Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.37,9.62,9.3,9.52,377903,0
2005-02-28,9.4,9.64,9.29,9.31,312028,0
2005-03-01,9.4,9.51,9.1,9.4,384273,0
2005-03-02,9.33,9.44,9.07,9.35,652132,0
2005-03-03,9.35,9.57,9.3,9.49,349153,0
2005-03-04,9.58,9.7,9.36,9.5,233348,0
2005-03-07,9.32,9.84,9.32,9.51,274175,0
2005-03-08,10.07,10.1,9.59,9.66,588082,0
2005-03-09,9.87,10.01,9.7,9.8,511003,0
2005-03-10,9.91,10.28,9.73,9.96,775475,0
2005-03-11,9.99,10.25,9.72,9.76,510774,0
2005-03-14,9.91,10.14,9.73,9.82,374531,0
2005-03-15,9.93,10.11,9.76,9.84,437095,0
2005-03-16,9.78,10.21,9.68,9.69,406459,0
2005-03-17,9.75,9.87,9.53,9.69,391466,0
2005-03-18,9.75,9.79,9.24,9.3,722098,0
2005-03-21,9.35,9.48,9.18,9.3,230916,0
2005-03-22,9.34,9.43,9.18,9.3,485989,0
2005-03-23,9.3,9.48,9.23,9.44,268166,0
2005-03-24,9.49,9.56,9.35,9.35,426902,0
2005-03-28,9.36,9.59,9.26,9.29,258788,0
2005-03-29,9.29,9.33,9.05,9.05,266965,0
2005-03-30,9,9.35,8.9,9.34,400216,0
2005-03-31,9.25,9.67,9.25,9.67,403566,0
2005-04-01,9.96,10.09,9.4,9.7,479602,0
2005-04-04,9.76,9.76,9.51,9.69,188303,0
2005-04-05,9.79,9.84,9.55,9.7,280621,0
2005-04-06,9.81,10.07,9.79,9.85,293673,0
2005-04-07,9.92,9.99,9.73,9.99,111992,0
2005-04-08,10.01,10.05,9.76,9.78,140928,0
2005-04-11,9.79,9.99,9.75,9.96,282920,0
2005-04-12,9.99,10.06,9.65,10.04,212755,0
2005-04-13,10.09,10.09,9.39,9.44,354530,0
2005-04-14,9.53,9.55,9.25,9.53,258514,0
2005-04-15,9.55,9.59,8.96,9.06,407889,0
2005-04-18,9.07,9.26,8.93,9.16,248606,0
2005-04-19,9.24,9.75,9.16,9.74,478488,0
2005-04-20,9.86,10.04,9.64,9.93,1148647,0
2005-04-21,10,10.33,9.85,10.32,423200,0
2005-04-22,10.75,11.27,9.75,10.03,1655217,0
2005-04-25,10.12,11.05,10.07,10.9,1131249,0
2005-04-26,10.79,10.93,10.42,10.53,609424,0
2005-04-27,10.4,10.95,10.4,10.87,529401,0
2005-04-28,10.92,11.15,10.71,10.71,632901,0
2005-04-29,10.86,10.86,10,10.58,848997,0
2005-05-02,10.66,10.84,10.47,10.84,463034,0
2005-05-03,10.85,11.01,10.68,10.81,348245,0
2005-05-04,10.89,10.91,10.68,10.9,352947,0
2005-05-05,10.95,11,10.65,10.87,334233,0
2005-05-06,10.98,11.03,10.68,10.95,680807,0
2005-05-09,10.99,11.25,10.94,11.1,367071,0
2005-05-10,11.15,11.15,10.06,10.6,549878,0
2005-05-11,10.65,10.79,10.23,10.46,393736,0
2005-05-12,10.36,10.52,10.23,10.23,447589,0
2005-05-13,10.25,10.74,10.25,10.5,237095,0
2005-05-16,10.71,10.8,10.41,10.74,239580,0
2005-05-17,10.63,10.9,10.47,10.8,205963,0
2005-05-18,10.72,10.93,10.5,10.5,716078,0
2005-05-19,10.5,10.59,9.89,9.92,753370,0
2005-05-20,10.1,10.1,9.77,9.93,339940,0
2005-05-23,9.92,10,9.78,9.84,232270,0
2005-05-24,9.77,9.77,9.56,9.65,349618,0
2005-05-25,9.5,9.59,9.28,9.5,302467,0
2005-05-26,9.2,9.7,9.19,9.68,438157,0
2005-05-27,9.7,9.7,9.54,9.61,172449,0
2005-05-31,9.52,9.69,9.5,9.54,188697,0
2005-06-01,9.74,9.75,9.47,9.65,366590,0
2005-06-02,9.53,9.69,9.52,9.59,263815,0
2005-06-03,9.43,9.62,9.22,9.24,264162,0
2005-06-06,9.23,9.37,9.06,9.29,296284,0
2005-06-07,9.53,9.53,9.31,9.41,241908,0
2005-06-08,9.49,9.49,9.23,9.32,219544,0
2005-06-09,9.15,9.35,9.09,9.27,282664,0
2005-06-10,9.31,9.34,9.18,9.32,125895,0
2005-06-13,9.32,9.34,8.83,8.87,233913,0
2005-06-14,8.82,8.89,8.31,8.44,438039,0
2005-06-15,8.56,8.56,8.4,8.54,251410,0
2005-06-16,8.46,8.97,8.46,8.88,241865,0
2005-06-17,8.95,9.05,8.74,8.85,381704,0
2005-06-20,8.83,8.87,8.46,8.6,293116,0
2005-06-21,8.47,8.68,8.4,8.47,178242,0
2005-06-22,8.5,8.58,8.32,8.41,173006,0
2005-06-23,8.38,8.69,8.36,8.49,255127,0
2005-06-24,8.49,8.51,8.23,8.26,167379,0
2005-06-27,8.24,8.32,7.82,7.88,399757,0
2005-06-28,7.85,7.99,7.8,7.96,149252,0
2005-06-29,7.96,8.09,7.85,7.91,400131,0
2005-06-30,7.95,8.06,7.85,7.86,841005,0
2005-07-01,7.89,8.08,7.85,8.06,696932,0
2005-07-05,8.06,8.06,7.9,8.04,428929,0
2005-07-06,8.05,8.07,7.86,7.98,352370,0
2005-07-07,7.75,7.91,7.74,7.76,226381,0
2005-07-08,7.76,8.13,7.76,8.08,435775,0
2005-07-11,8.04,8.29,7.9,8.17,427725,0
2005-07-12,8.17,8.85,8.09,8.74,928488,0
2005-07-13,8.74,9.33,8.69,9.11,531733,0
2005-07-14,9.85,9.91,9.1,9.37,518505,0
2005-07-15,9.3,9.63,9.17,9.55,628333,0
2005-07-18,9.53,9.7,9.09,9.13,208873,0
2005-07-19,9.15,9.58,9.15,9.52,363839,0
2005-07-20,9.5,10.73,9.2,10.65,1043582,0
2005-07-21,10.65,10.65,9.94,10.18,765604,0
2005-07-22,10.18,10.41,9.75,9.75,429363,0
2005-07-25,9.75,9.93,9.75,9.77,250742,0
2005-07-26,9.77,9.79,9.45,9.5,389775,0
2005-07-27,9.5,9.5,8.94,9.13,634286,0
2005-07-28,9.3,9.3,8.96,9.05,628415,0
2005-07-29,9.06,9.66,9.06,9.58,828129,0
2005-08-01,9.63,9.84,9.46,9.56,430061,0
2005-08-02,9.63,9.8,9.57,9.8,358087,0
2005-08-03,9.85,9.86,9.7,9.81,310698,0
2005-08-04,9.75,9.8,9.22,9.23,467477,0
2005-08-05,9.2,9.78,9.18,9.65,323799,0
2005-08-08,9.69,9.75,9.52,9.61,220856,0
2005-08-09,9.65,10.02,9.57,9.97,333531,0
2005-08-10,9.91,10.1,9.71,9.87,570624,0
2005-08-11,9.86,10.4,9.83,10.15,613924,0
2005-08-12,10.2,10.82,10.1,10.79,6738213,0
2005-08-15,10.94,11.17,10.75,11.1,1587860,0
2005-08-16,11.42,11.45,11,11.18,1348795,0
2005-08-17,11.23,12.25,11.23,12.14,2631526,0
2005-08-18,12.2,12.25,11.83,12.06,1192036,0
2005-08-19,11.98,12.58,11.96,12,1176797,0
2005-08-22,12.21,12.36,12,12.15,395646,0
2005-08-23,12.2,12.25,11.66,11.82,645411,0
2005-08-24,11.55,12.13,11.45,11.74,609462,0
2005-08-25,11.75,12.02,11.75,11.9,246900,0
2005-08-26,11.99,12,11.44,11.52,307134,0
2005-08-29,11.37,11.99,11.09,11.99,542898,0
2005-08-30,11.99,12.02,11.65,11.84,316429,0
2005-08-31,11.81,12.04,11.68,11.92,639468,0
2005-09-01,12.14,12.14,11.64,11.75,750313,0
2005-09-02,11.75,12.08,11.71,11.89,320259,0
2005-09-06,11.95,12.25,11.91,12.19,634307,0
2005-09-07,12.1,12.41,12.03,12.31,527273,0
2005-09-08,12.35,12.39,12.1,12.35,386953,0
2005-09-09,12.36,12.74,12.36,12.61,515533,0
2005-09-12,12.55,12.87,12.4,12.43,572717,0
2005-09-13,12.38,12.4,11.78,11.81,778420,0
2005-09-14,11.8,11.94,11.58,11.74,390300,0
2005-09-15,11.69,11.75,11.05,11.27,693877,0
2005-09-16,11.42,11.55,11.31,11.46,1097065,0
2005-09-19,11.45,11.64,11.28,11.54,308475,0
2005-09-20,11.48,11.59,10.92,10.94,436083,0
2005-09-21,10.98,10.98,10.44,10.65,642993,0
2005-09-22,10.55,10.78,10.4,10.68,311322,0
2005-09-23,10.63,10.85,10.5,10.74,245347,0
2005-09-26,10.85,11.03,10.84,10.94,280116,0
2005-09-27,10.88,10.88,10.5,10.53,733141,0
2005-09-28,11,11.04,10.65,10.66,1120569,0
2005-09-29,10.62,10.69,10.03,10.45,1430796,0
2005-09-30,10.42,10.85,10.42,10.76,314247,0
2005-10-03,10.74,10.89,10.39,10.83,736866,0
2005-10-04,10.85,11.09,10.83,10.96,418717,0
2005-10-05,10.87,10.93,10.35,10.36,251652,0
2005-10-06,10.42,10.42,10,10.01,1151727,0
2005-10-07,10.04,10.6,10.03,10.5,531429,0
2005-10-10,10.96,10.99,10.53,10.62,729449,0
2005-10-11,10.75,11,10.67,10.76,1147454,0
2005-10-12,10.7,10.73,10.49,10.65,674474,0
2005-10-13,10.7,10.95,10.59,10.88,730252,0
2005-10-14,10.91,11.07,10.71,10.94,524570,0
2005-10-17,11,11.05,10.61,10.99,359695,0
2005-10-18,10.99,10.99,10.57,10.69,428436,0
2005-10-19,10.61,10.63,9.95,10.59,1339332,0
2005-10-20,9.3,10.52,9.25,10.45,1788191,0
2005-10-21,10.38,10.49,9.95,10.06,1103041,0
2005-10-24,10.09,10.36,10.03,10.34,385884,0
2005-10-25,10.32,10.47,10,10.36,429079,0
2005-10-26,10.33,10.56,10.15,10.41,402094,0
2005-10-27,10.34,10.66,10.34,10.51,424323,0
2005-10-28,10.5,10.95,10.3,10.81,469642,0
2005-10-31,10.82,10.9,10.65,10.75,457919,0
2005-11-01,10.69,10.77,10.38,10.6,348500,0
2005-11-02,10.6,11.2,10.51,11.19,326458,0
2005-11-03,11.3,11.99,11.25,11.88,697121,0
2005-11-04,11.97,12.06,11.68,11.77,297536,0
2005-11-07,11.8,12.1,11.77,11.98,279817,0
2005-11-08,11.91,12.5,11.83,12.48,531983,0
2005-11-09,12.55,12.63,12.19,12.5,380944,0
2005-11-10,12.52,12.78,12.26,12.75,407290,0
2005-11-11,12.5,13.3,12.5,13.13,1039641,0
2005-11-14,13.09,13.61,12.86,12.96,1088034,0
2005-11-15,12.95,13,12.44,12.48,765985,0
2005-11-16,12.49,12.49,12.11,12.23,763714,0
2005-11-17,12.14,13,12.01,12.78,797992,0
2005-11-18,12.88,13.19,12.76,13.19,514779,0
2005-11-21,13.26,13.28,12.73,12.97,481903,0
2005-11-22,12.93,13.19,12.82,13.1,170938,0
2005-11-23,13.09,13.19,12.92,12.98,154096,0
2005-11-25,12.91,13.19,12.91,13.17,119126,0
2005-11-28,12.9,12.98,12.64,12.81,186517,0
2005-11-29,13,13.3,12.81,12.96,184441,0
2005-11-30,13.07,13.73,13.06,13.43,378065,0
2005-12-01,13.62,13.85,13.48,13.85,415913,0
2005-12-02,13.79,13.83,13.32,13.5,295575,0
2005-12-05,13.51,13.51,13.12,13.33,220540,0
2005-12-06,13.45,13.69,13.26,13.3,236115,0
2005-12-07,13.18,13.25,12.71,12.81,559813,0
2005-12-08,12.56,12.92,12.18,12.34,736796,0
2005-12-09,12.3,12.3,11.83,12.02,917767,0
