04,31.567,30.793,31.36,185193,0
2013-06-07,31.587,32.793,31.467,32.073,258186,0
2013-06-10,32.273,32.4,31.433,31.527,204743,0
2013-06-11,31.273,31.76,30.74,31.233,138927,0
2013-06-12,31.567,31.92,30.6,30.853,123000,0
2013-06-13,30.68,31.353,30.467,31.327,153111,0
2013-06-14,31.74,32.19,30.7,30.88,173356,0
2013-06-17,31.12,31.8,30.57,31.69,271963,0
2013-06-18,31.8,32.39,31.39,32.19,268877,0
2013-06-19,32.28,32.28,31.86,31.96,191793,0
2013-06-20,31.58,31.69,30.54,31.26,175537,0
2013-06-21,31.42,31.67,31.16,31.37,303035,0
2013-06-24,30.84,30.84,27.6,29.19,430160,0
2013-06-25,29.61,30.19,29.38,29.5,136716,0
2013-06-26,29.81,29.92,29.465,29.67,161640,0
2013-06-27,29.83,30.89,29.83,30.67,114874,0
2013-06-28,30.64,31.099,29.95,29.97,949778,0
2013-07-01,30.15,32.1,29.88,31.82,263603,0
2013-07-02,31.9,32.729,31.49,32.29,192936,0
2013-07-03,32.24,32.37,31.49,31.6,161952,0
2013-07-05,32.38,33.14,31.99,33.11,147398,0
2013-07-08,33.24,33.68,32.82,33.09,193149,0
2013-07-09,33.48,34.34,33.34,33.79,294950,0
2013-07-10,33.88,34.34,33.501,34.13,177084,0
2013-07-11,34.83,34.979,34.53,34.65,212955,0
2013-07-12,34.72,34.72,33.2,33.26,175563,0
2013-07-15,33.38,33.549,32.501,32.83,215080,0
2013-07-16,32.96,33.035,31.43,31.84,382125,0
2013-07-17,32,32.2,30.965,31.17,256173,0
2013-07-18,31.34,32.54,31.22,32.1,263643,0
2013-07-19,31.99,32.24,31.68,31.79,100589,0
2013-07-22,31.71,32.2,31.36,31.45,100025,0
2013-07-23,31.49,31.73,30.753,31.05,74564,0
2013-07-24,31.23,31.58,31.03,31.09,123307,0
2013-07-25,30.99,31.63,30.81,31.38,118551,0
2013-07-26,30.77,31.36,30.13,31.32,238403,0
2013-07-29,31.05,31.1,29.23,29.9,506665,0
2013-07-30,30.06,30.16,29.454,29.54,172991,0
2013-07-31,29.68,30.36,29.56,29.94,161191,0
2013-08-01,30.24,31.35,30.22,31.26,165257,0
2013-08-02,31.2,31.61,30.81,31.6,170900,0
2013-08-05,31.46,31.46,30.75,31,176237,0
2013-08-06,30.89,31.035,29.68,29.73,149198,0
2013-08-07,29.55,29.55,28.78,29.26,141601,0
2013-08-08,29.49,29.79,29,29.57,84391,0
2013-08-09,29.56,30.08,28.3,28.58,241036,0
2013-08-12,28.44,29.58,28.44,29.51,137319,0
2013-08-13,29.45,29.82,28.88,28.92,98207,0
2013-08-14,28.79,28.9,28.2,28.55,113729,0
2013-08-15,28.06,28.43,27.95,28.31,135598,0
2013-08-16,28.4,28.87,28.21,28.51,135191,0
2013-08-19,28.43,28.74,28.35,28.38,88570,0
2013-08-20,28.44,29.84,28.39,29.75,206756,0
2013-08-21,29.64,29.98,29.39,29.75,173382,0
2013-08-22,29.91,30.81,29.91,30.52,72358,0
2013-08-23,30.58,30.98,29.72,30.01,241259,0
2013-08-26,30.09,30.36,29.5,30.11,105515,0
2013-08-27,29.71,30,29.28,29.59,189885,0
2013-08-28,29.55,30.17,29.55,29.99,178929,0
2013-08-29,29.99,30.89,29.99,30.72,125777,0
2013-08-30,30.66,30.91,29.73,30.01,184189,0
2013-09-03,30.46,30.52,30.04,30.27,142874,0
2013-09-04,30.24,30.53,30.07,30.35,240914,0
2013-09-05,30.37,30.7,30.14,30.38,234572,0
2013-09-06,30.62,30.62,29.7,30.27,185258,0
2013-09-09,30.37,30.8,30.18,30.71,215559,0
2013-09-10,30.93,32.81,30.62,32.79,250110,0
2013-09-11,32.78,33.07,32.365,32.81,181279,0
2013-09-12,32.64,32.81,31.68,31.81,132318,0
2013-09-13,31.95,32.26,31.81,32.23,95614,0
2013-09-16,32.85,33.07,31.79,32.45,249996,0
2013-09-17,32.39,32.46,31.87,32.11,195655,0
2013-09-18,32.12,32.62,31.81,32.59,137250,0
2013-09-19,32.61,32.75,32.22,32.66,71637,0
2013-09-20,32.69,32.74,32.22,32.45,138762,0
2013-09-23,32.45,33.1,32.293,32.76,146434,0
2013-09-24,32.81,33,32.13,32.2,140600,0
2013-09-25,32.2,32.36,31.65,31.74,195600,0
2013-09-26,31.78,32.33,31.34,31.6,65904,0
2013-09-27,31.26,31.54,30.74,30.78,196400,0
2013-09-30,30.3,31.37,30.03,31.18,304300,0
2013-10-01,31.19,31.65,31.03,31.43,138500,0
2013-10-02,31.04,31.6,30.81,31.58,87100,0
2013-10-03,31.53,31.75,30.52,31.03,143500,0
2013-10-04,31.12,32.08,31.12,31.99,139600,0
2013-10-07,31.65,31.77,31.05,31.11,164200,0
2013-10-08,31.05,31.17,30.04,30.35,189700,0
2013-10-09,30.59,30.63,29.85,30.2,188200,0
2013-10-10,30.76,31.46,30.59,31.36,153400,0
2013-10-11,32.91,33.02,32.67,32.89,722800,0
2013-10-14,32.67,33.27,32.67,33.19,193700,0
2013-10-15,32.96,33.18,32.65,32.82,301900,0
2013-10-16,33.21,33.44,32.96,33.16,229600,0
2013-10-17,33,33.47,32.91,33.31,3401535,0
2013-10-18,33.38,34.49,33.12,34.42,385100,0
2013-10-21,34.58,34.72,34.35,34.59,193700,0
2013-10-22,34.7,35.28,34.6,35.07,317000,0
2013-10-23,34.86,35.31,34.37,34.52,288300,0
2013-10-24,34.44,34.47,33.97,34.04,237500,0
2013-10-25,34.18,34.33,33.86,33.93,104300,0
2013-10-28,33.72,34.26,33.47,33.85,172000,0
2013-10-29,34.05,34.63,33.78,34.5,222600,0
2013-10-30,34.32,35.16,31.46,32.55,498300,0
2013-10-31,31.56,32.685,31.04,32.53,503307,0
2013-11-01,32.53,32.87,32.12,32.15,252200,0
2013-11-04,32.39,33.46,32.23,32.98,416000,0
2013-11-05,32.65,32.78,32.15,32.46,161800,0
2013-11-06,32.64,32.7,31.52,31.94,234800,0
2013-11-07,32.1,32.3,31.53,31.68,262400,0
2013-11-08,31.69,32.48,31.58,32.05,227454,0
2013-11-11,32.05,32.42,31.67,32.36,175600,0
2013-11-12,32.3,32.4,31.7,31.8,232800,0
2013-11-13,31.53,31.81,31.37,31.76,225400,0
2013-11-14,31.73,32.83,31.51,32.6,231300,0
2013-11-15,32.77,33.23,32.45,33,191900,0
2013-11-18,33.24,33.91,32.82,33.02,190000,0
2013-11-19,32.94,33.38,32.45,32.61,153500,0
2013-11-20,32.72,32.92,32.45,32.57,231300,0
2013-11-21,32.89,33.71,32.83,33.69,128435,0
2013-11-22,33.63,33.65,32.98,33.18,142500,0
2013-11-25,33.17,33.36,32.87,33.09,102885,0
2013-11-26,33.07,34.76,33.06,34.58,210700,0
2013-11-27,34.72,34.84,34.14,34.38,141100,0
2013-11-29,34.53,34.94,34.52,34.73,58964,0
2013-12-02,34.71,34.84,33.68,33.82,203547,0
2013-12-03,33.62,33.91,32.79,32.98,272300,0
2013-12-04,32.68,33.46,32.47,33.24,196300,0
2013-12-05,33.15,33.53,33.01,33.11,159400,0
2013-12-06,33.49,33.58,32.48,32.54,177990,0
2013-12-09,32.55,32.77,32.41,32.56,137800,0
2013-12-10,32.52,32.75,32.38,32.39,288330,0
2013-12-11,32.57,32.8,31.97,32.06,190713,0
2013-12-12,32.21,32.22,31.66,31.9,109600,0
2013-12-13,31.91,32.18,31.52,31.56,124000,0
2013-12-16,31.67,32.7,31.59,32.29,361100,0
2013-12-17,32.32,32.97,31.96,32.31,143400,0
2013-12-18,32.3,32.82,31.87,32.29,195700,0
2013-12-19,32.2,32.2,31.26,31.4,285673,0
