Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.58,22.68,22.4,22.48,517257,0
2005-02-28,22.48,22.83,22.39,22.5,803647,0
2005-03-01,22.64,22.82,22.3,22.5,601508,0
2005-03-02,22.39,22.6,22.22,22.3,615654,0
2005-03-03,22.28,22.43,22.24,22.24,675689,0
2005-03-04,22.38,22.45,22.2,22.25,610634,0
2005-03-07,22.2,22.26,22.08,22.15,500693,0
2005-03-08,22.21,22.3,22.09,22.14,734744,0
2005-03-09,22.18,22.26,21.89,21.98,811124,0
2005-03-10,22,22.2,21.93,22.12,496133,0
2005-03-11,21.97,22.21,21.89,22.04,464849,0
2005-03-14,22.15,22.32,22,22.21,683139,0
2005-03-15,22.12,22.25,21.95,22.09,422899,0
2005-03-16,22.1,22.1,21.76,21.81,841991,0
2005-03-17,21.92,21.98,21.14,21.33,1039156,0
2005-03-18,21.41,21.42,21.18,21.24,762858,0
2005-03-21,21.17,21.35,20.94,21.15,1059297,0
2005-03-22,21.14,21.9,21,21.27,714720,0
2005-03-23,21.25,21.33,21.01,21.07,326531,0
2005-03-24,21.9,22.15,21.3,21.37,806253,0
2005-03-28,21.4,21.49,20.89,21.06,943462,0
2005-03-29,20.44,20.81,20.06,20.65,1141142,0
2005-03-30,20.55,21,20.55,20.9,658384,0
2005-03-31,20.81,20.95,20.75,20.93,700396,0
2005-04-01,20.84,20.93,20.3,20.63,567980,0
2005-04-04,20.5,20.63,20.37,20.6,545691,0
2005-04-05,20.56,20.9,20.27,20.28,581217,0
2005-04-06,20.26,20.46,20.03,20.15,642132,0
2005-04-07,20.1,20.2,19.97,20.03,506654,0
2005-04-08,19.97,20.12,19.71,19.74,693140,0
2005-04-11,19.71,20.26,19.66,20.17,554777,0
2005-04-12,20.05,20.44,20,20.34,534488,0
2005-04-13,20.5,20.51,19.7,19.83,870525,0
2005-04-14,19.74,19.92,19.6,19.69,392194,0
2005-04-15,19.47,19.61,19.25,19.3,618851,0
2005-04-18,19.21,19.35,18.97,19.27,617593,0
2005-04-19,19.26,19.32,18.9,18.97,563424,0
2005-04-20,18.93,19.09,18.68,18.68,492279,0
2005-04-21,17.77,19.33,17.75,19.33,763107,0
2005-04-22,19.36,19.45,19.2,19.32,656741,0
2005-04-25,19.23,19.49,19.21,19.38,618132,0
2005-04-26,19.42,19.42,18.71,18.74,582937,0
2005-04-27,18.76,19.11,18.67,19.06,766318,0
2005-04-28,18.97,19.06,18.58,18.65,878160,0
2005-04-29,18.55,19.08,18.54,19,796930,0
2005-05-02,19.05,19.32,18.81,19,711069,0
2005-05-03,19.06,19.2,18.91,18.94,445050,0
2005-05-04,18.89,19.03,18.81,18.88,755756,0
2005-05-05,18.92,19.43,18.81,19.27,695719,0
2005-05-06,19.37,19.54,19.16,19.49,407455,0
2005-05-09,19.45,19.57,19.25,19.48,430773,0
2005-05-10,19.32,19.44,19.19,19.29,674948,0
2005-05-11,19.25,19.33,19.1,19.3,405670,0
2005-05-12,16.93,17,16.15,16.75,8378020,0
2005-05-13,16.88,17.28,16.7,17.06,2226810,0
2005-05-16,17.15,17.15,16.94,17,1834331,0
2005-05-17,16.73,17.2,16.73,17.12,2567679,0
2005-05-18,17.11,17.67,17.04,17.63,2065815,0
2005-05-19,17.63,18.01,17.54,18.01,1510680,0
2005-05-20,17.75,18.32,17.63,18.13,1704411,0
2005-05-23,18.05,18.65,18.03,18.6,1277860,0
2005-05-24,18.6,18.83,18.5,18.64,1354563,0
2005-05-25,18.49,18.53,18.23,18.3,1137969,0
2005-05-26,18.44,18.73,18.26,18.58,889100,0
2005-05-27,18.5,18.81,18.43,18.8,601358,0
2005-05-31,18.81,18.87,18.3,18.45,1344755,0
2005-06-01,18.54,18.94,18.46,18.73,931424,0
2005-06-02,18.74,18.74,18.36,18.48,638922,0
2005-06-03,18.38,18.52,18.12,18.24,783330,0
2005-06-06,22.48,22.6,20.47,21.25,7965273,0
2005-06-07,21.43,21.52,21.19,21.25,1315592,0
2005-06-08,21.22,21.7,21.2,21.52,1161631,0
2005-06-09,21.5,21.75,21.41,21.7,1047470,0
2005-06-10,21.77,21.79,21.32,21.57,1009369,0
2005-06-13,21.4,21.65,21.08,21.29,1250768,0
2005-06-14,21.3,21.57,20.82,21.2,933061,0
2005-06-15,21.28,21.28,20.85,21.1,732092,0
2005-06-16,21.15,21.2,20.84,20.98,580552,0
2005-06-17,21.01,21.04,20.75,20.96,1843154,0
2005-06-20,20.88,20.96,20.47,20.57,1337723,0
2005-06-21,20.62,20.62,20.2,20.6,1043680,0
2005-06-22,20.63,20.72,20.47,20.66,781843,0
2005-06-23,20.61,20.62,20.2,20.5,990165,0
2005-06-24,20.44,20.76,20.38,20.45,5323151,0
2005-06-27,20.5,20.59,20.22,20.57,842417,0
2005-06-28,20.58,21.07,20.42,20.99,853087,0
2005-06-29,20.97,21.16,20.77,21.07,786778,0
2005-06-30,21.12,21.3,20.88,20.88,759595,0
2005-07-01,20.83,21.22,20.71,21.14,473932,0
2005-07-05,20.93,21.22,20.55,20.99,549931,0
2005-07-06,20.97,20.97,20.58,20.61,667134,0
2005-07-07,20.51,21.18,20.51,21.09,499872,0
2005-07-08,20.97,21.7,20.85,21.59,374240,0
2005-07-11,21.62,21.85,21.27,21.51,869448,0
2005-07-12,19.8,21.05,19.54,20.69,4075470,0
2005-07-13,21.52,22.1,21.1,21.13,3877456,0
2005-07-14,21.35,21.36,20.83,21,1189972,0
2005-07-15,20.96,21.16,20.89,21.12,1071464,0
2005-07-18,21.02,21.07,20.89,20.92,2142349,0
2005-07-19,20.9,21.15,20.9,21.08,644587,0
2005-07-20,20.72,21.14,20.4,20.6,1017871,0
2005-07-21,19.5,20.58,19.1,20.41,1605827,0
2005-07-22,20.5,20.66,20.27,20.63,682104,0
2005-07-25,20.5,20.52,19.99,20.06,704120,0
2005-07-26,20.16,20.5,20.07,20.43,1435738,0
2005-07-27,20.46,20.56,20.27,20.47,536860,0
2005-07-28,20.38,20.64,20.3,20.39,457970,0
2005-07-29,20.26,20.62,20,20.16,721001,0
2005-08-01,20.1,20.57,19.99,20.12,1030379,0
2005-08-02,20.2,20.48,20.11,20.22,501001,0
2005-08-03,20.19,20.35,19.83,19.93,922163,0
2005-08-04,19.85,19.97,19.5,19.58,1075442,0
2005-08-05,19.7,19.96,19.48,19.65,911236,0
2005-08-08,19.83,19.83,19.49,19.6,923088,0
2005-08-09,19.58,19.86,19.47,19.67,838962,0
2005-08-10,19.58,19.91,19.25,19.38,504815,0
2005-08-11,19.29,19.79,19.29,19.68,433401,0
2005-08-12,19.63,19.98,19.48,19.8,580952,0
2005-08-15,19.68,19.82,19.42,19.6,534226,0
2005-08-16,19.54,19.9,19.45,19.45,308398,0
2005-08-17,19.41,19.65,19.39,19.55,329482,0
2005-08-18,19.4,19.63,19.36,19.54,462582,0
2005-08-19,19.49,19.55,19.4,19.4,223889,0
2005-08-22,19.54,19.98,19.37,19.87,608415,0
2005-08-23,19.92,20,19.73,19.81,285458,0
2005-08-24,19.89,20.21,19.71,20.02,483212,0
2005-08-25,20,20.08,19.83,20.04,240683,0
2005-08-26,19.9,20.03,19.71,19.89,716272,0
2005-08-29,19.67,19.89,19.62,19.86,420683,0
2005-08-30,19.76,20.01,19.69,19.85,487921,0
2005-08-31,19.77,19.88,19.75,19.82,725718,0
2005-09-01,19.78,19.85,19.62,19.72,447689,0
2005-09-02,19.72,19.81,19.39,19.42,1134299,0
2005-09-06,19.51,19.95,19.4,19.8,460172,0
2005-09-07,19.77,19.8,19.69,19.74,372159,0
2005-09-08,19.62,19.7,19.52,19.56,231196,0
2005-09-09,19.56,19.8,19.5,19.8,525087,0
2005-09-12,19.71,19.82,19.66,19.79,1005653,0
2005-09-13,19.62,19.81,19.61,19.79,710276,0
2005-09-14,19.81,19.83,19.68,19.75,714226,0
2005-09-15,19.7,19.8,19.7,19.8,387872,0
2005-09-16,19.8,19.82,19.7,19.76,1907111,0
2005-09-19,19.75,19.78,19.62,19.63,351527,0
2005-09-20,19.6,19.79,19.44,19.51,730965,0
2005-09-21,19.5,19.51,19.07,19.13,701114,0
2005-09-22,19.13,19.2,18.96,18.99,1496119,0
2005-09-23,18.95,19.2,18.94,19,1078331,0
2005-09-26,19.05,19.1,18.7,18.99,718687,0
2005-09-27,19.03,19.03,18.6,18.76,514638,0
2005-09-28,18.75,18.89,18.15,18.68,1122931,0
2005-09-29,18.69,18.75,18.38,18.7,513448,0
2005-09-30,18.59,18.73,18.38,18.72,801197,0
2005-10-03,18.71,18.95,18.7,18.93,546212,0
2005-10-04,19.1,20.07,19.01,19.76,2348086,0
2005-10-05,19.7,19.83,19.22,19.33,897215,0
2005-10-06,19.51,19.58,18.95,19.15,488742,0
2005-10-07,19.21,19.37,19.1,19.22,389516,0
2005-10-10,19.3,19.3,19.05,19.07,252257,0
2005-10-11,19.05,19.24,19,19,491943,0
2005-10-12,18.97,19.1,18.74,18.76,1006406,0
2005-10-13,18.79,18.8,18.36,18.63,666196,0
2005-10-14,18.65,18.82,18.37,18.73,455060,0
2005-10-17,18.7,18.72,18.49,18.68,293246,0
2005-10-18,18.7,18.99,18.65,18.86,572747,0
2005-10-19,18.75,19.24,18.75,19.2,797095,0
2005-10-20,20.1,20.15,19.3,19.79,1880482,0
2005-10-21,19.82,20.1,19.66,20.04,1105943,0
2005-10-24,21.56,22.84,20.78,20.83,3258851,0
2005-10-25,20.98,21,20.66,20.98,800582,0
2005-10-26,20.97,21.38,20.97,21.21,830521,0
2005-10-27,21.11,21.27,20.82,21.06,647274,0
2005-10-28,21.02,21.32,21.02,21.29,742680,0
2005-10-31,21.3,21.41,21.12,21.34,510416,0
2005-11-01,21.25,21.3,20.76,20.96,583617,0
2005-11-02,21.01,21.49,20.85,21.49,835844,0
2005-11-03,21.5,21.54,20.9,21.12,444642,0
2005-11-04,21.11,21.19,20.79,21.03,393526,0
2005-11-07,21.03,21.22,20.92,21.06,310535,0
2005-11-08,20.9,21.06,20.55,20.91,462573,0
2005-11-09,20.99,21.1,20.82,20.91,279247,0
2005-11-10,20.95,21.18,20.59,21.14,512711,0
2005-11-11,21.07,21.33,20.99,21.31,293158,0
2005-11-14,21.16,21.49,21.03,21.35,570887,0
2005-11-15,21.37,21.5,21.22,21.23,444425,0
2005-11-16,21.24,21.49,21.11,21.32,275355,0
2005-11-17,21.37,22,21.33,21.87,520465,0
2005-11-18,22.01,22.55,21.72,22.47,834590,0
2005-11-21,22.53,22.53,21.95,22.3,552399,0
2005-11-22,22.26,22.41,22.22,22.29,258624,0
2005-11-23,22.29,22.3,21.98,22,232481,0
2005-11-25,22.05,22.05,21.82,21.91,89798,0
2005-11-28,21.89,21.99,21.59,21.62,251462,0
2005-11-29,21.79,23.14,21.1,22.1,1251065,0
2005-11-30,22.1,22.85,22.08,22.18,389653,0
2005-12-01,22.3,23.01,22.3,22.96,573296,0
2005-12-02,23.51,23.51,22.14,22.67,408895,0
2005-12-05,22.64,22.7,22.43,22.59,269609,0
2005-12-06,22.66,22.88,22.58,22.61,253245,0
2005-12-07,22.51,22.82,22.51,22.57,384690,0
2005-12-08,22.67,22.8,22.22,22.76,393769,0
2005-12-09,22.77,23.22,22.73,23.13,566356,0
2005-12-12,23.24,23.43,22.75,22.92,470750,0
2005-12-13,22.88,23.03,22.59,22.81,437025,0
2005-12-14,22.76,23.17,22.76,23.03,391057,0
2005-12-15,22.92,23.9,22.75,23.74,972842,0
2005-12-16,23.67,24,23.13,23.4,1354430,0
2005-12-19,23.35,23.58,22.64,22.64,537386,0
2005-12-20,22.71,23.02,22.45,22.78,482114,0
2005-12-21,22.84,23.37,22.84,23.31,441802,0
2005-12-22,23.22,23.48,23.1,23.43,434724,0
2005-12-23,23.5,23.56,23.24,23.52,310141,0
2005-12-27,23.52,23.72,23.09,23.09,614463,0
2005-12-28,23.24,23.24,22.8,22.99,246401,0
2005-12-29,22.9,23.17,22.8,23,406315,0
2005-12-30,22.85,23.21,22.78,23,461470,0
2006-01-03,22.96,23.62,22.75,23.49,602572,0
2006-01-04,23.4,23.57,23.06,23.28,445464,0
2006-01-05,23.24,23.53,22.96,23.34,654295,0
2006-01-06,23.66,24.13,23.66,24.11,833752,0
2006-01-09,23.95,24.18,23.82,24.17,454212,0
2006-01-10,23.99,24.1,23.54,23.71,514469,0
2006-01-11,23.84,23.84,23.43,23.73,354889,0
2006-01-12,23.54,23.7,23.26,23.34,321146,0
2006-01-13,23.45,23.65,23.3,23.31,382523,0
2006-01-17,23.3,23.4,23,23,230644,0
2006-01-18,22.94,23.09,22.81,22.96,232665,0
2006-01-19,23,23.53,22.89,23.52,549551,0
2006-01-20,23.58,23.61,22.87,23.1,459359,0
2006-01-23,23.24,23.63,23,23.63,513246,0
2006-01-24,23.66,23.81,23.51,23.78,567806,0
2006-01-25,23.6,24,22.9,23.52,669458,0
2006-01-26,24.23,24.65,24,24.5,2988316,0
2006-01-27,24.14,24.5,24,24.15,679780,0
2006-01-30,24,24.23,23.01,23.41,1082521,0
2006-01-31,23.29,23.88,23.29,23.67,679192,0
2006-02-01,23.6,24.09,23.6,24.04,1075096,0
2006-02-02,23.85,24.15,23.68,24.02,584790,0
2006-02-03,23.85,24.11,23.68,23.8,267081,0
2006-02-06,23.73,24.25,23.7,24.11,564947,0
2006-02-07,24.09,24.55,24.08,24.47,817895,0
2006-02-08,24.6,24.6,24.28,24.36,676281,0
2006-02-09,24.19,24.75,24.17,24.24,447173,0
2006-02-10,24.15,24.54,23.99,24.34,315252,0
2006-02-13,24.22,25,23.93,24.74,885137,0
2006-02-14,24.73,25,24.5,24.91,773800,0
2006-02-15,24.89,25,24.68,24.92,618473,0
2006-02-16,24.96,25.08,24.79,25,628693,0
2006-02-17,24.86,25.05,24.76,24.9,701741,0
2006-02-21,24.82,25.22,24.7,25.04,837218,0
2006-02-22,25.15,25.59,25.02,25.4,604037,0
2006-02-23,25.3,25.39,24.82,24.91,903637,0
2006-02-24,24.76,25.05,24.62,25.05,697681,0
2006-02-27,25.08,25.9,25.05,25.84,989685,0
2006-02-28,25.67,26,25.47,25.88,747867,0
2006-03-01,25.91,26.05,25.76,26.05,658175,0
2006-03-02,25.87,26.06,25.79,26.05,368877,0
2006-03-03,25.83,26.24,25.68,26.18,833066,0
2006-03-06,26.09,26.18,25.78,25.85,513311,0
2006-03-07,25.71,26.11,25.66,25.86,465949,0
2006-03-08,25.87,25.87,25.5,25.61,650141,0
2006-03-09,25.54,26.07,25.41,26,499740,0
2006-03-10,25.91,26.25,25.66,26.17,627900,0
2006-03-13,26.17,26.27,25.86,26,348458,0
2006-03-14,25.94,26.37,25.92,26.3,569382,0
2006-03-15,26.2,26.34,25.95,26.21,334079,0
2006-03-16,26.25,26.31,26.11,26.27,500595,0
2006-03-17,26.34,26.43,26,26.4,1182950,0
2006-03-20,26.4,26.41,25.88,26.09,659366,0
2006-03-21,26,26.2,25.82,25.92,710218,0
2006-03-22,25.93,26.5,25.81,26.46,671980,0
2006-03-23,26.34,26.5,26.15,26.3,450428,0
2006-03-24,26.38,26.5,26,26.13,366992,0
2006-03-27,26.05,26.5,25.88,26.45,425884,0
2006-03-28,26.43,26.43,25.98,26.08,751045,0
2006-03-29,26.06,26.39,25.94,26.33,592669,0
2006-03-30,26.35,26.47,25.86,25.95,600731,0
2006-03-31,26.14,26.14,25.75,25.84,492305,0
2006-04-03,25.82,26.17,25.67,25.82,485935,0
2006-04-04,25.02,25.81,25.01,25.65,893152,0
2006-04-05,25.64,26.12,25.43,26.12,582325,0
2006-04-06,26.12,26.47,25.91,26.44,485080,0
2006-04-07,26.37,26.54,25.7,25.8,562192,0
2006-04-10,25.76,26.06,25.68,25.83,547847,0
2006-04-11,25.99,26.01,25.53,25.98,529890,0
2006-04-12,25.85,26.25,25.84,26.2,336321,0
2006-04-13,26.06,26.33,25.96,26.15,311607,0
2006-04-17,26.23,26.23,25.91,26.06,386939,0
2006-04-18,26.18,26.45,25.85,26.35,770896,0
2006-04-19,26.4,26.6,26.18,26.46,818308,0
2006-04-20,26.51,26.59,26.15,26.44,353338,0
2006-04-21,26.58,26.72,26.15,26.46,467849,0
2006-04-24,26.32,26.42,25.96,26.34,210206,0
2006-04-25,26.35,26.39,25.99,26.39,451045,0
2006-04-26,26.4,26.45,26,26.2,430227,0
2006-04-27,26.02,26.8,26,26.29,395136,0
2006-04-28,26.18,26.56,25.77,25.92,661286,0
2006-05-01,25.95,26.42,25.81,25.95,310062,0
2006-05-02,25.92,26.08,25.55,25.67,320826,0
2006-05-03,25.72,25.78,25.28,25.63,364699,0
2006-05-04,25.5,25.72,25.42,25.68,263528,0
2006-05-05,25.82,25.82,25.43,25.54,313002,0
2006-05-08,25.4,25.51,25.37,25.47,186647,0
2006-05-09,25.39,25.46,25.2,25.33,329481,0
2006-05-10,25.35,25.49,24.98,25.39,251601,0
2006-05-11,25.29,25.29,24.34,24.59,706252,0
2006-05-12,24.45,24.73,24.27,24.32,398672,0
2006-05-15,24.22,24.51,23.94,24.4,409657,0
2006-05-16,24.49,24.49,23.88,24.36,550297,0
2006-05-17,24.2,24.4,23.84,23.93,426665,0
2006-05-18,23.9,24.3,23.17,23.29,846792,0
2006-05-19,23.24,23.5,22.95,23.33,692979,0
2006-05-22,23.17,23.59,22.84,23.23,546781,0
2006-05-23,23.38,23.64,22.86,22.88,357351,0
2006-05-24,23.2,23.28,22.8,22.98,715760,0
2006-05-25,23.2,23.6,23.05,23.6,644262,0
2006-05-26,23.64,23.81,23.4,23.63,139709,0
2006-05-30,23.52,23.67,23.11,23.13,294427,0
2006-05-31,23.27,23.73,23.11,23.58,478214,0
2006-06-01,23.7,24.17,23.57,24.17,503536,0
2006-06-02,24.3,24.45,24,24.14,436937,0
2006-06-05,24.1,24.17,23.4,23.42,722184,0
2006-06-06,23.41,23.62,22.78,23.14,534527,0
2006-06-07,23.17,23.7,23.02,23.07,467695,0
2006-06-08,22.81,23.23,22.4,23.1,605500,0
2006-06-09,23.04,23.35,23.03,23.06,298171,0
2006-06-12,23.03,23.24,22.72,22.74,293951,0
2006-06-13,22.74,22.99,22.3,22.48,657502,0
2006-06-14,22.45,22.59,21.85,22.02,772502,0
2006-06-15,22.24,23.46,22.03,23.29,648420,0
2006-06-16,23.3,23.35,22.83,23.03,1424511,0
2006-06-19,22.9,23.23,22.55,22.64,346976,0
2006-06-20,22.51,23.54,22.51,23.31,1175401,0
2006-06-21,23.8,23.9,23.43,23.55,598778,0
2006-06-22,23.55,23.57,22.99,23.01,783539,0
2006-06-23,22.83,23.84,22.78,23.78,587113,0
2006-06-26,23.77,24.18,23.38,23.53,380923,0
2006-06-27,23.44,23.79,22.99,23.04,458084,0
2006-06-28,23.13,23.35,22.7,23.04,397886,0
2006-06-29,23.18,23.71,22.95,23.49,588898,0
2006-06-30,23.61,25,23.21,25,7963242,0
2006-07-03,24.5,24.52,23.69,23.97,466184,0
2006-07-05,23.91,24,23.5,23.7,615493,0
2006-07-06,23.7,24.2,23.62,24.06,571600,0
2006-07-07,23.95,24.48,23.95,24.13,366855,0
2006-07-10,24.15,24.4,23.95,24,286874,0
2006-07-11,23.92,24.21,23.65,24.17,268512,0
2006-07-12,24.07,24.13,23.64,23.78,267060,0
2006-07-13,23.58,24.32,23.56,23.97,965053,0
2006-07-14,23.95,24.4,23.85,24.01,382528,0
2006-07-17,23.96,24.26,23.9,24.12,314325,0
2006-07-18,24.19,24.45,23.97,24.13,643395,0
2006-07-19,24.1,24.5,24.1,24.48,436353,0
2006-07-20,24.5,24.62,24.02,24.24,438029,0
2006-07-21,24.16,24.26,23.87,23.9,465134,0
2006-07-24,23.95,24,23.66,23.84,501011,0
2006-07-25,23.95,24.23,23.69,24.17,239061,0
2006-07-26,24,24.57,23.98,24.47,372247,0
2006-07-27,24.52,24.77,24.3,24.39,648258,0
2006-07-28,24.5,24.72,24.35,24.62,408176,0
2006-07-31,24.65,24.65,24.36,24.48,202776,0
2006-08-01,24.36,24.57,24.16,24.53,336139,0
2006-08-02,24.7,24.7,24.51,24.58,282809,0
2006-08-03,24.5,24.74,24.39,24.57,259498,0
2006-08-04,24.72,24.72,24.39,24.49,593904,0
2006-08-07,24.81,25,24.51,24.76,1243873,0
2006-08-08,24.77,24.9,24.23,24.28,1398021,0
2006-08-09,24.52,24.52,24.04,24.06,759753,0
2006-08-10,24.2,24.52,24,24.5,896070,0
2006-08-11,24.33,24.53,24.07,24.23,260749,0
2006-08-14,24.2,24.32,23.55,23.56,819739,0
2006-08-15,23.74,24,23.66,23.78,507171,0
2006-08-16,23.94,24,23.81,24,507569,0
2006-08-17,24,24.01,23.92,24,768015,0
2006-08-18,23.96,24,23.86,24,239678,0
2006-08-21,23.87,23.91,23.74,23.77,746304,0
2006-08-22,23.84,24.49,23.75,24.48,462649,0
2006-08-23,24.54,24.76,24.41,24.74,468247,0
2006-08-24,24.75,24.81,24.44,24.75,287190,0
2006-08-25,24.67,24.95,24.58,24.76,342504,0
2006-08-28,24.75,24.9,24.57,24.83,573760,0
2006-08-29,24.85,24.99,24.57,24.95,363307,0
2006-08-30,24.83,24.98,24.35,24.44,598693,0
2006-08-31,24.38,24.68,24.24,24.29,750972,0
2006-09-01,24.42,24.69,24.25,24.47,615138,0
2006-09-05,24.38,24.72,24.35,24.67,1226189,0
2006-09-06,24.51,24.79,24.45,24.7,616013,0
2006-09-07,24.62,24.7,24.16,24.7,612700,0
2006-09-08,24.69,24.78,24.59,24.65,677533,0
2006-09-11,24.54,24.66,23.9,24.12,1257465,0
2006-09-12,24.08,24.79,24.08,24.76,3996852,0
2006-09-13,25,26.44,24.9,25.86,3827487,0
2006-09-14,25.09,25.14,24.6,25.01,1848296,0
2006-09-15,25.07,25.25,24.87,25.02,783095,0
2006-09-18,25.35,25.73,25.28,25.35,895527,0
2006-09-19,25.5,25.5,25.14,25.29,970944,0
2006-09-20,25.48,25.55,25.21,25.47,631212,0
2006-09-21,25.44,25.66,25.28,25.43,470545,0
2006-09-22,25.27,25.4,25.05,25.15,962800,0
2006-09-25,25.04,25.31,25,25.16,464390,0
2006-09-26,25.06,25.17,24.85,25,668272,0