2005-12-12,12.13,12.39,11.97,12.24,811196,0
2005-12-13,12.22,12.41,12.16,12.31,390494,0
2005-12-14,12.31,12.34,11.68,11.96,470908,0
2005-12-15,12.05,12.05,11.6,11.78,491080,0
2005-12-16,11.86,11.95,11.59,11.69,482283,0
2005-12-19,11.6,11.69,11.32,11.36,371516,0
2005-12-20,11.38,11.67,11.29,11.48,349471,0
2005-12-21,11.58,11.74,11.37,11.51,239597,0
2005-12-22,11.49,11.77,11.29,11.72,448699,0
2005-12-23,11.71,12,11.71,11.91,329903,0
2005-12-27,11.9,12.15,11.9,12,278362,0
2005-12-28,12.07,12.39,12.02,12.33,347840,0
2005-12-29,12.29,12.38,11.98,12.13,247173,0
2005-12-30,12.04,12.04,11.66,11.83,282686,0
2006-01-03,11.83,12.09,11.64,12.06,292062,0
2006-01-04,12.05,12.45,12.05,12.44,413698,0
2006-01-05,12.5,12.87,12.47,12.79,270153,0
2006-01-06,12.79,13.57,12.65,13.35,521512,0
2006-01-09,13.45,13.57,13.21,13.5,404859,0
2006-01-10,13.38,13.6,13.1,13.55,248446,0
2006-01-11,13.6,13.94,13.4,13.92,539295,0
2006-01-12,13.78,14.82,13.78,14.36,694180,0
2006-01-13,14.5,14.5,13.82,13.97,311323,0
2006-01-17,13.22,13.56,12.85,13.11,629301,0
2006-01-18,12.81,13.53,12.81,13.36,471887,0
2006-01-19,13.5,14.48,13.5,14.1,642257,0
2006-01-20,14.15,14.2,13.5,13.72,262033,0
2006-01-23,13.79,14,13.5,14,244453,0
2006-01-24,13.21,14.15,13.21,14.1,406612,0
2006-01-25,13.95,14.24,13.95,14.18,368271,0
2006-01-26,14.24,15.12,14,14.99,568225,0
2006-01-27,15.06,15.44,14.68,14.8,666324,0
2006-01-30,14.82,15.21,14.74,14.99,677792,0
2006-01-31,14.9,15.91,14.87,15.68,894721,0
2006-02-01,15.54,15.72,15.03,15.45,507267,0
2006-02-02,15.31,15.5,14.61,15.02,639981,0
2006-02-03,14.78,14.85,14.31,14.54,1144983,0
2006-02-06,14.53,15.16,14.36,15.14,730984,0
2006-02-07,15.03,15.47,14.82,15.37,605328,0
2006-02-08,16,16.7,15.76,15.94,760337,0
2006-02-09,15.91,16.15,15.8,15.9,417661,0
2006-02-10,15.81,15.82,15.28,15.6,721426,0
2006-02-13,15.46,15.66,15.02,15.22,658705,0
2006-02-14,15.31,15.64,15.2,15.42,422032,0
2006-02-15,15.44,16.23,15.42,16.13,720546,0
2006-02-16,16.56,16.83,15.23,16,1357317,0
2006-02-17,16.56,16.69,15.24,15.39,1732463,0
2006-02-21,15.34,16.08,15.34,16,651583,0
2006-02-22,15.61,16.28,15.61,15.79,876361,0
2006-02-23,15.69,15.9,15.51,15.53,443485,0
2006-02-24,15.53,15.89,15.53,15.64,535899,0
2006-02-27,15.27,15.3,14.1,14.57,1097423,0
2006-02-28,14.56,14.69,13.99,14.22,1209851,0
2006-03-01,14.35,15.05,14.25,14.95,688770,0
2006-03-02,14.88,14.96,14.39,14.71,452979,0
2006-03-03,14.4,14.78,14.13,14.42,607692,0
2006-03-06,14.43,14.44,14.16,14.28,945270,0
2006-03-07,14.25,14.25,13.83,14.02,447665,0
2006-03-08,14,14.4,13.88,14.07,533082,0
2006-03-09,14.07,14.58,13.95,14.05,569816,0
2006-03-10,14,14.08,13.64,13.86,676164,0
2006-03-13,13.96,14.17,13.67,13.81,355072,0
2006-03-14,13.74,14.1,13.65,14.1,763628,0
2006-03-15,14.14,14.69,14.09,14.54,683414,0
2006-03-16,14.66,14.66,13.72,13.84,831411,0
2006-03-17,13.92,13.94,13.32,13.43,677464,0
2006-03-20,13.52,14.03,13.34,14,406444,0
2006-03-21,13.94,14.32,13.72,13.78,376786,0
2006-03-22,13.83,14.04,13.55,13.81,192565,0
2006-03-23,13.76,14.25,13.68,14.11,395209,0
2006-03-24,14.12,14.19,13.9,14.04,445440,0
2006-03-27,14.08,14.24,13.98,14.16,375003,0
2006-03-28,14.17,14.17,13.77,13.85,172872,0
2006-03-29,13.85,14.3,13.85,14.17,529115,0
2006-03-30,14.23,14.52,13.97,14.02,241138,0
2006-03-31,14.09,14.23,13.95,14.13,200990,0
2006-04-03,14.72,15.02,14.52,14.75,1019186,0
2006-04-04,14.76,15.08,14.7,14.95,546240,0
2006-04-05,15.05,15.23,14.84,15.15,269246,0
2006-04-06,15.15,15.5,15.08,15.32,238020,0
2006-04-07,15.4,15.59,14.75,14.98,366930,0
2006-04-10,15.03,15.03,14.45,14.49,431059,0
2006-04-11,14.53,14.57,14.07,14.44,535150,0
2006-04-12,14.49,14.93,14.43,14.76,241547,0
2006-04-13,14.8,15.19,14.63,15.16,309424,0
2006-04-17,15.09,15.29,14.34,14.47,286003,0
2006-04-18,14.6,14.99,14.48,14.97,440163,0
2006-04-19,14.97,15.36,14.97,15.13,432255,0
2006-04-20,15.09,15.5,14.88,15.47,710358,0
2006-04-21,15.58,15.98,15.1,15.45,771819,0
2006-04-24,15.34,15.56,15.06,15.12,246775,0
2006-04-25,15.1,15.84,14.82,15.8,701836,0
2006-04-26,15.88,15.88,15.3,15.59,409499,0
2006-04-27,15.55,15.94,14.09,15.6,1364435,0
2006-04-28,15.48,16.16,15.37,15.69,930975,0
2006-05-01,15.75,15.75,14.85,14.92,501238,0
2006-05-02,14.86,15.28,14.86,15.1,493154,0
2006-05-03,15.19,16.15,15.16,16.07,1122473,0
2006-05-04,16.15,17.15,16.05,17.08,843327,0
2006-05-05,17.18,17.4,16.89,16.93,696998,0
2006-05-08,16.96,17.02,16.69,16.78,357222,0
2006-05-09,16.71,17.13,16.63,16.71,609277,0
2006-05-10,16.69,16.7,15.97,16.02,377095,0
2006-05-11,16.08,16.12,15.37,15.45,380912,0
2006-05-12,15.34,15.66,14.98,15.01,514092,0
2006-05-15,14.93,14.93,14.29,14.61,529159,0
2006-05-16,14.69,15.03,14.55,14.8,397563,0
2006-05-17,14.7,14.93,14.16,14.46,588043,0
2006-05-18,14.52,15.12,14.46,14.55,408911,0
2006-05-19,14.52,14.68,14.09,14.36,363550,0
2006-05-22,14.22,14.4,13.83,14.35,525674,0
2006-05-23,14.4,14.64,13.94,13.96,282564,0
2006-05-24,13.91,13.93,13.2,13.5,929923,0
2006-05-25,13.53,13.66,13.37,13.5,367137,0
2006-05-26,13.52,14.44,13.45,14.27,475482,0
2006-05-30,13.86,14.3,13.74,13.83,539017,0
2006-05-31,13.87,14.21,13.7,14.1,561301,0
2006-06-01,14.06,14.7,14.05,14.67,429479,0
2006-06-02,14.77,14.97,14.18,14.42,269651,0
2006-06-05,14.4,14.47,13.79,13.83,329100,0
2006-06-06,13.92,14.06,13.56,13.94,266990,0
2006-06-07,13.92,14.44,13.64,14.27,812440,0
2006-06-08,14.2,14.51,13.47,13.88,480332,0
2006-06-09,13.98,14.24,13.65,13.76,221645,0
2006-06-12,13.72,13.95,13.2,13.34,383644,0
2006-06-13,13.31,13.77,12.98,13.05,489437,0
2006-06-14,13.08,13.53,12.94,13.11,482944,0
2006-06-15,13.22,13.98,13.09,13.89,508752,0
2006-06-16,13.86,13.9,13.11,13.34,570442,0
2006-06-19,13.36,13.43,12.82,12.89,338317,0
2006-06-20,12.82,13.15,12.68,12.83,353283,0
2006-06-21,12.83,13.13,12.82,13.06,398968,0
2006-06-22,13.01,13.1,12.81,12.9,347675,0
2006-06-23,12.77,12.86,12.6,12.63,388174,0
2006-06-26,12.67,12.79,12.6,12.75,356624,0
2006-06-27,12.73,12.87,12.25,12.39,494022,0
2006-06-28,12.47,12.47,12.09,12.4,245105,0
2006-06-29,12.42,13.47,12.42,13.44,375435,0
2006-06-30,13.51,13.52,13.14,13.24,747230,0
2006-07-03,13.18,13.99,13.18,13.73,172321,0
2006-07-05,13.81,13.81,12.92,13.07,218649,0
2006-07-06,13.12,13.68,13.09,13.29,319199,0
2006-07-07,13.25,13.35,13,13.26,236299,0
2006-07-10,13.4,13.56,12.88,13.06,241233,0
2006-07-11,12.92,13.03,11.98,12.93,641227,0
2006-07-12,12.88,12.9,12.07,12.1,252501,0
2006-07-13,12.03,12.34,11.57,11.77,501575,0
2006-07-14,11.77,11.94,11.55,11.63,165405,0
2006-07-17,11.63,12.11,11.54,11.78,277053,0
2006-07-18,11.91,12.21,11.75,12,340099,0
2006-07-19,12.24,13.02,12.24,12.63,497651,0
2006-07-20,12.65,12.93,12.22,12.24,463020,0
2006-07-21,12.17,12.18,11.53,11.66,365429,0
2006-07-24,11.78,12.09,11.61,11.95,314043,0
2006-07-25,12.01,12.4,11.82,11.93,336807,0
2006-07-26,11.87,11.97,11.5,11.71,527201,0
2006-07-27,12.75,13.5,12.09,12.44,1014722,0
2006-07-28,12.5,12.95,12.43,12.8,500791,0
2006-07-31,12.73,12.96,12.49,12.94,343333,0
2006-08-01,12.81,12.89,12.27,12.36,245390,0
2006-08-02,12.4,12.7,12.36,12.5,147530,0
2006-08-03,12.35,13.1,12.06,12.98,364601,0
2006-08-04,13.17,13.24,12.23,12.43,370830,0
2006-08-07,12.37,12.38,12.02,12.28,223782,0
2006-08-08,12.35,12.91,12.35,12.68,413402,0
2006-08-09,12.87,13.24,12.51,12.59,392821,0
2006-08-10,12.51,12.91,12.17,12.72,302114,0
2006-08-11,12.7,12.72,12.17,12.28,305076,0
2006-08-14,12.48,12.96,12.42,12.77,434439,0
2006-08-15,12.98,13.63,12.91,13.39,431337,0
2006-08-16,13.45,14.05,13.31,13.96,468777,0
2006-08-17,13.93,14.22,13.69,13.9,313140,0
2006-08-18,13.93,14.25,13.52,14.24,417292,0
2006-08-21,14.26,14.26,13.87,13.91,237736,0
2006-08-22,13.84,14.18,13.68,13.85,584106,0
2006-08-23,13.94,14.17,13.51,13.57,221199,0
2006-08-24,13.67,13.75,13.42,13.69,219134,0
2006-08-25,13.58,14.02,13.47,13.9,190556,0
2006-08-28,13.95,14.11,13.83,14.09,259982,0
2006-08-29,14.1,14.56,13.93,14.53,556661,0
2006-08-30,14.57,14.74,14.28,14.52,186806,0
2006-08-31,14.59,14.74,14.36,14.37,181241,0
2006-09-01,14.51,14.58,14.15,14.45,156356,0
2006-09-05,14.7,14.74,14.37,14.62,180778,0
2006-09-06,14.48,14.51,14.01,14.03,190198,0
2006-09-07,13.99,14.61,13.99,14.33,309057,0
2006-09-08,14.44,14.46,14.05,14.38,172119,0
2006-09-11,14.29,14.95,14.28,14.86,476816,0
2006-09-12,14.91,16.26,14.77,15.96,527799,0
2006-09-13,16,16.05,15.5,15.88,395600,0
2006-09-14,15.8,15.8,15.3,15.66,358063,0
2006-09-15,15.9,16.15,15.78,16,936014,0
2006-09-18,16,16.54,15.82,16.25,550525,0