2013-12-20,31.43,31.77,30.82,31.42,573675,0
2013-12-23,31.58,32.56,31.52,32.41,185640,0
2013-12-24,32.48,32.84,32.29,32.43,56227,0
2013-12-26,32.54,33.11,32.17,33.06,296700,0
2013-12-27,32.9,32.9,32.04,32.1,127300,0
2013-12-30,32.17,32.52,31.78,31.96,93900,0
2013-12-31,31.99,32.5,31.62,32.05,212400,0
2014-01-02,31.96,32.11,30.46,30.52,287415,0
2014-01-03,30.65,31.22,30.39,31.14,205110,0
2014-01-06,31.44,31.47,30.16,30.22,191175,0
2014-01-07,30.29,31.28,30.29,30.93,235300,0
2014-01-08,30.9,31.87,30.78,31.79,247080,0
2014-01-09,32.05,32.47,31.78,32.43,173638,0
2014-01-10,32.69,34.77,32.422,34.75,422512,0
2014-01-13,34.81,34.92,33.55,33.92,259818,0
2014-01-14,34.16,34.16,33.515,33.73,203386,0
2014-01-15,33.87,34.1,33.25,33.64,180300,0
2014-01-16,33.47,33.58,32.94,33.24,221100,0
2014-01-17,32.85,33.66,32.22,33.19,451900,0
2014-01-21,33.5,33.525,32.63,33.21,240710,0
2014-01-22,33.18,34.21,33.18,33.66,379700,0
2014-01-23,33.4,33.73,33.04,33.68,299000,0
2014-01-24,33.35,33.35,32,32.91,214300,0
2014-01-27,32.96,33.12,32.01,32.06,208800,0
2014-01-28,32.13,32.43,31.74,32,167900,0
2014-01-29,31.68,32.06,31.52,31.95,220225,0
2014-01-30,32.39,33.1,32.1,32.92,380600,0
2014-01-31,32.51,33.93,32.06,33.66,306600,0
2014-02-03,33.44,33.875,31.58,31.93,343067,0
2014-02-04,31.81,33,31.36,31.5,225268,0
2014-02-05,31.13,31.33,30.34,30.66,269380,0
2014-02-06,30.73,31.26,30.32,30.87,357583,0
2014-02-07,30.91,31.25,30.66,30.9,180531,0
2014-02-10,30.71,30.79,29.73,30.22,294526,0
2014-02-11,29.93,30.22,29.32,30.1,224365,0
2014-02-12,30.34,30.34,29.61,30.16,213779,0
2014-02-13,29.84,31.54,29.61,31.45,592421,0
2014-02-14,31.48,31.96,31.26,31.67,254322,0
2014-02-18,31.72,32.59,31.711,32.51,235589,0
2014-02-19,33.4,33.68,33.02,33.03,370032,0
2014-02-20,32.955,33.67,32.812,33.51,251149,0
2014-02-21,33.68,34.419,33.515,34.06,299103,0
2014-02-24,34.1,34.49,33.8,34.23,342316,0
2014-02-25,34.25,34.6,33.72,34.19,201586,0
2014-02-26,34.03,34.6,33.9,34.18,143312,0
2014-02-27,34.2,34.53,33.91,34.51,121948,0
2014-02-28,34.48,34.72,34.16,34.54,160787,0
2014-03-03,34.32,34.755,34,34.61,184313,0
2014-03-04,34.9,36.72,34.88,36.28,422759,0
2014-03-05,36.56,38.55,36.34,38.34,618609,0
2014-03-06,38.66,40.2,38.29,39.92,504242,0
2014-03-07,40,40.4,39.72,39.94,285383,0
2014-03-10,39.93,40.275,39.87,40.2,186659,0
2014-03-11,40.41,40.68,38.95,39.18,279512,0
2014-03-12,38.95,39.5,38.55,39.28,206883,0
2014-03-13,39.38,39.5,38.42,38.8,142797,0
2014-03-14,38.65,39.72,38.65,39.24,110990,0
2014-03-17,39.62,39.962,38.95,39.11,94491,0
2014-03-18,39.2,39.65,39.15,39.61,200144,0
2014-03-19,39.57,39.87,38.61,39.04,188893,0
2014-03-20,39.36,39.36,38.47,38.82,81687,0
2014-03-21,39.11,40.12,38.862,39.24,217164,0
2014-03-24,39.04,39.27,37.47,37.96,164660,0
2014-03-25,38.21,38.72,37.58,37.89,124865,0
2014-03-26,38.37,38.88,36.84,37.12,257600,0
2014-03-27,37.07,37.7,35.76,36.15,196562,0
2014-03-28,36.05,36.9,36.05,36.7,181667,0
2014-03-31,37.21,38.49,36.88,38.21,292296,0
2014-04-01,38.6,38.79,38.25,38.3,246811,0
2014-04-02,38.35,39.19,38.2,38.96,141684,0
2014-04-03,39,39.38,38.29,38.52,168077,0
2014-04-04,39.37,39.37,36.98,37.51,185373,0
2014-04-07,37.15,37.31,36.32,36.59,207407,0
2014-04-08,36.49,36.87,35.85,36.43,155917,0
2014-04-09,36.5,37.05,36.21,36.82,89418,0
2014-04-10,36.68,36.956,35.47,35.79,162093,0
2014-04-11,35.46,36.8,35.41,36.24,249114,0
2014-04-14,37.07,37.07,35.68,36.1,221989,0
2014-04-15,36.1,36.51,35.19,36.38,210833,0
2014-04-16,36.37,37.2,36.37,37.12,153551,0
2014-04-17,36.9,38.1,36.67,37.98,152270,0
2014-04-21,37.93,38.72,37.93,38.53,200845,0
2014-04-22,38.43,39.83,38.41,39.37,169282,0
2014-04-23,39.32,39.95,38,38.1,252939,0
2014-04-24,38.29,38.688,37.41,38.5,183242,0
2014-04-25,39.39,41.72,38.65,40.04,444113,0
2014-04-28,41.19,42.14,40.16,40.63,345225,0
2014-04-29,41,41.03,39.65,40.03,442836,0
2014-04-30,40.1,41.33,39.71,41.17,233218,0
2014-05-01,41.23,42.29,40.68,41.85,388572,0
2014-05-02,41.76,42.68,40.93,41.18,271242,0
2014-05-05,40.86,40.86,39.91,40.46,175200,0
2014-05-06,40.2,40.72,40.2,40.45,224068,0
2014-05-07,40.44,40.82,39.69,40.68,207375,0
2014-05-08,40.74,41.39,40.17,40.3,144246,0
2014-05-09,39.93,40.39,39.58,40.04,112295,0
2014-05-12,40.28,41.13,40,40.73,255739,0
2014-05-13,41.72,41.8,40.15,41.37,287986,0
2014-05-14,41.42,41.59,40.79,41.11,227027,0
2014-05-15,40.91,41.86,40.6,41.39,266906,0
2014-05-16,41.32,41.98,40.91,41.93,171715,0
2014-05-19,41.93,43.535,41.28,43.38,211472,0
2014-05-20,43.58,43.58,42.24,43.02,243187,0
2014-05-21,42.72,45.47,42.72,45.25,351623,0
2014-05-22,45.39,45.65,44.52,44.61,290404,0
2014-05-23,44.72,44.72,43.98,44.4,241026,0
2014-05-27,44.85,45.16,44.37,44.59,161590,0
2014-05-28,44.62,44.78,43.844,44.46,237123,0
2014-05-29,44.97,45.22,44.15,45.2,147259,0
2014-05-30,45.26,45.415,43.38,43.58,320634,0
2014-06-02,43.63,44.24,42.61,44.22,155687,0
2014-06-03,43.81,43.9,43.08,43.23,487714,0
2014-06-04,43.12,43.52,42.83,43.45,171346,0
2014-06-05,43.54,44.87,43.29,44.82,204130,0
2014-06-06,44.8,45.6,44.76,45.46,92902,0
2014-06-09,45.44,46.74,45.44,46.09,152746,0
2014-06-10,45.87,46.37,45.44,45.66,135900,0
2014-06-11,45.42,46,45.28,45.61,118811,0
2014-06-12,45.67,45.76,45.3,45.41,176874,0
2014-06-13,45.58,45.58,44.11,44.53,293037,0
2014-06-16,44.015,44.51,43.821,44.28,193966,0
2014-06-17,43.86,44.355,41.92,42.82,460382,0
2014-06-18,42.89,43.18,42.61,42.92,244338,0
2014-06-19,43.24,43.28,42.65,43.135,198606,0
2014-06-20,43.15,43.77,42.97,43.75,331692,0
2014-06-23,43.88,43.97,42.86,43.28,181569,0
2014-06-24,43.07,43.99,43.07,43.43,329427,0
2014-06-25,43.25,43.58,42.52,43.33,189097,0
2014-06-26,43.46,44.53,42.62,43.25,235425,0
2014-06-27,42.9,43.525,42.36,43.31,264474,0
2014-06-30,43.16,44.42,42.935,43.93,167620,0
2014-07-01,44.06,45.35,44.06,44.73,138287,0
2014-07-02,44.81,45.45,44.73,44.94,137400,0
2014-07-03,45.13,45.58,44.353,45.36,74235,0
2014-07-07,45.04,45.22,44.66,45,102049,0
2014-07-08,44.51,45.15,44.12,44.96,225847,0
2014-07-09,45.1,45.55,44.466,45.16,158541,0
2014-07-10,44.31,44.85,43.84,44.38,144165,0
2014-07-11,44.15,44.66,43.67,44.05,115433,0