2006-09-27,24.91,25.06,24.12,24.79,1467174,0
2006-09-28,24.68,24.93,24.59,24.83,999686,0
2006-09-29,24.88,24.96,24.32,24.66,966705,0
2006-10-02,24.76,24.98,24.33,24.45,820400,0
2006-10-03,24.49,24.57,24.28,24.4,553023,0
2006-10-04,24.25,24.74,24.24,24.72,537298,0
2006-10-05,24.57,24.74,24.39,24.74,426562,0
2006-10-06,24.62,25.03,24.51,25.01,658070,0
2006-10-09,24.88,25.18,24.79,25.13,319619,0
2006-10-10,25.07,25.12,24.79,24.83,1269771,0
2006-10-11,24.75,25.19,24.75,25.1,856516,0
2006-10-12,25.04,25.05,24.73,24.88,568457,0
2006-10-13,24.8,25,24.77,24.97,389503,0
2006-10-16,24.9,25.13,24.81,25,242584,0
2006-10-17,24.86,24.93,24.74,24.86,493942,0
2006-10-18,24.84,25.14,24.84,25.07,384854,0
2006-10-19,25.09,25.27,24.93,24.98,327389,0
2006-10-20,25,25.08,24.85,24.87,174771,0
2006-10-23,24.77,25.5,24.77,25.29,375746,0
2006-10-24,25.35,25.47,24.84,24.88,352674,0
2006-10-25,24.99,25.08,24.8,25.01,333726,0
2006-10-26,24.1,25.25,24.09,24.95,421760,0
2006-10-27,24.95,25.09,24.82,24.83,327956,0
2006-10-30,24.72,24.96,24.72,24.87,420718,0
2006-10-31,24.51,25.11,24.5,24.75,1245189,0
2006-11-01,24.78,24.78,24.63,24.7,581842,0
2006-11-02,24.62,25,24.57,25,278577,0
2006-11-03,24.81,24.98,24.74,24.79,379704,0
2006-11-06,24.7,25.24,24.7,25.12,289349,0
2006-11-07,25.1,25.21,24.9,24.98,493669,0
2006-11-08,24.81,25.09,24.64,25,397827,0
2006-11-09,25,25.12,24.87,25.02,205855,0
2006-11-10,25,25.21,25,25.17,109514,0
2006-11-13,25.08,25.5,25.05,25.47,296219,0
2006-11-14,25.39,25.5,25.31,25.5,214069,0
2006-11-15,25.45,25.57,25.36,25.57,165752,0
2006-11-16,25.64,25.7,25.45,25.7,214505,0
2006-11-17,25.68,25.68,25.19,25.24,213210,0
2006-11-20,25.25,25.26,25.03,25.13,207449,0
2006-11-21,25.17,25.33,24.72,24.84,417353,0
2006-11-22,24.92,24.94,24.72,24.9,271382,0
2006-11-24,24.94,24.94,24.62,24.84,65424,0
2006-11-27,24.74,24.98,24.24,24.46,594474,0
2006-11-28,24.35,24.66,24.35,24.59,486571,0
2006-11-29,24.58,24.89,24.54,24.79,249143,0
2006-11-30,24.75,25.07,24.75,24.92,428729,0
2006-12-01,24.95,25.04,24.56,24.82,284139,0
2006-12-04,24.8,25.26,24.8,25,336590,0
2006-12-05,25.1,25.2,25,25.05,602053,0
2006-12-06,25,25.32,24.93,25.15,296725,0
2006-12-07,25.12,25.42,25.1,25.11,214696,0
2006-12-08,25.02,25.64,25.02,25.34,345047,0
2006-12-11,25.31,25.45,25.2,25.3,111375,0
2006-12-12,25.3,25.5,25.19,25.42,307441,0
2006-12-13,25.43,25.75,25.43,25.72,244215,0
2006-12-14,25.67,25.88,25.67,25.67,191413,0
2006-12-15,25.78,25.89,25.66,25.77,460145,0
2006-12-18,25.7,25.81,25.55,25.64,193348,0
2006-12-19,25.58,25.63,25.39,25.47,311590,0
2006-12-20,25.58,25.63,25.35,25.6,419463,0
2006-12-21,25.65,25.77,25.3,25.36,276949,0
2006-12-22,25.44,25.48,25.32,25.34,121147,0
2006-12-26,25.32,25.75,25.32,25.61,146984,0
2006-12-27,25.71,25.83,25.63,25.78,258750,0
2006-12-28,25.8,25.8,25.58,25.65,166652,0
2006-12-29,25.56,25.76,25.5,25.65,259254,0
2007-01-03,25.66,25.8,25.16,25.4,661366,0
2007-01-04,25.37,25.47,25.07,25.37,299621,0
2007-01-05,25.39,25.41,25.03,25.35,339329,0
2007-01-08,25.27,25.53,25.05,25.51,246712,0
2007-01-09,25.48,25.61,25.26,25.46,291729,0
2007-01-10,25.42,25.44,25.28,25.33,121392,0
2007-01-11,25.35,25.58,25.28,25.54,128360,0
2007-01-12,25.51,25.62,25.5,25.57,137337,0
2007-01-16,25.51,25.68,25.39,25.48,223409,0
2007-01-17,25.44,25.51,25.16,25.28,237116,0
2007-01-18,25.27,25.37,25.01,25.18,293842,0
2007-01-19,25.14,25.14,24.63,24.92,249854,0
2007-01-22,24.92,24.97,24.8,24.85,361673,0
2007-01-23,24.77,24.83,24.49,24.58,706694,0
2007-01-24,24.56,24.95,24.51,24.68,493194,0
2007-01-25,24.05,24.14,21.7,22.2,2534813,0
2007-01-26,22.17,22.65,21.91,22.63,1152639,0
2007-01-29,22.53,22.99,22.16,22.83,805456,0
2007-01-30,22.84,22.88,22.59,22.67,804007,0
2007-01-31,22.56,22.75,22.49,22.7,608030,0
2007-02-01,22.8,23.01,22.5,22.94,407032,0
2007-02-02,22.89,23.01,22.81,22.96,431495,0
2007-02-05,22.95,22.96,22.8,22.9,243814,0
2007-02-06,22.9,22.9,22.51,22.63,309093,0
2007-02-07,22.61,22.76,22.31,22.74,361924,0
2007-02-08,22.67,22.77,22.64,22.67,473333,0
2007-02-09,22.63,22.67,22.42,22.42,254572,0
2007-02-12,22.53,22.6,22.29,22.29,216779,0
2007-02-13,22.37,22.63,22.3,22.43,229010,0
2007-02-14,22.48,22.5,21.76,22.16,415643,0
2007-02-15,22.06,22.36,22.02,22.2,288938,0
2007-02-16,22.13,22.36,22.06,22.16,178871,0
2007-02-20,22.1,22.73,22,22.72,425194,0
2007-02-21,22.7,22.73,22.3,22.4,499376,0
2007-02-22,22.49,22.49,22.16,22.18,489166,0
2007-02-23,22.05,22.37,22.05,22.19,406727,0
2007-02-26,22.19,22.25,21.74,21.81,357613,0
2007-02-27,21.72,21.73,21.08,21.25,450530,0
2007-02-28,21.27,21.62,21.2,21.36,409319,0
2007-03-01,21.23,21.8,21.2,21.48,327602,0
2007-03-02,21.45,21.53,21.22,21.33,232761,0
2007-03-05,21.12,21.25,20.99,21,271896,0
2007-03-06,21,21.43,21,21.37,352918,0
2007-03-07,21.39,21.46,21.2,21.3,461299,0
2007-03-08,21.17,21.49,21.17,21.41,182400,0
2007-03-09,21.47,21.58,21.26,21.44,205196,0
2007-03-12,21.48,21.85,21.33,21.73,502895,0
2007-03-13,21.65,21.74,21.15,21.3,437572,0
2007-03-14,21.37,21.53,21.24,21.31,270396,0
2007-03-15,21.33,21.47,21.32,21.44,167921,0
2007-03-16,21.45,21.49,21.24,21.46,213073,0
2007-03-19,21.51,21.65,21.35,21.39,172430,0
2007-03-20,21.39,21.68,21.34,21.66,167056,0
2007-03-21,21.68,22.16,21.53,21.93,423855,0
2007-03-22,22.08,22.15,21.86,22.09,275782,0
2007-03-23,22.16,22.16,21.81,21.92,223007,0
2007-03-26,22.03,22.03,21.61,21.65,412978,0
2007-03-27,21.56,21.65,21.35,21.35,257510,0
2007-03-28,21.35,21.49,21.24,21.37,379218,0
2007-03-29,21.41,21.5,21.15,21.39,335054,0
2007-03-30,21.44,21.47,21.34,21.39,270355,0
2007-04-02,21.32,21.45,21.29,21.32,260850,0
2007-04-03,21.28,21.6,21.28,21.44,135527,0
2007-04-04,21.45,21.5,21.25,21.29,235518,0
2007-04-05,21.42,21.42,21.23,21.26,220622,0
2007-04-09,21.25,21.34,21.15,21.26,312106,0
2007-04-10,21.27,21.36,21.14,21.26,161106,0
2007-04-11,21.21,21.37,21.19,21.19,299834,0
2007-04-12,21.15,21.32,20.92,21.32,609767,0
2007-04-13,21.41,21.48,21.3,21.34,141286,0
2007-04-16,21.25,21.76,21.23,21.75,411197,0
2007-04-17,21.67,21.73,21.39,21.39,293708,0
2007-04-18,21.37,21.57,21.22,21.4,188012,0
2007-04-19,21.45,21.45,21.26,21.29,125279,0
2007-04-20,21.37,21.6,21.37,21.48,216344,0
2007-04-23,21.48,22.35,21.48,22.19,455122,0
2007-04-24,22.4,22.77,22.16,22.7,745034,0
2007-04-25,22.75,22.82,22.48,22.63,652475,0
2007-04-26,22.66,22.7,22.47,22.58,164313,0
2007-04-27,22.55,22.9,22.55,22.83,418088,0
2007-04-30,22.91,22.92,22.51,22.6,464679,0
2007-05-01,22.58,22.66,22.35,22.59,213416,0
2007-05-02,22.59,23.22,22.57,23.08,472605,0
2007-05-03,23.14,23.14,22.91,23.01,324572,0
2007-05-04,22.94,23.53,22.94,23.5,489936,0
2007-05-07,23.47,23.56,23.21,23.22,445676,0
2007-05-08,23.2,25,23.2,24.55,774818,0
2007-05-09,24.49,24.61,24.14,24.23,427853,0
2007-05-10,24.3,25,24.01,24.76,854746,0
2007-05-11,24.57,24.78,24.46,24.49,790250,0
2007-05-14,24.5,24.55,23.88,23.89,576301,0
2007-05-15,24.03,24.18,23.69,23.76,530230,0
2007-05-16,23.89,23.97,23.53,23.67,499703,0
2007-05-17,27.68,27.98,27.18,27.95,11826616,0
2007-05-18,27.82,27.95,27.57,27.78,1961559,0
2007-05-21,27.44,28.07,27.41,28.04,1910095,0
2007-05-22,27.91,28.07,27.91,28,718639,0
2007-05-23,27.93,28,27.63,27.84,1131109,0
2007-05-24,27.78,27.78,27.59,27.71,758915,0
2007-05-25,27.75,27.75,27.6,27.68,662992,0
2007-05-29,27.65,27.76,27.21,27.74,948689,0
2007-05-30,27.75,28.25,27.54,28.09,843369,0
2007-05-31,28,28.12,27.69,27.8,1552657,0
2007-06-01,27.8,28.09,27.67,28.03,463341,0
2007-06-04,27.9,27.96,27.8,27.83,439432,0
2007-06-05,27.69,27.96,27.48,27.57,757275,0
2007-06-06,27.69,27.7,27.46,27.56,437002,0
2007-06-07,27.52,27.6,27.11,27.23,1443686,0
2007-06-08,27.26,27.53,27.24,27.47,365436,0
2007-06-11,27.35,27.48,27.1,27.36,265267,0
2007-06-12,27.21,27.31,27.12,27.22,547240,0
2007-06-13,27.24,27.44,27.24,27.38,397690,0
2007-06-14,27.32,27.44,27.27,27.44,480285,0
2007-06-15,27.54,27.56,27.28,27.55,847576,0
2007-06-18,27.5,27.5,27.03,27.09,628645,0
2007-06-19,27.03,27.12,26.97,27.06,680373,0
2007-06-20,27.06,27.15,26.98,27.09,423572,0
2007-06-21,27.06,27.08,26.84,26.87,315943,0
2007-06-22,26.8,26.87,26.45,26.48,2379085,0
2007-06-25,26.48,26.57,26.24,26.31,996907,0
2007-06-26,26.36,26.38,26,26.16,1232957,0
2007-06-27,26.11,26.33,26.11,26.28,562009,0
2007-06-28,26.32,26.61,26.18,26.4,806653,0
2007-06-29,26.44,26.53,26.4,26.45,515636,0
2007-07-02,26.58,26.58,26.4,26.42,262323,0
2007-07-03,26.5,26.5,26.36,26.37,318131,0
2007-07-05,26.4,26.44,26.35,26.36,575377,0
2007-07-06,26.4,26.47,26.37,26.45,628137,0
2007-07-09,26.45,26.69,26.45,26.66,687340,0
2007-07-10,26.7,26.7,26.52,26.52,931030,0
2007-07-11,26.55,26.57,26.5,26.54,852914,0
2007-07-12,26.55,26.59,26.46,26.49,523454,0
2007-07-13,26.5,26.72,26.46,26.6,1143891,0
2007-07-16,26.58,26.75,26.44,26.45,663950,0
2007-07-17,26.39,26.48,26.25,26.4,809532,0
2007-07-18,26.4,26.43,26.25,26.34,484670,0
2007-07-19,26.36,26.41,26.27,26.27,222826,0
2007-07-20,26.27,26.29,26.19,26.21,349654,0
2007-07-23,26.22,26.25,25.96,26.01,277870,0
2007-07-24,26,26.01,25.34,25.36,593659,0
2007-07-25,25.5,25.64,24.92,25.57,939229,0
2007-07-26,24.7,24.99,23.92,24.57,1221658,0
2007-07-27,24.49,25.56,24.41,25.45,1210567,0
2007-07-30,25.42,25.76,25.06,25.32,710536,0
2007-07-31,25.5,25.56,25.11,25.16,1047345,0
2007-08-01,25.13,25.26,24.95,25.03,678508,0
2007-08-02,25,25.45,24.94,25.33,551212,0
2007-08-03,25.21,25.44,25.12,25.17,1055345,0
2007-08-06,25.08,25.35,24.88,24.95,1189678,0
2007-08-07,24.95,25.03,24.77,24.92,647940,0
2007-08-08,24.91,25.2,24.75,24.99,1110165,0
2007-08-09,24.81,24.81,23.73,23.86,1188751,0
2007-08-10,23.7,24.5,22.49,23.36,1636334,0
2007-08-13,23.43,23.85,23.08,23.17,909315,0
2007-08-14,23.32,23.32,22.76,22.76,436168,0
2007-08-15,22.76,22.84,22.16,22.6,1487010,0
2007-08-16,22.68,22.79,22.34,22.56,748134,0
2007-08-17,23.05,23.35,22.69,23.04,592860,0
2007-08-20,23.07,23.56,22.97,23.44,511396,0
2007-08-21,23.4,24.2,23.4,24.16,593812,0
2007-08-22,24.29,24.75,24.29,24.66,454891,0
2007-08-23,24.78,24.83,24.26,24.54,322982,0
2007-08-24,24.52,24.69,24.28,24.69,527937,0
2007-08-27,24.7,24.8,24.29,24.45,476319,0
2007-08-28,24.48,24.48,24.26,24.28,330013,0
2007-08-29,24.29,24.5,24.09,24.46,339112,0
2007-08-30,24.35,24.5,24.06,24.34,311072,0
2007-08-31,24.34,24.62,24.28,24.5,1163699,0
2007-09-04,24.47,24.48,23.96,24.2,272399,0
2007-09-05,23.91,24.09,23.73,24.02,432579,0
2007-09-06,24.03,24.05,23.83,24.05,455633,0
2007-09-07,23.9,24.01,23.81,23.93,578742,0
2007-09-10,23.94,23.95,23.8,23.86,505771,0
2007-09-11,23.85,23.96,23.7,23.79,563694,0
2007-09-12,23.77,23.81,23.6,23.8,447917,0
2007-09-13,23.78,23.8,23.45,23.45,322628,0
2007-09-14,23.27,23.32,23.01,23.16,588169,0
2007-09-17,23.19,23.21,21.76,22.22,529675,0
2007-09-18,22.34,22.57,22.32,22.4,974556,0
2007-09-19,22.49,22.61,22.4,22.54,568504,0
2007-09-20,22.52,22.59,22.4,22.59,269427,0
2007-09-21,22.73,22.73,22,22.18,732107,0
2007-09-24,22.21,22.21,20.3,20.55,1317024,0
2007-09-25,20.43,20.49,18.81,19.5,3272912,0
2007-09-26,19.58,19.67,18.75,19.36,1137317,0
2007-09-27,19.45,20,19.26,19.89,1018007,0
2007-09-28,19.85,19.93,19.62,19.79,1636310,0
2007-10-01,16.95,17.2,14.75,15.89,14442567,0
2007-10-02,16,16,15.24,15.31,4180870,0
2007-10-03,15.26,15.77,15.09,15.14,4512285,0
2007-10-04,15.22,15.8,15.22,15.66,2001137,0
2007-10-05,15.68,15.8,15.54,15.57,1350409,0
2007-10-08,15.51,15.63,15.38,15.54,644557,0
2007-10-09,15.56,15.57,15.39,15.45,549266,0
2007-10-10,15.41,15.63,15.13,15.59,1346161,0
2007-10-11,15.71,15.71,15.2,15.26,698345,0
2007-10-12,15.3,15.3,14.96,14.98,1257583,0
2007-10-15,14.96,15.01,13.89,14.26,2488301,0
2007-10-16,14.21,14.41,14.03,14.21,1049711,0
2007-10-17,14.23,14.37,13.78,14.01,1359531,0
2007-10-18,13.93,14.07,13.77,13.86,750175,0
2007-10-19,13.81,13.84,13.47,13.61,866270,0
2007-10-22,13.71,13.84,13.51,13.76,647753,0
2007-10-23,13.76,13.82,13.36,13.42,769048,0
2007-10-24,13.47,14.23,13.43,14.17,1740263,0
2007-10-25,13.89,14.16,13.05,13.14,2301114,0
2007-10-26,13.14,13.4,13,13.01,866689,0
2007-10-29,13.25,13.7,13.24,13.4,1629901,0
2007-10-30,13.42,13.48,13.19,13.25,1525845,0
2007-10-31,13.28,13.35,13.09,13.14,940809,0
2007-11-01,13,13.13,12.79,12.8,878922,0
2007-11-02,12.8,12.91,12.68,12.9,900812,0
2007-11-05,12.77,13.22,12.76,12.91,915784,0
2007-11-06,12.86,12.97,12.66,12.89,902144,0
2007-11-07,12.74,12.75,12.5,12.51,890206,0
2007-11-08,12.62,12.62,11.88,12.34,1363501,0
2007-11-09,12.37,12.4,12,12.3,771395,0
2007-11-12,12.33,12.4,12.1,12.16,587313,0
2007-11-13,12.46,13.21,12.13,13.15,1347377,0
2007-11-14,13.19,13.45,13.16,13.32,1340737,0
2007-11-15,13.35,13.38,12.9,13.01,1224469,0
2007-11-16,13.01,13.04,12.78,12.92,1956133,0
2007-11-19,12.87,12.92,12.4,12.42,600239,0
2007-11-20,12.42,12.6,12.25,12.4,672059,0
2007-11-21,12.35,12.35,12.01,12.27,669424,0
2007-11-23,12.32,12.45,12.3,12.37,120218,0
2007-11-26,12.39,12.46,11.75,11.76,727471,0
2007-11-27,11.95,11.95,11.7,11.89,693108,0
2007-11-28,11.96,12.43,11.95,12.29,441048,0
2007-11-29,12.26,12.36,11.99,12.1,406363,0
2007-11-30,12.15,12.47,12.15,12.32,571440,0
2007-12-03,12.27,12.3,12,12,357562,0
2007-12-04,11.96,12.05,11.5,11.56,776825,0
2007-12-05,11.66,11.91,11.61,11.91,590690,0
2007-12-06,11.88,12.09,11.81,12.06,415916,0
2007-12-07,12.08,12.24,12.08,12.15,305678,0
2007-12-10,12.16,12.31,12.05,12.17,346439,0
2007-12-11,12.18,12.19,11.7,11.73,659370,0
2007-12-12,11.95,12.05,11.46,11.53,484378,0
2007-12-13,11.46,11.59,11.25,11.5,465109,0
2007-12-14,11.29,11.49,11.22,11.29,361665,0
2007-12-17,11.23,11.35,11.09,11.1,340325,0
2007-12-18,11.15,11.17,10.82,10.88,601177,0
2007-12-19,10.85,10.9,10.55,10.7,409634,0
2007-12-20,10.76,11.02,10.56,11.01,732809,0
2007-12-21,11.29,11.67,11.07,11.64,882212,0
2007-12-24,11.67,11.84,11.67,11.74,177404,0
2007-12-26,11.69,11.73,11.49,11.68,325227,0
2007-12-27,11.61,11.89,11.52,11.72,1046482,0
2007-12-28,11.75,12.01,11.75,11.79,610117,0
2007-12-31,11.75,11.85,11.49,11.73,510743,0
2008-01-02,11.71,11.71,11.08,11.15,584655,0
2008-01-03,11.17,11.17,10.91,10.93,273660,0
2008-01-04,10.86,10.86,10.58,10.65,532239,0
2008-01-07,10.69,10.91,10.45,10.49,689580,0
2008-01-08,10.52,10.55,10.16,10.17,504217,0
2008-01-09,10.18,10.46,10.13,10.45,795569,0
2008-01-10,10.4,10.53,10.19,10.32,347591,0
2008-01-11,10.22,10.22,9.82,10.01,692242,0
2008-01-14,10.06,10.13,10.01,10.08,379088,0
2008-01-15,10.01,10.05,9.79,9.8,703408,0
2008-01-16,9.81,10.18,9.81,10.09,1017241,0
2008-01-17,10.12,10.37,9.65,9.75,1035064,0
2008-01-18,9.8,9.85,9.28,9.38,642489,0
2008-01-22,9,9.49,8.66,9.09,605419,0
2008-01-23,8.76,9.43,8.71,9,1420829,0
2008-01-24,9.03,10.48,9.03,10.41,1913865,0
2008-01-25,10.32,10.7,10.29,10.43,1004070,0
2008-01-28,10.4,10.57,10.12,10.32,559389,0
2008-01-29,10.36,10.55,10.27,10.35,438915,0
2008-01-30,10.37,10.57,10.18,10.35,460828,0
2008-01-31,10.22,10.62,10.22,10.61,441176,0
2008-02-01,10.67,11.26,10.63,11.26,737879,0
2008-02-04,11.26,11.3,10.8,11.02,633852,0
2008-02-05,10.85,11.16,10.8,11.08,480627,0
2008-02-06,11.16,11.25,10.9,11.09,601881,0
2008-02-07,11.05,11.29,10.96,11.19,626279,0
2008-02-08,11.21,11.58,11.14,11.47,843633,0
2008-02-11,11.59,11.6,11.12,11.5,590466,0
2008-02-12,11.53,11.86,11.43,11.76,495030,0
2008-02-13,11.88,12.08,11.79,12.06,561120,0
2008-02-14,12.14,12.52,12.13,12.52,992472,0
2008-02-15,12.48,13.03,12.48,12.87,1061523,0
2008-02-19,12.95,13.01,12.66,12.89,625633,0
2008-02-20,12.85,13.14,12.85,13.14,369034,0
2008-02-21,13.23,13.66,13.19,13.42,839315,0
2008-02-22,13.49,13.53,13.21,13.5,484068,0
2008-02-25,13.51,13.58,13.25,13.49,402418,0
2008-02-26,13.45,13.49,13.26,13.3,244503,0
2008-02-27,13.22,13.43,13.2,13.34,359911,0
2008-02-28,13.3,13.3,12.92,13.21,329831,0
2008-02-29,13.07,13.24,12.67,12.71,568431,0
2008-03-03,12.74,12.85,12.49,12.63,498186,0
2008-03-04,12.57,12.57,12.1,12.44,1071377,0
2008-03-05,12.45,12.69,12.27,12.47,353533,0
2008-03-06,12.43,12.46,12.11,12.11,348124,0
2008-03-07,12.11,12.29,11.85,11.96,480279,0
2008-03-10,12.03,12.1,11.68,11.76,278768,0
2008-03-11,12.01,12.1,11.65,11.76,288283,0
2008-03-12,11.81,12,11.68,11.86,268212,0
2008-03-13,11.78,11.9,11.55,11.81,233530,0
2008-03-14,11.88,11.88,11.33,11.35,308946,0
2008-03-17,11.02,11.14,10.75,10.99,524853,0
2008-03-18,11.11,11.12,10.81,10.99,642180,0
2008-03-19,11.02,11.06,10.82,10.82,451763,0
2008-03-20,10.51,11.07,10.51,11,618536,0
2008-03-24,11.02,11.57,11.02,11.45,398791,0
2008-03-25,11.42,11.9,11.41,11.69,354002,0
2008-03-26,11.66,11.92,11.58,11.86,272093,0
2008-03-27,11.85,11.86,11.59,11.63,303391,0
2008-03-28,11.67,11.69,11.43,11.51,199411,0
2008-03-31,11.51,11.95,11.36,11.87,414557,0
2008-04-01,11.99,12.03,11.88,11.93,291880,0
2008-04-02,11.98,12.04,11.88,11.97,232996,0
2008-04-03,11.91,12,11.74,11.94,228708,0
2008-04-04,11.95,11.95,11.7,11.78,237012,0
2008-04-07,11.82,11.9,11.65,11.65,147401,0
2008-04-08,11.61,11.68,11.52,11.68,233099,0
2008-04-09,11.67,11.68,11.36,11.37,202750,0
2008-04-10,11.35,11.38,11.17,11.2,338109,0
2008-04-11,11.15,11.2,10.91,10.92,269927,0
2008-04-14,10.9,11.04,10.88,10.94,257153,0
2008-04-15,10.96,10.98,10.76,10.83,413754,0
2008-04-16,10.89,10.9,10.58,10.59,1154284,0
2008-04-17,10.57,10.62,10.46,10.55,491758,0
2008-04-18,10.67,10.71,10.5,10.6,461014,0
2008-04-21,10.55,10.72,10.51,10.64,232272,0
2008-04-22,10.58,10.91,10.51,10.87,280084,0
2008-04-23,10.72,11.38,10.72,11.29,418263,0
2008-04-24,11.34,11.84,11.34,11.62,308296,0
2008-04-25,11.63,11.9,11.63,11.84,205317,0
2008-04-28,11.82,11.9,11.62,11.7,176789,0