2006-09-19,16.23,16.31,15.45,15.92,478771,0
2006-09-20,16.07,16.5,15.98,16.42,398551,0
2006-09-21,16.33,16.5,16.01,16.17,438123,0
2006-09-22,16.15,16.25,15.92,16.07,316290,0
2006-09-25,16.24,16.91,16.15,16.81,560172,0
2006-09-26,16.74,17.24,16.72,17.12,687069,0
2006-09-27,17.13,17.25,16.78,17,504023,0
2006-09-28,17.12,17.18,16.79,17,358645,0
2006-09-29,17.05,17.68,16.93,17.05,446658,0
2006-10-02,16.94,17.46,16.93,17.06,621153,0
2006-10-03,16.96,17.07,16.44,16.57,758877,0
2006-10-04,16.45,17.45,16.38,17.42,574061,0
2006-10-05,17.45,17.66,16.96,17.64,534354,0
2006-10-06,17.57,17.57,16.91,17.23,411179,0
2006-10-09,17.15,17.49,17.02,17.47,467007,0
2006-10-10,17.47,17.47,16.9,17.14,436360,0
2006-10-11,17.01,17.44,16.82,17.09,697207,0
2006-10-12,16.95,17.1,16.65,16.8,615265,0
2006-10-13,16.9,17.45,16.73,17.33,398278,0
2006-10-16,17.33,17.9,17.33,17.89,371708,0
2006-10-17,17.85,17.85,17.1,17.38,326023,0
2006-10-18,17.58,17.84,16.51,16.71,537967,0
2006-10-19,16.68,17.1,16.5,16.65,351729,0
2006-10-20,16.69,16.69,16.28,16.33,311754,0
2006-10-23,16.28,16.29,15.87,16,442590,0
2006-10-24,15.99,16.29,15.74,15.92,358408,0
2006-10-25,15.95,16.45,15.73,16.09,584330,0
2006-10-26,16.1,16.39,15.8,16.38,590806,0
2006-10-27,16.24,16.38,15.54,15.56,447274,0
2006-10-30,15.48,15.8,14.98,15.57,421490,0
2006-10-31,15.58,15.78,15.4,15.72,464237,0
2006-11-01,15.69,15.81,15.04,15.09,375584,0
2006-11-02,14.98,15.08,14.69,14.89,347916,0
2006-11-03,14.9,15.21,14.72,15.01,285591,0
2006-11-06,15.11,15.74,15.04,15.66,331646,0
2006-11-07,15.74,16.34,15.69,16.21,431268,0
2006-11-08,16.09,16.36,15.86,16.25,354778,0
2006-11-09,16.39,16.44,15.79,15.8,304588,0
2006-11-10,15.85,16.2,15.8,16.16,157300,0
2006-11-13,16.03,16.42,15.92,16.19,332950,0
2006-11-14,16.04,17,16.04,17,305196,0
2006-11-15,16.97,17.22,16.65,17.12,352384,0
2006-11-16,17.21,17.23,16.62,16.97,486914,0
2006-11-17,16.91,16.91,16.54,16.64,202129,0
2006-11-20,16.74,16.8,16.52,16.8,227777,0
2006-11-21,16.82,17.05,16.66,16.98,239978,0
2006-11-22,17.05,17.37,16.89,17.33,131798,0
2006-11-24,17.37,17.45,17.05,17.27,90562,0
2006-11-27,17.27,17.37,16.78,16.9,489606,0
2006-11-28,16.85,17.24,16.78,17.18,363149,0
2006-11-29,17.32,17.78,17.23,17.4,405782,0
2006-11-30,17.44,17.69,17.12,17.23,398331,0
2006-12-01,17.3,17.54,16.71,17.06,314289,0
2006-12-04,17.15,18.06,17.04,17.79,502588,0
2006-12-05,17.86,18.24,17.78,17.94,377706,0
2006-12-06,17.96,18.36,17.59,18.07,309241,0
2006-12-07,18.13,18.61,18.01,18.18,321037,0
2006-12-08,18.13,18.48,17.79,18.12,266411,0
2006-12-11,18.16,18.65,18.13,18.37,281453,0
2006-12-12,18.47,18.53,17.97,18.38,311533,0
2006-12-13,18.48,18.54,17.91,17.99,650530,0
2006-12-14,18.03,18.16,17.9,18.06,332915,0
2006-12-15,18.13,18.32,18.06,18.27,423861,0
2006-12-18,18.32,18.6,17.99,18.1,484851,0
2006-12-19,18.03,18.18,17.83,18.01,287207,0
2006-12-20,18.08,18.57,18.04,18.31,297541,0
2006-12-21,18.36,18.52,17.97,18.13,255944,0
2006-12-22,18.16,18.29,17.94,18.14,112254,0
2006-12-26,18.18,18.82,17.95,18.67,256812,0
2006-12-27,18.78,18.8,18.67,18.7,303800,0
2006-12-28,18.71,18.91,18.6,18.68,175306,0
2006-12-29,18.75,19.33,18.7,18.87,398772,0
2007-01-03,19.13,19.24,18.4,18.75,502959,0
2007-01-04,18.74,18.95,18.33,18.89,503149,0
2007-01-05,18.9,18.9,18.29,18.63,498781,0
2007-01-08,18.63,19.13,18.48,18.88,833110,0
2007-01-09,18.86,18.93,18.44,18.66,535780,0
2007-01-10,18.48,19.01,18.44,18.93,340563,0
2007-01-11,19.04,19.05,18.79,18.89,396377,0
2007-01-12,18.8,18.96,18.71,18.95,252991,0
2007-01-16,19,19,18.46,18.58,544545,0
2007-01-17,18.52,18.71,18.46,18.68,345367,0
2007-01-18,18.43,18.43,16.54,16.89,1136925,0
2007-01-19,16.88,17.15,16.66,16.87,1350936,0
2007-01-22,16.83,16.98,16.44,16.88,571540,0
2007-01-23,16.83,17.4,16.81,17.13,355060,0
2007-01-24,17.19,17.41,17.08,17.15,759726,0
2007-01-25,17.19,17.39,16.61,16.69,455749,0
2007-01-26,16.73,17.15,16.39,16.96,412609,0
2007-01-29,16.81,17.13,16.59,16.94,456440,0
2007-01-30,17.01,17.24,16.92,17.14,310645,0
2007-01-31,17.01,17.51,16.7,17.33,569800,0
2007-02-01,17.43,18.08,17.42,17.77,353504,0
2007-02-02,17.89,18.18,17.76,17.81,487075,0
2007-02-05,17.88,17.94,17.47,17.5,366658,0
2007-02-06,17.45,17.69,17.2,17.56,648612,0
2007-02-07,17.68,20.9,17.68,20.41,2182028,0
2007-02-08,19.82,19.9,19.12,19.27,1313372,0
2007-02-09,19.27,19.8,19.07,19.12,632517,0
2007-02-12,19.12,19.27,18.87,19.13,289286,0
2007-02-13,19.24,19.7,19.23,19.46,329868,0
2007-02-14,19.49,20.3,19.3,19.96,614534,0
2007-02-15,19.98,20.3,19.9,20.26,445963,0
2007-02-16,20.25,20.29,20,20.08,357329,0
2007-02-20,19.99,20.21,19.56,20.07,449621,0
2007-02-21,19.8,20.34,19.54,20.19,388966,0
2007-02-22,20.2,20.59,20.13,20.51,789896,0
2007-02-23,20.4,20.73,20.18,20.43,563520,0
2007-02-26,20.56,21.23,20.31,21.07,848953,0
2007-02-27,20.65,20.8,19.73,19.83,1062764,0
2007-02-28,19.96,20.31,19.7,20.14,514645,0
2007-03-01,19.98,20.09,19.53,20,851224,0
2007-03-02,19.8,19.88,18.99,19.05,690763,0
2007-03-05,18.94,19.57,18.7,18.74,466067,0
2007-03-06,18.66,19.95,18.66,19.76,385111,0
2007-03-07,19.76,20.37,19.58,20.01,650868,0
2007-03-08,20.26,21.11,20.26,20.7,949841,0
2007-03-09,21.39,21.42,21,21.29,776103,0
2007-03-12,21.38,21.4,21.06,21.1,519676,0
2007-03-13,21,21.23,20.35,20.36,714612,0
2007-03-14,20.36,20.6,20.03,20.48,522532,0
2007-03-15,20.5,20.81,20.38,20.69,353145,0
2007-03-16,20.68,20.89,20.39,20.8,519347,0
2007-03-19,21,21.23,20.95,21.1,451780,0
2007-03-20,21.05,21.34,20.79,21.14,358665,0
2007-03-21,21.21,21.73,21.04,21.46,687736,0
2007-03-22,21.64,21.64,21.16,21.3,699009,0
2007-03-23,21.26,21.42,20.97,21.31,375931,0
2007-03-26,21.3,21.4,20.89,21.19,398159,0
2007-03-27,21.13,21.47,21.1,21.31,281852,0
2007-03-28,21.5,21.55,21.08,21.13,613424,0
2007-03-29,21.25,21.3,20.34,20.81,758319,0
2007-03-30,20.9,21.4,20.82,21.04,472857,0
2007-04-02,21,21.53,21,21.3,409180,0
2007-04-03,21.47,22.22,21.4,21.88,474824,0
2007-04-04,21.89,21.99,21.46,21.77,436575,0
2007-04-05,21.73,22.29,21.71,22.29,246810,0
2007-04-09,22.43,22.72,22.21,22.56,496105,0
2007-04-10,22.45,22.68,22.43,22.65,303941,0
2007-04-11,22.72,22.8,21.94,22.16,525351,0
2007-04-12,22.22,23.39,22.11,23.27,731937,0
2007-04-13,23.38,23.6,22.68,23.52,829563,0
2007-04-16,23.65,23.81,23.25,23.66,578446,0
2007-04-17,23.73,23.76,23.15,23.27,508670,0
2007-04-18,23.42,23.72,23.16,23.32,349510,0
2007-04-19,23.04,23.53,22.35,22.97,506421,0
2007-04-20,23.31,23.48,22.85,23.25,296398,0
2007-04-23,23.3,23.68,23.03,23.54,344931,0
2007-04-24,23.77,23.92,22.75,22.86,739486,0
2007-04-25,22.86,23.26,21.28,21.5,1590452,0
2007-04-26,23.17,25.97,22.12,25.03,2250091,0
2007-04-27,24.9,25,24.13,24.21,771311,0
2007-04-30,23.98,25,23.64,24.5,831679,0
2007-05-01,24.45,24.96,24.22,24.9,675407,0
2007-05-02,24.98,25.1,24.62,24.88,691138,0
2007-05-03,24.81,25.95,24.56,25.39,976025,0
2007-05-04,25.33,25.81,25.31,25.68,674186,0
2007-05-07,25.48,25.89,25.45,25.47,427569,0
2007-05-08,25.39,25.49,25.03,25.25,561911,0
2007-05-09,23.89,24.78,23.01,24.55,908551,0
2007-05-10,24.34,24.49,23.33,23.71,926295,0
2007-05-11,23.81,24.55,23.5,24.5,800057,0
2007-05-14,24.55,24.86,24.32,24.38,1644977,0
2007-05-15,24.53,24.76,24.11,24.18,1097273,0
2007-05-16,23.96,23.96,23.36,23.62,1057453,0
2007-05-17,23.55,23.95,23.33,23.56,964616,0
2007-05-18,23.69,24.13,23.28,23.72,484761,0
2007-05-21,23.74,24.5,23.6,23.98,497513,0
2007-05-22,24.07,24.8,24.06,24.57,529969,0
2007-05-23,24.66,24.71,24.31,24.42,401548,0
2007-05-24,24.26,24.26,22.7,22.81,1311496,0
2007-05-25,22.96,23.49,22.89,23.17,505206,0
2007-05-29,23.16,23.68,23.12,23.57,471413,0
2007-05-30,23.4,23.6,22.86,22.95,1030160,0
2007-05-31,22.94,24.58,22.94,24.54,1283536,0
2007-06-01,24.83,25.29,24.58,25.14,1061537,0
2007-06-04,25.18,25.27,24.87,25.13,585234,0
2007-06-05,25.1,25.35,24.71,24.98,456509,0
2007-06-06,24.81,25.07,24.44,24.61,466026,0
2007-06-07,24.61,24.73,23.72,23.76,585066,0
2007-06-08,23.69,24.26,23.69,24.23,395022,0
2007-06-11,24.21,24.39,23.87,24,321014,0
2007-06-12,23.91,23.91,22.94,23.1,624477,0
2007-06-13,23.16,23.7,23.16,23.5,632472,0
2007-06-14,23.51,23.85,23.5,23.73,465909,0
2007-06-15,24.03,24.26,23.64,24.14,480068,0
2007-06-18,24.33,24.33,23.33,23.44,598773,0
2007-06-19,23.32,23.36,22.69,22.89,757447,0
2007-06-20,23.04,23.28,22.33,22.37,540641,0
2007-06-21,22.35,23.3,22.28,23.13,677896,0
2007-06-22,23.04,23.23,22.12,22.25,1247564,0
2007-06-25,22.25,22.49,21.7,21.94,645908,0
2007-06-26,21.95,22.36,21.52,21.87,653315,0