2014-07-14,44.64,45,44.33,44.41,98706,0
2014-07-15,44.5,45.15,44.16,44.54,211899,0
2014-07-16,44.73,44.96,44.393,44.68,280638,0
2014-07-17,44.42,45.411,44.42,45.17,305549,0
2014-07-18,45.1,45.715,44.97,45.26,123830,0
2014-07-21,45.37,45.53,44.83,45.27,124877,0
2014-07-22,45.6,46.71,45.29,46.63,161714,0
2014-07-23,47.1,47.937,46.4,46.52,328043,0
2014-07-24,46.73,47.15,46.31,46.5,214205,0
2014-07-25,46.11,46.11,45.31,45.57,226370,0
2014-07-28,45.61,45.61,43.91,44.17,280306,0
2014-07-29,44.1,44.14,42.83,42.97,362035,0
2014-07-30,42.94,45.4,42.25,45.2,720220,0
2014-07-31,44.84,45.84,44.77,45.65,316588,0
2014-08-01,45.68,45.72,45.26,45.66,227016,0
2014-08-04,45.74,46.1,45.36,46.07,194349,0
2014-08-05,45.87,46.39,45.79,46.02,118348,0
2014-08-06,45.53,46.22,45.53,45.77,212340,0
2014-08-07,45.79,46.2,45.36,45.65,206129,0
2014-08-08,45.57,46.08,43.08,46,157502,0
2014-08-11,46.2,47.06,46.09,46.84,113943,0
2014-08-12,46.73,47.15,46.499,47.11,104871,0
2014-08-13,47.21,48.23,47.18,47.86,143386,0
2014-08-14,47.89,48.05,47.56,47.72,136405,0
2014-08-15,48.3,48.3,46.87,48,151429,0
2014-08-18,48.25,49.17,48.25,49.11,110266,0
2014-08-19,49.16,49.85,48.76,49.08,392848,0
2014-08-20,48.92,48.92,47.87,48.15,115054,0
2014-08-21,48.2,48.2,47.27,47.78,138142,0
2014-08-22,47.73,48.35,47.19,48.06,88912,0
2014-08-25,48.5,48.91,48.03,48.54,102295,0
2014-08-26,48.59,48.61,47.44,47.58,128567,0
2014-08-27,47.78,47.96,47.02,47.69,217716,0
2014-08-28,47.5,47.75,46.9,47.18,106355,0
2014-08-29,46.95,47.78,46.651,47.47,117577,0
2014-09-02,47.59,49.4,47.45,48.94,175646,0
2014-09-03,49.03,50,48.61,49.9,239256,0
2014-09-04,50.08,51.29,49.59,50.9,240628,0
2014-09-05,50.48,51.46,50.48,51.04,119088,0
2014-09-08,51.16,51.83,51.11,51.14,134517,0
2014-09-09,51.03,51.03,49.74,49.93,98357,0
2014-09-10,50,50.42,49.15,50.4,124103,0
2014-09-11,50.27,51.19,50.27,51.02,172783,0
2014-09-12,51.19,51.19,49.77,49.95,160165,0
2014-09-15,49.8,49.8,48.24,48.37,85922,0
2014-09-16,48.04,49.17,47.93,48.83,196753,0
2014-09-17,49.39,52.78,49.05,52.53,657441,0
2014-09-18,52.61,53.83,52.5,53.56,273211,0
2014-09-19,53.67,54.1,50.76,51.17,480012,0
2014-09-22,50.99,51.68,50.53,50.57,121025,0
2014-09-23,50.55,51.02,49.82,50,254397,0
2014-09-24,50.07,50.22,49.583,49.83,172735,0
2014-09-25,49.86,50.59,48.62,49.88,336829,0
2014-09-26,49.92,50.44,49.7,50.05,285037,0
2014-09-29,49.7,50.83,49.51,50.66,102629,0
2014-09-30,50.46,50.8,49.25,49.56,203061,0
2014-10-01,49.65,49.65,48.09,48.53,209282,0
2014-10-02,48.66,49.85,48.52,49.68,145775,0
2014-10-03,50.15,50.75,49.97,50,93289,0
2014-10-06,50.38,50.64,49.44,49.64,107004,0
2014-10-07,49.27,51.09,47.95,48.05,116665,0
2014-10-08,48.411,48.92,46.834,48.35,167744,0
2014-10-09,48.27,48.27,46.62,47.5,178043,0
2014-10-10,47.23,48.005,46.886,46.97,187068,0
2014-10-13,47.02,47.78,45.96,46.26,167999,0
2014-10-14,46.73,48,46.2,46.7,155024,0
2014-10-15,45.03,47.86,44.59,47.35,230731,0
2014-10-16,46.77,48.36,46.77,47.82,128805,0
2014-10-17,48.48,49.02,47.92,48.71,210306,0
2014-10-20,48.54,49.27,48.02,48.58,144769,0
2014-10-21,48.83,50.74,48.2,50.54,143051,0
2014-10-22,50.79,51.73,49.2,49.29,99204,0
2014-10-23,49.94,51.13,49.61,50.39,153913,0
2014-10-24,52.2,52.201,50.09,50.23,98272,0
2014-10-27,50,51.05,49.59,50.95,301077,0
2014-10-28,56.73,56.73,45.32,48.96,872822,0
2014-10-29,47.25,49.96,46.27,49.82,306051,0
2014-10-30,49.55,52.51,48.8,50.94,335116,0
2014-10-31,52.4,52.4,48.9,49.02,378270,0
2014-11-03,48.95,50.33,48.77,50.12,207705,0
2014-11-04,49.85,52.09,49.815,51.98,368232,0
2014-11-05,52.44,53.258,51.105,51.39,183101,0
2014-11-06,51.64,52.46,51.5,52.38,179193,0
2014-11-07,52.43,52.72,51.09,51.36,227880,0
2014-11-10,51.55,52.82,51.383,52.75,283152,0
2014-11-11,52.8,53.49,52.66,53.16,282709,0
2014-11-12,52.98,54,52.98,53.71,204337,0
2014-11-13,53.9,54.248,52.78,53.23,299733,0
2014-11-14,53,53.47,51.74,52.13,208704,0
2014-11-17,52.19,52.57,51.415,52.43,166594,0
2014-11-18,52.54,53.31,52.04,52.84,225097,0
2014-11-19,52.2,53.49,52.17,53.07,200998,0
2014-11-20,52.94,53.65,52.64,53.51,185369,0
2014-11-21,54.25,54.51,53.43,53.57,180684,0
2014-11-24,53.87,54.91,53.87,54.88,136382,0
2014-11-25,55.3,55.48,54.31,54.53,163152,0
2014-11-26,54.39,55.26,53.94,54.7,151119,0
2014-11-28,55.04,56.61,55.02,55.47,94244,0
2014-12-01,55.59,56.27,53.67,53.81,194443,0
2014-12-02,55,56.14,54.09,55.38,195103,0
2014-12-03,55.25,56.15,54.68,55.25,246407,0
2014-12-04,55.25,56.65,55.16,56.53,362336,0
2014-12-05,56.55,57.6,55.97,56.41,297710,0
2014-12-08,56.39,56.715,54.36,54.73,275017,0
2014-12-09,54.25,55.47,52.51,54.96,213908,0
2014-12-10,54.9,55.38,54.06,54.21,216789,0
2014-12-11,54.61,56.5,54.2,55.09,235998,0
2014-12-12,54.5,55.29,53.39,54.19,208832,0
2014-12-15,54.3,55.92,54.16,54.19,257547,0
2014-12-16,53.51,55.1,53.26,53.31,159314,0
2014-12-17,53.4,54.09,51.57,53.01,374239,0
2014-12-18,53.73,54.19,53,53.63,225189,0
2014-12-19,53.6,54.2,53.06,53.44,378081,0
2014-12-22,53.74,54.98,53.52,54.73,162544,0
2014-12-23,54.78,55.18,54.09,54.73,328241,0
2014-12-24,54.71,56.14,54.71,55.04,95202,0
2014-12-26,55.14,56.08,54.94,55.47,207131,0
2014-12-29,55.27,55.89,54.58,55.1,285205,0
2014-12-30,55.14,56.5,55.005,55.73,253221,0
2014-12-31,56.03,56.19,54.99,55.36,226706,0
2015-01-02,55.83,56.47,54.4,55.71,265676,0
2015-01-05,55.4,55.4,53.01,53.35,217108,0
2015-01-06,53.3,53.43,50.24,51.2,254526,0
2015-01-07,51.39,51.88,50.54,51.18,180157,0
2015-01-08,51.68,52.83,51.49,52.37,327224,0
2015-01-09,52.45,52.72,51.1,51.21,233659,0
2015-01-12,51.09,51.95,50.63,51.03,210575,0
2015-01-13,51.5,52.53,50.88,51.43,234945,0
2015-01-14,50.92,51.231,49.29,49.5,246671,0
2015-01-15,49.52,49.86,49.02,49.28,175223,0
2015-01-16,49.32,50.04,48.57,49.97,207229,0
2015-01-20,49.67,49.7,47.11,48.33,349632,0
2015-01-21,47.23,47.35,44.13,44.54,931418,0
2015-01-22,44.83,47.55,44.5,47.03,566693,0
2015-01-23,46.99,47.74,46.45,46.61,305049,0
2015-01-26,45.77,46.793,45,45.27,335680,0
2015-01-27,45.1,45.81,43.6,45.05,614506,0
2015-01-28,45.79,45.99,44.44,44.71,465782,0
2015-01-29,44.68,44.78,43,43.41,456825,0