2008-04-29,11.66,11.81,11.66,11.8,361666,0
2008-04-30,11.8,11.87,11.7,11.83,332879,0
2008-05-01,11.83,12.38,11.83,12.31,353348,0
2008-05-02,12.39,12.5,12.3,12.45,223678,0
2008-05-05,12.4,12.43,11.99,12.13,164028,0
2008-05-06,12.07,12.22,11.97,12.13,175856,0
2008-05-07,12.12,12.19,11.97,12.01,122264,0
2008-05-08,12.09,12.1,11.79,11.96,134306,0
2008-05-09,11.91,12.3,11.87,12.17,215290,0
2008-05-12,12.16,12.3,12.11,12.26,137247,0
2008-05-13,12.32,12.35,12.13,12.2,234684,0
2008-05-14,12.26,12.4,12.12,12.33,642342,0
2008-05-15,12.24,12.48,12,12.35,1387310,0
2008-05-16,12.39,12.57,12.3,12.5,447263,0
2008-05-19,12.53,13.77,12.5,13.47,809539,0
2008-05-20,13.42,13.67,13.11,13.49,541729,0
2008-05-21,13.52,13.98,13.49,13.5,691119,0
2008-05-22,13.45,14.06,13.44,13.7,747871,0
2008-05-23,13.64,13.75,13.6,13.63,326447,0
2008-05-27,13.67,14.13,13.67,14.1,515401,0
2008-05-28,14.09,14.25,14,14.24,394037,0
2008-05-29,14.29,14.54,14.19,14.46,462302,0
2008-05-30,14.47,14.72,14.33,14.67,733651,0
2008-06-02,14.63,14.76,14.38,14.72,483094,0
2008-06-03,14.75,15.01,14.5,14.77,852325,0
2008-06-04,14.7,15.1,14.61,14.91,560941,0
2008-06-05,14.94,15,14.8,14.98,404854,0
2008-06-06,14.9,14.99,14.69,14.8,439280,0
2008-06-09,14.86,14.86,14.39,14.58,480910,0
2008-06-10,14.51,14.78,14.42,14.53,239889,0
2008-06-11,14.58,14.76,14.46,14.51,410596,0
2008-06-12,14.56,14.79,14.56,14.65,223764,0
2008-06-13,14.61,14.73,14.45,14.66,306997,0
2008-06-16,14.59,14.96,14.51,14.91,268968,0
2008-06-17,14.97,14.99,14.62,14.64,576090,0
2008-06-18,14.52,14.56,14.03,14.06,605558,0
2008-06-19,14,14.1,13.55,13.64,649424,0
2008-06-20,13.5,13.55,13,13.4,771311,0
2008-06-23,13.47,13.48,12.93,12.93,370717,0
2008-06-24,13.25,13.25,12.71,13,463430,0
2008-06-25,12.99,13.28,12.75,13.08,820356,0
2008-06-26,13.14,13.14,12.16,12.16,965278,0
2008-06-27,12.2,12.4,11.77,11.81,7875840,0
2008-06-30,11.78,11.94,11.48,11.49,916850,0
2008-07-01,11.35,11.81,11.18,11.8,1484805,0
2008-07-02,12.01,12.06,11.44,11.44,836065,0
2008-07-03,11.46,11.75,11.16,11.28,469418,0
2008-07-07,11.31,11.58,11.15,11.36,736751,0
2008-07-08,11.33,12.25,11.33,12.25,609720,0
2008-07-09,12.02,12.19,11.51,11.54,533375,0
2008-07-10,11.53,11.91,11.5,11.59,439757,0
2008-07-11,11.46,12.13,11.35,12.01,524035,0
2008-07-14,12.14,12.17,11.19,11.31,613809,0
2008-07-15,11.17,11.44,10.91,11.04,971969,0
2008-07-16,11.06,11.47,11.04,11.44,781231,0
2008-07-17,11.53,11.64,11.1,11.38,499996,0
2008-07-18,11.35,11.46,11.07,11.39,487321,0
2008-07-21,11.4,11.48,11.23,11.35,399166,0
2008-07-22,11.28,12,11.28,11.99,446160,0
2008-07-23,12.05,12.45,12.05,12.39,468737,0
2008-07-24,12.37,12.59,12.09,12.17,364858,0
2008-07-25,12.25,12.4,11.88,11.9,333836,0
2008-07-28,11.83,11.89,11.6,11.66,225217,0
2008-07-29,11.7,12.57,11.7,12.41,392072,0
2008-07-30,12.5,12.5,11.87,12.16,405661,0
2008-07-31,12.5,13.41,12.22,12.84,743766,0
2008-08-01,12.94,13.24,12.48,13.05,404172,0
2008-08-04,13.02,13.12,12.52,13.07,434662,0
2008-08-05,13.18,13.63,13.14,13.54,564088,0
2008-08-06,13.54,13.75,13.26,13.59,400860,0
2008-08-07,13.43,13.91,13.43,13.47,527166,0
2008-08-08,13.5,14.23,13.5,14,821648,0
2008-08-11,14,14.44,13.86,14.35,471574,0
2008-08-12,14.28,14.33,13.78,14.12,474737,0
2008-08-13,14.12,14.25,13.88,14.21,685860,0
2008-08-14,14.05,14.23,14.04,14.14,375837,0
2008-08-15,14.31,14.49,13.81,13.95,589407,0
2008-08-18,14.03,14.11,13.69,13.86,333450,0
2008-08-19,13.76,13.83,13.38,13.47,368589,0
2008-08-20,13.52,14.01,13.42,13.89,673756,0
2008-08-21,13.8,13.97,13.65,13.71,361141,0
2008-08-22,13.79,14.15,13.5,14.02,285692,0
2008-08-25,13.92,14.16,13.6,13.71,248891,0
2008-08-26,13.7,14.05,13.64,13.92,274826,0
2008-08-27,13.88,14.95,13.88,14.75,972115,0
2008-08-28,14.79,14.85,14.68,14.79,402737,0
2008-08-29,14.76,14.82,14.35,14.45,362986,0
2008-09-02,14.79,14.95,14.29,14.47,331521,0
2008-09-03,14.09,14.61,14,14.55,757065,0
2008-09-04,14.36,14.42,13.78,13.98,385828,0
2008-09-05,13.88,14.27,13.84,14.18,359565,0
2008-09-08,14.43,14.9,14.33,14.65,482194,0
2008-09-09,14.69,14.9,14.19,14.2,503737,0
2008-09-10,14.4,14.75,14.32,14.67,464454,0
2008-09-11,14.51,14.93,14.34,14.79,553394,0
2008-09-12,14.71,15.11,14.58,14.96,681030,0
2008-09-15,14.51,14.71,13.7,14.07,798962,0
2008-09-16,13.81,13.93,13.48,13.67,951417,0
2008-09-17,13.51,13.92,12.63,12.85,757198,0
2008-09-18,13.19,13.2,12.08,12.34,1081153,0
2008-09-19,12.88,13.65,12.6,13.43,2337940,0
2008-09-22,13.41,13.5,12.66,12.74,375855,0
2008-09-23,12.76,13.1,12.55,12.62,560639,0
2008-09-24,12.66,12.95,12.32,12.42,567844,0
2008-09-25,12.51,12.85,12.3,12.76,310800,0
2008-09-26,12.54,12.94,12.46,12.86,350651,0
2008-09-29,12.62,12.65,11.82,11.85,564373,0
2008-09-30,12,12.68,11.83,12.54,555820,0
2008-10-01,12.29,12.65,12.01,12.49,508248,0
2008-10-02,12.43,12.93,11.74,11.81,369556,0
2008-10-03,12.01,12.27,11.37,11.39,494947,0
2008-10-06,11.28,11.54,10.61,11.53,706743,0
2008-10-07,11.62,11.93,10.36,10.39,569069,0
2008-10-08,10.13,10.61,9.45,9.74,796637,0
2008-10-09,9.96,10.34,8.36,8.36,745612,0
2008-10-10,8,9.54,6.84,9.02,1156664,0
2008-10-13,9.41,10.8,9.41,10.8,764045,0
2008-10-14,10.9,11.38,10.21,10.69,942693,0
2008-10-15,10.3,10.97,9.13,9.32,1386956,0
2008-10-16,9.25,9.54,8.44,9.33,828960,0
2008-10-17,8.94,10.16,8.41,8.67,934725,0
2008-10-20,8.74,9.04,8.34,9.01,468122,0
2008-10-21,8.87,9.1,8.5,8.81,421551,0
2008-10-22,8.61,8.92,8.26,8.36,342484,0
2008-10-23,8.35,8.65,7.62,7.94,512722,0
2008-10-24,7.35,8.46,7.08,7.49,512625,0
2008-10-27,7.49,7.85,7.08,7.11,438825,0
2008-10-28,7.28,8.04,7.25,8,771262,0
2008-10-29,8.11,8.65,7.78,8.24,787781,0
2008-10-30,8.55,8.6,7.87,8.25,592663,0
2008-10-31,8.2,8.2,7.66,7.86,1125824,0
2008-11-03,7.85,8.01,7.69,7.74,933420,0
2008-11-04,7.82,8.12,7.64,7.94,1418640,0
2008-11-05,7.79,8.21,7.51,7.54,760806,0
2008-11-06,7.47,7.49,6.68,6.92,3105777,0
2008-11-07,6.96,7.47,6.96,7.24,709492,0
2008-11-10,7.4,7.72,7.11,7.61,957242,0
2008-11-11,7.59,7.64,7.32,7.38,913331,0
2008-11-12,7.26,7.47,6.95,6.97,804999,0
2008-11-13,6.35,7.1,6.35,7.1,1307294,0
2008-11-14,6.96,7.19,6.75,6.78,1520145,0
2008-11-17,6.56,7.16,6.56,7,1280025,0
2008-11-18,6.96,7.22,6.81,7.14,1251480,0
2008-11-19,7.11,7.27,6.78,6.79,781994,0
2008-11-20,6.71,7.1,6.64,6.74,933059,0
2008-11-21,6.85,7.1,6.36,6.98,1209387,0
2008-11-24,7.08,7.25,6.97,7.2,929430,0
2008-11-25,7.29,7.31,6.96,7.18,843061,0
2008-11-26,7.19,7.59,6.85,7.55,777313,0
2008-11-28,7.47,7.54,7.23,7.51,176767,0
2008-12-01,7.31,7.45,6.6,6.6,993713,0
2008-12-02,6.71,6.95,6.57,6.85,759704,0
2008-12-03,6.71,7.1,6.61,7.02,668735,0
2008-12-04,6.93,7.24,6.57,6.68,917953,0
2008-12-05,6.63,7.2,6.54,7.1,756828,0
2008-12-08,7.29,7.49,7.1,7.25,961332,0
2008-12-09,7.2,7.53,7.07,7.29,576554,0
2008-12-10,7.34,7.69,7.34,7.57,527096,0
2008-12-11,7.45,7.66,7.19,7.31,704591,0
2008-12-12,7.16,7.61,7.16,7.58,500277,0
2008-12-15,7.61,7.61,7.12,7.23,476847,0
2008-12-16,7.3,7.93,7.18,7.9,660348,0
2008-12-17,7.82,8.51,7.63,8.43,643770,0
2008-12-18,8.43,8.66,8.24,8.4,423291,0
2008-12-19,8.54,8.82,8.39,8.59,987086,0
2008-12-22,8.61,8.61,7.87,8.13,347280,0
2008-12-23,8.16,8.4,7.55,7.6,399160,0
2008-12-24,7.58,7.81,7.52,7.66,105175,0
2008-12-26,7.66,7.96,7.43,7.72,93185,0
2008-12-29,7.71,7.89,7.12,7.25,393440,0
2008-12-30,7.3,7.83,7.15,7.83,546172,0
2008-12-31,7.81,8.17,7.35,8.11,600939,0
2009-01-02,8.1,8.1,7.88,8.03,267926,0
2009-01-05,8.04,8.32,7.85,8.32,490092,0
2009-01-06,8.4,8.77,8.38,8.72,580341,0
2009-01-07,8.59,9.03,8.47,9.02,761609,0
2009-01-08,8.98,9.27,8.89,9.06,712287,0
2009-01-09,9.01,9.12,8.54,8.59,483888,0
2009-01-12,8.61,8.65,8.46,8.59,269194,0
2009-01-13,8.64,8.69,8.4,8.66,348654,0
2009-01-14,8.54,8.73,8.35,8.62,447474,0
2009-01-15,8.57,8.75,8.16,8.75,457376,0
2009-01-16,8.77,9.04,8.4,9,552501,0
2009-01-20,8.86,9.1,7.92,7.92,494904,0
2009-01-21,7.98,8.75,7.84,8.7,367206,0
2009-01-22,8.51,8.63,8.1,8.37,233385,0
2009-01-23,8.35,8.75,8.28,8.52,406911,0
2009-01-26,8.52,8.83,8.51,8.73,204876,0
2009-01-27,8.73,8.97,8.65,8.7,360813,0
2009-01-28,8.81,8.91,8.73,8.85,240657,0
2009-01-29,8.75,8.85,8.41,8.6,397841,0
2009-01-30,9.06,10.5,8.83,9.51,1070256,0
2009-02-02,9.43,10.44,9.01,10.28,791723,0
2009-02-03,10.38,10.76,10.18,10.36,1190762,0
2009-02-04,10.4,10.69,10.11,10.15,556888,0
2009-02-05,10.11,10.3,9.86,9.88,671451,0
2009-02-06,9.84,10.1,9.72,9.91,785920,0
2009-02-09,9.78,10.25,9.73,9.85,894111,0
2009-02-10,9.81,10.11,9.35,9.4,605617,0
2009-02-11,9.47,9.71,9.38,9.42,775079,0
2009-02-12,9.3,9.61,9.3,9.51,726551,0
2009-02-13,8.73,9.67,8.67,9.4,692887,0
2009-02-17,8.99,9.38,8.86,9.3,597598,0
2009-02-18,9.31,9.42,9.14,9.14,695812,0
2009-02-19,9.17,9.3,9.03,9.08,534517,0
2009-02-20,8.9,9.11,8.67,8.92,526052,0
2009-02-23,8.97,9.19,8.53,8.55,723799,0
2009-02-24,8.61,8.77,8.54,8.73,569852,0
2009-02-25,8.77,8.86,8.26,8.66,493530,0
2009-02-26,8.75,8.75,8.39,8.42,248001,0
2009-02-27,8.31,8.73,8.27,8.28,626209,0
2009-03-02,8.25,8.25,7.54,7.63,645528,0
2009-03-03,7.73,7.84,7.6,7.82,1121680,0
2009-03-04,7.9,7.92,7.44,7.62,818365,0
2009-03-05,7.48,7.63,7.19,7.21,638913,0
2009-03-06,7.3,7.45,7.14,7.2,912137,0
2009-03-09,7.15,7.35,7.1,7.16,415599,0
2009-03-10,7.06,7.38,7.06,7.26,1087872,0
2009-03-11,7.33,7.35,7.18,7.31,767471,0
2009-03-12,7.25,7.49,7.12,7.31,738847,0
2009-03-13,7.33,7.43,7.2,7.34,1026576,0
2009-03-16,7.37,7.43,7.2,7.23,813046,0
2009-03-17,7.27,7.37,7.2,7.36,1110265,0
2009-03-18,7.3,7.6,7.28,7.47,1313503,0
2009-03-19,7.51,7.61,7.32,7.46,651835,0
2009-03-20,7.53,7.56,7.18,7.19,634012,0
2009-03-23,7.39,7.64,7.31,7.53,784322,0
2009-03-24,7.45,7.52,7.31,7.38,1216584,0
2009-03-25,7.61,7.61,7.38,7.47,714935,0
2009-03-26,7.57,8.05,7.42,8.03,1714722,0
2009-03-27,7.93,7.96,7.55,7.56,716752,0
2009-03-30,7.42,7.55,7.22,7.44,1214509,0
2009-03-31,7.46,7.57,7.39,7.4,1117569,0
2009-04-01,7.35,7.53,7.25,7.35,960811,0
2009-04-02,7.58,7.88,7.4,7.76,703960,0
2009-04-03,7.78,8.46,7.7,8.46,824468,0
2009-04-06,8.41,9.06,8.16,9.03,1091485,0
2009-04-07,9.05,9.05,8.85,8.9,799214,0
2009-04-08,8.98,9.13,8.76,8.89,350245,0
2009-04-09,9.12,9.45,9.03,9.38,413500,0
2009-04-13,9.29,9.32,8.89,9.11,328057,0
2009-04-14,9.01,9.01,8.59,8.75,601862,0
2009-04-15,8.72,8.92,8.37,8.92,497914,0
2009-04-16,8.96,9.24,8.59,9.16,649504,0
2009-04-17,9.2,9.27,9,9.14,441771,0
2009-04-20,8.95,9.1,8.53,8.68,835834,0
2009-04-21,8.63,9.04,8.5,9.03,566908,0
2009-04-22,8.95,9.32,8.91,9.11,449982,0
2009-04-23,9.08,9.08,8.8,9.05,529852,0
2009-04-24,9.08,9.25,8.97,9.14,662472,0
2009-04-27,9.02,9.39,8.97,9.33,548439,0
2009-04-28,9.2,9.47,9.08,9.39,416009,0
2009-04-29,9.31,9.72,9.25,9.65,434886,0
2009-04-30,9.69,9.89,9.46,9.65,714886,0
2009-05-01,9.63,9.63,9.33,9.55,556785,0
2009-05-04,9.67,9.67,9.46,9.6,533897,0
2009-05-05,9.52,9.64,9.36,9.56,470528,0
2009-05-06,9.61,9.61,9.16,9.55,390586,0
2009-05-07,9.69,9.69,9.19,9.23,447497,0
2009-05-08,9.4,9.73,9.3,9.73,389649,0
2009-05-11,9.59,9.77,9.45,9.47,613057,0
2009-05-12,9.57,9.68,9.33,9.54,424659,0
2009-05-13,9.36,9.55,8.8,8.94,847136,0
2009-05-14,9.01,9.39,8.76,9.32,568646,0
2009-05-15,9.32,10,9.27,9.94,754557,0
2009-05-18,9.86,10.36,9.78,10.32,645493,0
2009-05-19,10.34,10.6,10.31,10.34,833266,0
2009-05-20,10.42,10.79,10.38,10.44,797267,0
2009-05-21,10.42,10.48,10.12,10.28,632586,0
2009-05-22,10.28,10.39,10.09,10.1,445440,0
2009-05-26,9.91,10.55,9.88,10.39,569389,0
2009-05-27,10.33,10.67,10.18,10.49,461124,0
2009-05-28,10.46,10.74,10.35,10.54,506692,0
2009-05-29,10.52,10.7,10.42,10.66,485111,0
2009-06-01,10.7,11.06,10.37,10.96,611694,0
2009-06-02,11.17,11.26,10.66,11.22,905013,0
2009-06-03,11.23,11.35,11,11.35,1034375,0
2009-06-04,11.36,11.76,11.25,11.73,1433116,0
2009-06-05,11.79,11.96,11.54,11.87,915057,0
2009-06-08,11.8,11.91,11.67,11.76,722189,0
2009-06-09,11.79,12.05,11.6,11.99,614629,0
2009-06-10,12.04,12.17,11.9,12.13,656942,0
2009-06-11,12.26,12.59,12.22,12.27,972609,0
2009-06-12,12.19,12.22,11.73,12.19,652101,0
2009-06-15,12.15,12.15,11.62,12,956752,0
2009-06-16,12.03,12.15,11.89,11.9,765874,0
2009-06-17,11.88,12.04,11.73,12.01,430106,0
2009-06-18,12.03,12.3,11.64,11.86,687962,0
2009-06-19,12.05,12.22,11.86,11.9,1021987,0
2009-06-22,11.84,11.84,11.37,11.45,495376,0
2009-06-23,11.53,11.69,11.19,11.2,573648,0
2009-06-24,11.3,11.6,11.26,11.37,645820,0
2009-06-25,9.14,9.26,8.68,8.92,5154874,0
2009-06-26,8.77,8.95,8.58,8.95,3842839,0
2009-06-29,8.92,9.03,8.75,8.9,1666214,0
2009-06-30,8.85,9.08,8.73,8.83,2035172,0
2009-07-01,8.93,9.04,8.81,8.83,972246,0
2009-07-02,8.82,8.93,8.51,8.59,984360,0
2009-07-06,8.59,8.78,8.32,8.43,1330803,0
2009-07-07,8.4,8.57,8.01,8.04,1980981,0
2009-07-08,8.07,8.1,7.94,8.02,1007214,0
2009-07-09,8.02,8.2,7.96,7.97,914172,0
2009-07-10,7.89,8.08,7.76,7.99,981769,0
2009-07-13,7.95,8.04,7.77,8.04,883306,0
2009-07-14,8,8.25,7.95,8.24,795021,0
2009-07-15,8.27,9,8.21,8.98,1948879,0
2009-07-16,8.95,9.39,8.8,8.94,1227937,0
2009-07-17,8.94,9.09,8.44,8.72,887949,0
2009-07-20,8.82,9,8.54,8.89,643233,0
2009-07-21,9,9.21,8.81,8.91,990197,0
2009-07-22,8.91,9.24,8.82,9.07,404766,0
2009-07-23,9,9.33,8.91,9.29,835471,0
2009-07-24,9.17,9.39,9.04,9.28,480997,0
2009-07-27,9.31,9.56,9.22,9.49,725509,0
2009-07-28,9.42,9.69,9.4,9.62,891638,0
2009-07-29,9.54,9.89,9.54,9.66,479446,0
2009-07-30,9.65,10.12,9.65,9.92,975244,0
2009-07-31,9.83,10.07,9.64,9.65,988002,0
2009-08-03,9.74,10,9.66,9.95,635008,0
2009-08-04,9.85,10.1,9.74,9.83,862149,0
2009-08-05,9.87,9.96,9.56,9.68,712030,0
2009-08-06,9.67,9.85,9.44,9.65,891555,0
2009-08-07,9.82,10.16,9.69,10.12,614446,0
2009-08-10,9.98,9.98,9.6,9.7,512536,0
2009-08-11,9.71,9.92,9.45,9.81,543647,0
2009-08-12,9.78,10.11,9.78,9.97,690057,0
2009-08-13,9.99,10.18,9.97,10.05,358172,0
2009-08-14,10.01,10.16,9.79,9.89,904143,0
2009-08-17,9.78,10.2,9.7,9.79,608293,0
2009-08-18,9.86,10.11,9.77,10,634195,0
2009-08-19,9.89,10.07,9.89,9.99,649681,0
2009-08-20,9.84,10.09,9.84,10.02,886357,0
2009-08-21,10.15,10.2,9.9,10.04,918961,0
2009-08-24,10.03,10.1,9.86,9.88,358142,0
2009-08-25,9.93,9.99,9.8,9.81,493647,0
2009-08-26,9.8,9.86,9.57,9.63,721697,0
2009-08-27,9.61,9.72,9.22,9.53,380250,0
2009-08-28,9.55,9.63,9.2,9.27,506726,0
2009-08-31,9.16,9.57,9.01,9.12,494940,0
2009-09-01,8.8,9.3,8.8,8.92,575512,0
2009-09-02,8.72,8.91,8.65,8.84,414814,0
2009-09-03,8.91,8.97,8.69,8.77,305878,0
2009-09-04,8.74,9,8.72,8.93,413072,0
2009-09-08,8.97,9.01,8.86,8.93,559817,0
2009-09-09,8.9,9.35,8.85,9.33,661656,0
2009-09-10,9.35,9.71,9.34,9.7,513219,0
2009-09-11,9.69,9.7,9.38,9.49,475527,0
2009-09-14,9.45,9.57,9.23,9.52,477885,0
2009-09-15,9.66,9.72,9.39,9.72,487017,0
2009-09-16,9.7,9.97,9.54,9.97,376355,0
2009-09-17,9.91,10.05,9.64,10,460445,0
2009-09-18,10,10.08,9.7,9.77,2195909,0
2009-09-21,9.73,9.83,9.48,9.59,476487,0
2009-09-22,9.65,9.68,9.37,9.4,465626,0
2009-09-23,9.39,9.62,9.31,9.39,1134128,0
2009-09-24,9.42,9.57,9.36,9.42,368626,0
2009-09-25,9.39,9.55,9.3,9.34,272541,0
2009-09-28,9.41,9.76,9.38,9.7,332331,0
2009-09-29,9.68,9.79,9.56,9.7,285497,0
2009-09-30,9.68,9.69,9.39,9.46,454621,0
2009-10-01,9.43,9.58,9.14,9.15,381120,0
2009-10-02,9.07,9.33,9.07,9.08,255260,0
2009-10-05,9.14,9.27,9.08,9.2,491729,0
2009-10-06,9.24,9.49,9.1,9.47,467296,0
2009-10-07,9.42,9.6,9.34,9.55,240268,0
2009-10-08,9.59,9.74,9.45,9.69,545007,0
2009-10-09,9.59,9.91,9.54,9.87,336231,0
2009-10-12,9.98,10.07,9.76,9.91,368084,0
2009-10-13,9.91,9.94,9.58,9.62,436650,0
2009-10-14,9.68,9.77,9.53,9.76,532571,0
2009-10-15,9.68,9.97,9.61,9.94,410148,0
2009-10-16,9.88,10.03,9.83,9.94,415168,0
2009-10-19,10,10.05,9.9,9.99,286782,0
2009-10-20,10.06,10.07,9.84,9.93,372464,0
2009-10-21,9.92,10.23,9.84,9.85,649825,0
2009-10-22,9.8,9.97,9.67,9.94,285566,0
2009-10-23,9.94,10,9.61,9.63,733866,0
2009-10-26,9.66,9.85,9.58,9.67,467088,0
2009-10-27,9.73,9.97,9.73,9.85,502269,0
2009-10-28,9.87,10,9.58,9.65,794480,0
2009-10-29,10,11.36,10,11.26,2340332,0
2009-10-30,11.13,11.64,11.13,11.48,1517397,0
2009-11-02,11.49,11.82,11.28,11.51,863900,0
2009-11-03,11.42,11.58,11.28,11.46,903371,0
2009-11-04,11.46,11.9,11.35,11.49,934143,0
2009-11-05,11.66,11.93,11.59,11.76,733499,0
2009-11-06,11.71,11.94,11.58,11.82,401168,0
2009-11-09,11.91,12.15,11.76,12.14,385173,0
2009-11-10,12.12,12.17,11.98,12.05,487233,0
2009-11-11,12.17,12.18,11.97,12.09,384539,0
2009-11-12,12.1,12.3,11.74,11.78,360248,0
2009-11-13,11.85,12.22,11.75,12.09,760743,0
2009-11-16,12.15,12.67,12.09,12.49,573266,0
2009-11-17,12.35,12.41,12.18,12.32,293986,0
2009-11-18,12.33,12.43,12.07,12.24,271546,0
2009-11-19,12.2,12.2,11.82,11.97,337108,0
2009-11-20,11.89,12,11.74,11.99,352937,0
2009-11-23,12.04,12.42,12.03,12.19,374820,0
2009-11-24,12.23,12.33,11.88,11.98,357111,0
2009-11-25,12.01,12.17,11.86,11.88,175688,0
2009-11-27,11.54,11.88,11.53,11.67,199585,0
2009-11-30,11.62,11.62,11.36,11.54,487672,0
2009-12-01,11.64,12.06,11.6,12.05,361324,0
2009-12-02,12.08,12.34,12.02,12.15,302216,0
2009-12-03,12.2,12.35,12.09,12.1,293405,0
2009-12-04,12.35,12.57,12.03,12.38,511659,0
2009-12-07,12.39,12.57,12.36,12.45,239421,0
2009-12-08,12.34,12.42,12.06,12.16,451387,0
2009-12-09,12.1,12.14,11.88,12.04,243543,0
2009-12-10,12.14,12.24,11.71,11.78,493888,0
2009-12-11,11.87,11.98,11.73,11.95,266218,0
2009-12-14,12.05,12.09,11.89,12.07,246693,0
2009-12-15,12.17,13.25,12.17,13.1,969262,0
2009-12-16,13.19,13.25,12.8,12.97,454614,0
2009-12-17,12.91,13.13,12.74,12.81,624349,0
2009-12-18,12.92,12.99,12.74,12.97,911450,0
2009-12-21,13.11,13.42,13,13.19,330630,0
2009-12-22,13.15,13.57,12.91,13.41,312981,0
2009-12-23,13.5,13.99,13.48,13.86,340540,0