2007-06-27,21.75,22.3,21.56,22.23,321577,0
2007-06-28,22.29,22.29,21.71,21.93,566200,0
2007-06-29,22,23.11,22,22.66,952460,0
2007-07-02,22.8,23.06,22.35,22.43,573370,0
2007-07-03,22.36,22.55,22.08,22.26,239152,0
2007-07-05,22.37,22.5,22.1,22.47,303794,0
2007-07-06,22.55,22.73,22.23,22.31,225799,0
2007-07-09,22.25,23.19,22.15,22.89,528305,0
2007-07-10,22.62,22.93,22.28,22.51,675312,0
2007-07-11,22.54,22.7,22.14,22.64,378171,0
2007-07-12,22.78,23.08,22.46,22.99,265869,0
2007-07-13,22.96,23.07,22.36,22.47,315081,0
2007-07-16,22.45,22.54,22.03,22.44,488175,0
2007-07-17,22.46,24.38,22.45,24.12,1003236,0
2007-07-18,24.01,24.01,23,23.51,492384,0
2007-07-19,23.65,24.18,23.5,24.03,318062,0
2007-07-20,23.93,23.98,23.24,23.6,505030,0
2007-07-23,23.66,23.89,23.21,23.25,396051,0
2007-07-24,23.23,23.28,22.27,22.47,596497,0
2007-07-25,22.31,23.45,22.31,23.14,1047726,0
2007-07-26,20.9,20.95,18.59,19.27,4091974,0
2007-07-27,19.2,19.22,17.75,17.93,1549448,0
2007-07-30,18.19,18.24,17.29,17.97,1160607,0
2007-07-31,18.04,18.53,17.68,17.71,1032501,0
2007-08-01,17.57,17.92,17.21,17.88,1306621,0
2007-08-02,17.93,18,17.18,17.38,833973,0
2007-08-03,17.23,17.58,16.31,16.34,787603,0
2007-08-06,16.49,16.49,15.78,16,775408,0
2007-08-07,15.97,16.14,14.8,15.45,1605667,0
2007-08-08,15.7,15.88,13.92,14.12,1870905,0
2007-08-09,14.05,14.54,13.42,13.93,2457229,0
2007-08-10,14.12,17.5,13.66,16.86,2057061,0
2007-08-13,17.11,18.88,16.78,17.5,1375392,0
2007-08-14,17.59,17.76,17.01,17.06,713757,0
2007-08-15,17.01,17.13,16.53,16.53,610055,0
2007-08-16,16.46,17.2,15.53,16.24,859250,0
2007-08-17,17.09,17.19,16.48,16.78,447315,0
2007-08-20,16.85,17,16.27,16.7,348971,0
2007-08-21,16.7,17.06,16.6,16.83,322527,0
2007-08-22,17.04,17.58,16.63,17.31,334987,0
2007-08-23,17.42,18.2,16.92,17.72,677884,0
2007-08-24,17.7,17.89,17.49,17.78,429634,0
2007-08-27,17.7,17.75,17.29,17.36,302398,0
2007-08-28,17.13,17.16,15.76,15.9,650438,0
2007-08-29,16.07,16.31,15.89,16.21,319886,0
2007-08-30,16.04,16.41,15.94,15.97,346026,0
2007-08-31,15.3,16.26,15.1,16.23,704622,0
2007-09-04,16.11,16.49,15.9,16.26,698871,0
2007-09-05,16.15,16.76,16.11,16.72,947798,0
2007-09-06,16.76,16.76,16.42,16.52,475235,0
2007-09-07,16.23,16.6,15.81,16.06,395270,0
2007-09-10,16.12,16.16,15.22,15.53,497705,0
2007-09-11,15.58,15.63,15.25,15.3,360847,0
2007-09-12,15.24,15.6,15.08,15.1,373998,0
2007-09-13,15.2,15.39,14.94,14.98,293037,0
2007-09-14,14.89,15.44,14.82,15.34,363257,0
2007-09-17,15.34,15.34,14.56,14.59,608210,0
2007-09-18,14.7,15.34,14.39,15.32,564482,0
2007-09-19,15.48,15.95,15.1,15.16,452720,0
2007-09-20,15.09,15.36,14.92,14.96,361815,0
2007-09-21,15.1,15.74,15.06,15.32,437772,0
2007-09-24,15.28,15.41,15.1,15.22,350112,0
2007-09-25,15.1,15.68,15.07,15.61,347043,0
2007-09-26,15.74,16.08,15.39,15.58,471539,0
2007-09-27,15.72,15.96,15.57,15.79,476330,0
2007-09-28,15.74,15.83,15.08,15.1,462791,0
2007-10-01,15.09,17.06,15.09,17.03,997114,0
2007-10-02,16.84,17.56,16.56,17.31,648312,0
2007-10-03,17.25,17.38,16.68,16.9,374912,0
2007-10-04,16.94,17.06,16.59,16.68,384476,0
2007-10-05,16.89,17.7,16.74,17.16,408564,0
2007-10-08,17.11,17.57,16.71,16.86,385639,0
2007-10-09,16.84,16.92,16.34,16.57,359994,0
2007-10-10,16.5,16.5,15.75,16.03,523301,0
2007-10-11,16.08,16.19,15.35,15.44,502220,0
2007-10-12,15.43,16.33,15.34,16.11,314242,0
2007-10-15,16.05,16.37,15.78,15.89,401146,0
2007-10-16,15.78,16.06,15.29,15.35,659797,0
2007-10-17,15.25,15.85,15.25,15.49,438735,0
2007-10-18,15.37,16.03,15.16,15.7,387660,0
2007-10-19,15.7,15.7,15.12,15.13,486187,0
2007-10-22,15.24,16.2,14.81,16.08,592338,0
2007-10-23,16.24,16.67,16.01,16.3,404532,0
2007-10-24,16.05,16.64,15.31,15.83,640997,0
2007-10-25,15.35,15.65,14.61,15.11,1879431,0
2007-10-26,15.47,15.55,14.85,14.93,491613,0
2007-10-29,14.95,15.46,14.65,15.09,770486,0
2007-10-30,14.99,15.79,14.86,15.56,629655,0
2007-10-31,15.65,16.24,15.52,16,1146979,0
2007-11-01,15.74,15.74,15.05,15.53,915496,0
2007-11-02,15.58,16.65,15.39,16.41,931428,0
2007-11-05,16.17,16.73,15.59,16.67,1056083,0
2007-11-06,16.74,16.74,16.15,16.58,856135,0
2007-11-07,16.32,16.36,15.27,15.3,643800,0
2007-11-08,15.4,15.75,14.96,15.45,628745,0
2007-11-09,15.29,15.82,15.17,15.65,586625,0
2007-11-12,15.7,16.16,15.46,15.78,769090,0
2007-11-13,15.96,16.13,15.32,15.74,975722,0
2007-11-14,15.86,16.3,15.69,15.98,754845,0
2007-11-15,15.87,15.87,14.55,14.73,1101422,0
2007-11-16,14.77,14.93,14.37,14.78,628608,0
2007-11-19,14.68,14.68,14.15,14.33,393148,0
2007-11-20,14.34,14.7,14.1,14.5,480001,0
2007-11-21,14.39,14.64,14.15,14.2,428744,0
2007-11-23,14.37,14.83,14.19,14.66,126448,0
2007-11-26,14.63,14.86,13.87,14.01,521023,0
2007-11-27,13.98,14.08,13.5,13.73,622456,0
2007-11-28,14.01,14.97,13.94,14.92,433455,0
2007-11-29,14.86,14.99,14.22,14.3,386104,0
2007-11-30,14.53,14.81,14.27,14.51,414137,0
2007-12-03,14.56,14.56,13.83,13.91,889940,0
2007-12-04,13.77,14.15,13.41,13.49,997292,0
2007-12-05,13.72,14.27,13.66,14.05,357492,0
2007-12-06,14.01,14.1,13.75,13.91,627687,0
2007-12-07,13.95,14.26,13.85,13.99,420849,0
2007-12-10,14.05,14.39,14.05,14.2,930587,0
2007-12-11,14.24,14.44,13.77,13.85,430384,0
2007-12-12,14.13,14.44,13.89,14.03,457694,0
2007-12-13,13.89,14.03,13.6,13.94,412695,0
2007-12-14,13.74,13.98,13.54,13.61,316701,0
2007-12-17,13.5,13.67,12.84,12.93,655615,0
2007-12-18,12.96,13.21,12.41,12.65,522330,0
2007-12-19,12.6,13.13,12.54,12.81,423884,0
2007-12-20,12.97,13.11,12.18,12.56,643269,0
2007-12-21,12.77,13.13,12.68,13,1032502,0
2007-12-24,13.06,13.48,13.01,13.4,188702,0
2007-12-26,13.27,13.32,12.91,13,349651,0
2007-12-27,13.4,13.55,12.91,12.92,595419,0
2007-12-28,13.08,13.4,13,13.04,665001,0
2007-12-31,13,13.17,12.81,13.08,969396,0
2008-01-02,13.02,13.22,12.62,12.76,875831,0
2008-01-03,12.8,13.05,12.18,12.25,617157,0
2008-01-04,12.16,12.54,11.11,11.13,913719,0
2008-01-07,11.13,11.3,10.88,10.96,965243,0
2008-01-08,11,11.25,10.54,10.55,555476,0
2008-01-09,10.52,10.85,10.23,10.63,612086,0
2008-01-10,10.49,11.46,10.38,11.23,719327,0
2008-01-11,11.16,11.26,10.73,10.82,486637,0
2008-01-14,10.91,11.48,10.62,11.35,441262,0
2008-01-15,11.13,11.13,10.58,10.64,411475,0
2008-01-16,10.63,11.38,10.5,10.99,487667,0
2008-01-17,11.05,11.21,10.63,10.93,430112,0
2008-01-18,10.93,11.34,10.83,11.09,604207,0
2008-01-22,10.29,11.33,10.21,11.03,451095,0
2008-01-23,10.05,10.99,9.71,9.98,1540680,0
2008-01-24,10,10.12,9.5,9.88,994920,0
2008-01-25,10,10.5,9.88,10.32,677913,0
2008-01-28,10.4,10.55,9.94,10.54,379466,0
2008-01-29,10.58,10.81,10.24,10.73,256582,0
2008-01-30,10.63,11.07,10.37,10.81,376279,0
2008-01-31,10.65,11.08,10.59,10.81,480427,0
2008-02-01,10.84,12.32,10.82,12.25,777012,0
2008-02-04,12.19,12.33,11.54,11.57,339597,0
2008-02-05,11.43,11.71,11.07,11.11,352783,0
2008-02-06,11.22,11.54,10.96,11.07,425811,0
2008-02-07,10.9,11.39,10.6,11.28,741644,0
2008-02-08,10.08,12.33,10.08,11.68,1649342,0
2008-02-11,11.59,11.72,11.36,11.39,645307,0
2008-02-12,11.5,12.16,11.5,11.79,483485,0
2008-02-13,11.9,12.68,11.69,12.31,943920,0
2008-02-14,12.34,12.55,12.1,12.3,450426,0
2008-02-15,12.19,12.38,12.05,12.19,378458,0
2008-02-19,12.33,12.68,12.2,12.42,317242,0
2008-02-20,12.36,13.05,12.36,12.88,390490,0
2008-02-21,13,13.15,12.71,13.03,551835,0
2008-02-22,13.01,13.33,12.75,13,617767,0
2008-02-25,13.06,13.69,12.83,13.54,602935,0
2008-02-26,13.47,13.55,13.09,13.47,576508,0
2008-02-27,13.33,13.78,13.07,13.2,579683,0
2008-02-28,13.12,13.24,12.77,12.82,488707,0
2008-02-29,12.66,13,12.58,12.82,492160,0
2008-03-03,12.78,13.06,12.27,12.58,401585,0
2008-03-04,12.4,13.02,12.37,12.94,306132,0
2008-03-05,12.99,13.16,12.71,13.02,309355,0
2008-03-06,12.92,13.19,12.3,12.36,387668,0
2008-03-07,12.25,12.95,12.15,12.68,794005,0
2008-03-10,12.75,12.82,12.4,12.44,269164,0
2008-03-11,12.74,13.38,12.64,13.19,663532,0
2008-03-12,13.19,13.57,12.74,13.38,748721,0
2008-03-13,13.25,13.89,13.05,13.65,773471,0
2008-03-14,13.8,13.82,13.17,13.43,575211,0
2008-03-17,13.18,13.62,13.09,13.29,439370,0
2008-03-18,13.6,13.99,13,13.2,883560,0
2008-03-19,13.3,13.52,12.76,12.76,739638,0
2008-03-20,12.89,13.35,12.6,13.1,782461,0
2008-03-24,13.18,14.09,13.07,13.81,441652,0
2008-03-25,13.84,14.19,13.49,13.61,660747,0
2008-03-26,13.52,13.75,12.92,13.59,750270,0
2008-03-27,13.58,13.58,13,13.03,625434,0
2008-03-28,13.18,13.78,12.96,13,702779,0
2008-03-31,13.03,13.47,12.83,13.26,387383,0
2008-04-01,13.56,13.95,13.51,13.68,751314,0
2008-04-02,13.73,14.12,13.58,14.06,644016,0
2008-04-03,13.94,14.5,13.94,14.16,700293,0