2015-01-30,43.15,43.8,39.56,42.11,929231,0
2015-02-02,42.89,43.29,41.35,41.87,608675,0
2015-02-03,42.2,43.35,42,43.01,426257,0
2015-02-04,42.95,43.33,41.93,42.12,409627,0
2015-02-05,42.39,43.86,42.36,43.49,354514,0
2015-02-06,43.72,44.8,43.165,44.72,410622,0
2015-02-09,44.5,44.636,43.77,44.12,377450,0
2015-02-10,44.5,45.32,43.63,44.57,229934,0
2015-02-11,44.3,44.95,43.9,44.31,264363,0
2015-02-12,44.5,44.92,43.89,44.61,331229,0
2015-02-13,44.64,45.85,44.455,45.59,432554,0
2015-02-17,45.68,45.81,45.06,45.4,260879,0
2015-02-18,45.44,45.71,45.075,45.58,262412,0
2015-02-19,45.64,46.9,45.6,46.11,262517,0
2015-02-20,46.17,46.23,45.595,46.14,210541,0
2015-02-23,46.18,46.79,45.475,46.68,210434,0
2015-02-24,46.59,47.25,45.983,46.7,247073,0
2015-02-25,46.88,47,46.25,46.66,271118,0
2015-02-26,46.78,46.89,46.325,46.81,236246,0
2015-02-27,46.55,46.82,45.9,46.03,294095,0
2015-03-02,46.17,46.49,45.34,45.8,237500,0
2015-03-03,45.34,45.6,43.85,44.37,191000,0
2015-03-04,43.9,44.4,43.61,43.93,261800,0
2015-03-05,44.14,45.17,43.55,44.8,166700,0
2015-03-06,44.7,45.09,44.24,44.65,190900,0
2015-03-09,44.9,45.05,44.39,44.7,182900,0
2015-03-10,44.35,44.79,43.9,44.39,263300,0
2015-03-11,44.6,45.09,44.02,44.3,308400,0
2015-03-12,44.5,44.72,43.59,44.16,367000,0
2015-03-13,44.49,45.05,43.72,44.97,245400,0
2015-03-16,45.38,45.58,44.85,45.45,177900,0
2015-03-17,45.47,45.8,44.64,45.52,220400,0
2015-03-18,45.59,46,44.4,44.97,266400,0
2015-03-19,45.01,45.33,44.57,45.13,181700,0
2015-03-20,45.21,46.26,45.01,45.88,402000,0
2015-03-23,45.88,46.3,45.66,45.91,117600,0
2015-03-24,45.9,45.9,44.41,44.51,197600,0
2015-03-25,44.59,44.59,43.2,43.47,224600,0
2015-03-26,44.33,45.07,43.64,44.4,287400,0
2015-03-27,44.5,44.71,43.77,43.98,146100,0
2015-03-30,44.35,44.54,43.8,44.02,135700,0
2015-03-31,43.89,44.48,43.2,44.3,323044,0
2015-04-01,44.32,44.55,43.61,43.76,244100,0
2015-04-02,43.5,43.5,40.87,41.07,628600,0
2015-04-06,40.95,41.11,39.83,40.07,395100,0
2015-04-07,40.09,40.52,39.87,39.9,343455,0
2015-04-08,39.86,40,39.34,39.68,530800,0
2015-04-09,39.72,40.27,39.68,40.23,297952,0
2015-04-10,40.5,41.96,40.21,41.95,268300,0
2015-04-13,41.5,42.49,41.5,42.06,366300,0
2015-04-14,41.35,41.66,41.02,41.49,235400,0
2015-04-15,41.75,42.44,41.33,42.19,259038,0
2015-04-16,42.26,42.66,42.12,42.3,351281,0
2015-04-17,41.97,42.21,41.48,42.04,198000,0
2015-04-20,42.59,43.51,42.36,43.11,269364,0
2015-04-21,43.28,43.32,42.92,43.1,279770,0
2015-04-22,43.1,43.1,42.82,42.94,258986,0
2015-04-23,42.58,43.34,42.33,43.09,204800,0
2015-04-24,43.05,43.06,42.625,42.99,319329,0
2015-04-27,42.95,43.12,42.06,42.5,432600,0
2015-04-28,42.68,43.46,42.27,43.07,408700,0
2015-04-29,41,42.37,37.01,40.97,1760300,0
2015-04-30,40.62,41.51,40.17,40.75,678900,0
2015-05-01,40.86,41.45,40.61,41.08,238600,0
2015-05-04,40.89,42.14,40.89,41,275900,0
2015-05-05,41,41.23,40.76,40.99,298100,0
2015-05-06,41.2,41.39,40.76,41.12,215260,0
2015-05-07,41,41.8,41,41.64,301987,0
2015-05-08,42.02,42.27,41.72,42,378300,0
2015-05-11,41.88,42.09,41.61,41.75,290700,0
2015-05-12,41.7,42.46,40.82,41.61,376790,0
2015-05-13,41.58,41.82,41.2,41.72,401600,0
2015-05-14,41.89,41.89,41.34,41.5,367700,0
2015-05-15,41.37,41.61,40.84,40.99,157072,0
2015-05-18,40.77,42.25,40.73,42.16,235106,0
2015-05-19,41.58,42.32,41.53,41.65,275217,0
2015-05-20,41.7,42.32,41.22,41.9,320200,0
2015-05-21,41.94,42.67,41.8,42.65,255300,0
2015-05-22,42.59,42.86,42.12,42.37,298600,0
2015-05-26,42.4,42.41,41.45,41.85,278042,0
2015-05-27,41.91,41.99,41.39,41.81,283400,0
2015-05-28,41.8,41.8,41.35,41.49,229827,0
2015-05-29,41.5,41.54,40.8,40.94,307200,0
2015-06-01,40.94,41.79,40.805,41.74,276025,0
2015-06-02,41.45,41.9,40.66,41.14,162887,0
2015-06-03,41.2,41.74,41.08,41.57,289100,0
2015-06-04,41.39,41.99,41.39,41.72,97800,0
2015-06-05,41.68,42.99,41.22,42.75,213900,0
2015-06-08,42.75,42.75,41.47,41.54,168100,0
2015-06-09,41.55,41.93,40.92,41.01,132835,0
2015-06-10,41.19,41.77,41.07,41.5,202310,0
2015-06-11,41.49,41.93,41.35,41.93,129532,0
2015-06-12,42.12,42.3,41.53,42.12,152600,0
2015-06-15,41.91,42.33,41.61,41.63,169700,0
2015-06-16,41.39,41.69,40.01,40.15,304700,0
2015-06-17,40.12,40.14,39.52,39.86,200400,0
2015-06-18,40.01,40.77,39.96,40.55,197000,0
2015-06-19,40.55,40.72,40.22,40.32,239700,0
2015-06-22,40.51,40.75,39.93,40.19,107900,0
2015-06-23,40.14,40.14,39.72,39.8,136457,0
2015-06-24,39.68,39.7,38.21,38.3,190600,0
2015-06-25,38.36,38.42,37.72,38.15,213400,0
2015-06-26,38.11,38.72,38.11,38.61,280300,0
2015-06-29,38.36,38.91,38.35,38.43,244100,0
2015-06-30,38.66,39.6,38.45,39.29,230867,0
2015-07-01,39.51,39.91,39.16,39.24,220800,0
2015-07-02,39.44,39.53,38.72,39.2,116000,0
2015-07-06,38.68,39.52,38.62,39.08,213200,0
2015-07-07,39.06,39.77,38.42,39.68,203900,0
2015-07-08,39.3,39.43,37.96,38.35,157200,0
2015-07-09,38.8,39.68,37.76,39.25,198100,0
2015-07-10,39.26,40.09,37.8,39.63,151300,0
2015-07-13,39.65,40.96,39.65,40.88,147700,0
2015-07-14,41.02,41.02,38.94,39.19,251407,0
2015-07-15,39.09,39.22,38.62,38.86,149422,0
2015-07-16,39,39.84,38.84,39.44,91200,0
2015-07-17,39.61,40.35,39.58,39.84,174700,0
2015-07-20,39.72,39.99,39.19,39.4,130200,0
2015-07-21,39.3,40.5,39.26,39.97,192300,0
2015-07-22,39.67,40.05,38.84,38.94,105500,0
2015-07-23,38.88,39.39,38.3,38.35,130200,0
2015-07-24,38.3,38.45,37.54,37.74,130700,0
2015-07-27,37.47,37.79,37.13,37.44,162300,0
2015-07-28,37.44,38.25,36.61,37.9,288500,0
2015-07-29,38.51,45.05,37.94,42.38,865200,0
2015-07-30,42.1,43.28,41.69,42.53,497100,0
2015-07-31,42.47,44.36,42.47,43.42,251600,0
2015-08-03,43.58,45.2,42.97,45.04,374118,0
2015-08-04,44.88,45.24,44.04,44.13,197500,0
2015-08-05,44.52,44.76,44.06,44.14,278600,0
2015-08-06,44.4,44.4,43.16,43.3,180438,0
2015-08-07,43.03,43.03,41.51,41.62,190100,0
2015-08-10,41.72,42.88,41.63,42.48,118700,0
2015-08-11,42.27,42.27,41.55,41.93,118685,0
2015-08-12,41.75,41.75,40.4,41.39,265800,0
2015-08-13,41.45,42.12,41.1,41.31,129700,0
2015-08-14,41.15,41.59,41.02,41.57,136700,0
2015-08-17,41.38,41.67,41,41.2,112500,0
2015-08-18,41.24,41.63,41.15,41.5,97100,0