2009-12-24,13.95,14.15,13.91,13.98,149773,0
2009-12-28,14.07,14.41,14.04,14.16,376598,0
2009-12-29,14.17,14.19,13.65,13.69,385596,0
2009-12-30,13.65,13.82,13.41,13.55,411861,0
2009-12-31,13.61,13.74,13.42,13.43,336452,0
2010-01-04,13.51,13.97,13.5,13.83,336427,0
2010-01-05,13.85,13.85,13.6,13.7,825372,0
2010-01-06,13.8,14.01,13.71,13.76,639042,0
2010-01-07,13.56,13.9,13.56,13.88,303114,0
2010-01-08,13.82,13.93,13.7,13.79,285074,0
2010-01-11,13.86,13.89,13.66,13.72,316142,0
2010-01-12,13.65,13.79,13.55,13.69,340674,0
2010-01-13,13.75,14.08,13.64,14.03,335806,0
2010-01-14,14.05,14.11,13.97,14.05,256225,0
2010-01-15,14.12,14.12,13.59,13.76,420739,0
2010-01-19,13.82,14.53,13.82,14.53,471348,0
2010-01-20,14.43,14.51,14.03,14.29,459533,0
2010-01-21,14.35,14.5,14,14.24,537881,0
2010-01-22,14.18,14.44,13.81,13.9,419058,0
2010-01-25,14.68,15,14.5,14.9,643973,0
2010-01-26,14.87,14.9,14.04,14.07,482433,0
2010-01-27,14.01,14.14,13.83,13.95,573529,0
2010-01-28,14.48,14.67,13.95,14.03,878083,0
2010-01-29,14.13,15.86,14.06,15.38,2266512,0
2010-02-01,15.43,15.65,14.95,15.07,732600,0
2010-02-02,15.1,15.66,14.98,15.6,1114158,0
2010-02-03,15.59,16.46,15.59,16.3,1898442,0
2010-02-04,16.24,16.36,15.96,15.96,1436771,0
2010-02-05,16,16.05,15.64,16.02,970488,0
2010-02-08,16,16.15,15.62,15.65,624650,0
2010-02-09,15.75,15.88,15.45,15.61,1015389,0
2010-02-10,15.58,15.63,15.3,15.4,744803,0
2010-02-11,15.4,15.79,15.1,15.72,514115,0
2010-02-12,15.55,15.83,15.45,15.83,884448,0
2010-02-16,15.63,15.91,15.42,15.9,594062,0
2010-02-17,15.9,16,15.82,16,420758,0
2010-02-18,15.95,16.32,15.78,16.31,596491,0
2010-02-19,16.24,16.56,16.23,16.53,1089030,0
2010-02-22,16.52,16.83,16.45,16.72,612689,0
2010-02-23,16.64,16.93,16.33,16.75,800210,0
2010-02-24,16.69,16.91,16.65,16.77,423431,0
2010-02-25,16.62,16.97,16.5,16.89,839357,0
2010-02-26,16.94,16.98,16.8,16.86,439382,0
2010-03-01,16.95,17.5,16.92,17.46,1191983,0
2010-03-02,17.44,18.74,17.41,18.52,2640339,0
2010-03-03,18.46,18.5,17.85,18.03,1039078,0
2010-03-04,17.98,18.15,17.78,17.96,349753,0
2010-03-05,17.84,18.13,17.84,18.01,773763,0
2010-03-08,17.98,18.34,17.96,18.32,680332,0
2010-03-09,18.31,18.53,17.62,18.38,1158661,0
2010-03-10,18.31,18.5,18,18.28,465151,0
2010-03-11,18.15,18.31,18.08,18.22,347097,0
2010-03-12,18.34,18.42,17.9,17.98,549763,0
2010-03-15,17.9,17.93,17.48,17.86,424453,0
2010-03-16,17.93,17.95,17.32,17.9,1007227,0
2010-03-17,17.9,18.02,17.78,17.9,417944,0
2010-03-18,17.8,17.93,17.62,17.78,340768,0
2010-03-19,17.76,17.87,17.36,17.56,533615,0
2010-03-22,17.5,17.92,17.49,17.87,280875,0
2010-03-23,17.83,18.03,17.74,17.99,689501,0
2010-03-24,17.94,18.16,17.7,17.7,433976,0
2010-03-25,17.8,18.02,17.55,17.56,315101,0
2010-03-26,17.58,17.74,17.41,17.51,376458,0
2010-03-29,17.51,17.63,17.4,17.59,422862,0
2010-03-30,17.64,18.25,17.63,17.9,523381,0
2010-03-31,17.78,18.08,17.75,17.94,1245467,0
2010-04-01,17.96,18.25,17.64,17.96,1053453,0
2010-04-05,18.07,18.5,17.97,18.48,1035561,0
2010-04-06,18.61,18.9,18.5,18.89,1236470,0
2010-04-07,18.89,19.04,18.65,18.74,761201,0
2010-04-08,18.72,18.88,18.5,18.73,400167,0
2010-04-09,18.69,18.74,18.55,18.7,426929,0
2010-04-12,18.7,18.96,18.68,18.86,430165,0
2010-04-13,18.76,18.8,18.5,18.71,359026,0
2010-04-14,18.76,19.15,18.73,19.04,360590,0
2010-04-15,18.96,19.38,18.94,19.25,473276,0
2010-04-16,19.21,19.33,18.72,18.95,890717,0
2010-04-19,18.84,19.2,18.65,18.93,332693,0
2010-04-20,18.93,19.17,18.69,19.11,332089,0
2010-04-21,19.11,19.17,18.78,19.1,271535,0
2010-04-22,18.95,19.6,18.8,19.59,388466,0
2010-04-23,19.63,19.87,19.4,19.65,337252,0
2010-04-26,19.57,19.99,19.53,19.96,565654,0
2010-04-27,19.81,19.94,19.21,19.24,447662,0
2010-04-28,19.3,19.39,19.04,19.18,1141787,0
2010-04-29,19.25,19.75,19.16,19.5,555045,0
2010-04-30,19.46,19.5,19.08,19.08,580996,0
2010-05-03,19.09,19.45,18.95,19.3,423711,0
2010-05-04,19.02,19.02,18.21,18.58,822033,0
2010-05-05,18.3,18.33,17.67,18.08,1054382,0
2010-05-06,17.9,18.29,14.68,17.83,1077929,0
2010-05-07,17.73,18.04,16.84,17.27,607297,0
2010-05-10,18.08,18.57,17.54,18.55,640571,0
2010-05-11,18.49,19.04,18.03,19.01,1186914,0
2010-05-12,19.12,19.47,18.96,19.45,616119,0
2010-05-13,19.36,19.61,18.86,19.3,1046326,0
2010-05-14,19.13,19.13,18.44,18.67,727211,0
2010-05-17,18.71,18.93,18.14,18.46,889454,0
2010-05-18,18.6,18.96,17.66,17.79,845993,0
2010-05-19,17.62,17.75,17.2,17.37,920587,0
2010-05-20,16.94,16.99,16.09,16.09,1303021,0
2010-05-21,15.91,16.39,15.53,16.3,860222,0
2010-05-24,16.17,16.46,15.83,16.1,616688,0
2010-05-25,15.58,16.03,15.32,15.98,796674,0
2010-05-26,15.98,16.46,15.84,16.01,1258544,0
2010-05-27,15.72,17.36,15.63,17.36,1747639,0
2010-05-28,17.23,17.62,17.1,17.41,953022,0
2010-06-01,17.23,17.26,16.25,16.25,1001156,0
2010-06-02,16.27,16.52,16,16.5,741987,0
2010-06-03,16.49,16.57,16.28,16.51,898978,0
2010-06-04,16.04,16.33,15.76,15.88,1223813,0
2010-06-07,15.97,16.11,15.49,15.49,751271,0
2010-06-08,15.57,15.57,14.81,15.07,1241415,0
2010-06-09,15.18,15.46,14.88,15.1,1352950,0
2010-06-10,15.35,15.66,15.28,15.65,722242,0
2010-06-11,15.41,15.6,15.31,15.52,662816,0
2010-06-14,15.71,15.95,15.52,15.65,498072,0
2010-06-15,15.68,16.14,15.44,16.13,664111,0
2010-06-16,15.97,16.61,15.85,16.14,495144,0
2010-06-17,16.23,16.33,15.9,16.11,517174,0
2010-06-18,16.13,16.14,15.68,15.69,597383,0
2010-06-21,15.9,16.27,15.56,15.78,567606,0
2010-06-22,15.85,16.06,15.14,15.15,399304,0
2010-06-23,15.14,15.97,14.92,15.17,582724,0
2010-06-24,15.07,15.2,14.88,15.02,432389,0
2010-06-25,15.05,15.4,14.81,15.15,1316685,0
2010-06-28,15.18,15.5,15.06,15.26,403049,0
2010-06-29,15.03,15.2,14.51,14.64,628721,0
2010-06-30,14.65,15.01,14.65,14.69,660475,0
2010-07-01,14.68,14.88,13.89,14.16,637296,0
2010-07-02,14.29,14.38,14.05,14.25,413163,0
2010-07-06,14.5,14.5,13.08,13.35,1139701,0
2010-07-07,13.5,14.45,13.4,14.43,647159,0
2010-07-08,14.67,14.78,14.39,14.61,371593,0
2010-07-09,14.62,14.62,14.4,14.57,305575,0
2010-07-12,14.08,14.18,13.18,13.43,1523718,0
2010-07-13,13.64,14.14,13.3,14.11,857265,0
2010-07-14,14,14.19,13.94,14.18,641220,0
2010-07-15,14.18,14.27,13.95,14.2,556573,0
2010-07-16,14.06,14.1,13.85,13.9,842613,0
2010-07-19,13.99,14.09,13.88,14.03,368104,0
2010-07-20,13.79,14.3,13.61,14.29,451840,0
2010-07-21,14.37,14.66,14.17,14.18,560193,0
2010-07-22,14.43,15.06,14.43,15.04,837767,0
2010-07-23,14.92,15.29,14.63,15.28,449105,0
2010-07-26,15.29,15.29,14.98,15.25,623764,0
2010-07-27,15.41,15.68,15.22,15.28,876019,0
2010-07-28,15.29,15.73,14.99,15.1,670002,0
2010-07-29,15.28,15.48,14.93,15.33,876397,0
2010-07-30,15.12,15.68,15,15.34,583595,0
2010-08-02,15.67,16.2,15.44,16.08,609284,0
2010-08-03,15.98,16.16,15.74,15.78,563212,0
2010-08-04,15.81,16.49,15.78,16.46,617457,0
2010-08-05,16.29,16.59,16.26,16.51,776717,0
2010-08-06,16.26,16.67,16.2,16.58,541494,0
2010-08-09,16.64,16.75,16.31,16.49,2030394,0
2010-08-10,16.29,16.35,15.95,16.08,411586,0
2010-08-11,15.79,15.79,15.36,15.4,531098,0
2010-08-12,15.05,15.16,14.91,15.03,472007,0
2010-08-13,14.94,15.05,14.86,14.95,452679,0
2010-08-16,14.83,15.02,14.71,14.9,591726,0
2010-08-17,15.08,15.17,14.88,14.94,657160,0
2010-08-18,14.94,15.06,14.71,14.9,442058,0
2010-08-19,14.79,14.91,14.25,14.25,488218,0
2010-08-20,14.21,14.25,13.51,13.62,1081596,0
2010-08-23,13.68,13.86,13.29,13.36,536763,0
2010-08-24,13.16,13.38,13.03,13.09,642556,0
2010-08-25,12.96,13.14,12.83,13.08,402121,0
2010-08-26,13.1,13.39,13.01,13.04,466782,0
2010-08-27,13.23,13.23,12.7,12.92,987564,0
2010-08-30,12.8,12.94,12.7,12.75,587516,0
2010-08-31,12.69,12.69,12.19,12.39,1408466,0
2010-09-01,12.59,12.98,12.55,12.9,607245,0
2010-09-02,12.85,13.2,12.75,13.16,377131,0
2010-09-03,13.41,13.81,13.33,13.8,500905,0
2010-09-07,13.76,13.79,13.6,13.67,627117,0
2010-09-08,13.73,13.93,13.73,13.87,507328,0
2010-09-09,13.99,14.31,13.89,14.28,766111,0
2010-09-10,14.3,15.13,14.19,15.13,1035887,0
2010-09-13,15.35,16.17,15.28,16.08,1427055,0
2010-09-14,16,16.12,15.35,15.36,658653,0
2010-09-15,15.28,15.47,15.03,15.08,706104,0
2010-09-16,15.08,15.36,14.81,15.08,281829,0
2010-09-17,15.27,15.38,14.88,15.09,472200,0
2010-09-20,15.11,15.68,14.95,15.62,398942,0
2010-09-21,15.65,15.65,14.99,15.12,364662,0
2010-09-22,15.05,15.24,14.64,14.69,426465,0
2010-09-23,14.56,14.66,14.31,14.33,622292,0
2010-09-24,14.61,15.09,14.51,15.07,324882,0
2010-09-27,15.11,15.27,14.85,15.01,249775,0
2010-09-28,15.07,16.13,14.99,15.81,1012264,0
2010-09-29,15.69,15.88,15.59,15.8,519796,0
2010-09-30,15.99,16.19,15.75,15.86,618566,0
2010-10-01,16,16.06,15.76,15.93,375297,0
2010-10-04,15.83,15.99,15.38,15.59,427621,0
2010-10-05,15.84,16.34,15.7,16.28,527779,0
2010-10-06,16.28,16.32,16,16.2,447331,0
2010-10-07,16.34,16.47,16.21,16.35,321901,0
2010-10-08,16.33,16.56,16.2,16.44,441009,0
2010-10-11,16.38,16.82,16.38,16.68,217355,0
2010-10-12,16.58,17.05,16.26,17.01,528605,0
2010-10-13,17.1,17.7,17,17.61,748927,0
2010-10-14,17.51,17.78,17.44,17.74,544886,0
2010-10-15,17.98,18.12,17.8,17.92,763137,0
2010-10-18,17.95,18.36,17.78,18,1156401,0
2010-10-19,17.63,17.83,17.12,17.39,712433,0
2010-10-20,17.51,18.12,17.01,17.89,255765,0
2010-10-21,17.94,18.32,17.75,18.09,1017875,0
2010-10-22,18.19,18.22,18.04,18.2,460347,0
2010-10-25,18.37,18.41,17.96,18.01,613269,0
2010-10-26,17.83,18.22,17.7,17.99,628145,0
2010-10-27,17.5,17.5,16.98,17.38,693602,0
2010-10-28,17.5,17.63,17.18,17.49,675308,0
2010-10-29,17.38,17.72,17.27,17.55,275411,0
2010-11-01,17.69,18.04,17.36,17.54,262065,0
2010-11-02,17.8,17.95,17.71,17.85,327440,0
2010-11-03,17.84,18,17.57,17.99,334697,0
2010-11-04,18.12,18.3,17.92,18.03,517949,0
2010-11-05,18,18.07,17.81,18.01,282042,0
2010-11-08,17.97,18.02,17.69,17.91,294527,0
2010-11-09,17.92,17.98,17.53,17.59,162883,0
2010-11-10,17.58,17.86,17.37,17.82,307059,0
2010-11-11,17.62,17.62,17.33,17.41,200644,0
2010-11-12,17.21,17.43,17,17.07,261218,0
2010-11-15,17.12,17.27,17,17.03,242261,0
2010-11-16,16.83,17.02,16.39,16.54,304900,0
2010-11-17,16.58,16.79,16.4,16.58,184534,0
2010-11-18,16.81,17.57,16.81,17.52,511751,0
2010-11-19,17.45,17.45,17.1,17.16,266596,0
2010-11-22,16.98,17.33,16.89,17.25,242298,0
2010-11-23,16.78,16.97,16.6,16.88,271889,0
2010-11-24,17.06,17.6,17.06,17.49,179579,0
2010-11-26,17.31,17.61,17.02,17.42,60521,0
2010-11-29,17.23,17.54,16.85,17.46,374475,0
2010-11-30,17.22,17.32,16.97,17.03,452552,0
2010-12-01,17.37,17.9,17.18,17.9,685028,0
2010-12-02,17.89,18.79,17.89,18.34,688682,0
2010-12-03,18.14,18.46,18.11,18.39,206397,0
2010-12-06,18.32,18.53,18.17,18.41,235097,0
2010-12-07,18.59,18.74,18.4,18.5,337239,0
2010-12-08,18.58,18.74,18.4,18.57,207788,0
2010-12-09,18.69,18.69,18.37,18.64,271712,0
2010-12-10,18.64,18.64,18.05,18.26,414627,0
2010-12-13,18.3,18.3,17.62,17.8,405942,0
2010-12-14,17.89,18.12,17.74,18.02,268819,0
2010-12-15,18.03,18.32,17.74,17.99,351305,0
2010-12-16,17.97,18.15,17.92,18.03,356259,0
2010-12-17,17.98,18.1,17.71,17.98,245607,0
2010-12-20,17.91,18.08,17.79,17.8,238209,0
2010-12-21,17.88,18.17,17.78,18.14,202854,0
2010-12-22,18.17,18.23,17.92,18.15,192659,0
2010-12-23,18.15,18.23,17.95,18.17,170926,0
2010-12-27,18,18.16,17.85,18.06,143720,0
2010-12-28,18.06,18.06,17.7,17.75,199374,0
2010-12-29,17.82,17.86,17.54,17.76,150990,0
2010-12-30,17.72,17.92,17.65,17.71,260344,0
2010-12-31,17.59,17.62,17.15,17.15,225872,0
2011-01-03,17.36,17.77,17.36,17.63,329428,0
2011-01-04,17.74,17.74,17.11,17.3,317600,0
2011-01-05,17.25,17.57,17,17.55,291465,0
2011-01-06,17.54,17.62,17.16,17.23,390746,0
2011-01-07,17.29,17.29,16.69,17.13,395909,0
2011-01-10,16.99,17.12,16.84,16.96,506716,0
2011-01-11,17.02,17.42,17.02,17.41,574125,0
2011-01-12,17.55,17.8,17.45,17.67,279419,0
2011-01-13,17.57,17.83,17.57,17.8,237498,0
2011-01-14,17.73,18.16,17.65,18.16,307299,0
2011-01-18,18.05,18.59,17.94,18.56,598925,0
2011-01-19,18.45,18.83,17.93,18.03,381272,0
2011-01-20,17.87,18.13,17.83,18,260809,0
2011-01-21,18,18.26,17.91,17.93,223268,0
2011-01-24,18,18.24,17.88,18.02,213521,0
2011-01-25,17.96,17.99,17.21,17.62,516560,0
2011-01-26,17,17.38,15.92,17.19,2724058,0
2011-01-27,17.09,17.36,16.82,17.22,949071,0
2011-01-28,17.18,17.31,16.71,17,545557,0
2011-01-31,17.06,17.41,16.81,17.23,552559,0
2011-02-01,17.32,17.61,17.18,17.36,1756195,0
2011-02-02,17.27,17.72,17.21,17.56,665447,0
2011-02-03,17.46,17.65,17.15,17.53,425022,0
2011-02-04,17.35,17.41,17.01,17.25,333703,0
2011-02-07,17.19,17.82,17.15,17.62,422100,0
2011-02-08,17.63,17.63,17.17,17.44,316493,0
2011-02-09,17.26,17.44,17.01,17.17,294819,0
2011-02-10,17.09,17.32,17.06,17.12,269817,0
2011-02-11,17.01,17.63,16.94,17.59,344692,0
2011-02-14,17.43,17.82,17.43,17.82,405746,0
2011-02-15,17.24,18.06,17.24,18.01,744299,0
2011-02-16,18,18.04,17.69,17.69,383897,0
2011-02-18,17.73,17.76,17.44,17.57,229137,0
2011-02-22,17.33,17.48,17.1,17.15,460700,0
2011-02-23,16.96,17.1,16.62,16.67,552461,0
2011-02-24,16.65,16.69,16.29,16.55,508204,0
2011-02-25,16.48,17.23,16.48,17.12,317535,0
2011-02-28,17.22,17.3,16.9,17.14,283883,0
2011-03-01,17.19,17.25,16.55,16.57,493695,0
2011-03-02,16.56,16.67,16.14,16.35,353753,0
2011-03-03,16.54,17.01,16.46,16.88,216469,0
2011-03-04,16.86,16.86,16.25,16.43,248443,0
2011-03-07,16.38,16.5,15.9,16.21,315476,0
2011-03-08,16.02,17.28,15.92,17.19,461445,0
2011-03-09,16.96,17.2,16.9,16.93,198556,0
2011-03-10,16.62,16.88,16.26,16.36,361983,0
2011-03-11,16.3,16.38,16.04,16.25,233915,0
2011-03-14,16.05,16.31,15.95,16.11,179571,0
2011-03-15,15.61,16.04,15.39,15.93,260881,0
2011-03-16,15.9,16.09,15.72,15.89,367339,0
2011-03-17,16.21,16.22,15.89,15.9,239269,0
2011-03-18,16.06,16.94,16.06,16.91,624463,0
2011-03-21,17.28,17.47,17.1,17.19,320085,0
2011-03-22,17,17.2,16.84,16.94,140448,0
2011-03-23,16.87,17.01,16.48,16.66,359256,0
2011-03-24,16.79,17.21,16.67,17.19,186993,0
2011-03-25,17.27,17.7,17.09,17.25,246926,0
2011-03-28,17.13,17.39,17.13,17.25,170820,0
2011-03-29,17.21,17.47,17.06,17.46,274551,0
2011-03-30,15.11,15.15,12.58,13.5,10516079,0
2011-03-31,14.13,14.74,13.84,14.35,4396769,0
2011-04-01,14.15,14.92,14.05,14.67,1138694,0
2011-04-04,14.74,14.75,14.25,14.54,632620,0
2011-04-05,14.53,14.74,14.39,14.53,1110096,0
2011-04-06,14.57,14.87,14.53,14.83,424503,0
2011-04-07,14.87,15.41,14.83,15.16,815453,0
2011-04-08,15.27,15.27,14.87,14.89,579817,0
2011-04-11,15.02,15.23,14.87,15.04,380743,0
2011-04-12,14.95,15.03,14.64,14.78,427671,0
2011-04-13,14.86,15.06,14.68,14.83,596865,0
2011-04-14,14.66,14.79,14.44,14.7,695376,0
2011-04-15,14.77,15.06,14.62,14.89,387685,0
2011-04-18,14.6,14.66,14.25,14.31,723467,0
2011-04-19,14.33,14.46,14.05,14.27,1515813,0
2011-04-20,14.52,14.79,14.51,14.77,322599,0
2011-04-21,14.61,14.75,14.5,14.72,231111,0
2011-04-25,14.5,14.64,14.15,14.24,392715,0
2011-04-26,14.12,14.62,14.08,14.6,406958,0
2011-04-27,14.59,14.84,14.47,14.65,384678,0
2011-04-28,14.61,14.63,14.41,14.5,257133,0
2011-04-29,14.55,14.6,14.47,14.56,231387,0
2011-05-02,14.42,14.59,14.37,14.48,390385,0
2011-05-03,14.45,14.56,14.08,14.46,313457,0
2011-05-04,14.47,14.5,14.29,14.38,277217,0
2011-05-05,14.29,14.65,14.27,14.41,358077,0
2011-05-06,14.57,14.64,14.1,14.21,602425,0
2011-05-09,14.14,14.38,14.04,14.23,260856,0
2011-05-10,14.28,14.59,14.25,14.47,441905,0
2011-05-11,14.51,14.94,14.25,14.47,801467,0
2011-05-12,14.36,14.47,14.3,14.42,639894,0
2011-05-13,14.43,14.44,14.28,14.29,407090,0
2011-05-16,14.21,14.28,13.75,13.75,425749,0
2011-05-17,13.73,13.73,13.41,13.58,324233,0
2011-05-18,13.6,13.7,13.43,13.63,540315,0
2011-05-19,13.55,13.86,13.41,13.81,505484,0
2011-05-20,13.65,13.9,13.47,13.76,384903,0
2011-05-23,13.48,13.64,13.38,13.49,220972,0
2011-05-24,13.44,13.63,13.38,13.46,299871,0
2011-05-25,13.47,13.59,13.44,13.45,467451,0
2011-05-26,13.42,13.56,13.39,13.45,494934,0
2011-05-27,13.42,13.57,13.42,13.52,357281,0
2011-05-31,13.63,13.82,13.55,13.75,549622,0
2011-06-01,13.63,13.85,13.32,13.33,807547,0
2011-06-02,13.32,13.49,13.08,13.11,411425,0
2011-06-03,12.9,12.91,12.68,12.7,2069792,0
2011-06-06,12.84,12.86,12.39,12.41,556350,0
2011-06-07,12.56,12.75,12.4,12.59,666198,0
2011-06-08,12.53,12.7,12.46,12.5,402931,0
2011-06-09,12.59,12.59,12.42,12.44,470431,0
2011-06-10,12.35,12.48,12.03,12.04,699043,0
2011-06-13,12.08,12.2,11.73,11.74,1813786,0
2011-06-14,11.91,12.11,11.89,12.08,657555,0
2011-06-15,11.94,12.08,11.9,11.95,462280,0
2011-06-16,12.06,12.09,11.87,12.02,465756,0
2011-06-17,12,12.26,11.93,12.1,1054515,0
2011-06-20,12.01,12.32,11.98,12.21,462384,0
2011-06-21,12.21,12.57,12.17,12.54,369801,0
2011-06-22,12.42,12.61,12.21,12.22,353241,0
2011-06-23,12.07,12.26,11.84,12.19,331670,0
2011-06-24,12.18,12.26,11.9,12.02,4685596,0
2011-06-27,12.05,12.49,11.7,12.45,529748,0
2011-06-28,12.45,12.79,12.42,12.78,388590,0
2011-06-29,12.87,12.89,12.7,12.82,283261,0
2011-06-30,12.85,13.18,12.78,13.11,347930,0
2011-07-01,13.16,13.21,12.88,13.11,479982,0
2011-07-05,13.12,13.19,12.78,12.91,284202,0
2011-07-06,12.87,13,12.81,13,302110,0
2011-07-07,13.1,13.18,12.94,13.06,437749,0
2011-07-08,12.95,13.05,12.75,12.85,312734,0
2011-07-11,12.64,12.82,12.56,12.6,252272,0
2011-07-12,12.56,12.84,12.42,12.74,461857,0
2011-07-13,12.77,13.04,12.64,12.7,396921,0
2011-07-14,12.78,12.84,12.49,12.51,406809,0
2011-07-15,12.53,12.75,12.17,12.3,321437,0
2011-07-18,12.24,12.24,11.74,11.75,646938,0
2011-07-19,11.8,12.13,11.74,12,406287,0
2011-07-20,11.96,12.12,11.89,12.08,258879,0
2011-07-21,12.12,12.26,11.99,12.17,481249,0
2011-07-22,12.19,12.37,12.1,12.29,191136,0
2011-07-25,12.11,12.41,11.97,12.01,213877,0
2011-07-26,11.97,12.05,11.79,11.84,392554,0