2008-04-04,14.07,14.08,13.75,13.89,700122,0
2008-04-07,13.96,14.05,13.72,13.79,317085,0
2008-04-08,13.65,13.77,13.31,13.67,378049,0
2008-04-09,13.66,13.9,13.39,13.45,324571,0
2008-04-10,13.42,13.87,13.26,13.78,415148,0
2008-04-11,13.6,13.72,13.03,13.09,365941,0
2008-04-14,13.1,13.37,12.91,13.24,493423,0
2008-04-15,13.3,13.65,13.16,13.59,655978,0
2008-04-16,13.7,14.57,13.41,14.09,661718,0
2008-04-17,14.08,14.19,13.62,13.82,283397,0
2008-04-18,14,14.22,13.42,13.77,651763,0
2008-04-21,13.67,14.21,13.67,14.11,466172,0
2008-04-22,14.07,14.24,13.59,13.7,739368,0
2008-04-23,13.56,13.7,13.34,13.47,772204,0
2008-04-24,13.78,15.43,13.58,14.43,1908094,0
2008-04-25,14.44,15.09,14,14.93,1834079,0
2008-04-28,14.97,14.97,14.32,14.38,500763,0
2008-04-29,14.4,14.83,14.11,14.32,333721,0
2008-04-30,14.38,14.47,13.8,14,255707,0
2008-05-01,13.97,14.57,13.97,14.5,439843,0
2008-05-02,14.66,14.66,13.93,14.16,423927,0
2008-05-05,14.16,14.51,14,14.44,310558,0
2008-05-06,14.38,14.76,14.23,14.65,292259,0
2008-05-07,14.66,15.08,14.31,14.43,299824,0
2008-05-08,14.49,14.63,14.1,14.26,328649,0
2008-05-09,15.1,15.41,14.86,15.23,960574,0
2008-05-12,15.39,15.5,14.97,15.22,442246,0
2008-05-13,15.28,15.64,15.25,15.51,231202,0
2008-05-14,15.52,16.2,15.51,16.06,509164,0
2008-05-15,16.04,16.27,15.76,16.1,185632,0
2008-05-16,16.21,16.22,15.61,15.93,315492,0
2008-05-19,15.89,16.28,15.65,15.87,250262,0
2008-05-20,15.78,16.17,15.3,15.56,208347,0
2008-05-21,15.6,15.87,15.15,15.27,263860,0
2008-05-22,15.36,15.63,15.09,15.46,266207,0
2008-05-23,15.42,15.74,14.82,14.97,224835,0
2008-05-27,14.94,15.45,14.94,15.38,123726,0
2008-05-28,15.49,15.49,14.96,15.16,172835,0
2008-05-29,15.08,15.63,14.96,15.27,178017,0
2008-05-30,15.27,15.84,15.13,15.84,491369,0
2008-06-02,15.76,16.16,15.02,15.29,442432,0
2008-06-03,15.32,15.63,14.72,15,305731,0
2008-06-04,14.98,15.14,14.7,15.05,309874,0
2008-06-05,15.05,15.19,14.46,14.73,395859,0
2008-06-06,14.66,14.67,14.14,14.14,315704,0
2008-06-09,14.14,14.34,13.82,13.97,257304,0
2008-06-10,13.74,13.95,13.63,13.67,405433,0
2008-06-11,13.64,13.74,13.21,13.21,200053,0
2008-06-12,13.34,13.85,13.31,13.37,239120,0
2008-06-13,13.54,14.16,13.54,14.16,362154,0
2008-06-16,14.08,14.49,14.07,14.45,176603,0
2008-06-17,14.47,14.51,14.06,14.11,233428,0
2008-06-18,14.02,14.28,13.95,14.11,246838,0
2008-06-19,14.1,14.33,13.92,14.11,371639,0
2008-06-20,14.04,14.18,13.45,13.89,530930,0
2008-06-23,13.96,14.07,13.55,13.73,301232,0
2008-06-24,14.27,15.22,14.11,14.56,1048506,0
2008-06-25,14.81,14.9,14.42,14.64,392637,0
2008-06-26,14.02,14.45,13.67,13.85,356848,0
2008-06-27,13.8,13.99,13.39,13.99,914416,0
2008-06-30,14.3,14.43,13.7,13.7,541790,0
2008-07-01,13.55,14.3,13.44,14.19,938415,0
2008-07-02,14.16,14.44,13.8,13.85,236367,0
2008-07-03,13.86,14.21,13.61,13.96,159690,0
2008-07-07,14.07,14.58,13.98,14.19,500641,0
2008-07-08,14.24,14.69,14.09,14.55,315002,0
2008-07-09,14.61,14.77,13.88,13.9,366939,0
2008-07-10,13.9,14.54,13.77,14.39,253181,0
2008-07-11,14.2,14.28,12.78,12.93,1181032,0
2008-07-14,12.77,13.02,12.41,12.63,617741,0
2008-07-15,12.45,13.29,12.36,13.02,495460,0
2008-07-16,13.09,13.69,12.78,13.66,480646,0
2008-07-17,13.66,13.9,13.29,13.69,611482,0
2008-07-18,13.61,13.61,13.19,13.48,704865,0
2008-07-21,13.56,13.87,13.48,13.61,791653,0
2008-07-22,13.63,14,13.27,13.69,659740,0
2008-07-23,13.77,14.32,13.77,14.14,1104286,0
2008-07-24,14.38,14.63,13.86,14.2,1252688,0
2008-07-25,14.21,14.21,13.54,13.79,468738,0
2008-07-28,13.72,13.92,13.49,13.58,273687,0
2008-07-29,13.58,14.18,13.56,14.02,286096,0
2008-07-30,14.04,14.41,13.92,14.15,252661,0
2008-07-31,13.92,14.31,13.77,13.82,286588,0
2008-08-01,13.88,14.09,13.62,14,204717,0
2008-08-04,14.02,14.16,13.56,13.61,347619,0
2008-08-05,13.81,15.13,13.74,15.03,910667,0
2008-08-06,14.97,15.08,14.54,14.86,326093,0
2008-08-07,14.76,15.03,14.51,14.68,272429,0
2008-08-08,14.67,15.34,14.55,15.22,285299,0
2008-08-11,15.16,16.32,15.16,16,423074,0
2008-08-12,15.91,15.99,15.51,15.72,250437,0
2008-08-13,15.76,16.91,15.76,16.82,612110,0
2008-08-14,16.67,16.67,15.86,15.92,378410,0
2008-08-15,16.06,16.55,15.83,16.55,449774,0
2008-08-18,16.66,16.66,16.12,16.3,258163,0
2008-08-19,16.13,16.46,15.94,16.23,345577,0
2008-08-20,16.29,16.61,15.9,16.04,357355,0
2008-08-21,15.9,16.37,15.78,15.79,317636,0
2008-08-22,15.88,16.43,15.88,16.32,230637,0
2008-08-25,16.25,16.31,15.95,16.07,225599,0
2008-08-26,16.03,16.23,15.78,16.01,249748,0
2008-08-27,16,16.61,15.84,16.23,269975,0
2008-08-28,16.27,16.6,16.2,16.59,209857,0
2008-08-29,16.46,16.53,16.03,16.13,204564,0
2008-09-02,16.52,16.87,16.3,16.59,313459,0
2008-09-03,16.58,16.98,16.08,16.33,656053,0
2008-09-04,16.13,16.26,15.07,15.1,425202,0
2008-09-05,15.06,15.15,14.57,14.71,480221,0
2008-09-08,15.06,15.19,14.52,14.76,355244,0
2008-09-09,14.82,14.97,14.04,14.05,499932,0
2008-09-10,14.3,14.65,14.08,14.42,462102,0
2008-09-11,14.23,14.7,14.01,14.69,333617,0
2008-09-12,14.55,14.55,14.01,14.27,399510,0
2008-09-15,13.99,14.26,13.49,13.63,448868,0
2008-09-16,13.5,14.05,13,14,501630,0
2008-09-17,13.81,13.86,13.09,13.12,595920,0
2008-09-18,13.48,13.88,12.77,13.68,688758,0
2008-09-19,13.99,15.41,13.73,15.35,1262804,0
2008-09-22,15.42,15.6,14.52,14.55,352821,0
2008-09-23,14.62,15,14.37,14.55,396305,0
2008-09-24,14.63,14.89,14.3,14.49,428142,0
2008-09-25,14.61,15.3,14.49,14.92,344022,0
2008-09-26,14.55,15.12,14.36,14.89,238364,0
2008-09-29,14.56,14.62,13.1,13.42,521510,0
2008-09-30,13.51,13.81,13.23,13.68,437212,0
2008-10-01,13.55,13.71,13.28,13.42,389807,0
2008-10-02,13.3,13.72,12.53,12.68,470383,0
2008-10-03,12.95,13.31,12.37,12.41,428610,0
2008-10-06,12.27,12.27,10.99,11.63,896212,0
2008-10-07,11.69,11.78,10.63,10.68,503441,0
2008-10-08,10.59,11.16,10.13,10.58,1087214,0
2008-10-09,10.6,11.2,9.9,10.02,830748,0
2008-10-10,9.7,10.46,9.22,10,868913,0
2008-10-13,10.54,10.93,10.29,10.91,398611,0
2008-10-14,11.21,11.21,10.24,10.49,407179,0
2008-10-15,10.27,10.83,9.53,9.54,324093,0
2008-10-16,9.62,10.69,9.4,10.62,386492,0
2008-10-17,10.22,10.92,10.04,10.18,362739,0
2008-10-20,10.29,10.71,10.15,10.4,403171,0
2008-10-21,10.63,10.95,9.93,9.94,565544,0
2008-10-22,9.52,9.68,8.85,8.97,965647,0
2008-10-23,8.7,9.37,8.65,8.98,1140237,0
2008-10-24,8.3,8.7,8.19,8.47,849987,0
2008-10-27,8.31,8.59,8.08,8.1,277960,0
2008-10-28,8.28,9.01,8.01,8.97,389459,0
2008-10-29,9,9.92,8.8,9.66,798583,0
2008-10-30,10,10.2,9.38,9.8,695852,0
2008-10-31,9.74,10.84,9.71,10.67,505637,0
2008-11-03,10.66,11.01,10,10.91,499695,0
2008-11-04,11.03,11.34,10.59,11.11,285757,0
2008-11-05,10.94,11.08,10.33,10.37,276581,0
2008-11-06,10.32,10.32,9.64,9.67,293076,0
2008-11-07,9.78,10.14,9.53,9.76,226103,0
2008-11-10,10,10.16,9.33,9.45,240799,0
2008-11-11,9.35,9.52,8.81,8.93,344131,0
2008-11-12,8.8,9.14,7.99,8.04,323058,0
2008-11-13,8.08,8.46,7.38,8.41,823425,0
2008-11-14,8.27,8.45,7.12,7.16,595354,0
2008-11-17,7.12,7.2,6.72,6.74,310522,0
2008-11-18,6.78,7,6.41,6.72,348917,0
2008-11-19,6.72,6.95,6.36,6.37,451790,0
2008-11-20,6.33,6.44,5.94,5.94,621885,0
2008-11-21,6.05,6.77,5.73,6.63,566160,0
2008-11-24,6.7,7.02,6.35,6.96,413247,0
2008-11-25,7.05,7.08,6.47,6.77,487266,0
2008-11-26,6.6,7.94,6.6,7.92,762206,0
2008-11-28,7.76,7.86,7.52,7.78,96919,0
2008-12-01,7.5,7.94,6.94,6.98,273991,0
2008-12-02,7.16,7.33,6.58,7.25,246201,0
2008-12-03,7.07,7.67,7.05,7.59,266692,0
2008-12-04,7.49,8.07,7.49,7.88,582936,0
2008-12-05,7.73,8.61,7.62,8.55,387785,0
2008-12-08,8.67,9.42,8.6,9.29,451395,0
2008-12-09,9.13,9.82,9.04,9.48,430660,0
2008-12-10,9.57,9.89,9.4,9.62,348705,0
2008-12-11,9.46,9.69,8.98,9.14,311915,0
2008-12-12,9.08,10.18,8.89,10.14,429797,0
2008-12-15,10.2,10.2,9.13,9.46,233307,0
2008-12-16,9.63,10.1,9.22,10.08,228847,0
2008-12-17,9.93,10.34,9.83,9.98,447021,0
2008-12-18,10.12,10.42,9.53,9.86,336800,0
2008-12-19,10.11,10.34,9.65,9.92,376543,0
2008-12-22,9.91,10.04,9.28,9.67,302792,0
2008-12-23,9.8,9.96,9.44,9.62,182286,0
2008-12-24,9.65,9.79,9.32,9.68,101820,0
2008-12-26,9.35,9.8,9,9.59,95223,0
2008-12-29,9.49,9.66,9.36,9.55,211430,0
2008-12-30,9.68,10.1,9.31,10.1,222635,0
2008-12-31,10.14,10.14,9.82,9.95,347742,0
2009-01-02,9.98,10.12,9.71,9.97,234115,0
2009-01-05,9.84,10.54,9.8,10.01,444831,0
2009-01-06,10.06,10.46,9.94,10.42,467531,0
2009-01-07,10.23,10.6,9.85,10.19,446650,0
2009-01-08,10.18,10.19,9.64,10.11,199149,0
2009-01-09,10.08,10.2,9.47,9.51,216864,0
2009-01-12,9.47,9.47,8.92,9.02,237234,0
2009-01-13,9.01,9.3,8.83,8.96,201917,0