2015-08-19,41.25,41.25,40.2,40.5,97300,0
2015-08-20,40.35,40.43,38.85,38.9,117200,0
2015-08-21,37.92,38.8,36.75,37.87,182800,0
2015-08-24,35.55,38.41,35.54,37.02,258996,0
2015-08-25,37.85,38.23,35.63,35.78,277900,0
2015-08-26,36.39,37.26,35.91,36.69,242500,0
2015-08-27,36.9,38.29,36.77,37.6,332900,0
2015-08-28,37.57,38.46,37.21,37.61,203600,0
2015-08-31,37.36,37.95,37.17,37.55,147200,0
2015-09-01,36.85,37.34,35.96,36.11,196900,0
2015-09-02,36.49,36.49,34.92,35.75,452900,0
2015-09-03,35.8,36.12,35.66,35.75,235000,0
2015-09-04,35.4,35.92,35.19,35.67,191500,0
2015-09-08,35.99,36.59,35.76,36.38,341000,0
2015-09-09,36.8,36.96,36.24,36.36,251300,0
2015-09-10,36.55,36.96,35.94,36.74,366632,0
2015-09-11,36.42,36.66,35.96,36.24,182800,0
2015-09-14,36.24,36.24,35.43,35.63,97400,0
2015-09-15,35.79,36.61,35.54,36.44,150700,0
2015-09-16,36.24,36.77,36.22,36.42,255700,0
2015-09-17,36.54,36.54,35.24,35.48,294870,0
2015-09-18,35.05,35.24,34.13,34.26,298300,0
2015-09-21,34.66,34.8,33.7,34.04,207000,0
2015-09-22,33.53,33.6,32.53,32.91,267500,0
2015-09-23,33.05,33.35,32.21,32.35,197063,0
2015-09-24,32.23,32.55,31.09,31.21,216310,0
2015-09-25,31.63,32.11,31.29,31.68,277100,0
2015-09-28,31.62,31.68,31.04,31.08,161204,0
2015-09-29,31,31.3,30.49,30.99,192000,0
2015-09-30,31.09,31.31,30.64,30.95,144400,0
2015-10-01,30.96,31.05,30.09,30.74,127900,0
2015-10-02,30.33,31.02,30.19,31,141600,0
2015-10-05,31.12,31.92,30.88,31.7,210882,0
2015-10-06,31.65,32.21,31.64,31.76,231100,0
2015-10-07,31.98,33.55,31.97,32.1,199300,0
2015-10-08,32.07,32.86,32.07,32.85,195400,0
2015-10-09,32.75,33.57,32.75,33.19,147700,0
2015-10-12,33.32,33.47,32.475,32.75,223979,0
2015-10-13,32.6,32.7,31.92,31.94,153900,0
2015-10-14,31.98,33.07,31.97,32.52,174800,0
2015-10-15,32.5,32.96,32.19,32.89,87000,0
2015-10-16,32.94,32.94,32.13,32.6,113100,0
2015-10-19,32.44,33.04,32.2,32.95,100102,0
2015-10-20,32.96,33.42,32.9,33.05,103627,0
2015-10-21,33.23,33.93,33.23,33.43,120300,0
2015-10-22,33.61,33.96,33.01,33.52,170900,0
2015-10-23,33.8,33.82,32.65,32.93,168200,0
2015-10-26,33.1,33.36,32.53,32.6,89900,0
2015-10-27,32,32,28.68,30.01,552200,0
2015-10-28,25,26.73,22.93,23.72,1410700,0
2015-10-29,23.79,24.75,22.64,22.9,696500,0
2015-10-30,23.12,23.81,22.94,23.61,344100,0
2015-11-02,23.63,24.33,23.63,23.67,376420,0
2015-11-03,23.66,24.43,23.36,24.37,298600,0
2015-11-04,24.47,24.7,23.88,24.13,213077,0
2015-11-05,24.11,24.25,23.55,24,222900,0
2015-11-06,23.86,24.56,23.85,24.5,186800,0
2015-11-09,24.32,24.32,23.23,23.56,216010,0
2015-11-10,23.63,24.26,23.42,24.13,285100,0
2015-11-11,24.05,24.28,23.81,23.94,177000,0
2015-11-12,23.86,24.04,23.27,23.37,264300,0
2015-11-13,23.21,23.81,23.21,23.32,174800,0
2015-11-16,23.38,23.73,22.82,23.46,168300,0
2015-11-17,23.51,24.12,23.19,23.47,189500,0
2015-11-18,23.47,23.83,23.26,23.7,150200,0
2015-11-19,23.74,23.83,23.4,23.54,135200,0
2015-11-20,23.77,24.15,23.37,23.4,174900,0
2015-11-23,23.26,24.11,23.18,23.95,268400,0
2015-11-24,23.75,24.38,23.55,24.24,97900,0
2015-11-25,24.29,24.66,23.94,24.61,89300,0
2015-11-27,24.52,25.07,24.5,24.84,65600,0
2015-11-30,24.88,25.16,24.41,24.51,207900,0
2015-12-01,24.66,25.03,24.25,24.58,173023,0
2015-12-02,24.48,24.48,23.67,23.86,138418,0
2015-12-03,23.91,24.21,23.12,23.35,121557,0
2015-12-04,23.32,23.42,21.6,22.06,389800,0
2015-12-07,22.1,22.29,21.26,21.43,257700,0
2015-12-08,19.75,21.47,19.46,21.19,283322,0
2015-12-09,21.16,21.53,20.86,21.21,213300,0
2015-12-10,21.32,22.01,21.32,21.75,215400,0
2015-12-11,21.37,21.61,21.08,21.36,252000,0
2015-12-14,21.27,21.51,21.04,21.42,395804,0
2015-12-15,21.6,22.35,21.59,22.09,143000,0
2015-12-16,22.22,23.32,22.22,23.29,154300,0
2015-12-17,23.29,23.67,23.26,23.47,278100,0
2015-12-18,23.25,23.25,22.37,22.59,1031600,0
2015-12-21,22.66,22.69,21.94,21.98,201600,0
2015-12-22,22.2,22.38,21.81,22,225984,0
2015-12-23,22.16,22.45,21.83,21.88,398500,0
2015-12-24,21.84,22.39,21.8,22.29,113451,0
2015-12-28,22.2,22.42,21.6,21.99,92363,0
2015-12-29,22.03,22.19,21.65,22.04,111174,0
2015-12-30,21.85,22.2,21.46,21.59,72281,0
2015-12-31,21.44,22.49,21.381,22.26,180484,0
2016-01-04,21.73,21.9,21.09,21.79,220095,0
2016-01-05,21.87,22.51,21.63,22.43,178311,0
2016-01-06,21.95,22.38,21.32,21.64,218525,0
2016-01-07,20.83,20.83,19.72,20.05,292019,0
2016-01-08,20.01,20.785,19.87,19.92,332126,0
2016-01-11,20.08,20.4,19.92,19.95,248658,0
2016-01-12,19.95,20.52,19.24,19.8,167944,0
2016-01-13,19.79,20.2,19.52,19.8,240286,0
2016-01-14,19.9,20.08,18.86,19.51,183802,0
2016-01-15,19.06,19.83,18.63,19.67,216306,0
2016-01-19,19.86,20.01,19.19,19.32,234900,0
2016-01-20,19.08,19.61,18.28,19.36,204296,0
2016-01-21,19.33,20.74,19.11,20.2,200235,0
2016-01-22,20.42,21.33,19.48,20.92,166799,0
2016-01-25,20.93,20.93,20.21,20.44,217628,0
2016-01-26,20.45,21.94,19.93,21.82,111936,0
2016-01-27,21.68,22.09,21.36,21.59,208555,0
2016-01-28,21.77,21.89,20.35,20.85,150245,0
2016-01-29,20.98,21.53,20.76,21.39,173601,0
2016-02-01,21.28,22.13,20.81,21.81,203687,0
2016-02-02,21.66,21.66,20.63,20.92,163957,0
2016-02-03,21.03,21.42,20.31,20.51,385813,0
2016-02-04,20.23,22.88,20.23,22.53,564881,0
2016-02-05,25.89,26.9999,24.03,25.46,1178345,0
2016-02-08,25.36,26.44,25.19,26.425,525640,0
2016-02-09,26.37,27.66,25.75,27.45,274909,0
2016-02-10,27.36,27.65,26.45,26.65,278197,0
2016-02-11,26.5,27.2,25.81,27,237044,0
2016-02-12,27.17,27.51,26.77,26.84,236983,0
2016-02-16,27.08,27.48,25.46,27.31,331907,0
2016-02-17,27.56,28.365,26.25,26.27,340908,0
2016-02-18,26.23,26.44,25.68,26,215369,0
2016-02-19,25.89,26.63,25.19,25.87,148506,0
2016-02-22,26.25,26.94,26.25,26.83,281658,0
2016-02-23,26.72,27.22,25.67,26.55,347962,0
2016-02-24,26.41,26.41,24.08,25.82,237501,0
2016-02-25,26.06,26.3,25.15,25.56,121709,0
2016-02-26,25.91,26.67,25.77,26.15,194666,0
2016-02-29,26.22,26.75,25.99,26.25,263324,0
2016-03-01,26.37,27.61,26.23,27.5,285467,0
2016-03-02,27.34,27.78,26.42,26.66,157925,0
2016-03-03,26.55,26.935,26.31,26.55,198503,0
2016-03-04,26.56,27.37,26.05,26.79,164328,0
2016-03-07,26.76,27.84,26.55,27.06,208154,0
2016-03-08,26.94,27.06,26.01,26.12,254598,0