2011-07-27,12.85,14,12.73,13.98,1456365,0
2011-07-28,13.93,14.37,13.86,13.93,987466,0
2011-07-29,13.98,14.01,13.47,13.74,613465,0
2011-08-01,13.84,13.85,13.39,13.62,635336,0
2011-08-02,13.5,13.65,12.99,13.01,457509,0
2011-08-03,13,13.29,12.75,13.2,410729,0
2011-08-04,12.91,12.99,12.14,12.14,484911,0
2011-08-05,12.15,12.67,11.98,12.18,829710,0
2011-08-08,11.88,12.3,11.04,11.22,1611683,0
2011-08-09,11.47,11.56,10.45,11.32,1436618,0
2011-08-10,10.97,11.07,10.19,10.22,592456,0
2011-08-11,10.27,10.73,10.24,10.52,879653,0
2011-08-12,10.6,10.76,10.41,10.59,499053,0
2011-08-15,10.78,10.87,10.56,10.87,563070,0
2011-08-16,10.79,10.85,10.58,10.83,818775,0
2011-08-17,10.89,10.96,10.43,10.54,591755,0
2011-08-18,10.21,10.28,9.37,9.46,859211,0
2011-08-19,9.35,9.63,9.21,9.4,825576,0
2011-08-22,9.69,9.69,8.94,9.15,1153826,0
2011-08-23,9.19,9.55,9.07,9.55,731695,0
2011-08-24,9.55,9.86,9.39,9.67,626511,0
2011-08-25,9.74,9.78,9.18,9.21,694417,0
2011-08-26,9.12,9.76,9.05,9.74,1223546,0
2011-08-29,9.85,10.5,9.84,10.49,777183,0
2011-08-30,10.41,10.69,10.23,10.58,483196,0
2011-08-31,10.77,11.29,10.73,10.97,837667,0
2011-09-01,11.03,11.17,10.52,10.52,670097,0
2011-09-02,10.43,10.6,10.07,10.14,373703,0
2011-09-06,9.8,9.94,9.64,9.85,723739,0
2011-09-07,10.07,10.53,9.91,10.4,646341,0
2011-09-08,10.3,10.4,10.16,10.23,868137,0
2011-09-09,10.14,10.26,9.89,10.05,860697,0
2011-09-12,9.84,10.13,9.78,10.12,478533,0
2011-09-13,10.12,10.61,10.1,10.54,741801,0
2011-09-14,10.67,11.2,10.44,11,732412,0
2011-09-15,11.15,11.28,10.85,10.96,730921,0
2011-09-16,11.06,11.09,10.8,10.87,1258204,0
2011-09-19,10.62,10.65,10.22,10.43,1008144,0
2011-09-20,10.48,10.89,10.35,10.5,1638845,0
2011-09-21,10.54,10.72,10.14,10.16,487307,0
2011-09-22,10.11,10.11,9.47,9.67,859738,0
2011-09-23,9.67,10.33,9.62,10.31,576319,0
2011-09-26,9.63,10.55,9.63,10.53,779241,0
2011-09-27,10.65,11.2,10.57,10.91,931397,0
2011-09-28,10.95,11.3,10.67,10.67,864511,0
2011-09-29,10.78,11.1,10.6,10.97,562806,0
2011-09-30,10.74,10.95,10.61,10.64,702400,0
2011-10-03,10.53,10.63,9.51,9.51,554661,0
2011-10-04,9.43,10.53,9.3,10.42,1004247,0
2011-10-05,10.43,10.67,10.27,10.55,442443,0
2011-10-06,10.48,11.03,10.48,11.01,485720,0
2011-10-07,11.07,11.2,10.74,10.77,245339,0
2011-10-10,10.84,11.44,10.84,11.39,405830,0
2011-10-11,11.27,11.67,11.21,11.6,433153,0
2011-10-12,11.73,11.85,11.57,11.72,396011,0
2011-10-13,11.64,11.66,11.32,11.5,263262,0
2011-10-14,11.55,11.84,11.44,11.84,390775,0
2011-10-17,11.71,11.8,10.9,10.98,505007,0
2011-10-18,11.13,11.73,10.94,11.64,763587,0
2011-10-19,11.63,11.72,11.22,11.27,425140,0
2011-10-20,11.31,11.31,10.92,11.26,286317,0
2011-10-21,11.56,11.58,11.27,11.49,372748,0
2011-10-24,11.51,12.1,11.34,12.04,654059,0
2011-10-25,11.92,11.92,11.55,11.63,421517,0
2011-10-26,11.94,12.56,11.63,12.45,747997,0
2011-10-27,12.73,14,12.68,13.86,1163380,0
2011-10-28,13.72,14.33,13.72,13.9,647190,0
2011-10-31,13.69,13.72,13.14,13.19,704264,0
2011-11-01,12.65,12.91,12.17,12.41,816252,0
2011-11-02,12.65,12.97,12.43,12.94,478083,0
2011-11-03,13.23,13.37,12.85,13.29,523044,0
2011-11-04,13.15,13.24,12.9,13.18,327356,0
2011-11-07,13.15,13.2,12.69,13.09,322158,0
2011-11-08,13.22,13.23,12.74,13.16,494954,0
2011-11-09,12.74,12.87,12.41,12.44,475624,0
2011-11-10,12.68,12.93,12.44,12.77,330157,0
2011-11-11,12.95,13.31,12.95,13.17,371849,0
2011-11-14,13.24,13.24,12.82,12.97,312562,0
2011-11-15,13.13,13.42,12.89,13.26,421474,0
2011-11-16,13.33,13.49,12.75,12.79,372316,0
2011-11-17,12.75,13.08,12.64,12.81,423120,0
2011-11-18,12.82,12.82,12.45,12.53,360083,0
2011-11-21,12.29,12.4,12.01,12.16,406172,0
2011-11-22,12.07,12.24,11.79,11.99,313448,0
2011-11-23,11.9,11.9,11.31,11.34,289949,0
2011-11-25,11.27,11.49,11.18,11.2,153150,0
2011-11-28,11.67,11.94,10.95,11.9,362071,0
2011-11-29,11.93,11.95,11.66,11.7,205316,0
2011-11-30,12.33,12.46,12.11,12.44,794572,0
2011-12-01,12.36,12.89,12.32,12.63,369065,0
2011-12-02,12.84,12.92,12.61,12.66,238420,0
2011-12-05,12.93,13.17,12.9,13.08,441559,0
2011-12-06,13.11,13.11,12.75,12.92,324042,0
2011-12-07,12.8,12.94,12.36,12.87,362138,0
2011-12-08,12.71,12.72,12.12,12.12,375485,0
2011-12-09,12.18,12.79,12.1,12.71,541035,0
2011-12-12,12.51,12.63,12.25,12.58,374896,0
2011-12-13,12.79,12.91,12.27,12.32,403488,0
2011-12-14,12.18,12.3,11.91,12.01,377744,0
2011-12-15,12.2,12.31,12.07,12.13,610225,0
2011-12-16,12.07,12.68,12.07,12.21,1147955,0
2011-12-19,12.32,12.44,11.75,11.77,474785,0
2011-12-20,12.09,12.4,12.07,12.36,460749,0
2011-12-21,12.36,12.42,12.02,12.39,268751,0
2011-12-22,12.41,12.65,12.36,12.54,244667,0
2011-12-23,12.56,12.74,12.48,12.68,119947,0
2011-12-27,12.61,12.74,12.39,12.49,229278,0
2011-12-28,12.5,12.66,11.97,11.99,308012,0
2011-12-29,12.06,12.41,11.94,12.3,291942,0
2011-12-30,12.35,12.35,12.19,12.21,351565,0
2012-01-03,12.73,12.85,12.42,12.46,298267,0
2012-01-04,12.32,12.51,12.14,12.41,260827,0
2012-01-05,12.69,12.7,12.04,12.39,244089,0
2012-01-06,12.23,12.46,12.14,12.33,269272,0
2012-01-09,12.42,12.42,12.12,12.18,357393,0
2012-01-10,12.22,12.72,12.15,12.63,286653,0
2012-01-11,12.57,12.85,12.44,12.82,147996,0
2012-01-12,12.94,13.19,12.71,13.18,195692,0
2012-01-13,12.95,13.45,12.81,13.4,1466493,0
2012-01-17,13.49,13.62,13.18,13.19,227435,0
2012-01-18,13.17,13.54,13.11,13.32,416429,0
2012-01-19,13.47,13.69,13.37,13.62,231541,0
2012-01-20,13.57,13.87,13.52,13.83,186434,0
2012-01-23,13.55,13.95,13.5,13.76,142301,0
2012-01-24,13.67,13.92,13.51,13.8,228194,0
2012-01-25,13.79,13.84,13.55,13.78,391873,0
2012-01-26,13.71,13.87,13.57,13.77,308029,0
2012-01-27,13.59,13.84,13.55,13.83,240101,0
2012-01-30,13.67,13.8,13.47,13.52,198798,0
2012-01-31,13.68,13.9,13.25,13.72,439843,0
2012-02-01,13.67,13.86,12.84,13.75,893529,0
2012-02-02,13.74,13.79,13.48,13.75,546628,0
2012-02-03,14.01,14.05,13.72,13.76,611743,0
2012-02-06,13.69,13.83,13.63,13.68,204341,0
2012-02-07,13.75,13.75,13.51,13.56,268150,0
2012-02-08,13.56,13.72,13.37,13.55,375887,0
2012-02-09,13.62,13.81,13.51,13.69,283621,0
2012-02-10,13.47,13.72,13.35,13.56,285679,0
2012-02-13,13.75,13.92,13.64,13.71,384189,0
2012-02-14,13.58,13.93,13.47,13.92,271303,0
2012-02-15,14,14.05,13.62,13.67,396471,0
2012-02-16,13.71,14.26,13.68,14.22,256146,0
2012-02-17,14.32,14.34,14,14.06,458685,0
2012-02-21,13.97,14.13,13.89,14,227757,0
2012-02-22,13.85,14.12,13.85,13.95,301818,0
2012-02-23,13.8,14.14,13.8,14.11,393431,0
2012-02-24,14.07,14.23,13.98,14.08,184833,0
2012-02-27,13.9,14.23,13.77,14.11,300256,0
2012-02-28,14.08,14.21,13.87,14.15,225085,0
2012-02-29,14.21,14.25,13.96,14.04,612121,0
2012-03-01,14.18,14.22,13.99,14.05,277490,0
2012-03-02,14.15,14.15,13.93,14.05,443935,0
2012-03-05,13.94,14.05,13.86,13.94,327578,0
2012-03-06,13.74,13.89,13.69,13.72,422558,0
2012-03-07,13.71,13.89,13.71,13.84,223295,0
2012-03-08,13.85,14.31,13.85,14.11,269874,0
2012-03-09,14.09,14.43,14.09,14.37,428696,0
2012-03-12,14.33,14.42,14.22,14.37,193394,0
2012-03-13,14.56,14.86,14.46,14.85,301066,0
2012-03-14,14.8,14.81,14.57,14.66,198345,0
2012-03-15,14.64,14.87,14.5,14.86,216735,0
2012-03-16,14.9,14.9,14.56,14.65,385272,0
2012-03-19,14.61,14.8,14.52,14.73,431560,0
2012-03-20,14.71,14.78,14.59,14.69,200301,0
2012-03-21,14.77,14.77,14.59,14.61,243704,0
2012-03-22,14.44,14.5,14.15,14.44,368933,0
2012-03-23,14.4,14.46,14.2,14.45,343985,0
2012-03-26,14.51,14.81,14.39,14.8,331452,0
2012-03-27,14.78,14.92,14.62,14.62,305550,0
2012-03-28,14.61,14.81,14.52,14.56,273489,0
2012-03-29,14.42,14.65,14.38,14.59,312976,0
2012-03-30,14.76,14.81,14.57,14.68,342581,0
2012-04-02,14.65,14.78,14.43,14.58,316400,0
2012-04-03,14.56,14.73,14.36,14.51,244717,0
2012-04-04,14.32,14.33,14.02,14.2,204748,0
2012-04-05,14.14,14.25,14.05,14.07,72801,0
2012-04-09,13.79,14.05,13.78,13.95,507267,0
2012-04-10,13.96,14.02,13.7,13.75,411080,0
2012-04-11,13.91,13.96,13.75,13.93,308134,0
2012-04-12,13.98,14.19,13.95,14.13,248679,0
2012-04-13,14.03,14.08,13.78,13.79,248004,0
2012-04-16,13.87,14.09,13.67,13.92,296797,0
2012-04-17,14.06,14.3,14.06,14.2,333597,0
2012-04-18,14.08,14.15,13.96,13.99,200478,0
2012-04-19,13.95,14.08,13.63,13.77,205748,0
2012-04-20,14.19,14.19,13.89,14.03,390321,0
2012-04-23,13.74,13.84,13.59,13.7,406593,0
2012-04-24,13.69,13.8,13.62,13.76,219617,0
2012-04-25,14,14.13,13.96,14.04,369719,0
2012-04-26,13.96,14.14,13.96,14.11,192532,0
2012-04-27,14.18,14.27,13.98,14.19,265441,0
2012-04-30,14.15,14.21,13.71,13.73,314420,0
2012-05-01,13.6,14,13.6,13.63,279792,0
2012-05-02,13.5,14.06,13.47,13.86,394159,0
2012-05-03,13.83,14.08,13.55,13.59,248178,0
2012-05-04,13.49,13.62,13.08,13.11,264647,0
2012-05-07,13,13.12,12.86,12.9,308679,0
2012-05-08,12.76,13.02,12.66,13.01,294213,0
2012-05-09,12.81,13.02,12.75,12.93,183785,0
2012-05-10,13.04,13.3,12.9,13.16,303775,0
2012-05-11,13.02,13.23,12.97,13.02,247323,0
2012-05-14,12.84,13.34,12.75,13.05,282481,0
2012-05-15,13.16,13.83,13.16,13.46,525936,0
2012-05-16,13.59,13.85,13.44,13.73,644216,0
2012-05-17,13.4,13.61,13.2,13.21,356285,0
2012-05-18,13.17,13.42,13.03,13.14,471783,0
2012-05-21,13.05,13.43,12.84,13.28,487208,0
2012-05-22,13.3,13.58,13.2,13.27,390441,0
2012-05-23,13.1,13.31,12.96,13.26,405672,0
2012-05-24,13.3,13.49,13.12,13.28,428181,0
2012-05-25,13.35,14.06,13.35,13.97,915345,0
2012-05-29,14.1,14.24,13.97,14.09,1344099,0
2012-05-30,13.85,14.11,13.83,13.89,612877,0
2012-05-31,13.95,14.1,13.72,14.07,769565,0
2012-06-01,13.72,13.88,13.45,13.7,753702,0
2012-06-04,13.74,13.87,13.5,13.57,524436,0
2012-06-05,13.55,13.75,13.48,13.57,555705,0
2012-06-06,13.73,14.13,13.67,13.85,1002605,0
2012-06-07,14.06,14.25,13.68,13.7,932510,0
2012-06-08,13.69,13.75,13.42,13.49,1071910,0
2012-06-11,13.62,13.75,13.31,13.33,1027832,0
2012-06-12,13.42,13.42,13.19,13.31,633915,0
2012-06-13,13.24,13.32,13.03,13.1,584438,0
2012-06-14,13.1,13.27,12.96,13.19,542053,0
2012-06-15,13.14,13.35,13.09,13.31,846836,0
2012-06-18,13.18,13.61,13.18,13.56,550191,0
2012-06-19,13.65,14.06,13.59,13.99,609987,0
2012-06-20,14.03,14.14,13.92,14.05,739145,0
2012-06-21,14.03,14.12,13.8,13.82,533088,0
2012-06-22,13.88,14.2,13.8,14.17,1155742,0
2012-06-25,13.93,14.04,13.73,13.82,523496,0
2012-06-26,13.88,14.03,13.76,13.96,553987,0
2012-06-27,13.97,14.28,13.93,14.15,526667,0
2012-06-28,14.02,14.07,13.73,14.07,610858,0
2012-06-29,14.34,15.14,14.305,15.11,731605,0
2012-07-02,15.13,15.59,15.13,15.59,843516,0
2012-07-03,15.57,15.9,15.56,15.89,261854,0
2012-07-05,15.82,16,15.76,15.82,412104,0
2012-07-06,15.62,15.73,15.55,15.68,436982,0
2012-07-09,15.77,15.83,15.54,15.82,662671,0
2012-07-10,15.91,16,15.73,15.81,645774,0
2012-07-11,15.8,15.81,15.51,15.72,500115,0
2012-07-12,15.54,15.67,15.22,15.56,647807,0
2012-07-13,15.58,16.14,15.56,16.06,475194,0
2012-07-16,16,16.17,15.83,16.12,283400,0
2012-07-17,16.18,16.319,15.81,16,354281,0
2012-07-18,16,16.2,15.85,16.02,440755,0
2012-07-19,16.07,16.2,15.91,15.97,367937,0
2012-07-20,15.89,16.12,15.78,15.94,285353,0
2012-07-23,15.46,15.94,15.46,15.84,335430,0
2012-07-24,15.82,15.86,15.47,15.64,354841,0
2012-07-25,15.73,15.84,15.38,15.5,498797,0
2012-07-26,15.8,16,15.6,15.75,293584,0
2012-07-27,15.89,16.25,15.85,16.15,423929,0
2012-07-30,16.1,16.37,15.85,15.92,269960,0
2012-07-31,16.97,16.97,16.42,16.77,1061617,0
2012-08-01,16.9,16.95,15.93,15.93,531917,0
2012-08-02,15.85,16.12,15.72,16.03,566229,0
2012-08-03,16.27,16.51,16.23,16.43,466879,0
2012-08-06,16.44,16.46,16.05,16.09,374470,0
2012-08-07,16.21,16.4,15.86,16.25,427949,0
2012-08-08,16.18,16.38,16.12,16.31,349266,0
2012-08-09,16.27,16.44,16.22,16.33,335889,0
2012-08-10,16.28,16.47,16.15,16.46,385888,0
2012-08-13,16.46,16.5,16.19,16.48,239389,0
2012-08-14,16.6,16.82,16.52,16.62,307401,0
2012-08-15,16.53,16.77,16.53,16.74,207956,0
2012-08-16,16.66,16.84,16.53,16.8,199760,0
2012-08-17,16.74,17.02,16.6,16.99,236768,0
2012-08-20,16.91,16.94,16.75,16.94,222880,0
2012-08-21,17.02,17.35,16.87,17.02,284907,0
2012-08-22,16.96,16.96,16.5,16.65,195295,0
2012-08-23,16.65,16.65,16.33,16.52,245947,0
2012-08-24,16.45,16.82,16.41,16.78,265271,0
2012-08-27,16.88,17.06,16.71,16.89,259522,0
2012-08-28,16.82,17.03,16.8,17,229011,0
2012-08-29,17.01,17.19,16.556,17.06,233272,0
2012-08-30,16.99,17.16,16.85,17.11,302915,0
2012-08-31,17.25,17.28,16.86,17.06,267208,0
2012-09-04,17.02,17.97,17.02,17.82,528995,0
2012-09-05,17.84,17.9,17.51,17.84,668445,0
2012-09-06,17.9,18.245,17.761,18.18,587034,0
2012-09-07,18.29,18.3,18.12,18.24,350502,0
2012-09-10,18.27,18.93,18.17,18.49,612484,0
2012-09-11,18.43,18.47,18.2,18.28,699901,0
2012-09-12,18.34,18.38,18.09,18.24,427437,0
2012-09-13,18.25,18.53,18.04,18.51,334111,0
2012-09-14,18.55,18.88,18.29,18.5,444218,0
2012-09-17,18.39,18.62,18.17,18.36,303400,0
2012-09-18,18.38,18.53,18.183,18.35,234194,0
2012-09-19,18.62,18.62,18.22,18.38,205568,0
2012-09-20,18.31,18.389,17.95,18.23,285169,0
2012-09-21,18.47,18.79,18.4,18.65,801697,0
2012-09-24,18.62,18.9,18.38,18.86,349876,0
2012-09-25,18.91,18.99,18.6,18.65,918988,0
2012-09-26,18.68,18.71,18.15,18.29,386613,0
2012-09-27,18.33,18.5,18.25,18.4,428204,0
2012-09-28,18.29,18.44,18.23,18.27,280767,0
2012-10-01,18.33,18.33,17.65,18.16,519037,0
2012-10-02,18.28,18.35,18.07,18.25,307237,0
2012-10-03,18.31,18.5,18.163,18.34,255283,0
2012-10-04,18.38,18.467,17.97,18.12,393330,0
2012-10-05,18.2,18.336,18.02,18.05,389511,0
2012-10-08,17.98,18.2,17.92,17.99,171533,0
2012-10-09,18.02,18.108,17.56,17.59,182221,0
2012-10-10,17.64,17.81,17.41,17.6,496793,0
2012-10-11,17.75,17.95,17.53,17.67,183431,0
2012-10-12,17.72,17.72,17.39,17.51,299353,0
2012-10-15,17.57,17.73,17.34,17.71,227227,0
2012-10-16,17.78,17.95,17.78,17.87,150330,0
2012-10-17,17.87,17.96,17.72,17.84,175658,0
2012-10-18,17.85,17.85,17.62,17.71,150159,0
2012-10-19,17.56,17.62,17.02,17.075,243440,0
2012-10-22,17.01,17.031,16.53,16.75,343598,0
2012-10-23,16.58,16.85,16.41,16.74,255715,0
2012-10-24,16.77,16.77,16.31,16.34,378765,0
2012-10-25,16.5,16.62,16.185,16.35,390915,0
2012-10-26,17.41,18.98,17.344,18.39,1599033,0
2012-10-31,18.42,18.5,18.17,18.25,504465,0
2012-11-01,18.23,18.52,18.23,18.38,577110,0
2012-11-02,18.44,18.45,17.57,17.61,515370,0
2012-11-05,17.66,18.01,17.51,17.8,368326,0
2012-11-06,17.8,18.08,17.72,17.99,330284,0
2012-11-07,17.76,17.8,17.29,17.35,383514,0
2012-11-08,17.34,17.43,17.09,17.11,348997,0
2012-11-09,17,17.52,16.931,17.42,409392,0
2012-11-12,17.5,17.5,17.21,17.33,221452,0
2012-11-13,17.23,17.485,17.14,17.31,255690,0
2012-11-14,17.38,17.38,16.94,17.08,357940,0
2012-11-15,17.11,17.19,16.94,16.99,306498,0
2012-11-16,16.96,17.45,16.96,17.38,513900,0
2012-11-19,17.61,17.61,17.42,17.6,257366,0
2012-11-20,17.53,17.62,17.255,17.39,294206,0
2012-11-21,17.47,17.54,17.35,17.48,174136,0
2012-11-23,17.55,17.59,17.45,17.59,112813,0
2012-11-26,17.56,17.57,17.33,17.45,335251,0
2012-11-27,17.47,17.66,17.29,17.46,346391,0
2012-11-28,17.37,17.51,17.05,17.44,180996,0
2012-11-29,17.62,18,17.6,17.77,180447,0
2012-11-30,17.85,17.85,17.55,17.69,336231,0
2012-12-03,17.82,17.86,17.32,17.35,219867,0
2012-12-04,17.4,17.58,17.11,17.32,239793,0
2012-12-05,17.45,17.54,17.05,17.37,214409,0
2012-12-06,17.41,17.41,17.08,17.29,217926,0
2012-12-07,17.57,17.57,17.16,17.38,163903,0
2012-12-10,17.41,17.67,17.2,17.67,329779,0
2012-12-11,17.67,18.05,17.61,17.99,368618,0
2012-12-12,18.05,18.08,17.87,18,522898,0
2012-12-13,18,18,17.51,17.6,355789,0
2012-12-14,17.52,17.82,17.46,17.68,181274,0
2012-12-17,17.73,18.06,17.543,17.89,332967,0
2012-12-18,17.94,18.33,17.782,18.12,588471,0
2012-12-19,18.1,18.43,17.92,17.93,287280,0
2012-12-20,17.89,18.11,17.68,18.07,273608,0
2012-12-21,17.9,17.9,17.54,17.8,988330,0
2012-12-24,17.62,17.88,17.4,17.85,107062,0
2012-12-26,17.9,17.91,17.22,17.32,210173,0
2012-12-27,17.31,17.4,16.96,17.27,222140,0
2012-12-28,17.23,17.34,16.82,17.12,146469,0
2012-12-31,17.14,17.46,16.98,17.46,307902,0
2013-01-02,17.93,18.41,17.77,18.37,471883,0
2013-01-03,18.34,18.41,18.14,18.19,260780,0
2013-01-04,18.3,18.34,18.04,18.19,158485,0
2013-01-07,18.03,18.24,17.97,18.04,131383,0
2013-01-08,17.96,18.15,17.92,18.02,170987,0
2013-01-09,18.04,18.5,17.99,18.4,227612,0
2013-01-10,18.45,18.49,18.08,18.48,203374,0
2013-01-11,18.5,18.665,18.39,18.49,345479,0
2013-01-14,18.4,18.52,18.34,18.41,100406,0
2013-01-15,18.25,18.63,18.06,18.53,194006,0
2013-01-16,18.52,18.52,18.13,18.35,156498,0
2013-01-17,18.46,18.56,18.07,18.25,1038740,0
2013-01-18,18.22,18.43,18.12,18.39,294231,0
2013-01-22,18.35,18.44,18.22,18.39,303155,0
2013-01-23,18.33,18.59,18.32,18.43,208111,0
2013-01-24,18.41,18.65,18.12,18.45,397913,0
2013-01-25,18.57,18.75,18.33,18.51,240767,0
2013-01-28,18.5,19.02,18.48,19.02,357156,0
2013-01-29,18.95,19,18.59,18.97,326458,0
2013-01-30,18.88,18.92,18.555,18.68,255102,0
2013-01-31,17.6,18.54,16.43,17.73,1016519,0
2013-02-01,17.87,18.42,17.8,18.3,555643,0
2013-02-04,18.04,18.1,17.72,17.93,391177,0
2013-02-05,17.92,18,17.61,17.75,275634,0
2013-02-06,17.76,18.27,17.76,17.99,432533,0
2013-02-07,17.96,18,17.45,17.49,380457,0
2013-02-08,17.57,17.85,17.43,17.75,318659,0
2013-02-11,17.61,17.9,17.31,17.31,309083,0
2013-02-12,17.37,17.57,17.21,17.48,352466,0
2013-02-13,17.46,17.7,17.39,17.59,420699,0
2013-02-14,17.54,17.83,17.54,17.66,547021,0
2013-02-15,17.8,18,17.69,17.92,352084,0
2013-02-19,17.93,18.07,17.9,18.04,260036,0
2013-02-20,18.02,18.15,17.9,17.94,506923,0
2013-02-21,17.94,17.98,17.694,17.95,539542,0
2013-02-22,18.03,18.137,17.97,18.09,422813,0
2013-02-25,18.25,18.26,17.97,17.98,375654,0