2009-01-14,8.83,9.09,8.55,8.73,372659,0
2009-01-15,8.71,8.91,8.17,8.9,308241,0
2009-01-16,9.02,9.16,8.72,9.13,594424,0
2009-01-20,9.01,9.03,8.15,8.2,274603,0
2009-01-21,8.34,8.73,8.15,8.66,219822,0
2009-01-22,8.43,8.55,8.05,8.39,216470,0
2009-01-23,8.17,8.74,8.17,8.55,227378,0
2009-01-26,8.54,9.1,8.48,8.68,174900,0
2009-01-27,8.74,9.35,8.74,9.28,227900,0
2009-01-28,9.38,9.83,9.36,9.75,227787,0
2009-01-29,9.6,9.6,9.12,9.19,221410,0
2009-01-30,9.27,9.46,8.93,8.98,205439,0
2009-02-02,8.85,9.14,8.73,9.04,207314,0
2009-02-03,9.08,9.08,8.71,8.83,188553,0
2009-02-04,8.86,9.29,8.86,8.96,211675,0
2009-02-05,8.51,9.12,8.21,8.79,367815,0
2009-02-06,8.75,9.07,8.64,9.05,251488,0
2009-02-09,8.98,9.11,8.85,9.07,177576,0
2009-02-10,8.98,9.2,8.5,8.57,247936,0
2009-02-11,8.58,8.78,8.25,8.47,205870,0
2009-02-12,8.38,8.76,8.27,8.51,271433,0
2009-02-13,8.49,8.77,8.48,8.64,339922,0
2009-02-17,8.35,8.74,7.81,7.85,459947,0
2009-02-18,7.98,8.17,7.63,7.83,305179,0
2009-02-19,7.92,8.01,7.64,7.69,353407,0
2009-02-20,7.57,7.89,7.54,7.69,429836,0
2009-02-23,7.69,7.91,7.04,7.15,394850,0
2009-02-24,6.94,7.37,6.25,6.65,798180,0
2009-02-25,6.61,6.69,6.43,6.49,397290,0
2009-02-26,6.54,7.03,6.54,6.71,315710,0
2009-02-27,6.55,6.88,6.41,6.76,245437,0
2009-03-02,6.6,6.83,5.81,5.85,416665,0
2009-03-03,5.99,6.18,5.55,5.55,411500,0
2009-03-04,5.67,6.06,5.59,5.99,366703,0
2009-03-05,5.84,6,5.58,5.6,325701,0
2009-03-06,5.66,5.8,5.36,5.66,303236,0
2009-03-09,5.58,5.8,5.41,5.49,233602,0
2009-03-10,5.62,5.96,5.51,5.76,268583,0
2009-03-11,5.79,6.15,5.69,5.94,196718,0
2009-03-12,5.81,6.6,5.73,6.51,398390,0
2009-03-13,6.57,6.66,6.11,6.44,210922,0
2009-03-16,6.53,6.58,6.12,6.2,193276,0
2009-03-17,6.18,6.72,6.16,6.72,219296,0
2009-03-18,6.7,7.38,6.59,7.24,257048,0
2009-03-19,7.33,7.46,7.11,7.14,314044,0
2009-03-20,7.22,7.54,6.83,6.91,300361,0
2009-03-23,6.67,7.77,6.67,7.77,238370,0
2009-03-24,7.76,7.85,7.3,7.35,188760,0
2009-03-25,7.4,7.77,7.18,7.58,172100,0
2009-03-26,7.35,8.3,7.35,8.18,314580,0
2009-03-27,8.01,8.21,7.57,7.58,313150,0
2009-03-30,7.37,7.61,7.03,7.33,239352,0
2009-03-31,7.48,7.94,7.36,7.53,215553,0
2009-04-01,7.35,7.98,7.34,7.97,183753,0
2009-04-02,8.16,8.78,8.07,8.64,244450,0
2009-04-03,8.59,8.74,8.27,8.71,145662,0
2009-04-06,8.6,8.86,8.24,8.42,202172,0
2009-04-07,8.26,8.27,7.72,7.73,185320,0
2009-04-08,7.77,8.07,7.62,8.07,137896,0
2009-04-09,8.3,8.9,8.17,8.86,172601,0
2009-04-13,8.69,8.82,8.37,8.61,123664,0
2009-04-14,8.43,8.64,8.11,8.3,147738,0
2009-04-15,8.19,8.25,7.95,8.16,154163,0
2009-04-16,8.24,8.71,8.24,8.62,158598,0
2009-04-17,8.65,9.11,8.52,9.02,197120,0
2009-04-20,8.98,9.02,8.48,8.52,175174,0
2009-04-21,8.46,9.02,8.46,8.96,231271,0
2009-04-22,8.73,9.52,8.6,9.26,208705,0
2009-04-23,9.41,9.49,8.39,8.49,269656,0
2009-04-24,8.52,8.52,7.48,7.95,508290,0
2009-04-27,7.79,8.39,7.73,8.03,370975,0
2009-04-28,7.95,8.23,7.87,8.08,158095,0
2009-04-29,8.14,8.36,8.07,8.3,203025,0
2009-04-30,8.37,8.62,7.85,8.43,472736,0
2009-05-01,8.43,8.45,8.09,8.21,258554,0
2009-05-04,8.27,9.04,8.08,9.04,1164476,0
2009-05-05,8.99,8.99,8.43,8.59,240455,0
2009-05-06,8.71,9.09,8.45,8.97,351551,0
2009-05-07,9.06,9.15,8.41,8.63,308486,0
2009-05-08,8.76,8.84,8.37,8.7,305838,0
2009-05-11,8.52,8.66,8.29,8.39,298800,0
2009-05-12,8.42,8.5,8.07,8.25,288767,0
2009-05-13,8.12,8.36,7.81,7.87,193586,0
2009-05-14,7.89,8.33,7.87,8.22,224292,0
2009-05-15,8.21,8.31,7.98,8.22,259377,0
2009-05-18,8.31,8.64,8.13,8.36,280459,0
2009-05-19,8.27,8.68,8.2,8.51,288602,0
2009-05-20,8.57,8.98,8.31,8.35,353486,0
2009-05-21,8.25,8.5,7.87,8.2,177258,0
2009-05-22,8.23,8.33,8.05,8.18,142890,0
2009-05-26,8.59,9.41,8.25,9.25,625255,0
2009-05-27,9.21,9.38,9.12,9.21,463332,0
2009-05-28,9.25,9.42,9.11,9.3,408988,0
2009-05-29,9.3,9.45,9.18,9.45,300218,0
2009-06-01,9.57,10.27,9.52,10.23,235389,0
2009-06-02,10.14,10.39,9.89,10.07,272771,0
2009-06-03,10.03,10.29,9.67,9.95,282695,0
2009-06-04,10.05,10.35,9.75,10.3,256775,0
2009-06-05,10.35,10.55,10.11,10.35,185318,0
2009-06-08,10.34,10.37,9.73,9.95,156867,0
2009-06-09,10.02,10.27,10.02,10.04,82830,0
2009-06-10,10.12,10.32,9.74,10.26,289640,0
2009-06-11,10.32,10.61,10.21,10.21,965698,0
2009-06-12,10.12,10.26,10,10.22,87959,0
2009-06-15,10,10,9.68,9.94,222984,0
2009-06-16,9.94,9.95,9.47,9.52,233114,0
2009-06-17,9.49,9.67,9.25,9.51,97882,0
2009-06-18,9.47,9.68,9.11,9.29,158521,0
2009-06-19,9.49,9.52,8.89,9.12,318750,0
2009-06-22,9.02,9.09,8.48,8.5,251022,0
2009-06-23,8.6,8.91,8.56,8.63,232205,0
2009-06-24,8.74,8.98,8.58,8.64,219933,0
2009-06-25,8.62,8.92,8.6,8.92,220093,0
2009-06-26,8.89,9.08,8.81,8.96,728614,0
2009-06-29,8.99,9.25,8.73,9,144151,0
2009-06-30,8.99,9.3,8.94,8.99,203133,0
2009-07-01,8.99,9.75,8.97,9.72,276540,0
2009-07-02,9.56,9.72,9.15,9.34,252019,0
2009-07-06,9.29,9.78,9.29,9.45,271205,0
2009-07-07,9.5,10.19,9.5,10.05,410070,0
2009-07-08,10.07,10.12,9.81,10.04,392749,0
2009-07-09,10.08,10.29,9.83,10.14,568232,0
2009-07-10,10.1,10.29,9.99,10.25,246240,0
2009-07-13,10.28,10.39,9.82,10.34,382927,0
2009-07-14,10.31,10.87,10.31,10.85,366582,0
2009-07-15,10.99,11.31,10.96,11.26,500097,0
2009-07-16,11.22,11.6,11.15,11.51,157017,0
2009-07-17,11.54,11.54,11.13,11.39,279444,0
2009-07-20,11.43,11.46,11.11,11.24,279543,0
2009-07-21,11.28,11.47,10.78,11.21,201527,0
2009-07-22,11.2,11.94,11.08,11.79,564787,0
2009-07-23,11.74,12,11.61,11.85,344880,0
2009-07-24,11.77,11.77,10.72,11.44,454404,0
2009-07-27,11.35,11.65,11.13,11.61,628654,0
2009-07-28,11.61,12.13,11.34,12.11,436272,0
2009-07-29,12.03,12.13,11.84,11.96,234854,0
2009-07-30,12.09,12.64,11.66,11.99,566451,0
2009-07-31,11.97,12.36,11.84,12.03,448237,0
2009-08-03,12.11,12.11,11.55,11.8,406638,0
2009-08-04,11.74,11.85,11.55,11.74,215802,0
2009-08-05,11.71,11.98,11.2,11.3,254185,0
2009-08-06,11.39,11.44,10.78,10.88,250477,0
2009-08-07,11.09,11.26,10.76,10.87,229269,0
2009-08-10,10.81,10.9,10.4,10.68,345187,0
2009-08-11,10.56,10.84,10.31,10.42,267465,0
2009-08-12,10.46,10.99,10.44,10.69,337981,0
2009-08-13,10.79,10.88,10.3,10.71,152074,0
2009-08-14,10.66,10.89,10.31,10.48,208985,0
2009-08-17,10.24,10.46,9.85,10.09,320983,0
2009-08-18,10.13,10.4,10,10.35,297028,0
2009-08-19,10.2,10.71,10.14,10.71,186293,0
2009-08-20,10.65,10.91,10.33,10.55,242334,0
2009-08-21,10.72,10.99,10.34,10.56,327772,0
2009-08-24,10.61,10.94,10.52,10.89,283590,0
2009-08-25,10.87,11.2,10.86,11.08,157715,0
2009-08-26,11.03,11.29,10.99,11.08,104238,0
2009-08-27,11.13,11.13,10.61,10.92,46594,0
2009-08-28,11.01,11.16,10.68,10.93,141501,0
2009-08-31,10.78,10.78,10.22,10.46,322730,0
2009-09-01,10.38,10.82,10.25,10.48,174053,0
2009-09-02,10.41,10.49,10.15,10.39,178204,0
2009-09-03,10.4,10.51,10.3,10.49,99512,0
2009-09-04,10.49,11.54,10.49,11.51,318373,0
2009-09-08,11.58,11.75,11.28,11.49,264443,0
2009-09-09,11.45,12,11.44,11.89,124442,0
2009-09-10,11.84,12.08,11.62,12.07,112413,0
2009-09-11,12.05,12.26,11.68,11.88,227209,0
2009-09-14,11.74,12.32,11.7,12.28,287278,0
2009-09-15,12.25,12.71,12.16,12.58,188869,0
2009-09-16,12.6,13,12.56,12.79,176023,0
2009-09-17,12.8,12.86,12.2,12.66,224044,0
2009-09-18,12.64,13.28,12.64,13.22,329172,0
2009-09-21,13.01,13.62,13.01,13.59,498018,0
2009-09-22,13.6,14.25,13.6,14.07,425347,0
2009-09-23,14.14,14.29,14.05,14.15,250741,0
2009-09-24,14.23,14.32,13.9,14.07,554109,0
2009-09-25,13.97,14.15,13.82,14.04,458727,0
2009-09-28,14.17,14.44,14.05,14.44,493694,0
2009-09-29,14.4,14.58,14.2,14.21,496741,0
2009-09-30,14.26,14.33,13.94,14.24,382616,0
2009-10-01,14.12,14.54,13.76,13.84,380370,0
2009-10-02,13.73,13.88,13.13,13.15,355049,0
2009-10-05,13.16,13.45,12.92,13.43,687108,0
2009-10-06,13.54,14,13.52,13.91,370973,0
2009-10-07,13.89,14.03,13.8,13.97,299287,0
2009-10-08,14.02,14.18,13.88,14,190641,0
2009-10-09,14,14.18,13.86,14.17,313310,0
2009-10-12,14.12,14.29,13.9,14.02,167073,0
2009-10-13,14.04,14.33,13.77,14.03,186717,0
2009-10-14,14.33,14.53,14.05,14.5,539516,0
2009-10-15,14.42,14.42,13.91,14.21,273588,0
2009-10-16,14.12,14.32,13.66,13.93,267598,0
2009-10-19,13.94,14.05,13.59,13.95,317076,0
2009-10-20,13.97,14,13.43,13.63,255068,0
2009-10-21,13.55,14.15,13.36,13.6,511531,0
2009-10-22,13.55,13.83,13.24,13.66,254475,0
2009-10-23,13.56,13.85,13.17,13.23,333744,0
2009-10-26,13.27,13.61,12.73,12.93,344609,0
2009-10-27,12.98,13.16,12.52,12.77,349654,0
2009-10-28,12.77,12.83,11.8,12.17,585491,0
2009-10-29,12.42,12.73,12.25,12.41,271466,0
2009-10-30,12.31,12.47,12.15,12.21,349693,0
2009-11-02,12.29,12.4,11.89,11.99,190943,0