2016-03-09,26.16,26.51,25.97,26.14,232088,0
2016-03-10,26.26,27.247,25.39,26.23,296024,0
2016-03-11,26.53,27.41,26.53,27.37,118145,0
2016-03-14,27.29,27.35,26.76,27.1,183907,0
2016-03-15,26.95,26.95,26.23,26.41,152468,0
2016-03-16,26.32,27.25,26.22,27.1,151754,0
2016-03-17,27.15,29.365,26.97,28.98,325684,0
2016-03-18,29.15,29.72,28.73,29.07,441650,0
2016-03-21,29.19,29.92,29.11,29.77,230712,0
2016-03-22,29.58,29.58,28.91,29.13,161105,0
2016-03-23,29.15,29.355,28.3,28.3,329134,0
2016-03-24,28.21,28.62,27.76,28.49,156088,0
2016-03-28,28.5,28.5,27.27,27.49,118891,0
2016-03-29,27.45,28.37,27.07,28.36,264370,0
2016-03-30,28.45,28.69,28.22,28.31,175224,0
2016-03-31,28.31,28.445,27.87,28.15,89653,0
2016-04-01,27.97,28.35,27.17,28.3,119837,0
2016-04-04,28.3,28.43,27.375,27.69,205233,0
2016-04-05,27.45,27.91,26.93,26.99,219539,0
2016-04-06,26.89,27.12,25.96,26.83,210083,0
2016-04-07,26.72,27.13,26.25,26.95,282432,0
2016-04-08,27.15,27.99,26.965,27.32,175202,0
2016-04-11,27.22,27.88,26.59,26.99,119802,0
2016-04-12,26.97,27.435,26.715,26.97,100515,0
2016-04-13,27.2,28.04,26.95,27.95,269962,0
2016-04-14,27.89,27.92,27.345,27.69,253191,0
2016-04-15,27.65,28.05,27.36,27.88,193436,0
2016-04-18,27.84,28.58,27.65,28.34,263442,0
2016-04-19,28.38,29.27,28.38,29.1,298360,0
2016-04-20,29.02,29.91,29.02,29.84,268260,0
2016-04-21,29.82,29.82,28.87,29.2,659607,0
2016-04-22,29.1,29.88,29.1,29.5,351515,0
2016-04-25,29.5,29.5,28.34,28.88,267988,0
2016-04-26,28.98,29.85,28.67,29.65,416313,0
2016-04-27,29.99,32.645,29.69,32,1385664,0
2016-04-28,31.62,31.62,29.92,30.06,1217603,0
2016-04-29,30.18,30.19,28.54,28.92,487774,0
2016-05-02,28.92,29.18,28.44,28.76,239609,0
2016-05-03,28.52,28.77,27.44,28.11,173008,0
2016-05-04,27.91,28.49,26.83,26.84,235235,0
2016-05-05,26.95,27.3,26.47,26.47,182548,0
2016-05-06,26.44,27.13,26.29,27.13,208450,0
2016-05-09,27.05,27.39,26.8,26.92,224308,0
2016-05-10,27.01,27.59,27.01,27.15,317473,0
2016-05-11,27.08,27.87,26.68,26.78,459344,0
2016-05-12,26.8,27,25.35,26.13,280865,0
2016-05-13,25.98,26.27,24.62,24.74,219348,0
2016-05-16,24.84,25.36,24.2,24.52,450288,0
2016-05-17,24.45,25.22,23.78,24.11,608130,0
2016-05-18,23.95,24.41,23.838,24.11,255513,0
2016-05-19,24.01,24.87,23.9,24.68,170440,0
2016-05-20,24.84,25.23,24.84,25.17,102660,0
2016-05-23,25.11,25.2,24.68,24.8,186514,0
2016-05-24,24.88,25.44,24.62,25.39,169029,0
2016-05-25,25.6,26.12,25.26,26.07,124277,0
2016-05-26,26.76,26.76,25.64,25.93,127157,0
2016-05-27,25.89,26.14,25.8,25.9,131803,0
2016-05-31,25.98,26.295,25.85,26.07,131001,0
2016-06-01,25.85,26.04,25.26,25.93,194707,0
2016-06-02,25.87,25.87,25.05,25.63,151460,0
2016-06-03,25.55,25.905,24.8201,25.69,228913,0
2016-06-06,25.75,26,25.44,25.89,145774,0
2016-06-07,25.9,26.09,25.48,25.79,184194,0
2016-06-08,25.95,26.77,25.63,26.77,161494,0
2016-06-09,26.53,26.63,26.14,26.4,146373,0
2016-06-10,25.99,26.98,25.37,25.63,114893,0
2016-06-13,25.56,25.74,25.26,25.42,98645,0
2016-06-14,25.28,25.86,25.19,25.4,145573,0
2016-06-15,25.27,25.5,24.65,24.94,145144,0
2016-06-16,24.8,25.19,24.41,25.04,144856,0
2016-06-17,25.12,26.08,25.12,25.84,190240,0
2016-06-20,26.26,27.31,26.26,26.71,137083,0
2016-06-21,26.59,26.59,25.45,25.56,101038,0
2016-06-22,25.58,25.58,24.92,25.31,87440,0
2016-06-23,25.59,26.03,25.56,26.01,115354,0
2016-06-24,24.74,25.46,24.36,24.95,135963,0
2016-06-27,24.48,24.48,23.55,23.75,142010,0
2016-06-28,24.2,24.22,23.27,23.75,197258,0
2016-06-29,24.18,24.99,23.87,24.74,103440,0
2016-06-30,24.73,25.28,24.41,25.14,235155,0
2016-07-01,25.1,25.78,25.1,25.75,78218,0
2016-07-05,25.84,25.84,24.46,24.68,145628,0
2016-07-06,24.42,24.61,24.06,24.51,110698,0
2016-07-07,24.61,25.07,24.14,24.41,99349,0
2016-07-08,24.71,25.79,24.71,25.71,91532,0
2016-07-11,25.87,26.28,25.85,26.23,59908,0
2016-07-12,26.25,26.74,25.85,26.6,124805,0
2016-07-13,26.73,27.17,26.46,27.16,135061,0
2016-07-14,27.33,27.35,26.17,26.2,139768,0
2016-07-15,26.33,26.33,25.71,26.22,151075,0
2016-07-18,26,26.18,25.72,25.81,181817,0
2016-07-19,25.75,26.01,25.26,25.29,138382,0
2016-07-20,25.55,26.01,25.14,25.29,92273,0
2016-07-21,25.19,25.35,24.62,24.76,156477,0
2016-07-22,24.74,25.86,24.54,25.81,157888,0
2016-07-25,25.71,26.865,24.71,24.91,122670,0
2016-07-26,25,25.79,24.8,25.79,158145,0
2016-07-27,25.81,25.99,25.67,25.82,105283,0
2016-07-28,25.75,26.795,25.38,26.73,291903,0
2016-07-29,25.1,29,24.76,28.89,476395,0
2016-08-01,29.02,29.74,28.44,28.92,323308,0
2016-08-02,28.98,28.98,28.37,28.82,195766,0
2016-08-03,28.92,29.75,28.81,29.72,245491,0
2016-08-04,29.29,29.88,28.425,29.3,430047,0
2016-08-05,29.35,30.69,29.35,30.53,240603,0
2016-08-08,30.51,31.01,30.04,30.47,135243,0
2016-08-09,30.47,30.61,29.741,29.86,105972,0
2016-08-10,29.95,29.95,29.05,29.32,86599,0
2016-08-11,29.47,29.69,28.97,29.36,86174,0
2016-08-12,29.36,29.7,29.09,29.5,168949,0
2016-08-15,29.69,29.96,29.39,29.53,93015,0
2016-08-16,29.5,29.97,29.31,29.92,92584,0
2016-08-17,29.83,30.51,29.53,29.87,152676,0
2016-08-18,29.96,30.36,29.7,30.14,125259,0
2016-08-19,29.97,30.39,29.97,30.33,85665,0
2016-08-22,30.12,30.393,29.56,30.02,165948,0
2016-08-23,30.25,31.13,29.95,30.74,300645,0
2016-08-24,30.74,30.81,27.985,30.25,165327,0
2016-08-25,30.12,30.24,29.31,29.55,159064,0
2016-08-26,29.55,29.94,29.25,29.42,59048,0
2016-08-29,29.53,29.68,29.26,29.5,60817,0
2016-08-30,29.44,30.04,29.44,29.94,191518,0
2016-08-31,30,30.855,29.85,30.43,205698,0
2016-09-01,30.4,30.56,29.85,30.52,170908,0
2016-09-02,30.73,30.97,30.38,30.66,71168,0
2016-09-06,30.77,30.86,30.35,30.41,104226,0
2016-09-07,30.46,31.16,30.26,30.81,161826,0
2016-09-08,30.95,31.81,30.85,31.73,179649,0
2016-09-09,31.5,31.56,29.93,29.94,210533,0
2016-09-12,29.73,30.365,29.621,30.06,249834,0
2016-09-13,29.71,29.96,29.37,29.4,114672,0
2016-09-14,29.44,29.88,29.18,29.47,107044,0
2016-09-15,29.35,30.8,29.3,30.78,188659,0
2016-09-16,30.85,31.36,30.66,30.69,281805,0
2016-09-19,30.95,32.25,30.64,30.85,101052,0
2016-09-20,30.99,30.99,30.1401,30.15,105916,0
2016-09-21,30.29,30.89,30.04,30.5,72824,0
2016-09-22,30.87,31.37,30.5,30.71,123654,0