2013-02-26,18.06,18.19,17.84,18.07,229442,0
2013-02-27,18.02,18.35,18.02,18.29,393638,0
2013-02-28,18.3,18.33,18.19,18.2,334752,0
2013-03-01,18.04,18.29,17.68,18.2,477342,0
2013-03-04,18.13,18.33,18.11,18.26,301105,0
2013-03-05,18.32,18.49,18.174,18.4,190582,0
2013-03-06,18.47,18.53,18.29,18.46,183543,0
2013-03-07,18.43,18.84,18.25,18.82,405037,0
2013-03-08,19,19.16,18.9,19.08,259417,0
2013-03-11,18.98,18.98,18.75,18.93,304211,0
2013-03-12,18.83,18.99,18.7,18.91,306964,0
2013-03-13,18.82,19.07,18.82,19.01,246100,0
2013-03-14,19.07,19.41,18.87,19.41,285885,0
2013-03-15,19.42,19.55,19.345,19.48,829200,0
2013-03-18,19.15,19.56,19.12,19.5,287063,0
2013-03-19,19.51,19.8,19.37,19.78,560767,0
2013-03-20,19.56,19.98,19.56,19.94,340983,0
2013-03-21,19.78,19.99,19.64,19.9,345383,0
2013-03-22,19.93,20.16,19.92,20.03,349107,0
2013-03-25,20.19,20.37,19.99,20.25,329162,0
2013-03-26,20.25,20.39,19.95,20.12,225866,0
2013-03-27,19.99,20.17,19.808,20.16,184601,0
2013-03-28,20.2,20.46,20.12,20.4,262540,0
2013-04-01,20.35,20.39,19.84,20.11,218786,0
2013-04-02,20.25,20.43,20.06,20.09,251797,0
2013-04-03,20.16,20.16,19.69,19.7,276442,0
2013-04-04,19.75,19.87,19.66,19.86,301275,0
2013-04-05,19.46,19.66,19.26,19.61,693863,0
2013-04-08,19.56,19.74,19.39,19.74,188820,0
2013-04-09,19.83,19.88,19.56,19.8,257572,0
2013-04-10,19.69,20.45,19.66,20.39,1009627,0
2013-04-11,20.36,20.41,20.19,20.26,220276,0
2013-04-12,20.24,20.3,19.78,20.15,265806,0
2013-04-15,19.99,20.05,19.27,19.3,533524,0
2013-04-16,19.4,19.54,19.11,19.42,432196,0
2013-04-17,19.35,19.45,18.771,19.02,371241,0
2013-04-18,19.08,19.15,18.64,18.72,250978,0
2013-04-19,18.7,18.96,18.54,18.81,182801,0
2013-04-22,18.84,18.9,18.41,18.83,223681,0
2013-04-23,19,19.21,18.82,19.2,207082,0
2013-04-24,19.14,19.37,19.03,19.3,210236,0
2013-04-25,19.41,19.638,19.31,19.54,272267,0
2013-04-26,19.52,19.555,19.28,19.37,174484,0
2013-04-29,19.25,19.63,19.25,19.56,152550,0
2013-04-30,19.5,19.94,19.49,19.89,335798,0
2013-05-01,19.86,19.91,19.26,19.27,589440,0
2013-05-02,19.38,20,19.31,19.84,379849,0
2013-05-03,20.08,20.32,19.99,20.08,359791,0
2013-05-06,20.04,20.07,19.82,19.92,180065,0
2013-05-07,19.94,20.34,19.89,20.34,302611,0
2013-05-08,20.33,20.35,20.095,20.2,246805,0
2013-05-09,20.23,20.285,20.08,20.13,182761,0
2013-05-10,20.21,20.41,20.17,20.3,396669,0
2013-05-13,20.31,20.85,20.23,20.81,436244,0
2013-05-14,20.9,21.28,20.83,21.15,453269,0
2013-05-15,21.04,21.5,21.04,21.33,486570,0
2013-05-16,20.49,21.69,19.23,21.48,803097,0
2013-05-17,21.17,21.75,21.15,21.64,670410,0
2013-05-20,21.48,21.71,21.48,21.68,419175,0
2013-05-21,21.54,21.81,21.51,21.74,265044,0
2013-05-22,21.42,21.87,21.141,21.26,474723,0
2013-05-23,21,21.61,20.87,21.46,376301,0
2013-05-24,21.36,21.6,21.18,21.46,212781,0
2013-05-28,21.7,21.98,21.5,21.79,219881,0
2013-05-29,21.11,21.75,21.11,21.66,307848,0
2013-05-30,21.81,22.54,21.69,22.54,363664,0
2013-05-31,22.33,22.72,21.98,21.99,431979,0
2013-06-03,22.05,22.48,21.855,22.39,500990,0
2013-06-04,22.45,22.74,22.3,22.4,503768,0
2013-06-05,22.31,22.49,22.03,22.15,324900,0
2013-06-06,22.19,22.26,21.78,22.22,387666,0
2013-06-07,22.45,22.6,22.05,22.57,315636,0
2013-06-10,22.68,22.83,22.37,22.49,206412,0
2013-06-11,22.15,22.64,21.81,22.42,191691,0
2013-06-12,22.67,22.67,22,22.37,204280,0
2013-06-13,22.37,22.94,22.21,22.87,221208,0
2013-06-14,22.78,22.99,22.5,22.62,283923,0
2013-06-17,22.79,22.98,22.66,22.74,312582,0
2013-06-18,22.83,22.93,22.72,22.75,347854,0
2013-06-19,22.63,22.8,22.41,22.48,283259,0
2013-06-20,22.14,22.65,22,22.06,380210,0
2013-06-21,22.09,22.49,21.73,22.02,805685,0
2013-06-24,21.74,22.18,21.4,21.74,493082,0
2013-06-25,21.91,22.41,21.65,22.33,426569,0
2013-06-26,22.58,22.63,22.2,22.5,336008,0
2013-06-27,22.69,22.93,22.41,22.91,323183,0
2013-06-28,22.76,22.915,22.4,22.68,1937597,0
2013-07-01,22.95,24.1,22.89,23.67,924487,0
2013-07-02,23.92,23.98,23.5,23.82,492260,0
2013-07-03,23.75,24.32,23.56,24.3,287096,0
2013-07-05,24.43,24.64,24.22,24.64,280043,0
2013-07-08,24.66,24.69,24.36,24.52,426245,0
2013-07-09,24.74,24.91,24.44,24.91,343011,0
2013-07-10,24.93,25.51,24.77,25.42,488352,0
2013-07-11,25.31,26.47,25.28,25.8,1109569,0
2013-07-12,25.72,26.01,25.65,25.94,420226,0
2013-07-15,25.99,26.07,25.69,25.91,309965,0
2013-07-16,25.88,25.99,25.46,25.55,402132,0
2013-07-17,25.68,25.84,25.42,25.54,298868,0
2013-07-18,25.66,25.78,25.55,25.64,361925,0
2013-07-19,25.5,25.68,25.5,25.57,337422,0
2013-07-22,25.49,25.65,25.35,25.39,532771,0
2013-07-23,25.53,25.725,25.18,25.195,523945,0
2013-07-24,25.3,25.56,25.109,25.45,407806,0
2013-07-25,25.32,25.74,25.24,25.66,367994,0
2013-07-26,25.52,25.64,25.29,25.46,199162,0
2013-07-29,25.44,25.54,25.04,25.29,353810,0
2013-07-30,25.35,25.63,25.19,25.46,298478,0
2013-07-31,25.48,25.97,25.37,25.77,556175,0
2013-08-01,25.48,26.43,24.22,25.75,1173092,0
2013-08-02,25.5,25.66,25.1,25.62,458680,0
2013-08-05,25.51,26.045,25.44,25.99,308151,0
2013-08-06,25.82,25.978,25.57,25.87,332828,0
2013-08-07,25.74,26.04,25.55,25.91,281773,0
2013-08-08,26.13,26.21,25.72,25.95,471590,0
2013-08-09,25.91,26.01,25.7,25.79,200271,0
2013-08-12,25.63,26.27,25.56,26.18,168904,0
2013-08-13,26.24,26.29,25.85,26.18,125646,0
2013-08-14,26.1,26.29,25.85,26.11,139757,0
2013-08-15,25.85,25.85,25.15,25.16,303364,0
2013-08-16,25.05,25.36,24.52,24.87,359977,0
2013-08-19,24.6,25.13,24.6,24.83,401856,0
2013-08-20,24.79,25.195,24.61,25.17,322678,0
2013-08-21,25.03,25.32,24.8,24.81,206734,0
2013-08-22,24.81,25.26,24.78,25.15,150100,0
2013-08-23,25.15,25.42,25.08,25.34,292631,0
2013-08-26,25.34,26.05,25.21,25.82,389309,0
2013-08-27,25.45,25.45,24.85,24.87,296039,0
2013-08-28,24.84,25.01,24.78,24.92,162855,0
2013-08-29,24.9,25.38,24.811,25.37,193483,0
2013-08-30,25.29,25.29,24.84,24.88,370150,0
2013-09-03,25.17,25.43,24.65,24.83,568753,0
2013-09-04,24.75,25.12,24.52,25.01,469009,0
2013-09-05,25.06,25.28,24.88,25.1,146274,0
2013-09-06,25.25,25.34,24.72,24.99,369134,0
2013-09-09,25.13,25.33,25,25.32,265779,0
2013-09-10,25.45,25.93,25.3,25.92,335401,0
2013-09-11,25.76,26.145,25.76,26.13,168182,0
2013-09-12,26.14,26.31,25.99,26.18,277758,0
2013-09-13,26.32,26.37,25.9,26.16,289584,0
2013-09-16,26.39,26.44,26.17,26.21,258459,0
2013-09-17,26.18,26.63,26.02,26.61,204393,0
2013-09-18,26.69,27.16,26.27,26.91,357075,0
2013-09-19,27,27,26.39,26.51,177143,0
2013-09-20,26.53,26.78,26.21,26.37,1031246,0
2013-09-23,26.38,26.59,26.16,26.28,364334,0
2013-09-24,26.27,27,26.03,26.74,324000,0
2013-09-25,26.94,28.05,26.75,27.95,631183,0
2013-09-26,28,29.26,27.95,28.14,1152100,0
2013-09-27,28,28.61,27.7,27.86,653388,0
2013-09-30,27.65,28.61,27.64,28.39,590000,0
2013-10-01,28.47,28.99,28.32,28.76,679400,0
2013-10-02,28.49,28.97,28.29,28.85,457900,0
2013-10-03,28.75,30.31,28.5,30.18,1787900,0
2013-10-04,28.32,30.49,28.3,29.91,828300,0
2013-10-07,29.66,30.19,29.5,29.82,713200,0
2013-10-08,29.77,30,29.27,29.48,544193,0
2013-10-09,29.56,29.67,28.85,29.1,616414,0
2013-10-10,29.33,29.82,29.17,29.52,472579,0
2013-10-11,29.39,30.06,29.36,29.93,334500,0
2013-10-14,29.73,30.51,29.73,30.48,460012,0
2013-10-15,30.4,30.4,29.77,29.8,337900,0
2013-10-16,30.04,30.98,29.86,30.91,771900,0
2013-10-17,30.62,31.97,30.56,31.89,950200,0
2013-10-18,31.72,32.49,31.72,32.47,681300,0
2013-10-21,32.41,32.6,32.13,32.35,792591,0
2013-10-22,32.87,32.89,32.16,32.27,628100,0
2013-10-23,32,32.46,31.67,32.45,298478,0
2013-10-24,32.44,32.99,32.21,32.89,399200,0
2013-10-25,32.92,33,32.17,32.79,451743,0
2013-10-28,32.44,33.09,32.44,33.08,333700,0
2013-10-29,33.09,33.61,33.03,33.6,301300,0
2013-10-30,33.61,33.74,32.77,32.88,284200,0
2013-10-31,32.93,33.5,32.87,33.23,464300,0
2013-11-01,33.15,33.39,32.92,33.27,484400,0
2013-11-04,34.38,34.38,32.92,33.32,585829,0
2013-11-05,33.04,33.8,32.79,33.55,409600,0
2013-11-06,33.66,33.66,32.12,32.63,673200,0
2013-11-07,32.51,32.65,30.61,31.36,670600,0
2013-11-08,31.32,32.21,31.2,32.02,505300,0
2013-11-11,31.86,32.63,31.86,32.26,458159,0
2013-11-12,32.21,32.9,32.21,32.85,279000,0
2013-11-13,32.73,33.09,32.31,33.07,257300,0
2013-11-14,33.12,33.4,33,33.32,560400,0
2013-11-15,33.27,33.71,33.22,33.64,429400,0
2013-11-18,33.7,34.17,33.45,33.57,410400,0
2013-11-19,33.69,34.1,32.94,32.99,436734,0
2013-11-20,33.04,33.47,32.66,32.97,330400,0
2013-11-21,33.16,33.72,33.09,33.3,311100,0
2013-11-22,33.36,33.61,33.195,33.56,166675,0
2013-11-25,33.24,33.83,33.04,33.24,249600,0
2013-11-26,33.35,33.66,32.97,33.51,254700,0
2013-11-27,33.57,33.73,33.1,33.34,233000,0
2013-11-29,33.54,33.76,33.24,33.28,126598,0
2013-12-02,33.19,33.52,32.6,32.85,276800,0
2013-12-03,32.89,33.33,32.88,33.23,320337,0
2013-12-04,33.06,34.09,33.06,33.55,503500,0
2013-12-05,33.46,34.12,33.35,33.95,583900,0
2013-12-06,34.41,36.5,34.41,36.24,983300,0
2013-12-09,36.27,36.71,35.99,36.45,570767,0
2013-12-10,36.34,36.79,36.18,36.35,439600,0
2013-12-11,36.35,36.46,35.94,36,547000,0
2013-12-12,36.04,36.3,35.54,35.8,513111,0
2013-12-13,35.96,36.31,35.48,36.15,548234,0
2013-12-16,36.43,37.51,36.38,37.35,886395,0
2013-12-17,37.18,37.55,36.95,37.39,522100,0
2013-12-18,37.36,38.47,37.03,38.45,520000,0
2013-12-19,38.27,38.71,37.96,38.03,483800,0
2013-12-20,38.08,38.41,37.77,38.3,1466700,0
2013-12-23,38.36,38.65,36.67,37.01,1562700,0
2013-12-24,37.12,37.42,36.555,36.83,982226,0
2013-12-26,36.9,37.288,36.5,36.77,756049,0
2013-12-27,36.91,36.96,36.24,36.77,600700,0
2013-12-30,36.64,36.98,36.44,36.75,457800,0
2013-12-31,36.93,37.1,36.63,36.98,632200,0
2014-01-02,36.71,36.95,36.28,36.58,625220,0
2014-01-03,36.63,36.87,36.08,36.25,610976,0
2014-01-06,36.53,36.82,35.93,35.96,728600,0
2014-01-07,36.08,36.58,36.04,36.37,1238700,0
2014-01-08,36.25,36.8,35.97,36.24,413800,0
2014-01-09,36.47,36.48,35.86,36.25,416500,0
2014-01-10,36.31,36.64,35.91,36.19,330900,0
2014-01-13,36,36.39,35.21,35.49,320100,0
2014-01-14,35.56,35.97,35.18,35.73,414400,0
2014-01-15,35.77,36.01,35.34,35.53,443900,0
2014-01-16,35.36,36.02,35.18,35.21,345815,0
2014-01-17,35,35.33,34.67,34.74,386500,0
2014-01-21,35.08,35.28,34.61,34.88,322700,0
2014-01-22,35.18,35.18,34.79,34.99,418900,0
2014-01-23,34.98,35.21,34.42,34.69,413700,0
2014-01-24,34.41,34.86,33.17,33.29,584500,0
2014-01-27,33.36,33.38,32.1,32.14,502700,0
2014-01-28,32.07,32.94,32.01,32.91,559100,0
2014-01-29,33.27,33.27,32.14,32.15,457600,0
2014-01-30,35,36.88,34.02,36.5,2772700,0
2014-01-31,35.18,36.26,33.68,35.96,1278200,0
2014-02-03,36.69,36.74,34.13,34.55,1049047,0
2014-02-04,34.86,36.46,34.47,34.99,694083,0
2014-02-05,35.27,35.27,33.82,34.8,493504,0
2014-02-06,35.06,35.3,34.64,35.25,438290,0
2014-02-07,35.27,36.11,34.96,36,430429,0
2014-02-10,35.58,35.86,35.25,35.6,278889,0
2014-02-11,35.73,35.95,35.13,35.67,328369,0
2014-02-12,35.68,36.46,35.36,36.4,423471,0
2014-02-13,35.89,36.91,35.575,36.79,483552,0
2014-02-14,36.39,36.86,36.08,36.7,287182,0
2014-02-18,36.7,37.81,36.7,37.78,410316,0
2014-02-19,37.54,37.71,36.85,37.24,357151,0
2014-02-20,37.38,37.38,36.73,37.2,380285,0
2014-02-21,37.4,37.4,36.87,36.97,413333,0
2014-02-24,37.12,37.98,36.99,37.8,830595,0
2014-02-25,37.73,37.89,37.28,37.45,299352,0
2014-02-26,37.65,37.99,37.2,37.58,469295,0
2014-02-27,37.76,38.28,37.25,37.86,588552,0
2014-02-28,37.84,37.99,37.03,37.23,541092,0
2014-03-03,37.09,37.58,36.57,37.42,482806,0
2014-03-04,37.86,39.13,37.73,38.9,1611085,0
2014-03-05,38.91,39.3,38.48,38.55,290746,0
2014-03-06,39.05,39.07,37.94,38.07,354836,0
2014-03-07,38.478,38.478,37.57,38.36,308502,0
2014-03-10,38.01,38.21,37.04,37.39,294570,0
2014-03-11,37.76,37.76,37.05,37.49,337226,0
2014-03-12,37.21,37.4,36.9,37.1,392077,0
2014-03-13,37.25,37.61,36.06,36.16,338082,0
2014-03-14,35.92,36.46,35.65,36.01,470463,0
2014-03-17,36.3,36.86,36.05,36.36,304528,0
2014-03-18,36.45,37.41,36.25,37.32,532296,0
2014-03-19,37.29,37.29,36.28,36.62,213490,0
2014-03-20,36.53,37.16,36.3,36.87,232721,0
2014-03-21,36.99,37.4,36.16,36.26,692074,0
2014-03-24,36.36,36.47,35.05,35.66,274943,0
2014-03-25,35.95,36.37,35.08,35.29,274347,0
2014-03-26,35.45,35.62,34.01,34.03,373600,0
2014-03-27,34.34,34.41,32.96,33.03,598577,0
2014-03-28,33.02,33.56,32.82,33.3,887006,0
2014-03-31,33.52,34.748,33.23,34.395,791229,0
2014-04-01,34.79,35.33,34.35,35.14,484104,0
2014-04-02,35.26,35.45,34.93,35.29,407790,0
2014-04-03,35.53,35.743,34.17,34.37,286516,0
2014-04-04,35.02,35.03,32.19,32.29,440351,0
2014-04-07,32.05,32.97,30.83,30.91,793300,0
2014-04-08,30.89,31.53,30.54,31.35,772000,0
2014-04-09,31.44,32,31.18,31.99,529288,0
2014-04-10,31.91,32,30.32,30.43,548097,0
2014-04-11,30.12,30.66,29.39,29.52,802332,0
2014-04-14,29.88,30.25,29.1,29.26,615467,0
2014-04-15,29.37,29.54,28.43,29.16,534258,0
2014-04-16,29.46,31.16,29.41,31.05,777908,0
2014-04-17,30.88,31.9,30.55,31.47,531294,0
2014-04-21,31.53,31.77,30.79,31.13,347970,0
2014-04-22,31.16,32.02,31.065,31.72,340773,0
2014-04-23,31.52,31.97,31.28,31.3,305128,0
2014-04-24,31.51,31.7,29.9,30.02,745118,0
2014-04-25,29.79,30.4,29.02,29.23,733996,0
2014-04-28,29.43,29.67,27.96,28.64,819888,0
2014-04-29,28.86,29.02,28.35,28.51,428009,0
2014-04-30,28.41,28.49,27.66,28.24,780916,0
2014-05-01,28.28,29.09,27.69,28.75,640671,0
2014-05-02,28.54,29.05,28.54,28.61,464937,0
2014-05-05,28.26,28.54,27.93,28.23,344267,0
2014-05-06,28.09,28.48,27.57,27.63,499780,0
2014-05-07,27.69,27.7,26.28,26.66,937087,0
2014-05-08,26.66,27.79,26.53,26.65,567902,0
2014-05-09,26.54,27.18,26.32,26.73,468632,0
2014-05-12,26.96,28.23,26.73,28.05,740282,0
2014-05-13,28.08,28.35,27.48,27.64,772290,0
2014-05-14,27.47,27.71,26.79,27.14,816418,0
2014-05-15,25.91,26.5,20.41,21.44,4000165,0
2014-05-16,21.46,21.5,20.3,20.61,1520704,0
2014-05-19,20.41,21.66,20.4,21.5,1139659,0
2014-05-20,21.95,22.04,20.76,21.17,1503383,0
2014-05-21,21.27,21.5,21.01,21.25,1450439,0
2014-05-22,21.19,21.93,21.16,21.83,921882,0
2014-05-23,21.81,22.61,21.63,22.5,773742,0
2014-05-27,22.48,23.32,22.48,22.92,1019901,0
2014-05-28,22.99,23.13,22.7,22.87,561352,0
2014-05-29,23.03,23.06,22.74,22.99,376558,0
2014-05-30,22.96,23.17,22.3,22.73,484993,0
2014-06-02,22.73,23,22.151,22.46,555353,0
2014-06-03,22.35,22.6,21.91,22.2,941975,0
2014-06-04,22.1,22.43,21.84,22.2,621973,0
2014-06-05,22.17,22.22,21.86,21.96,826925,0
2014-06-06,22.11,22.41,21.81,22.29,1073828,0
2014-06-09,22.4,22.4,21.79,21.91,644307,0
2014-06-10,21.77,21.86,21.29,21.43,669000,0
2014-06-11,21.32,21.55,21.13,21.34,394328,0
2014-06-12,21.3,21.3,20.81,20.88,410671,0
2014-06-13,20.98,21.1,20.65,20.93,529929,0
2014-06-16,20.85,21.35,20.73,21.21,757853,0
2014-06-17,21.14,21.84,21.02,21.76,1240870,0
2014-06-18,21.71,21.78,21.5,21.6,636900,0
2014-06-19,21.55,21.765,21.38,21.6,449246,0
2014-06-20,21.73,21.74,21.34,21.68,621123,0
2014-06-23,21.65,22.06,21.52,21.83,615040,0
2014-06-24,21.72,22.16,21.58,21.64,555440,0
2014-06-25,21.52,21.81,21.42,21.8,449078,0
2014-06-26,21.59,21.85,21.4,21.6,382920,0
2014-06-27,21.45,21.73,21.38,21.56,1078977,0
2014-06-30,21.59,21.82,21.33,21.69,515238,0
2014-07-01,21.87,22.32,21.72,22.06,1261447,0
2014-07-02,22.07,22.17,21.49,21.5,421500,0
2014-07-03,21.63,21.75,21.46,21.68,295379,0
2014-07-07,21.45,21.63,21.17,21.23,325742,0
2014-07-08,21.22,21.22,20.33,20.77,673050,0
2014-07-09,20.86,21.12,20.62,20.78,477477,0
2014-07-10,20.33,21.06,20.17,20.71,438227,0
2014-07-11,20.62,20.878,20.08,20.15,521828,0
2014-07-14,20.47,20.47,20.09,20.37,361996,0
2014-07-15,20.41,20.5,19.875,20.06,572267,0
2014-07-16,20.2,20.2,19.58,19.82,541691,0
2014-07-17,19.66,19.87,19.27,19.36,625743,0
2014-07-18,19.32,19.86,19.32,19.75,701223,0
2014-07-21,19.61,19.79,19.31,19.62,323415,0
2014-07-22,19.71,20.05,19.71,19.84,444290,0
2014-07-23,19.89,19.89,19.56,19.65,345749,0
2014-07-24,19.63,19.8,19.3,19.36,359646,0
2014-07-25,19.15,19.21,18.93,19.08,439042,0
2014-07-28,19.09,19.17,18.86,18.89,650097,0
2014-07-29,18.95,19.04,18.56,18.57,863771,0
2014-07-30,18.6,18.83,18.54,18.64,886530,0
2014-07-31,18.23,18.41,18.02,18.32,1452521,0
2014-08-01,18.3,18.52,18.21,18.39,1122053,0
2014-08-04,18.54,18.65,17.88,18.6,1071957,0
2014-08-05,17.36,18.29,17.1,17.97,3388552,0
2014-08-06,17.9,18.1,17.77,17.98,821173,0
2014-08-07,18.09,18.09,17.76,17.77,629585,0
2014-08-08,17.85,18.3,17.85,18,740272,0
2014-08-11,18.16,18.31,17.84,18.19,689570,0
2014-08-12,18.12,18.2,17.74,17.85,421393,0
2014-08-13,17.94,18.07,17.84,17.89,371253,0
2014-08-14,17.87,17.91,17.69,17.75,243373,0
2014-08-15,17.9,17.94,17.36,17.78,740635,0
2014-08-18,18.06,18.65,18,18.49,872211,0
2014-08-19,18.5,18.68,18.4,18.55,577061,0
2014-08-20,18.45,18.575,18.2,18.4,616049,0
2014-08-21,18.42,18.42,18.02,18.26,438745,0
2014-08-22,18.24,18.49,18.09,18.35,294902,0
2014-08-25,18.36,18.5,18.13,18.315,316851,0
2014-08-26,18.32,18.61,18.23,18.56,301844,0
2014-08-27,18.73,18.74,18.5,18.66,413282,0
2014-08-28,18.54,18.65,18.37,18.445,370813,0
2014-08-29,18.44,18.57,18.23,18.545,263241,0
2014-09-02,18.61,19.13,18.48,19.09,843352,0
2014-09-03,19.19,19.32,19.03,19.105,631672,0
2014-09-04,19.5,19.5,18.89,19.02,441404,0
2014-09-05,18.95,18.97,18.64,18.685,326270,0
2014-09-08,18.75,18.82,18.31,18.48,351275,0
2014-09-09,18.43,18.64,18.16,18.26,397272,0
2014-09-10,18.26,18.65,18.26,18.635,344913,0
2014-09-11,18.67,18.67,18.35,18.66,401280,0
2014-09-12,18.83,18.83,18.42,18.63,696733,0
2014-09-15,18.6,18.6,17.88,18.26,643792,0
2014-09-16,18.16,18.34,18.033,18.25,568824,0
2014-09-17,18.22,18.43,18.05,18.2,367159,0
2014-09-18,18.3,18.34,18.05,18.21,441739,0
2014-09-19,18.24,18.285,17.945,18.09,791528,0
2014-09-22,17.97,18,17.34,17.61,907992,0