2009-11-03,11.92,12.15,11.27,11.35,746993,0
2009-11-04,11.45,11.51,11.03,11.09,306758,0
2009-11-05,11.29,11.66,11.23,11.48,285064,0
2009-11-06,11.3,11.61,11.27,11.5,433831,0
2009-11-09,11.61,11.85,11.56,11.84,600868,0
2009-11-10,11.8,12.36,11.77,12.13,416511,0
2009-11-11,12.29,12.57,12.11,12.35,175412,0
2009-11-12,12.36,12.53,11.84,11.9,138640,0
2009-11-13,11.98,12.09,11.66,12.05,102772,0
2009-11-16,12.13,12.7,12.1,12.6,176233,0
2009-11-17,12.47,12.73,12.39,12.48,113219,0
2009-11-18,12.45,12.52,12.07,12.35,137264,0
2009-11-19,12.2,12.2,11.48,11.77,179076,0
2009-11-20,11.65,11.86,11.39,11.47,176359,0
2009-11-23,11.68,12.01,11.66,11.77,204577,0
2009-11-24,11.77,11.94,11.5,11.72,89537,0
2009-11-25,11.75,11.79,11.51,11.6,72155,0
2009-11-27,11.22,11.51,11.18,11.27,75232,0
2009-11-30,11.22,11.24,10.72,10.93,258219,0
2009-12-01,11.01,11.25,10.8,11.15,381670,0
2009-12-02,11.14,11.77,11.11,11.55,231389,0
2009-12-03,11.54,12.05,11.37,11.97,424168,0
2009-12-04,12.06,12.43,11.96,12.34,360575,0
2009-12-07,12.3,12.79,12.25,12.75,529982,0
2009-12-08,12.6,12.66,12.3,12.65,641521,0
2009-12-09,12.64,12.64,12.35,12.53,350222,0
2009-12-10,12.56,12.68,12.26,12.4,287771,0
2009-12-11,12.45,12.65,12.21,12.63,329060,0
2009-12-14,12.65,12.71,12.21,12.3,567528,0
2009-12-15,12.24,12.3,12,12.07,687314,0
2009-12-16,12.23,12.51,12.21,12.32,334764,0
2009-12-17,12.29,12.61,12.23,12.46,941108,0
2009-12-18,12.6,13.44,12.5,13.43,1094119,0
2009-12-21,13.49,14.26,13.44,14.05,859041,0
2009-12-22,14.21,15.01,14.14,14.62,1152548,0
2009-12-23,14.75,15.03,14.56,14.88,605739,0
2009-12-24,14.95,14.96,14.61,14.74,124142,0
2009-12-28,14.77,14.77,14.26,14.46,296874,0
2009-12-29,14.47,14.66,14.45,14.62,161508,0
2009-12-30,14.59,15,14.52,14.82,243431,0
2009-12-31,14.82,15.3,14.82,15.08,353321,0
2010-01-04,15.3,15.8,15.21,15.57,602641,0
2010-01-05,15.61,15.82,15.43,15.76,374378,0
2010-01-06,15.73,16.82,15.73,16.66,679881,0
2010-01-07,16.67,16.73,16.01,16.23,702884,0
2010-01-08,16.25,16.54,16.11,16.35,527612,0
2010-01-11,16.4,16.58,16.03,16.13,627776,0
2010-01-12,16.1,16.32,15.93,16.16,466308,0
2010-01-13,16.18,16.28,16,16.13,614691,0
2010-01-14,16.05,16.34,15.95,16.27,495047,0
2010-01-15,16.35,16.54,15.53,15.7,460669,0
2010-01-19,15.69,16.01,15.61,15.87,550119,0
2010-01-20,15.75,15.75,15.46,15.62,318931,0
2010-01-21,15.62,15.94,15.2,15.62,444073,0
2010-01-22,14.99,15.3,14.1,14.7,895468,0
2010-01-25,14.77,14.83,14.39,14.74,373466,0
2010-01-26,14.61,14.93,14.36,14.47,299199,0
2010-01-27,14.42,14.89,14.06,14.28,310451,0
2010-01-28,14.27,14.28,13.32,13.54,708147,0
2010-01-29,13.58,13.85,12.98,13.12,576433,0
2010-02-01,13.16,13.48,12.96,13.47,347566,0
2010-02-02,13.3,14.05,13.21,13.95,500434,0
2010-02-03,13.84,14.21,13.5,13.78,333304,0
2010-02-04,13.76,13.88,13.05,13.36,402769,0
2010-02-05,13.36,13.49,13.05,13.42,306432,0
2010-02-08,13.4,13.57,13.21,13.29,169716,0
2010-02-09,13.5,13.77,13.18,13.45,313512,0
2010-02-10,13.43,13.59,13.33,13.53,241014,0
2010-02-11,13.52,13.98,13.34,13.84,267605,0
2010-02-12,13.65,14.41,13.54,14.25,381324,0
2010-02-16,15.89,15.99,15.03,15.65,1432394,0
2010-02-17,15.75,15.75,15.27,15.5,403409,0
2010-02-18,15.41,15.54,15.15,15.5,397659,0
2010-02-19,15.5,15.55,15.3,15.42,457674,0
2010-02-22,15.52,15.69,15.43,15.47,462687,0
2010-02-23,15.49,15.59,14.79,15.01,312882,0
2010-02-24,15.11,15.47,15.03,15.15,280096,0
2010-02-25,14.88,14.97,14.42,14.85,409127,0
2010-02-26,14.85,14.86,14.35,14.52,209278,0
2010-03-01,14.64,15.11,14.64,14.85,477831,0
2010-03-02,14.95,15.32,14.91,15.05,334397,0
2010-03-03,15.09,15.24,14.73,14.83,293486,0
2010-03-04,14.9,14.98,14.46,14.49,447726,0
2010-03-05,14.5,14.8,14.23,14.7,343607,0
2010-03-08,14.77,14.83,14.57,14.64,194910,0
2010-03-09,14.52,14.56,14.37,14.56,268763,0
2010-03-10,14.6,15.02,14.43,14.78,422940,0
2010-03-11,14.67,15.1,14.67,15.1,348995,0
2010-03-12,15.19,16.5,15.05,16.36,1272853,0
2010-03-15,16.27,16.35,15.71,15.79,808088,0
2010-03-16,15.92,15.95,15.45,15.56,340788,0
2010-03-17,15.61,15.92,15.37,15.38,199876,0
2010-03-18,15.38,15.38,14.86,15.09,291396,0
2010-03-19,15.17,15.17,14.12,14.57,455787,0
2010-03-22,14.44,14.81,14.06,14.75,296853,0
2010-03-23,14.78,15.62,14.57,15.52,328144,0
2010-03-24,15.4,15.43,14.87,14.94,208571,0
2010-03-25,15.16,15.62,14.87,14.89,428961,0
2010-03-26,15,15.22,14.79,15.1,291159,0
2010-03-29,15.19,15.41,15.04,15.34,250698,0
2010-03-30,15.34,15.86,15.25,15.75,288195,0
2010-03-31,15.68,16.65,15.58,16.56,683951,0
2010-04-01,16.6,17.11,15.87,16.2,547493,0
2010-04-05,16.2,16.28,16,16.05,343572,0
2010-04-06,15.91,16.08,15.82,16.03,204042,0
2010-04-07,15.96,15.98,15.72,15.93,158812,0
2010-04-08,15.82,15.82,15.2,15.33,303768,0
2010-04-09,15.32,15.45,15.16,15.28,217059,0
2010-04-12,15.29,15.48,14.96,15.33,399785,0
2010-04-13,15.32,16.03,15.32,15.91,355613,0
2010-04-14,16.14,16.99,16.14,16.98,463897,0
2010-04-15,16.91,17,16.75,16.93,189392,0
2010-04-16,16.9,16.91,16.22,16.31,476683,0
2010-04-19,16.31,16.31,15.46,15.8,369985,0
2010-04-20,15.91,16.29,15.91,16.25,370855,0
2010-04-21,16.23,16.55,16.09,16.52,276102,0
2010-04-22,16.38,17.44,16.1,17.43,539807,0
2010-04-23,17.3,17.43,16.29,16.42,749465,0
2010-04-26,16.37,16.54,16.06,16.07,318501,0
2010-04-27,16.03,16.5,15.76,15.91,370476,0
2010-04-28,16,16.32,15.66,16.04,417371,0
2010-04-29,16.13,16.22,15.76,16.2,194964,0
2010-04-30,16.28,16.42,14.72,14.72,690166,0
2010-05-03,14.84,15.33,14.76,15.3,575168,0
2010-05-04,15.04,15.21,14.06,14.23,665979,0
2010-05-05,14.11,14.24,13.61,13.72,523666,0
2010-05-06,13.67,13.81,11.13,12.93,1419469,0
2010-05-07,12.97,13,11.92,12.03,894209,0
2010-05-10,12.9,13.16,12.6,12.7,862370,0
2010-05-11,12.56,13.32,12.34,13.02,972528,0
2010-05-12,13.04,13.27,12.86,13.15,846676,0
2010-05-13,13.14,13.61,13.09,13.48,1014939,0
2010-05-14,13.36,13.36,12.51,12.91,465761,0
2010-05-17,13,13.24,12.41,12.66,644619,0
2010-05-18,12.88,13.34,12.44,12.53,530237,0
2010-05-19,12.51,12.74,11.77,12.04,654026,0
2010-05-20,11.62,11.89,11.29,11.58,595881,0
2010-05-21,11.3,12.41,11.18,12.17,911249,0
2010-05-24,12.12,12.48,11.9,11.94,533494,0
2010-05-25,11.35,11.57,10.93,11.5,593770,0
2010-05-26,11.56,12.3,11.53,11.89,774088,0
2010-05-27,12.23,12.54,12.08,12.53,484378,0
2010-05-28,12.55,12.55,12.1,12.36,327480,0
2010-06-01,12.18,12.73,11.99,12.09,713273,0
2010-06-02,12.23,12.69,12.08,12.65,387962,0
2010-06-03,12.6,13.09,12.6,13,548772,0
2010-06-04,12.92,13.17,12.69,12.79,1280695,0
2010-06-07,12.88,12.97,11.68,11.77,741379,0
2010-06-08,11.87,12.04,11.34,11.82,713169,0
2010-06-09,11.92,12.39,11.76,11.87,777286,0
2010-06-10,12.17,12.55,12.03,12.53,479925,0
2010-06-11,12.28,13.15,12.2,13.12,441067,0
2010-06-14,13.23,13.8,13.17,13.26,526421,0
2010-06-15,13.43,14.34,13.34,14.25,399696,0
2010-06-16,14.06,14.29,13.89,14.16,380500,0
2010-06-17,14.31,14.35,13.72,14.03,343197,0
2010-06-18,14.11,14.29,13.93,14.27,445042,0
2010-06-21,14.42,15.04,14.01,14.22,660421,0
2010-06-22,14.24,14.5,14.08,14.22,447381,0
2010-06-23,14.2,14.27,13.83,13.98,232273,0
2010-06-24,13.91,14.03,13.37,13.53,297728,0
2010-06-25,13.6,13.6,13.03,13.48,863198,0
2010-06-28,13.43,13.94,13.27,13.68,347280,0
2010-06-29,13.4,13.47,12.65,12.84,430862,0
2010-06-30,12.87,13.02,12.18,12.29,324427,0
2010-07-01,12.28,12.37,11.64,11.99,448195,0
2010-07-02,12.1,12.1,11.8,12,393741,0
2010-07-06,12.21,12.63,12.04,12.18,535879,0
2010-07-07,12.18,12.97,11.95,12.96,393463,0
2010-07-08,13.09,13.43,12.86,13.14,433632,0
2010-07-09,13.15,13.67,12.93,13.65,375521,0
2010-07-12,13.56,13.77,13.14,13.38,286004,0
2010-07-13,13.63,14.25,13.55,14.16,335652,0
2010-07-14,14.1,14.5,13.54,13.58,558028,0
2010-07-15,13.65,13.83,13.45,13.72,402237,0
2010-07-16,13.59,13.85,13.41,13.59,313372,0
2010-07-19,13.65,14.21,13.65,14.17,445865,0
2010-07-20,13.89,13.93,13.38,13.85,475090,0
2010-07-21,13.96,14.04,13.58,13.81,306809,0
2010-07-22,15,17.1,15,17,2540985,0
2010-07-23,16.93,17.35,16.9,17.19,1210320,0
2010-07-26,17.15,17.6,17.05,17.57,1024918,0
2010-07-27,17.59,17.9,17.2,17.42,475518,0
2010-07-28,17.28,17.52,16.55,16.89,661878,0
2010-07-29,16.99,17.21,16.08,16.3,581622,0
2010-07-30,16,17.64,15.89,17.61,1404904,0
2010-08-02,17.8,18.53,17.57,17.84,1095545,0
2010-08-03,17.75,18.21,17.66,17.78,587554,0
2010-08-04,17.84,18.23,17.56,18.16,382215,0
2010-08-05,18.04,18.04,17.54,17.86,221406,0
2010-08-06,17.47,17.67,16.84,17.19,466240,0
2010-08-09,17.28,17.78,16.88,17.75,487990,0
2010-08-10,17.45,17.53,16.9,17.19,257062,0