2016-09-23,30.68,30.69,30,30.19,182282,0
2016-09-26,29.91,30.11,29.5,29.56,126750,0
2016-09-27,29.41,29.59,28.97,29.02,138665,0
2016-09-28,29.18,29.58,28.62,29.54,142556,0
2016-09-29,29.46,29.67,29.19,29.21,103415,0
2016-09-30,29.37,30.1,29.34,29.96,137539,0
2016-10-03,29.8,30.21,29.43,29.87,143263,0
2016-10-04,30.04,30.46,29.63,29.66,196598,0
2016-10-05,29.89,30.18,29.6,29.86,156128,0
2016-10-06,29.82,30.05,29.38,29.85,110607,0
2016-10-07,29.8,29.8,27.96,29.33,130903,0
2016-10-10,29.48,29.87,29.48,29.78,98343,0
2016-10-11,29.69,29.9,29.52,29.7,123232,0
2016-10-12,29.75,30.1,29.45,29.83,114799,0
2016-10-13,29.49,29.66,29.07,29.18,158577,0
2016-10-14,29.2,29.35,28.76,29.03,98820,0
2016-10-17,28.9,29.18,28.62,29,93117,0
2016-10-18,29.49,29.49,28.82,29.11,120516,0
2016-10-19,29.18,29.2062,28.74,28.97,50725,0
2016-10-20,28.82,29.2499,28.82,29.01,83134,0
2016-10-21,28.76,29.45,28.57,29.29,88336,0
2016-10-24,29.45,29.9,29.2,29.8,94589,0
2016-10-25,29.65,30,29,29.15,193734,0
2016-10-26,31.9,34.025,31,33.275,697719,0
2016-10-27,33.85,35.5,33.55,34.75,638700,0
2016-10-28,34.85,35.55,34.3,35.5,392794,0
2016-10-31,35.35,36.1,34.91,35.65,237922,0
2016-11-01,35.55,36,34.2,35,241608,0
2016-11-02,34.8,35.3,34.5,34.7,182905,0
2016-11-03,35,35.95,34.75,35.3,246293,0
2016-11-04,35.3,36.05,34.75,34.9,298177,0
2016-11-07,35.7,37.5,35.3,37.4,369334,0
2016-11-08,37.1,38.7,36.45,38.2,320662,0
2016-11-09,37.6,40.1,37.6,39.55,221907,0
2016-11-10,40.1,42,39.15,40.2,360509,0
2016-11-11,40.2,41.45,39.85,40.55,330246,0
2016-11-14,41.1,42.35,41.1,41.75,260274,0
2016-11-15,41.8,42.05,41.4,41.8,173475,0
2016-11-16,41.55,42.55,41.55,41.95,197379,0
2016-11-17,41.95,42.4,41.65,42,258965,0
2016-11-18,42,42.25,40.65,41.05,306573,0
2016-11-21,41,41.35,40.9,41,268016,0
2016-11-22,41,41.45,40.9,41.3,162375,0
2016-11-23,41.4,42.9,41.3,42.35,188690,0
2016-11-25,42.3,42.65,41.5,42.4,60386,0
2016-11-28,42.3,42.35,41.5,42,114502,0
2016-11-29,41.8,42.25,41.6,41.7,158305,0
2016-11-30,42.1,42.8,41.5342,41.75,136535,0
2016-12-01,41.95,43.2,41.95,43.1,212938,0
2016-12-02,43.3,44.05,42.9,43.55,128551,0
2016-12-05,43.85,44.2,43.25,44.05,181902,0
2016-12-06,44.1,45.5,43.4,45.35,210586,0
2016-12-07,45.2,47.425,44.85,46.7,286372,0
2016-12-08,46.85,48.15,46.325,47.85,296089,0
2016-12-09,47.8,48.85,47.3,47.55,281822,0
2016-12-12,47.6,47.6,46.85,47.35,203121,0
2016-12-13,47.6,47.65,45.05,45.95,362313,0
2016-12-14,45.7,47.3,45.35,46.5,379901,0
2016-12-15,46.55,48.05,46,47.75,394057,0
2016-12-16,48.45,48.5908,46.6,46.65,555068,0
2016-12-19,46.65,47.15,45.95,46.3,180409,0
2016-12-20,46.65,46.9,46.05,46.4,125743,0
2016-12-21,46.2,46.5,45.6,45.85,141092,0
2016-12-22,45.95,46.4,44.9,44.9,160093,0
2016-12-23,45,45.35,44.45,45,129605,0
2016-12-27,44.85,45.895,44.75,45.45,105010,0
2016-12-28,45.45,45.45,44.3,44.7,131893,0
2016-12-29,44.65,45.1,44.4,44.65,77325,0
2016-12-30,44.85,45.9,43.9,44.15,122186,0
2017-01-03,44.6,45.2,44.4,44.9,400871,0
2017-01-04,45.25,45.5,43.9,45.05,190121,0
2017-01-05,44.9,45.15,43.75,43.95,168844,0
2017-01-06,44.45,45.2,44,44.875,268421,0
2017-01-09,44.65,44.7,43.7,44.1,276543,0
2017-01-10,44.15,45.5,44,44.8,139247,0
2017-01-11,44.95,46.05,44.5,46.05,148453,0
2017-01-12,45.85,46.25,45.45,46.1,128666,0
2017-01-13,46.45,47.2,46.3,47.15,122568,0
2017-01-17,46.85,47.4,45.85,46.95,265451,0
2017-01-18,47.1,47.7,46.75,47.7,223555,0
2017-01-19,47.75,48.25,47.2,47.45,179369,0
2017-01-20,47.35,47.75,46.825,47.55,157853,0
2017-01-23,47.55,47.8635,47.05,47.4,138584,0
2017-01-24,47.55,49.1,47.4,49.05,208615,0
2017-01-25,49.4,50.8,49.4,50.25,378794,0
2017-01-26,50.2,50.2,48.975,49.3,251373,0
2017-01-27,49.25,50,48.85,49.75,378324,0
2017-01-30,49.35,49.35,48.5,48.85,198622,0
2017-01-31,48.75,48.85,47.5,48.05,337668,0
2017-02-01,48.5,49.8,47.95,48.7,192849,0
2017-02-02,48.35,49.05,47.55,47.85,230284,0
2017-02-03,47,49.65,45.01,49.45,290472,0
2017-02-06,49.35,49.35,46.5,47,465598,0
2017-02-07,47.1,47.55,45.7,46.35,248961,0
2017-02-08,46.2,46.8,45.45,46.6,208166,0
2017-02-09,46.8,47.8,46.05,47.65,283472,0
2017-02-10,47.8,48.65,47.55,48.55,149421,0
2017-02-13,48.8,49.2,48.325,48.8,100155,0
2017-02-14,48.5,48.6,47.6,47.6,141652,0
2017-02-15,47.45,48.45,47.45,48.2,131792,0
2017-02-16,48.2,48.65,47.85,48.55,152014,0
2017-02-17,48.45,48.95,48.1,48.6,92879,0
2017-02-21,48.85,49.55,48.8,49.4,173383,0
2017-02-22,49.25,49.55,48.65,48.95,210844,0
2017-02-23,49.15,49.15,47.4,48.25,171389,0
2017-02-24,47.55,48.5,47.075,48.25,133625,0
2017-02-27,48.2,49.15,48.1,48.9,116454,0
2017-02-28,48.65,49.1,48.1,48.35,137483,0
2017-03-01,49.45,50.05,48.85,50,203538,0
2017-03-02,49.9,49.9,48.1,48.2,170033,0
2017-03-03,48.15,48.15,46.65,47.95,164001,0
2017-03-06,47.35,48,46.9,47.65,107238,0
2017-03-07,47.6,48.25,46.65,46.8,168240,0
2017-03-08,46.95,47.1,45.95,46.05,189187,0
2017-03-09,46.05,46.6,45,45,118136,0
2017-03-10,45.55,45.95,44.65,45.75,115323,0
2017-03-13,45.7,45.95,45.45,45.65,171516,0
2017-03-14,45.3,45.75,44.1,44.75,158937,0
2017-03-15,44.95,45.95,44.6,45.65,218820,0
2017-03-16,45.95,45.95,44.95,45.2,179633,0
2017-03-17,45.05,45.9,45.05,45.65,340891,0
2017-03-20,45.55,46.25,44.55,45.5,172512,0
2017-03-21,45.9,45.9,43.55,43.65,112512,0
2017-03-22,43.55,43.6,42.575,42.8,218090,0
2017-03-23,42.85,43.65,42.35,42.75,125063,0
2017-03-24,43,43.3,42.2,42.7,215627,0
2017-03-27,42,43,41.6,42.7,153748,0
2017-03-28,42.65,44.35,42.425,44.25,155000,0
2017-03-29,43.95,44.45,43.6,44.05,102907,0
2017-03-30,44.15,44.775,44.15,44.4,129456,0
2017-03-31,44.3,44.85,44.1,44.3,126972,0
2017-04-03,44.4,44.7,43.35,43.35,94900,0
2017-04-04,43.2,44.15,43.15,43.9,151917,0
2017-04-05,44.3,45.05,43.45,43.5,137971,0
2017-04-06,43.6,43.9535,43.2,43.8,132083,0
2017-04-07,43.65,44.025,43.25,43.4,228217,0
2017-04-10,43.65,45.15,43.65,44.5,218019,0
2017-04-11,44.2,45.05,43.35,43.9,128313,0
2017-04-12,43.8,43.85,42.3,42.3,116518,0
2017-04-13,42.15,42.55,41.575,41.6,102513,0
2017-04-17,42,42.75,41.75,42.75,97436,0
2017-04-18,42.45,42.875,42.1,42.8,89571,0
2017-04-19,43.1,43.55,42.8,42.9,81905,0