2014-09-23,17.56,17.7,17.45,17.58,694032,0
2014-09-24,17.61,17.79,17.335,17.69,580316,0
2014-09-25,17.6,17.66,17.11,17.21,491333,0
2014-09-26,17.25,17.799,17.01,17.135,409501,0
2014-09-29,16.89,17.2,16.8,17.005,518882,0
2014-09-30,16.97,17.06,16.53,16.55,836525,0
2014-10-01,16.56,16.56,16.2,16.255,675938,0
2014-10-02,16.23,16.88,16.23,16.81,458052,0
2014-10-03,17.04,17.27,16.98,17.055,363675,0
2014-10-06,17.11,17.25,16.72,16.735,304062,0
2014-10-07,16.62,16.67,16.31,16.56,822758,0
2014-10-08,16.62,17.31,16.52,17.28,420030,0
2014-10-09,17.22,17.395,16.71,16.73,592618,0
2014-10-10,16.85,17.07,16.33,16.38,589249,0
2014-10-13,16.31,16.51,16.04,16.08,464957,0
2014-10-14,16.24,16.75,16.165,16.68,489061,0
2014-10-15,16.42,17.08,16.36,16.935,645159,0
2014-10-16,16.65,16.99,16.6,16.89,491447,0
2014-10-17,17.15,17.2,16.6,16.7,298115,0
2014-10-20,16.59,16.83,16.52,16.74,354599,0
2014-10-21,16.89,17.14,16.76,16.87,432922,0
2014-10-22,16.96,17.04,16.5,16.52,302226,0
2014-10-23,16.69,17.17,16.69,16.98,386735,0
2014-10-24,16.98,17.08,16.8,16.86,231491,0
2014-10-27,16.81,17.15,16.64,17.11,228680,0
2014-10-28,17,18.1,17,18.1,423877,0
2014-10-29,17.76,18.26,17.55,17.93,445034,0
2014-10-30,17.85,18.39,17.7,18.35,473923,0
2014-10-31,18.79,19.06,18.5,18.84,649414,0
2014-11-03,18.92,19.07,18.37,18.69,777279,0
2014-11-04,18.63,18.96,17.33,17.84,1465753,0
2014-11-05,18.03,19.02,17.66,18.99,996108,0
2014-11-06,19.08,19.42,18.91,19.38,647630,0
2014-11-07,19.34,19.42,18.85,19.06,477271,0
2014-11-10,19.1,19.27,18.94,19.21,288588,0
2014-11-11,19.17,19.34,19.03,19.18,258577,0
2014-11-12,19.05,19.34,18.89,19.32,318948,0
2014-11-13,19.28,19.3,18.09,18.53,893864,0
2014-11-14,18.59,18.705,18.32,18.565,440352,0
2014-11-17,18.52,18.63,18.1,18.17,358564,0
2014-11-18,18.19,18.6,18.19,18.47,447650,0
2014-11-19,18.41,18.53,18.06,18.435,596242,0
2014-11-20,18.37,18.85,18.28,18.775,365795,0
2014-11-21,19.09,19.1,18.79,19.025,507701,0
2014-11-24,19.02,19.43,19,19.43,371206,0
2014-11-25,19.47,19.71,19.37,19.49,387474,0
2014-11-26,19.5,19.5,19.25,19.29,208783,0
2014-11-28,19.33,19.5,18.99,19.03,214072,0
2014-12-01,19,19.03,18.66,18.9,478338,0
2014-12-02,18.93,20.23,18.8,19.89,799512,0
2014-12-03,19.95,20.16,19.73,19.94,744850,0
2014-12-04,19.85,20.1,19.57,19.75,650763,0
2014-12-05,19.77,20.67,19.76,20.51,865855,0
2014-12-08,20.51,21.25,20.41,20.54,969068,0
2014-12-09,20.25,21.04,19.89,21.03,772251,0
2014-12-10,20.86,20.95,20.22,20.29,751780,0
2014-12-11,20.46,20.81,20.2,20.67,480412,0
2014-12-12,20.38,20.66,19.5,19.55,487869,0
2014-12-15,19.71,19.71,18.915,19.07,686966,0
2014-12-16,18.94,20.1,18.62,19.49,617089,0
2014-12-17,19.51,20.44,19.365,20.44,537439,0
2014-12-18,20.74,20.91,20.46,20.9,339048,0
2014-12-19,20.9,21.02,19.82,19.86,1760389,0
2014-12-22,20.01,20.6,19.92,20.6,539462,0
2014-12-23,20.68,20.94,20.56,20.7,308115,0
2014-12-24,20.81,20.87,20.51,20.76,139801,0
2014-12-26,20.84,21,20.63,20.71,151870,0
2014-12-29,20.66,20.82,20.49,20.81,385462,0
2014-12-30,20.7,20.86,20.5,20.54,356142,0
2014-12-31,20.63,20.68,20.24,20.27,334783,0
2015-01-02,20.42,20.49,19.18,19.6,557478,0
2015-01-05,19.44,19.63,19.09,19.42,748419,0
2015-01-06,19.48,19.67,18.71,19.08,426381,0
2015-01-07,19.2,19.494,19.04,19.34,327154,0
2015-01-08,19.59,20.08,19.12,19.79,483743,0
2015-01-09,19.79,20,19.57,19.68,506753,0
2015-01-12,19.65,19.95,19.49,19.72,321884,0
2015-01-13,19.47,20.53,19.21,19.51,587370,0
2015-01-14,19.12,19.496,18.71,19.33,453148,0
2015-01-15,19.24,19.49,18.4,18.44,515455,0
2015-01-16,18.34,18.9,18.2,18.88,427852,0
2015-01-20,18.92,18.92,17.982,18.31,562862,0
2015-01-21,18.2,18.59,17.98,18.11,429046,0
2015-01-22,18.24,18.98,18,18.97,476342,0
2015-01-23,18.99,19.47,18.78,19.34,458875,0
2015-01-26,19.31,19.41,18.87,19.35,585189,0
2015-01-27,19.01,19.26,18.42,18.92,398753,0
2015-01-28,19.1,19.22,18.36,18.43,613684,0
2015-01-29,18.49,18.75,18.23,18.75,581579,0
2015-01-30,18.63,18.75,18.15,18.2,438826,0
2015-02-02,18.22,18.57,17.79,18.51,539276,0
2015-02-03,18.66,19.39,18.6,19.31,414417,0
2015-02-04,19.68,19.68,19.13,19.28,396976,0
2015-02-05,19.34,19.34,17.72,18.46,1664576,0
2015-02-06,18.44,19.37,18.325,19.27,504535,0
2015-02-09,19.22,19.46,18.4,18.5,756163,0
2015-02-10,18.67,18.962,17.92,18.25,1048512,0
2015-02-11,18.18,18.88,18.18,18.72,477364,0
2015-02-12,18.83,19.22,18.74,19.1,386674,0
2015-02-13,19.1,19.199,18.76,19.1,481022,0
2015-02-17,19.11,19.81,18.95,19.66,582104,0
2015-02-18,19.63,19.89,19.55,19.72,497362,0
2015-02-19,19.61,19.91,19.58,19.76,255919,0
2015-02-20,19.77,19.9,19.36,19.66,228048,0
2015-02-23,19.48,19.58,19.12,19.34,282097,0
2015-02-24,19.26,19.49,19.18,19.41,213640,0
2015-02-25,19.44,19.81,19.41,19.77,266065,0
2015-02-26,19.73,19.99,19.64,19.78,199008,0
2015-02-27,19.77,20.2,19.72,20,421720,0
2015-03-02,20.03,20.44,20,20.4,294100,0
2015-03-03,20.11,20.29,19.76,19.96,517900,0
2015-03-04,19.77,19.99,19.53,19.58,296500,0
2015-03-05,19.87,19.87,19.27,19.79,393100,0
2015-03-06,19.46,19.82,19.22,19.44,317900,0
2015-03-09,19.65,19.67,19.42,19.53,289600,0
2015-03-10,19.26,19.68,18.81,18.9,391900,0
2015-03-11,18.87,19.08,18.74,18.86,431700,0
2015-03-12,19.02,19.12,18.65,19.09,335300,0
2015-03-13,19.1,19.16,18.32,18.8,321100,0
2015-03-16,18.87,19.57,18.65,19.44,448800,0
2015-03-17,19.4,19.52,19.12,19.16,352800,0
2015-03-18,19.06,19.54,19.03,19.41,322600,0
2015-03-19,19.33,19.61,19.25,19.59,285200,0
2015-03-20,19.5,19.78,19.46,19.59,867900,0
2015-03-23,19.55,19.73,19.47,19.56,251200,0
2015-03-24,19.41,19.72,19.4,19.63,261900,0
2015-03-25,19.68,19.68,18.77,18.84,300100,0
2015-03-26,18.8,18.86,18.6,18.64,332800,0
2015-03-27,18.54,18.63,18.33,18.57,284400,0
2015-03-30,18.72,18.82,18.48,18.78,222200,0
2015-03-31,18.63,18.63,18.21,18.49,329363,0
2015-04-01,18.35,18.47,17.92,18.28,300400,0
2015-04-02,18.36,18.91,18.16,18.62,279500,0
2015-04-06,18.38,19.09,18.38,19.08,311900,0
2015-04-07,19.08,19.28,18.82,18.83,262870,0
2015-04-08,18.85,19.09,18.68,18.91,196000,0
2015-04-09,18.86,19.05,18.43,18.72,203791,0
2015-04-10,18.84,19.3,18.64,19.05,251200,0
2015-04-13,19.06,19.4,19.03,19.07,351100,0
2015-04-14,19.13,19.46,18.95,19.27,433400,0
2015-04-15,19.4,19.46,19.16,19.19,521611,0
2015-04-16,19.13,19.246,18.81,19.05,221539,0
2015-04-17,18.83,18.94,18.25,18.26,265100,0
2015-04-20,18.61,18.78,18.38,18.56,197962,0
2015-04-21,18.69,18.8,18.27,18.37,235259,0
2015-04-22,18.35,18.37,17.95,18.3,232252,0
2015-04-23,18.18,18.51,18.04,18.41,537900,0
2015-04-24,18.48,18.51,18.19,18.33,339318,0
2015-04-27,18.36,18.53,18.05,18.18,481900,0
2015-04-28,18.24,18.54,18.085,18.52,485750,0
2015-04-29,18.35,18.55,18.17,18.18,292400,0
2015-04-30,17.99,18.31,17.42,17.46,482300,0
2015-05-01,17.51,17.61,17,17.37,607000,0
2015-05-04,17.4,17.66,17.32,17.36,277600,0
2015-05-05,17.31,17.47,17.13,17.46,485400,0
2015-05-06,17.58,17.58,17.2,17.49,297177,0
2015-05-07,17.41,17.58,17.23,17.4,181797,0
2015-05-08,17.61,17.61,17.31,17.38,202700,0
2015-05-11,17.35,17.7,17.34,17.35,275700,0
2015-05-12,17.26,17.36,16.75,17.15,283004,0
2015-05-13,17.16,17.285,16.96,17.05,234840,0
2015-05-14,17.14,17.37,17.05,17.2,267600,0
2015-05-15,17.22,17.25,17,17.1,216611,0
2015-05-18,17.18,17.45,17.05,17.37,485741,0
2015-05-19,17.35,17.59,17.11,17.39,347410,0
2015-05-20,17.43,17.6,17.21,17.49,277449,0
2015-05-21,16.13,16.92,16.02,16.58,1304700,0
2015-05-22,16.33,17.68,16.17,17,1246500,0
2015-05-26,16.96,17.04,15.78,16.04,676926,0
2015-05-27,16,16.28,15.98,16.25,600200,0
2015-05-28,16.64,16.64,16.05,16.17,960468,0
2015-05-29,16.13,16.81,15.97,16.57,860100,0
2015-06-01,16.8,16.8,16.28,16.63,972378,0
2015-06-02,16.54,17.26,16.48,16.83,889404,0
2015-06-03,16.75,17.64,16.75,17.54,967000,0
2015-06-04,17.44,17.68,17.17,17.62,733400,0
2015-06-05,17.53,17.76,17.36,17.66,537400,0
2015-06-08,17.67,17.7,17.38,17.43,467000,0
2015-06-09,17.45,17.77,17.2,17.62,776970,0
2015-06-10,17.8,18.44,17.64,18.31,816557,0
2015-06-11,18.32,18.485,18.11,18.41,736531,0
2015-06-12,18.37,18.37,17.97,18.1,507000,0
2015-06-15,17.74,18.23,17.66,18.13,618600,0
2015-06-16,18.06,19.09,18.02,18.91,893000,0
2015-06-17,18.99,19.01,18.67,18.83,634400,0
2015-06-18,18.89,19.05,18.78,18.99,611700,0
2015-06-19,19,19.09,18.57,18.8,696700,0
2015-06-22,18.94,19.07,18.83,19.01,302000,0
2015-06-23,19.01,19.36,18.94,19.34,344313,0
2015-06-24,19.31,19.33,19,19.12,444800,0
2015-06-25,19.25,19.25,18.46,18.61,656200,0
2015-06-26,18.71,18.82,18.33,18.39,995100,0
2015-06-29,18.43,18.47,17.77,17.79,439700,0
2015-06-30,17.98,17.98,17.46,17.58,443536,0
2015-07-01,17.68,17.78,17.28,17.56,488200,0
2015-07-02,17.36,17.41,16.93,17.1,485700,0
2015-07-06,16.99,17.27,16.97,17.27,475000,0
2015-07-07,17.27,17.33,16.75,17.15,684300,0
2015-07-08,16.96,17.2,16.67,16.87,470500,0
2015-07-09,17.05,17.23,16.73,16.83,404900,0
2015-07-10,17.09,17.2,16.8,16.95,327500,0
2015-07-13,16.99,17.15,16.94,17.01,253500,0
2015-07-14,17.02,17.26,17.02,17.21,324405,0
2015-07-15,17.23,17.28,16.93,17.14,525598,0
2015-07-16,17.31,17.44,17.18,17.4,404700,0
2015-07-17,17.47,17.47,17.14,17.26,341700,0
2015-07-20,17.22,17.34,17.05,17.24,549300,0
2015-07-21,17.3,17.58,17.19,17.58,731700,0
2015-07-22,17.56,17.84,17.5,17.83,415800,0
2015-07-23,17.81,17.89,17.71,17.86,635100,0
2015-07-24,17.8,17.84,17.5,17.58,489300,0
2015-07-27,17.41,17.56,17.28,17.42,492600,0
2015-07-28,17.5,17.69,17.33,17.64,394900,0
2015-07-29,17.65,17.9,17.63,17.82,305800,0
2015-07-30,17.72,17.92,17.57,17.85,303000,0
2015-07-31,17.94,18,17.75,17.91,343600,0
2015-08-03,17.68,18.02,17.55,17.7,392389,0
2015-08-04,17.76,18,17.74,18,360600,0
2015-08-05,17.9,18.46,17.88,18.35,520000,0
2015-08-06,18.5,20.43,18.5,19.98,1125902,0
2015-08-07,19.79,20.3,19.55,20.16,569400,0
2015-08-10,20.39,20.79,20.08,20.73,585100,0
2015-08-11,20.39,20.985,20.062,20.72,601893,0
2015-08-12,20.5,20.98,20.5,20.96,469000,0
2015-08-13,21,21.23,20.65,20.84,451300,0
2015-08-14,20.79,21.2,20.7,21.16,256400,0
2015-08-17,21.19,21.35,20.93,21.3,477600,0
2015-08-18,21.18,21.47,21,21.1,366600,0
2015-08-19,21.06,21.06,20.6,20.74,352700,0
2015-08-20,20.52,20.78,20.33,20.36,348600,0
2015-08-21,20.06,20.59,20.06,20.13,418700,0
2015-08-24,20.33,20.33,19.24,19.52,849221,0
2015-08-25,20,20.19,19.66,19.68,741200,0
2015-08-26,20.01,20.44,19.88,20.37,476000,0
2015-08-27,20.51,20.95,20.4,20.88,465000,0
2015-08-28,20.86,21.17,20.68,21.15,361600,0
2015-08-31,21.14,21.24,20.95,20.96,424200,0
2015-09-01,20.61,20.87,20.27,20.43,386300,0
2015-09-02,20.68,20.69,20.22,20.69,400000,0
2015-09-03,20.64,20.89,20.42,20.72,253100,0
2015-09-04,20.42,20.69,20.3,20.43,267300,0
2015-09-08,20.77,20.96,20.53,20.9,236000,0
2015-09-09,20.98,21.25,20.29,20.33,678900,0
2015-09-10,20.18,20.59,20.06,20.15,615091,0
2015-09-11,20.01,20.25,19.86,20.23,430700,0
2015-09-14,20.28,20.4,20.1,20.27,249000,0
2015-09-15,20.38,20.59,20.15,20.52,370900,0
2015-09-16,20.47,20.72,20.41,20.55,266600,0
2015-09-17,20.48,20.94,20.48,20.57,318223,0
2015-09-18,20.25,20.64,20.22,20.27,511300,0
2015-09-21,20.45,20.82,20.28,20.44,251800,0
2015-09-22,20.25,20.43,20.07,20.23,303200,0
2015-09-23,20.33,20.33,19.951,20.09,240471,0
2015-09-24,19.91,20.09,19.73,19.985,280930,0
2015-09-25,20.21,20.27,19.69,19.72,404000,0
2015-09-28,19.71,19.88,19.6,19.69,341415,0
2015-09-29,19.7,19.72,19.31,19.5,355900,0
2015-09-30,19.76,19.92,19.65,19.76,399200,0
2015-10-01,19.76,19.87,19.32,19.68,451500,0
2015-10-02,19.51,19.98,19.39,19.98,296600,0
2015-10-05,20.04,20.91,20.04,20.88,470721,0
2015-10-06,20.94,21.07,20.49,20.58,357400,0
2015-10-07,20.73,21.43,20.73,21.4,415556,0
2015-10-08,21.39,21.75,21.36,21.73,375100,0
2015-10-09,21.87,22.08,21.28,21.53,357800,0
2015-10-12,21.45,21.7,21.41,21.57,202636,0
2015-10-13,21.52,21.75,21.46,21.49,385400,0
2015-10-14,21.56,21.67,21.23,21.28,273100,0
2015-10-15,21.32,21.76,21.22,21.72,210700,0
2015-10-16,21.8,21.8,21.5,21.62,214900,0
2015-10-19,21.54,22.02,21.54,21.88,169877,0
2015-10-20,21.83,21.96,21.52,21.68,192200,0
2015-10-21,21.77,21.83,21.4,21.52,236700,0
2015-10-22,21.63,22.25,21.63,21.89,257100,0
2015-10-23,22.07,22.13,21.68,21.88,289700,0
2015-10-26,21.9,22.08,21.71,21.98,566700,0
2015-10-27,21.85,22.14,21.73,22.06,306600,0
2015-10-28,22.21,22.84,22.04,22.84,381500,0
2015-10-29,22.8,22.94,22.36,22.41,277300,0
2015-10-30,22.39,22.56,22.12,22.12,209800,0
2015-11-02,22.1,22.48,22.02,22.4,261286,0
2015-11-03,22.29,22.45,22.1,22.26,433084,0
2015-11-04,22.3,22.475,21.97,22.05,375948,0
2015-11-05,22.28,23.16,22.21,22.45,524800,0
2015-11-06,22.34,22.61,22.18,22.58,254900,0
2015-11-09,22.47,22.5,21.98,22.18,210599,0
2015-11-10,22,22.31,21.87,22.29,355300,0
2015-11-11,22.32,22.65,22.24,22.42,315600,0
2015-11-12,22.11,22.38,21.83,21.86,214900,0
2015-11-13,21.67,22.06,21.46,21.49,196700,0
2015-11-16,21.54,21.73,21.42,21.69,210200,0
2015-11-17,21.71,21.94,21.5,21.5,199400,0
2015-11-18,21.47,21.77,21.27,21.73,177600,0
2015-11-19,21.74,21.99,21.74,21.86,220500,0
2015-11-20,22,22.32,21.88,21.96,278800,0
2015-11-23,21.91,22.15,21.9,21.95,214300,0
2015-11-24,21.85,22.06,21.42,22.02,251800,0
2015-11-25,22.01,22.38,21.98,22.31,156300,0
2015-11-27,22.27,22.73,22.27,22.58,132400,0
2015-11-30,22.88,23.42,22.71,22.9,447300,0
2015-12-01,22.97,23.15,22.78,22.83,742798,0
2015-12-02,22.81,22.97,22.64,22.8,224504,0
2015-12-03,22.83,23.06,22.28,22.41,367967,0
2015-12-04,22.37,22.88,22.32,22.71,382900,0
2015-12-07,22.7,22.91,22.48,22.65,441800,0
2015-12-08,22.47,22.58,22.17,22.5,243542,0
2015-12-09,22.48,22.58,22.12,22.23,322400,0
2015-12-10,22.25,22.57,22.14,22.37,368100,0
2015-12-11,22,22.21,21.55,21.6,317600,0
2015-12-14,21.63,21.88,21.46,21.56,341000,0
2015-12-15,21.72,22,21.59,21.92,295600,0
2015-12-16,22.11,22.39,21.78,22.35,320400,0
2015-12-17,22.5,22.5,21.87,21.87,325200,0
2015-12-18,21.8,21.92,20.86,20.95,1044800,0
2015-12-21,20.98,21.18,20.44,20.82,392600,0
2015-12-22,20.89,20.985,20.6,20.97,260236,0
2015-12-23,21.06,21.26,20.97,21.21,211200,0
2015-12-24,21.23,21.53,21.11,21.43,77072,0
2015-12-28,21.35,21.47,21.18,21.46,227968,0
2015-12-29,21.55,21.78,21.48,21.73,142300,0
2015-12-30,21.72,21.78,21.45,21.46,76133,0
2015-12-31,21.39,21.48,20.92,20.92,231205,0
2016-01-04,20.51,20.71,19.99,20.1,371707,0
2016-01-05,20.24,20.34,19.82,19.98,322872,0
2016-01-06,19.64,19.92,19.63,19.68,318159,0
2016-01-07,19.32,19.61,18.959,18.99,528575,0
2016-01-08,19.06,19.31,18.67,18.89,837876,0
2016-01-11,18.98,19.25,18.62,18.86,454604,0
2016-01-12,18.97,19.23,18.72,19.11,440778,0
2016-01-13,19.13,19.21,18.17,18.35,482171,0
2016-01-14,18.49,19.79,18.27,18.85,498635,0
2016-01-15,18.46,18.46,17.8,18.38,506191,0
2016-01-19,18.57,18.57,17.97,18.19,359700,0
2016-01-20,17.95,18.3,17.32,18.08,358705,0
2016-01-21,18.18,18.965,17.99,18.11,235060,0
2016-01-22,18.39,18.62,18.25,18.58,217359,0
2016-01-25,18.47,18.5801,18.235,18.285,412997,0
2016-01-26,18.34,18.66,18.19,18.58,392273,0
2016-01-27,18.53,18.64,17.91,17.99,231960,0
2016-01-28,18.13,18.18,17.79,17.96,202912,0
2016-01-29,18.06,18.71,18.06,18.7,346865,0
2016-02-01,18.53,18.88,18.36,18.5,330929,0
2016-02-02,18.27,18.4,17.85,18.01,397652,0
2016-02-03,18.14,18.39,17.7,18.31,473939,0
2016-02-04,18.27,18.49,17.98,18.2,251070,0
2016-02-05,20.65,21.86,19.62,19.83,1576532,0
2016-02-08,19.58,19.95,19.185,19.76,782629,0
2016-02-09,19.55,19.98,19.4,19.52,441874,0
2016-02-10,19.66,19.9,19.5,19.52,658694,0
2016-02-11,19.12,19.68,18.76,19.07,491530,0
2016-02-12,19.23,19.62,19.12,19.56,274151,0
2016-02-16,19.6,19.74,19.43,19.63,530577,0
2016-02-17,19.73,20.41,19.61,20,497490,0
2016-02-18,20.11,20.11,19.72,19.92,337613,0
2016-02-19,19.86,20.32,19.79,20.24,299966,0
2016-02-22,20.4,20.64,20.17,20.23,207808,0
2016-02-23,20.12,20.36,19.95,19.98,253238,0
2016-02-24,19.8,20.16,19.49,20.12,192689,0
2016-02-25,20.14,20.31,19.95,20.29,150039,0
2016-02-26,20.41,20.83,20.31,20.78,389943,0
2016-02-29,20.74,21.18,20.56,20.74,520207,0
2016-03-01,20.94,21.33,20.84,21.33,250650,0
2016-03-02,21.27,21.52,21.13,21.3,194906,0
2016-03-03,21.38,21.44,20.776,21.2,327199,0
2016-03-04,21.27,21.57,21.08,21.46,304756,0
2016-03-07,21.29,21.7,21.19,21.61,354637,0
2016-03-08,21.43,21.43,20.91,20.93,313476,0
2016-03-09,21.07,21.1,20.79,21.04,337545,0
2016-03-10,21.13,21.16,20.45,20.67,236690,0
2016-03-11,20.83,21.02,20.55,20.98,201943,0
2016-03-14,20.92,21.03,20.785,20.87,228365,0
2016-03-15,20.74,20.81,20.25,20.56,345720,0
2016-03-16,20.45,21.04,20.45,20.91,224093,0
2016-03-17,20.85,21.28,20.71,21.17,161088,0
2016-03-18,21.28,22.22,21.28,21.78,760809,0
2016-03-21,21.69,21.73,21.18,21.5,444120,0
2016-03-22,21.46,21.5,20.97,21.26,646971,0
2016-03-23,21.16,21.4,20.51,20.71,480265,0
2016-03-24,20.63,21.36,20.31,21.33,413714,0
2016-03-28,21.24,21.56,20.73,20.92,392609,0
2016-03-29,20.92,21.61,20.64,21.52,603548,0
2016-03-30,21.66,21.94,21.37,21.87,461628,0
2016-03-31,21.79,21.98,21.41,21.44,252837,0
2016-04-01,21.25,21.95,21.112,21.89,307982,0
2016-04-04,21.7,22.04,21.63,21.86,258688,0
2016-04-05,21.68,21.85,21.5,21.52,191245,0
2016-04-06,21.58,21.75,21.41,21.63,141267,0
2016-04-07,21.44,21.65,21.22,21.43,302799,0
2016-04-08,21.54,21.69,21.35,21.42,140411,0
2016-04-11,21.49,21.72,21.3,21.4,181693,0
2016-04-12,21.45,21.47,21.14,21.36,281350,0
2016-04-13,21.51,21.82,21.38,21.775,333783,0
2016-04-14,21.77,21.8,21.425,21.46,178911,0
2016-04-15,21.36,21.47,20.98,21.06,365910,0
2016-04-18,21.06,21.61,20.99,21.575,160147,0
2016-04-19,21.66,21.76,21.39,21.63,178139,0
2016-04-20,21.6,21.81,21.47,21.75,240335,0
2016-04-21,21.7,21.88,21.67,21.71,134345,0
2016-04-22,21.64,21.93,21.62,21.83,237928,0
2016-04-25,21.72,21.77,21.42,21.62,203916,0
2016-04-26,21.71,21.96,21.53,21.86,150207,0
2016-04-27,21.79,22.37,21.68,22.34,345627,0
2016-04-28,22.21,22.93,22.095,22.5,411504,0
2016-04-29,22.34,22.46,21.77,21.97,345021,0
2016-05-02,22,22.03,21.72,21.93,244762,0
2016-05-03,21.7,22.645,21.55,22.48,354850,0
2016-05-04,22.56,22.7069,22.09,22.33,440724,0
2016-05-05,22.35,22.48,22.19,22.34,246430,0
2016-05-06,22.33,22.93,22.33,22.84,295103,0
2016-05-09,22.86,23.06,22.59,22.91,386419,0
2016-05-10,23,23.1,22.68,23.09,505132,0
2016-05-11,23,23.57,22.94,23.04,198018,0
2016-05-12,23,23.34,22.92,23.24,245275,0
2016-05-13,23.18,23.443,22.75,22.85,484711,0
2016-05-16,22.98,23.0799,22.77,22.82,408353,0
2016-05-17,22.69,22.86,22.15,22.37,739915,0
2016-05-18,19.88,20.94,19.11,19.67,2997382,0
2016-05-19,19.5,19.76,19.14,19.18,1312563,0
2016-05-20,19.27,20.01,19.13,19.99,842227,0
2016-05-23,19.63,20.24,19.5001,19.74,911633,0
2016-05-24,20.01,21.5,19.92,21.23,727848,0
2016-05-25,21.24,21.59,21.18,21.18,338587,0
2016-05-26,21.28,21.44,21.13,21.13,323315,0
2016-05-27,21.09,21.45,20.9,21.37,412719,0
2016-05-31,21.52,21.74,21.07,21.18,515805,0
2016-06-01,21.26,21.53,21.065,21.52,608393,0
2016-06-02,21.37,21.76,21.37,21.76,338232,0
2016-06-03,21.75,21.77,21.3,21.58,300071,0
2016-06-06,21.32,22.02,21.32,21.94,344656,0
2016-06-07,22,22.1,21.78,21.96,190086,0
2016-06-08,22.04,22.22,21.86,22.16,233592,0
2016-06-09,22.11,22.3,21.93,22.15,229872,0
2016-06-10,21.86,22.15,21.61,21.88,391689,0
2016-06-13,21.76,22,21.39,21.39,321950,0
2016-06-14,21.31,21.55,21.2,21.49,191608,0
2016-06-15,21.61,21.665,21.46,21.54,170294,0
2016-06-16,21.43,21.72,21.1,21.65,181630,0
2016-06-17,21.72,21.76,21.2,21.61,526171,0
2016-06-20,21.87,22.05,21.64,21.98,218991,0
2016-06-21,21.92,22.08,21.81,21.92,252539,0
2016-06-22,21.99,22.29,21.9,22.07,216707,0
2016-06-23,22.24,22.75,22.1,22.75,340153,0
2016-06-24,21.71,22.04,21.45,21.58,933313,0
2016-06-27,21.32,21.32,20.47,20.57,312220,0
2016-06-28,20.59,20.91,20.56,20.7,265306,0
2016-06-29,21.01,21.36,20.775,21.32,248155,0
2016-06-30,21.4,22.02,21.05,21.99,365144,0
2016-07-01,21.94,22.36,21.84,22.11,288340,0
2016-07-05,22.06,22.17,21.84,21.9,150634,0
2016-07-06,21.25,21.81,21.25,21.7,345242,0
2016-07-07,21.79,21.94,21.6,21.7,240421,0
2016-07-08,21.96,22.2,21.83,22.07,361709,0
2016-07-11,22.24,22.38,22.03,22.17,345923,0
2016-07-12,22.39,22.95,22.33,22.75,263824,0
2016-07-13,22.78,23,22.62,22.64,186029,0
2016-07-14,22.8,22.94,22.487,22.77,153289,0
2016-07-15,22.93,22.93,22.43,22.66,210586,0
2016-07-18,22.58,22.93,22.58,22.74,131820,0
2016-07-19,22.63,22.8,22.529,22.74,150983,0
2016-07-20,22.78,23.22,22.67,23.11,911010,0
2016-07-21,23.01,23.1,22.6,22.65,390280,0
2016-07-22,22.6,23.1,22.6,23.04,227387,0
2016-07-25,23.03,23.25,22.885,23.11,422845,0
2016-07-26,23.05,23.33,22.95,23.08,357987,0
2016-07-27,23.12,23.2075,22.88,23.08,550602,0
2016-07-28,23.08,23.08,22.825,22.95,128977,0
2016-07-29,22.98,23.18,22.74,22.95,567073,0
2016-08-01,22.88,23.2,22.77,23.2,326259,0
2016-08-02,23.1,23.2,22.95,22.98,270586,0
2016-08-03,22.87,23.21,22.87,23,842993,0
2016-08-04,22.91,23.3,22.91,23.1,315648,0
2016-08-05,24.5,26.14,24.4501,25.08,1854748,0
2016-08-08,25.05,25.21,24.94,25,434215,0
2016-08-09,25.09,25.23,24.011,25.06,293952,0
2016-08-10,25,25.1,24.8,25.01,250748,0
2016-08-11,25.02,25.2,25.01,25.03,183632,0
2016-08-12,25.05,25.33,24.97,25.2,190126,0
2016-08-15,25.17,25.41,25.03,25.33,224048,0
2016-08-16,25.33,25.34,25.07,25.17,415306,0
2016-08-17,25.17,25.25,24.95,25.24,223424,0
2016-08-18,25.23,25.3206,25.05,25.25,186544,0
2016-08-19,25.12,25.58,24.73,25.47,295152,0
2016-08-22,25.3,25.7,25.29,25.53,205387,0
2016-08-23,25.56,25.84,25.44,25.62,640650,0
2016-08-24,25.52,25.86,25.44,25.58,395549,0
2016-08-25,25.48,25.87,25.48,25.73,289324,0
2016-08-26,25.82,26.01,25.47,25.75,270013,0
2016-08-29,25.72,26.09,25.72,25.83,213882,0
2016-08-30,25.91,26.1,25.65,25.83,219795,0
2016-08-31,25.77,26.09,25.66,25.99,352791,0
2016-09-01,26.11,26.3196,25.805,26.23,208820,0
2016-09-02,26.39,26.56,26.27,26.405,253046,0
2016-09-06,26.52,26.52,26.24,26.255,141673,0
2016-09-07,26.32,26.5,26.215,26.395,137421,0
2016-09-08,26.28,26.28,26,26.115,249795,0
2016-09-09,25.88,26.05,25.5,25.5,401595,0
2016-09-12,25.3,26.09,25.3,26.05,254457,0
2016-09-13,25.89,26,25.62,25.79,305162,0
2016-09-14,25.87,26.07,25.72,25.74,263268,0
2016-09-15,25.97,26.505,25.9,26.49,407019,0
2016-09-16,26.5,26.56,26.11,26.49,487650,0
2016-09-19,26.5,27.03,26.5,26.67,433984,0
2016-09-20,26.85,26.89,26.63,26.76,298521,0
2016-09-21,26.77,26.97,26.54,26.94,187888,0
2016-09-22,27.2,27.24,26.48,27.08,384906,0
2016-09-23,26.92,27.13,26.76,26.82,208259,0
2016-09-26,26.74,26.97,26.56,26.58,283024,0
2016-09-27,26.6,26.82,26.555,26.69,221342,0
2016-09-28,26.77,26.98,26.58,26.97,166935,0
2016-09-29,26.97,27.09,26.59,26.6,194694,0
2016-09-30,26.75,26.87,26.51,26.65,295525,0
2016-10-03,26.63,26.7387,26.49,26.54,161716,0
2016-10-04,26.43,26.61,26.14,26.23,300277,0
2016-10-05,26.39,26.48,26.17,26.27,192341,0
2016-10-06,26.17,26.19,25.87,26.18,145472,0
2016-10-07,26.14,26.14,25.52,25.65,244556,0
2016-10-10,25.77,26,25.6,25.78,198126,0
2016-10-11,25.64,25.64,25.04,25.13,220478,0
2016-10-12,25.16,25.48,25.04,25.25,307696,0
2016-10-13,25.09,25.09,24.49,24.83,412010,0
2016-10-14,24.95,25.165,24.85,25.06,214643,0
2016-10-17,25.01,25.35,24.99,25.21,277106,0
2016-10-18,25.54,25.54,24.95,24.96,226337,0
2016-10-19,24.96,25.14,24.66,25.04,123485,0
2016-10-20,25.02,25.11,24.83,24.88,103395,0
2016-10-21,24.72,24.99,24.63,24.98,161179,0
2016-10-24,25.2,25.3789,25.01,25.12,447599,0
2016-10-25,25.04,25.265,24.59,24.79,213767,0
2016-10-26,24.69,24.96,24.58,24.67,249837,0
2016-10-27,24.81,24.81,23.76,23.99,387486,0
2016-10-28,23.88,24.26,23.74,23.77,156928,0
2016-10-31,23.8,23.94,23.491,23.56,316498,0
2016-11-01,23.6,23.8,23.39,23.57,349095,0
2016-11-02,23.57,23.625,23.04,23.1,346608,0
2016-11-03,23.12,23.3,23.03,23.11,168251,0
2016-11-04,23.11,23.26,22.72,22.72,266603,0
2016-11-07,23.22,24.49,23.09,24.49,562993,0
2016-11-08,25.74,26.2,24.87,25.7,1355146,0
2016-11-09,25.41,26.32,24.875,26.32,754252,0
2016-11-10,26.61,26.89,25.85,26.62,468307,0
2016-11-11,26.56,27.17,26.39,26.97,634159,0
2016-11-14,27,27.38,26.83,26.98,393991,0
2016-11-15,27.03,27.2,26.52,26.76,273012,0
2016-11-16,26.55,27.05,26.55,26.9,289545,0
2016-11-17,27.05,27.27,27.02,27.11,308732,0
2016-11-18,26.91,27.14,26.7,26.87,319543,0
2016-11-21,27,27.025,26.49,26.81,312619,0
2016-11-22,26.98,27.06,26.6,27.015,334536,0
2016-11-23,26.93,27.35,26.85,27.32,213913,0
2016-11-25,27.4,27.59,27.294,27.58,93998,0
2016-11-28,27.5,27.7,27.1,27.15,197020,0
2016-11-29,27.23,27.34,26.85,27.02,190901,0
2016-11-30,27.1,27.13,26.52,26.53,210201,0
2016-12-01,26.56,26.7,25.74,25.91,216525,0
2016-12-02,25.09,25.79,25.09,25.43,319022,0
2016-12-05,25.46,26.08,25.46,25.73,318199,0
2016-12-06,25.9,25.98,25.47,25.56,429601,0
2016-12-07,25.62,26.59,25.35,26.5,321308,0
2016-12-08,26.5,27.17,26.4775,27.17,288257,0
2016-12-09,27.17,27.5119,26.685,27.3,270743,0
2016-12-12,27.3,27.39,26.88,27.07,214688,0
2016-12-13,27.3,27.44,26.93,27.36,235455,0
2016-12-14,27.36,27.41,27.08,27.15,213540,0
2016-12-15,27.27,27.7,27.03,27.19,305308,0
2016-12-16,27.15,27.5,26.76,26.81,727902,0
2016-12-19,26.88,27.18,26.775,26.95,724500,0
2016-12-20,27.16,27.16,26.57,26.76,523300,0
2016-12-21,26.63,26.69,26.14,26.39,253055,0
2016-12-22,26.36,26.73,26.2,26.68,235961,0
2016-12-23,26.67,26.97,26.65,26.94,254280,0
2016-12-27,26.93,27.29,26.71,27.11,154222,0
2016-12-28,27.18,27.2335,26.8,26.86,202149,0
2016-12-29,26.97,27.14,26.81,26.93,87604,0
2016-12-30,26.96,26.97,26.57,26.8,206369,0
2017-01-03,27,27.155,26.3,26.46,266029,0
2017-01-04,26.44,27.04,26.34,26.88,407054,0
2017-01-05,26.89,27.205,26.77,26.97,229077,0
2017-01-06,27.11,27.12,26.78,26.94,195739,0
2017-01-09,26.84,26.91,26.45,26.53,252181,0
2017-01-10,26.61,27.01,26.21,26.88,232680,0
2017-01-11,26.84,27.31,26.76,27.29,279400,0
2017-01-12,27.24,27.24,26.53,27.12,249253,0
2017-01-13,27.26,27.73,27.26,27.68,242848,0
2017-01-17,27.41,27.54,27.19,27.38,193792,0
2017-01-18,27.54,27.54,26.94,27.27,415442,0
2017-01-19,27.12,27.12,26.62,26.65,228833,0
2017-01-20,26.59,26.77,26.23,26.46,610510,0
2017-01-23,26.45,26.45,25.88,26,425561,0
2017-01-24,25.99,26.43,25.94,26.19,454688,0
2017-01-25,26.45,26.71,26.235,26.65,433952,0
2017-01-26,26.65,26.77,26.12,26.38,238593,0
2017-01-27,26.4,26.53,26.09,26.49,161852,0
2017-01-30,26.23,26.25,25.5045,26.04,247779,0
2017-01-31,25.9,26.15,25.78,26.1,390171,0
2017-02-01,28,30.4,28,28.95,1835288,0
2017-02-02,29,29,28.19,28.4,621211,0
2017-02-03,28.74,28.92,28.48,28.55,410659,0
2017-02-06,28.34,28.49,28.05,28.09,239939,0
2017-02-07,28.2,28.94,28.1,28.37,367471,0
2017-02-08,28.44,28.44,27.57,27.79,236648,0
2017-02-09,27.83,28.24,27.83,28.22,272310,0
2017-02-10,28.2,28.495,27.74,28.46,259338,0
2017-02-13,28.55,28.9,28.48,28.61,326617,0
2017-02-14,28.39,28.56,28.23,28.38,174387,0
2017-02-15,28.26,28.75,28.23,28.57,367090,0
2017-02-16,28.64,28.89,28.49,28.88,269638,0
2017-02-17,28.97,29.3,28.785,29.28,496367,0
2017-02-21,29.35,29.63,29.21,29.61,309577,0
2017-02-22,29.47,29.735,29.38,29.66,348473,0
2017-02-23,29.75,29.75,29.31,29.62,372857,0
2017-02-24,29.14,29.56,27.6476,29.37,297374,0
2017-02-27,29.34,29.56,28.9901,29.14,279349,0
2017-02-28,29.02,29.13,28.52,28.52,700701,0
2017-03-01,28.86,29.05,28.76,28.97,445499,0
2017-03-02,28.87,29.06,28.54,28.56,158800,0
2017-03-03,28.6,28.7472,28.14,28.31,226947,0
2017-03-06,28.19,28.265,27.82,28.13,176242,0
2017-03-07,28.03,28.43,27.94,27.96,575777,0
2017-03-08,28,28.13,27.59,27.59,245051,0
2017-03-09,27.52,27.77,27.24,27.38,245882,0
2017-03-10,27.33,28.09,27.33,28.04,497531,0
2017-03-13,28.18,28.55,28.04,28.54,308848,0
2017-03-14,28.35,28.35,28.04,28.22,154886,0
2017-03-15,28.4,28.56,28.2,28.35,416405,0
2017-03-16,28.47,28.57,28.2,28.27,140384,0
2017-03-17,28.2,28.69,27.84,28.57,591193,0
2017-03-20,28.53,28.6,28.1475,28.55,247794,0
2017-03-21,28.77,28.77,27.65,27.67,330621,0
2017-03-22,27.65,27.94,27.21,27.66,240216,0
2017-03-23,27.55,27.96,27.49,27.8,245588,0
2017-03-24,27.86,28.21,27.76,27.94,228055,0
2017-03-27,27.55,27.755,27.2,27.56,213353,0
2017-03-28,27.5,28,27.33,27.87,231903,0
2017-03-29,27.79,27.91,27.6,27.87,175493,0
2017-03-30,27.8,28,27.64,27.77,537161,0
2017-03-31,27.69,28.57,27.69,28.46,383511,0
2017-04-03,28.5,28.56,28.14,28.21,374828,0
2017-04-04,27.4,28.35,27.1513,28.01,275704,0
2017-04-05,28.11,28.59,27.76,27.78,209453,0
2017-04-06,27.8,28.22,27.54,28.22,199284,0
2017-04-07,28.12,28.27,27.78,27.81,331000,0
2017-04-10,27.81,28.08,27.56,27.79,248562,0
2017-04-11,27.72,28.13,27.47,28.12,304905,0
2017-04-12,28.06,28.29,27.66,27.71,192473,0
2017-04-13,27.6,27.77,26.92,26.93,307649,0
2017-04-17,26.99,27.27,26.91,27.2,421353,0
2017-04-18,27.04,27.3,27,27.13,298379,0
2017-04-19,27.23,27.57,27.2,27.42,318061,0
2017-04-20,27.63,28,27.465,27.96,258115,0
2017-04-21,27.9,28.01,26.9301,27.87,327019,0
2017-04-24,28.36,28.49,28.15,28.19,433801,0
2017-04-25,28.48,28.61,28.35,28.53,584923,0
2017-04-26,28.54,29.08,28.4122,28.6,319191,0
2017-04-27,28.71,29.09,28.63,29.05,259946,0
2017-04-28,28.99,29.06,28.77,28.9,313081,0
2017-05-01,29.1,29.1,28.6,28.97,330148,0
2017-05-02,29.1,29.1,28.52,28.68,284584,0
2017-05-03,28.57,28.72,28.22,28.69,194301,0
2017-05-04,28.74,29.08,28.37,28.97,231924,0
2017-05-05,29.1,29.11,28.71,28.87,195037,0
2017-05-08,28.9,28.99,28.58,28.79,151037,0
2017-05-09,28.82,28.87,28.57,28.77,177485,0
2017-05-10,28.79,28.99,28.54,28.87,284475,0
2017-05-11,28.74,28.74,28.165,28.31,554318,0
2017-05-12,28.21,28.35,27.835,28.04,339587,0
2017-05-15,28.08,28.66,28.06,28.36,767727,0
2017-05-16,27.87,28.4308,27.64,28.21,943578,0
2017-05-17,26.64,27.48,25.97,26.15,1593879,0
2017-05-18,26,26.18,25.51,25.76,1174375,0
2017-05-19,25.81,26.095,25.6416,25.77,656919,0
2017-05-22,25.83,26,25.7,25.9,613790,0
2017-05-23,25.7,26.52,25.7,26.15,555549,0
2017-05-24,26.07,26.12,25.79,25.85,405950,0
2017-05-25,25.65,26.17,25.6,26.06,383164,0
2017-05-26,25.95,26.03,25.47,25.91,241736,0
2017-05-30,25.78,25.89,25.63,25.73,434441,0
2017-05-31,25.84,26.3,25.62,26.2,696558,0
2017-06-01,26.29,26.57,25.7176,26.54,517952,0
2017-06-02,26.62,27,26.43,26.74,293842,0
2017-06-05,26.72,26.81,26.38,26.45,415039,0
2017-06-06,26.21,26.27,25.7401,26.03,361183,0
2017-06-07,26.2,26.21,25.52,26,445153,0
2017-06-08,26,26.48,25.91,26.42,249222,0
2017-06-09,26.37,26.66,25.92,26.17,538433,0
2017-06-12,26.16,26.57,26.05,26.57,294825,0
2017-06-13,26.71,26.92,26.41,26.64,354106,0
2017-06-14,26.75,26.98,26.29,26.39,288625,0
2017-06-15,26.11,26.72,26.11,26.64,332020,0
2017-06-16,26.2,26.31,25.87,26.26,898636,0
2017-06-19,26.44,26.855,26.12,26.29,248691,0
2017-06-20,26.24,26.24,25.8,25.88,159289,0
2017-06-21,26,26.1,25.79,25.84,380951,0
2017-06-22,25.9,26.22,25.67,26.21,331880,0
2017-06-23,26.01,26.505,25.96,26.23,440226,0
2017-06-26,26.31,26.36,25.94,26.27,343212,0
2017-06-27,26.25,26.29,25.96,26.12,571351,0
2017-06-28,26.33,26.54,26.18,26.45,350335,0
2017-06-29,26.45,26.45,25.84,26.01,486475,0
2017-06-30,26.05,26.24,25.88,25.98,560060,0
2017-07-03,26.12,26.15,25.75,25.89,159937,0
2017-07-05,25.78,25.97,25.74,25.8,216078,0
2017-07-06,25.61,25.93,25.35,25.42,436303,0
2017-07-07,25.44,25.9,25.39,25.86,278923,0
2017-07-10,25.81,25.86,25.4782,25.56,377390,0
2017-07-11,25.59,25.67,25.35,25.49,495427,0
2017-07-12,25.78,25.97,25.64,25.65,767681,0
2017-07-13,25.7,26.21,25.5,26.21,627210,0
2017-07-14,26.21,26.82,26.19,26.64,3101173,0
2017-07-17,26.74,26.88,26.53,26.78,398902,0
2017-07-18,26.65,26.775,26.53,26.71,312863,0
2017-07-19,26.78,27.11,26.73,26.99,714660,0
2017-07-20,27.01,27.12,26.5476,27.02,247888,0
2017-07-21,27.14,27.14,26.375,26.87,335911,0
2017-07-24,26.85,27.06,26.78,26.99,750374,0
2017-07-25,27.09,27.53,26.97,27.14,1128930,0
2017-07-26,27.2,27.2,26.945,26.99,697909,0
2017-07-27,27.05,27.16,26.76,26.99,618243,0
2017-07-28,26.78,27.16,26.78,27.08,487117,0
2017-07-31,27.03,27.08,26.81,26.97,239978,0
2017-08-01,27.13,27.19,26.82,26.95,373384,0
2017-08-02,26.99,26.99,26.67,26.84,349187,0
2017-08-03,26.83,26.95,26.715,26.77,764508,0
2017-08-04,26.79,27.2,25,25.08,2853947,0
2017-08-07,25.02,25.02,24.0475,24.06,1092589,0
2017-08-08,24.06,24.17,23.59,23.62,813176,0
2017-08-09,23.47,23.52,22.97,23.08,1217953,0
2017-08-10,23.01,23.09,22.64,22.76,719062,0
2017-08-11,22.85,23.03,22.73,22.97,794135,0
2017-08-14,23.05,23.97,23.05,23.34,673300,0
2017-08-15,23.32,23.32,22.97,22.98,472537,0
2017-08-16,23.07,23.27,22.845,22.85,387485,0
2017-08-17,22.79,22.86,22.4,22.4,453899,0
2017-08-18,22.2,22.34,22.0331,22.1,526574,0
2017-08-21,22.06,22.1,21.795,21.85,351109,0
2017-08-22,21.86,22.455,21.86,22.38,635159,0
2017-08-23,22.27,22.3,22.12,22.13,224752,0
2017-08-24,22.41,22.8,22.38,22.74,536524,0
2017-08-25,22.86,22.91,22.57,22.69,399870,0
2017-08-28,22.72,22.74,22.5,22.58,354964,0
2017-08-29,22.48,22.94,22.48,22.91,430140,0
2017-08-30,22.86,23.11,22.83,23.02,374157,0
2017-08-31,23.06,23.37,23.03,23.29,382176,0
2017-09-01,23.38,23.52,23.29,23.5,433037,0
2017-09-05,23.44,23.74,23.3547,23.45,803678,0
2017-09-06,23.56,23.58,23.3301,23.495,563892,0
2017-09-07,23.5,23.65,23.36,23.5,357009,0
2017-09-08,23.44,23.55,23.205,23.42,212313,0
2017-09-11,23.62,23.77,23.48,23.61,383722,0
2017-09-12,23.68,23.98,23.65,23.89,290253,0
2017-09-13,23.78,23.88,23.55,23.59,473768,0
2017-09-14,23.58,23.665,23.46,23.63,257880,0
2017-09-15,23.5,23.68,23.32,23.49,1381852,0
2017-09-18,23.59,24.12,23.5,23.97,339534,0
2017-09-19,23.97,24.03,23.73,23.8,258085,0
2017-09-20,23.76,24,23.65,23.86,282187,0
2017-09-21,23.84,24.29,23.67,23.93,505800,0
2017-09-22,23.91,24.36,23.87,24.34,270803,0
2017-09-25,24.29,24.38,24.01,24.3,309215,0
2017-09-26,24.39,24.6,24.27,24.48,247586,0
2017-09-27,24.57,24.93,24.31,24.85,398488,0
2017-09-28,24.83,25.02,24.57,24.83,411403,0
2017-09-29,24.74,24.83,24.6,24.64,1078569,0
2017-10-02,24.73,24.97,24.57,24.74,334196,0
2017-10-03,24.84,24.99,24.73,24.93,655760,0
2017-10-04,24.92,25.14,24.83,25.08,528434,0
2017-10-05,25.15,25.25,24.89,24.89,273919,0
2017-10-06,24.84,24.92,24.69,24.75,262259,0
2017-10-09,24.75,25.02,24.6,24.79,180786,0
2017-10-10,24.99,25.06,24.82,24.88,283740,0
2017-10-11,24.85,24.89,24.64,24.69,263592,0
2017-10-12,24.67,24.84,24.58,24.7,279834,0
2017-10-13,24.78,25.08,24.78,24.94,563781,0
2017-10-16,25.05,25.09,24.59,24.88,334174,0
2017-10-17,24.81,25.02,24.67,24.75,236301,0
2017-10-18,24.78,25.09,24.78,25.01,277836,0
2017-10-19,24.83,25.12,24.451,25.09,209064,0
2017-10-20,25.31,25.48,25.15,25.43,294745,0
2017-10-23,25.4,25.41,24.98,25.06,363087,0
2017-10-24,25.06,25.33,24.97,25.12,528468,0
2017-10-25,25.15,25.18,24.78,24.97,404668,0
2017-10-26,24.95,25.2625,24.81,25.01,263390,0
2017-10-27,25,25.1,24.76,25.08,409000,0
2017-10-30,24.8301,25.13,24.7,24.95,475149,0
2017-10-31,25.09,25.27,24.92,25.16,514822,0
2017-11-01,25.39,25.39,24.6,24.65,700674,0
2017-11-02,26.2,28.23,25.52,27.35,1432005,0
2017-11-03,27.23,27.23,26.25,26.59,852833,0
2017-11-06,26.64,26.86,26.37,26.6,428681,0
2017-11-07,26.59,26.59,26.15,26.32,443861,0
2017-11-08,26.19,26.64,25.9453,26.5,1239651,0
2017-11-09,26.32,26.52,26.02,26.46,486032,0
2017-11-10,26.21,26.54,26.16,26.42,651233,0