2017-04-20,43.25,44.2,43.05,44.15,130931,0
2017-04-21,44.15,45.75,43.6,45.3,194675,0
2017-04-24,46.45,47.85,46,47.3,211339,0
2017-04-25,47.6,47.85,47,47.55,322113,0
2017-04-26,47.4,47.95,46.7,47.55,237054,0
2017-04-27,47.65,48.6,47.55,48.25,187735,0
2017-04-28,48.7,48.75,46.9,48.15,265691,0
2017-05-01,48.55,48.55,45.6176,47.15,340569,0
2017-05-02,47.25,47.4,46.15,46.6,206210,0
2017-05-03,46.25,46.25,45.1,45.6,164158,0
2017-05-04,45.75,45.825,44.65,45.4,261866,0
2017-05-05,45.5,45.575,44.55,45.1,218515,0
2017-05-08,45.05,45.6745,44.2,44.3,149557,0
2017-05-09,44.35,44.75,44,44.35,117780,0
2017-05-10,44.25,44.45,43.6,44.45,103263,0
2017-05-11,44.15,44.15,43,43.65,100533,0
2017-05-12,43.5,43.65,42.8,42.8,122527,0
2017-05-15,43,43.5,42.65,43.2,87556,0
2017-05-16,43.2,43.95,42.55,43.9,177080,0
2017-05-17,42.8,43.05,41.28,42,168014,0
2017-05-18,41.95,43.35,41.8,42.85,108781,0
2017-05-19,42.95,44.1,42.45,43.65,164249,0
2017-05-22,43.6,44.15,43,44.15,77948,0
2017-05-23,44.3,45.35,43.7,45.2,112560,0
2017-05-24,45.25,46.05,45.2,45.75,142224,0
2017-05-25,46.1,46.95,45.95,46.9,221051,0
2017-05-26,46.9,46.9,46,46.2,89532,0
2017-05-30,46.1,46.55,45.55,46.25,104331,0
2017-05-31,46.55,46.6,45.15,46.2,96795,0
2017-06-01,46.75,47.396,46.05,47.05,182339,0
2017-06-02,47,49.3,47,48.85,145236,0
2017-06-05,48.8,49.7,48.55,49.25,129136,0
2017-06-06,49,49.9,48.9,49.35,74101,0
2017-06-07,49.55,50.05,49.3,49.9,222112,0
2017-06-08,49.95,50.55,49.4,50.5,99641,0
2017-06-09,50.75,51.45,50.275,50.45,277774,0
2017-06-12,50.3,51.65,50.3,51.05,184074,0
2017-06-13,51.25,52.35,51,52.1,321309,0
2017-06-14,52.05,52.35,50.05,50.6,205580,0
2017-06-15,49.7,50.95,49.505,50.5,80941,0
2017-06-16,50.3,50.85,49.55,49.75,189023,0
2017-06-19,49.75,51.05,49.25,49.45,183814,0
2017-06-20,49.35,49.35,47.55,47.7,146797,0
2017-06-21,47.8,48,46.85,47.05,133484,0
2017-06-22,47,47.15,45.8,46.55,108948,0
2017-06-23,46.55,47.75,46.25,47.25,514774,0
2017-06-26,47.65,48,47.1,47.85,76583,0
2017-06-27,47.8,49.15,47.5,49,247466,0
2017-06-28,49.15,50.4,49.075,50.275,152610,0
2017-06-29,50.3,51.05,49.85,50.85,167667,0
2017-06-30,50.95,51.6,50.7,51.3,166977,0
2017-07-03,51.7,52.35,51.15,52.1,69392,0
2017-07-05,52.1,53.25,51.35,52.75,204913,0
2017-07-06,52.25,52.55,51.35,52,163018,0
2017-07-07,52.25,53,51.65,52.95,65652,0
2017-07-10,53,53.65,52.25,53.1,154007,0
2017-07-11,53.15,53.325,51.675,51.85,154396,0
2017-07-12,52.6,54.3,51.9,54.05,151185,0
2017-07-13,54.1,54.125,52.9,53.3,111315,0
2017-07-14,53.45,53.95,53,53.55,125074,0
2017-07-17,53.6,53.6,52.5,52.6,122705,0
2017-07-18,52.45,52.55,51.491,51.85,114097,0
2017-07-19,51.75,52.6,51.6,52.25,142524,0
2017-07-20,52.25,52.25,51.6,51.65,102174,0
2017-07-21,51.95,52.05,51.15,51.85,123907,0
2017-07-24,51.9,52.45,51.525,52.2,81729,0
2017-07-25,52.65,53.85,52.5,53.7,174597,0
2017-07-26,54,54,52.1381,53.6,78115,0
2017-07-27,54.1,54.1,51.05,51.8,323811,0
2017-07-28,53.05,56.6,51.555,54.7,386740,0
2017-07-31,55.3,55.3,53.55,54.35,254073,0
2017-08-01,54.55,58,53.2,53.75,331674,0
2017-08-02,53.75,55,53.55,53.7,285920,0
2017-08-03,53.75,53.9,53,53.1,175506,0
2017-08-04,53.35,53.65,52.9,53.45,165000,0
2017-08-07,53.4,53.95,52.56,53.65,139681,0
2017-08-08,53.3,53.75,52.825,52.95,194107,0
2017-08-09,52.7,53.55,52.55,53.3,193203,0
2017-08-10,52.95,53.7,52.775,52.95,202789,0
2017-08-11,53.3,53.85,52.85,53.8,208550,0
2017-08-14,54.35,54.55,53.7,54,337072,0
2017-08-15,54.05,54.8,53.9,54.6,225152,0
2017-08-16,54.75,55,53,53.25,198004,0
2017-08-17,53,53.2,51.9,52.8,213817,0
2017-08-18,52.8,52.9,52.25,52.6,151039,0
2017-08-21,52.7,54.5622,51.5,51.95,100931,0
2017-08-22,52,53.25,51.65,52.15,155013,0
2017-08-23,51.9,52.15,51.45,51.85,123734,0
2017-08-24,51.95,52,51.1,51.35,122810,0
2017-08-25,51.65,52.7,51.4,52.65,147400,0
2017-08-28,52.95,53.8,52.45,53.65,267387,0
2017-08-29,53.3,54.5,53.3,54.4,281412,0
2017-08-30,54.5,56.6,54.5,56.15,217234,0
2017-08-31,56.3,56.6,55.925,56.55,130314,0
2017-09-01,56.75,57.65,56.2,57.55,161887,0
2017-09-05,57.35,57.9,56.11,57.7,155966,0
2017-09-06,57.7,58.4,57,58.25,228807,0
2017-09-07,58.35,59.25,58.25,58.3,246621,0
2017-09-08,57.95,58.65,57.45,58.3,180322,0
2017-09-11,58.3,58.7,56.65,57.4,253148,0
2017-09-12,57.55,57.85,57.25,57.6,246071,0
2017-09-13,57.25,57.4,56.9,57.1,176278,0
2017-09-14,56.85,57.65,56.8288,57.55,182030,0
2017-09-15,57.6,58.75,57.05,58.7,324041,0
2017-09-18,58.95,60.5,58.95,59.35,234912,0
2017-09-19,59.35,60.05,58.7845,59.25,106820,0
2017-09-20,59.2,60.025,59.025,59.7,120707,0
2017-09-21,59.65,60.41,59.25,60.2,110622,0
2017-09-22,60.25,61.25,60.25,60.9,179236,0
2017-09-25,60.55,60.95,59.725,60.5,161082,0
2017-09-26,60.55,61.05,59.95,60.5,166454,0
2017-09-27,60.9,62.2,60.25,61.9,204644,0
2017-09-28,61.95,62.65,61.475,61.95,112291,0
2017-09-29,62.05,62.8,61.75,62.65,195610,0
2017-10-02,62.75,63.05,61.85,62.8,97152,0
2017-10-03,62.6,63.05,61.9,62.15,209761,0
2017-10-04,62.1,62.325,60.5,61.05,228440,0
2017-10-05,61.15,61.75,59.45,59.75,225968,0
2017-10-06,59,60.05,58.66,59.65,163121,0
2017-10-09,59.6,60.25,59.15,59.45,122841,0
2017-10-10,59.45,59.55,58.65,58.95,121580,0
2017-10-11,58.9,59.55,58.85,59.4,116042,0
2017-10-12,59.2,60.2,59.15,59.7,138431,0
2017-10-13,60.1,61.49,57.3,57.4,131500,0
2017-10-16,57.2,57.4,55.85,56.65,127515,0
2017-10-17,56.55,57,55.1607,56.75,108011,0
2017-10-18,56.9,58.3,56.6,58.15,119720,0
2017-10-19,57.65,60.8,56.35,60.55,311689,0
2017-10-20,60.85,63.1,60.8,62.5,200701,0
2017-10-23,62.45,62.45,59.85,60.45,119632,0
2017-10-24,60.8,61.7,60.8,60.9,187822,0
2017-10-25,60.85,61.375,60.1,60.9,94254,0
2017-10-26,61.2,63,61.2,62.55,330245,0
2017-10-27,60.5,66.525,60.4,66.3,293196,0
2017-10-30,66.65,67.35,63.45,64.35,225679,0
2017-10-31,64.55,65.15,63.6,64.8,209987,0
2017-11-01,65.65,65.65,64.1,64.4,195832,0
2017-11-02,64.4,65.9,64.4,65.35,148206,0
2017-11-03,65.25,65.85,64.65,64.9,107079,0
2017-11-06,64.95,65.05,63.8,64.3,81929,0
2017-11-07,64,64.4,61.91,63.55,168292,0
2017-11-08,63.1,63.1,61.655,62.65,140214,0
2017-11-09,62.45,62.7,61.45,61.85,127867,0
2017-11-10,61.6,62.4,61.025,61.15,152311,0