2010-08-11,16.74,16.8,15.75,15.96,550954,0
2010-08-12,15.53,15.53,14.92,15.48,946966,0
2010-08-13,15.49,15.75,15.36,15.39,414320,0
2010-08-16,15.24,16.05,15.07,15.87,318421,0
2010-08-17,16.01,16.7,16.01,16.28,276952,0
2010-08-18,16.17,16.7,16.02,16.57,377744,0
2010-08-19,16.44,16.64,15.89,15.91,447792,0
2010-08-20,15.88,16.13,15.53,15.57,289953,0
2010-08-23,15.71,15.97,15.29,15.41,278581,0
2010-08-24,15.11,15.34,14.84,15.06,494292,0
2010-08-25,14.9,15.34,14.38,15.3,558969,0
2010-08-26,15.42,15.59,14.73,14.76,359925,0
2010-08-27,15.01,15.37,14.63,15.34,352232,0
2010-08-30,15.25,15.68,14.57,14.69,454563,0
2010-08-31,14.68,14.79,13.85,14.09,571845,0
2010-09-01,14.42,14.9,14.33,14.51,454609,0
2010-09-02,14.51,15.39,14.42,15.3,624803,0
2010-09-03,15.45,16.1,15.41,15.71,725516,0
2010-09-07,15.55,15.57,14.91,14.98,873992,0
2010-09-08,14.99,15.03,13.79,14.18,1282904,0
2010-09-09,14.39,14.42,13.75,14.15,596479,0
2010-09-10,14.18,14.3,14.1,14.14,559598,0
2010-09-13,14.3,15.26,14.3,14.59,684912,0
2010-09-14,14.59,15.05,14.4,14.89,400222,0
2010-09-15,14.77,14.78,14.24,14.43,452590,0
2010-09-16,14.37,14.38,13.75,14.17,479843,0
2010-09-17,14.37,14.45,13.3,13.61,1573554,0
2010-09-20,13.62,13.95,13.48,13.83,582331,0
2010-09-21,13.86,14.39,13.71,14.2,738335,0
2010-09-22,13.81,13.82,12.18,12.3,1961630,0
2010-09-23,12.19,12.58,11.91,12,1217586,0
2010-09-24,12.25,12.64,12.19,12.63,1318418,0
2010-09-27,12.69,12.91,12.57,12.73,361693,0
2010-09-28,12.8,12.92,12.26,12.85,508103,0
2010-09-29,12.9,13.23,12.85,13.15,630352,0
2010-09-30,13.27,13.41,12.57,13.06,591823,0
2010-10-01,13.23,13.29,12.85,13.05,337643,0
2010-10-04,12.98,13.19,12.61,12.76,393101,0
2010-10-05,12.99,13.37,12.79,13.15,418211,0
2010-10-06,13.15,13.27,12.96,13.13,316362,0
2010-10-07,13.28,13.34,12.92,13.08,219159,0
2010-10-08,13.12,13.18,12.73,12.88,526549,0
2010-10-11,12.96,13.26,12.74,13.1,542270,0
2010-10-12,13.09,13.78,12.82,13.68,1031278,0
2010-10-13,13.77,14.35,13.77,14.14,870427,0
2010-10-14,14.17,14.82,13.94,14.72,941635,0
2010-10-15,14.97,15.13,14.46,14.69,775988,0
2010-10-18,14.78,15.2,14.5,15.13,683647,0
2010-10-19,14.86,15.01,14.08,14.09,796662,0
2010-10-20,14.03,14.71,14.02,14.33,795492,0
2010-10-21,14.42,14.55,13.37,13.93,891019,0
2010-10-22,13.93,14.45,13.75,14.37,610917,0
2010-10-25,14.46,14.74,14.31,14.53,401355,0
2010-10-26,14.46,14.7,14.22,14.5,261779,0
2010-10-27,14.43,14.93,14.27,14.9,336049,0
2010-10-28,15,15,14.13,14.36,345449,0
2010-10-29,14.32,14.71,14.24,14.36,431534,0
2010-11-01,14.39,14.53,12.52,12.58,3666420,0
2010-11-02,12.73,13.03,12.48,12.98,1112322,0
2010-11-03,12.96,13.2,12.61,12.8,1088969,0
2010-11-04,13.03,13.29,12.94,13.2,700463,0
2010-11-05,13.24,13.29,12.95,12.99,760128,0
2010-11-08,12.93,12.96,12.45,12.59,1778073,0
2010-11-09,12.66,12.99,12.24,12.3,1852564,0
2010-11-10,12.33,12.47,12.2,12.34,681012,0
2010-11-11,12.22,12.24,11.92,12.05,1435601,0
2010-11-12,11.98,12.11,11.61,11.75,611927,0
2010-11-15,11.75,12.1,11.71,11.88,567176,0
2010-11-16,11.69,12.07,11.53,11.71,708186,0
2010-11-17,11.79,11.97,11.63,11.66,410356,0
2010-11-18,11.91,12.13,11.74,11.76,386758,0
2010-11-19,11.71,11.87,11.56,11.68,357681,0
2010-11-22,11.63,11.78,11.52,11.64,533133,0
2010-11-23,11.5,11.64,11.4,11.47,661833,0
2010-11-24,11.6,12.02,11.6,11.79,470539,0
2010-11-26,11.73,11.94,11.64,11.81,190650,0
2010-11-29,11.67,11.77,11.5,11.75,354128,0
2010-11-30,11.58,11.72,11.45,11.68,549096,0
2010-12-01,11.9,12.29,11.83,11.89,507042,0
2010-12-02,11.99,12.32,11.9,12.23,435538,0
2010-12-03,12.18,12.28,11.96,12.23,346527,0
2010-12-06,12.15,12.48,12.13,12.38,409176,0
2010-12-07,12.55,12.76,12.31,12.32,522925,0
2010-12-08,12.43,12.57,12.23,12.43,387810,0
2010-12-09,12.48,12.57,12.38,12.45,310653,0
2010-12-10,12.56,12.97,12.47,12.88,591799,0
2010-12-13,12.98,13,12.75,12.8,518369,0
2010-12-14,12.9,13.21,12.7,12.73,995809,0
2010-12-15,12.77,12.85,12.66,12.73,776268,0
2010-12-16,12.81,12.89,12.77,12.81,362052,0
2010-12-17,13.25,14.08,13.18,13.99,1338267,0
2010-12-20,14.13,14.38,13.68,13.83,574227,0
2010-12-21,13.86,14.05,13.76,13.9,310068,0
2010-12-22,13.93,14.32,13.81,14.26,408307,0
2010-12-23,14.33,14.47,13.78,13.89,340749,0
2010-12-27,13.8,14,13.47,13.96,254135,0
2010-12-28,14.01,14.04,13.65,13.7,295403,0
2010-12-29,13.81,13.95,13.6,13.6,405241,0
2010-12-30,13.62,13.81,13.53,13.72,338577,0
2010-12-31,13.71,13.84,13.63,13.64,383531,0
2011-01-03,13.89,14.16,13.71,13.84,535904,0
2011-01-04,13.93,13.98,13.36,13.38,465558,0
2011-01-05,13.3,13.72,13.28,13.43,454245,0
2011-01-06,13.41,13.6,13.26,13.32,381023,0
2011-01-07,13.42,13.55,13.14,13.45,301281,0
2011-01-10,13.46,13.71,13.32,13.52,472440,0
2011-01-11,13.57,13.99,13.57,13.66,456224,0
2011-01-12,13.76,14.89,13.76,14.82,988037,0
2011-01-13,14.77,14.93,14.57,14.75,458094,0
2011-01-14,14.91,15.37,14.73,15.2,1097289,0
2011-01-18,15.39,15.44,14.91,15.08,433523,0
2011-01-19,15.29,15.29,14.58,14.74,523772,0
2011-01-20,14.67,14.69,14.36,14.57,401669,0
2011-01-21,14.84,14.84,14.34,14.35,242741,0
2011-01-24,14.46,14.82,14.36,14.78,339800,0
2011-01-25,14.75,14.89,14.4,14.82,303135,0
2011-01-26,14.92,15.25,14.61,15.16,366664,0
2011-01-27,15.2,15.46,15.05,15.35,274505,0
2011-01-28,15.35,15.4,14.73,14.81,385064,0
2011-01-31,14.94,15.8,14.94,15.45,757475,0
2011-02-01,15.74,16.1,15.7,15.87,660896,0
2011-02-02,15.8,16.25,15.62,15.97,340097,0
2011-02-03,15.92,16.5,15.75,16.2,587082,0
2011-02-04,15.37,15.41,14.75,15.18,933428,0
2011-02-07,15.26,15.58,15.16,15.44,753726,0
2011-02-08,15.48,15.54,15.25,15.37,272137,0
2011-02-09,15.44,15.44,15,15.1,474466,0
2011-02-10,15.02,15.37,14.86,15.3,467744,0
2011-02-11,15.28,15.4,15.06,15.34,358269,0
2011-02-14,15.39,15.87,15.39,15.79,566427,0
2011-02-15,15.84,15.84,14.22,14.52,2070606,0
2011-02-16,15.01,15.44,14.66,15.14,1010428,0
2011-02-18,15.31,15.6,15.25,15.53,746448,0
2011-02-22,15.27,15.7,15.11,15.64,989025,0
2011-02-23,15.65,15.97,15.11,15.51,896247,0
2011-02-24,15.51,15.54,15.08,15.48,548258,0
2011-02-25,15.53,16,15.48,16,521549,0
2011-02-28,16.05,16.18,15.88,16.12,707902,0
2011-03-01,16.25,16.38,15.66,15.85,749239,0
2011-03-02,15.75,16.35,15.75,16.21,506584,0
2011-03-03,16.35,16.9,16.29,16.74,1003821,0
2011-03-04,16.88,17,16.66,16.83,818391,0
2011-03-07,16.87,16.97,15.8,16.59,1062779,0
2011-03-08,16.52,16.78,16.11,16.4,609260,0
2011-03-09,16.34,16.34,15.8,15.89,417232,0
2011-03-10,15.72,15.88,15.2,15.35,590522,0
2011-03-11,15.12,15.68,14.85,15.51,579843,0
2011-03-14,15.33,15.78,14.9,15.54,470323,0
2011-03-15,15.16,15.48,14.63,15.39,906849,0
2011-03-16,15.29,15.56,15.06,15.1,613482,0
2011-03-17,15.34,15.49,14.87,15.03,454354,0
2011-03-18,15.2,15.28,15.01,15.09,448316,0
2011-03-21,15.48,15.59,15.08,15.34,306041,0
2011-03-22,15.43,15.5,15.21,15.36,246384,0
2011-03-23,15.36,15.45,15.05,15.29,387390,0
2011-03-24,15.43,16.13,15.29,16.01,481089,0
2011-03-25,16.08,16.39,15.88,16.06,275206,0
2011-03-28,16.09,16.35,15.94,15.97,369927,0
2011-03-29,15.96,16.11,15.82,16.09,303577,0
2011-03-30,16.12,16.27,16.03,16.23,223208,0
2011-03-31,16.27,16.45,16.13,16.35,453453,0
2011-04-01,16.36,16.46,16.09,16.1,255689,0
2011-04-04,16.06,16.28,16,16.01,400328,0
2011-04-05,16,16.45,16,16.22,350881,0
2011-04-06,16.26,16.48,16.13,16.14,303955,0
2011-04-07,16,16,15.51,15.65,344139,0
2011-04-08,15.64,15.78,15.1,15.18,383739,0
2011-04-11,15.2,15.36,14.86,14.89,495245,0
2011-04-12,14.81,14.86,14.59,14.64,295107,0
2011-04-13,14.8,14.83,14.29,14.35,515078,0
2011-04-14,14.21,14.49,14.03,14.38,447255,0
2011-04-15,14.35,14.35,14.02,14.17,344694,0
2011-04-18,14,14.06,13.53,13.78,621513,0
2011-04-19,13.85,13.85,13.47,13.67,391611,0
2011-04-20,13.93,14.29,13.9,14.28,495869,0
2011-04-21,14.36,14.53,14.28,14.41,266047,0
2011-04-25,14.4,14.63,14.06,14.12,225803,0
2011-04-26,14.23,14.66,14.1,14.54,207355,0
2011-04-27,14.57,14.67,14.29,14.53,227897,0
2011-04-28,14.48,14.52,14.11,14.21,248272,0
2011-04-29,14.21,14.42,14.14,14.15,354669,0
2011-05-02,14.23,14.23,13.48,13.51,1002182,0
2011-05-03,15.16,15.56,14.73,14.85,3023215,0
2011-05-04,14.91,15.17,14.59,14.62,847187,0
2011-05-05,14.59,14.92,14.41,14.78,944409,0
2011-05-06,14.99,15.09,14.69,14.76,334018,0
2011-05-09,14.75,15.26,14.52,14.97,463823,0
2011-05-10,15.03,15.5,15,15.39,492489,0
2011-05-11,15.36,15.43,14.75,14.81,462300,0
2011-05-12,14.72,15.14,14.61,14.95,595955,0
2011-05-13,15.03,15.04,14.54,14.6,365099,0
2011-05-16,14.48,14.54,14.08,14.37,443797,0
2011-05-17,14.2,14.4,14.1,14.34,489967,0
2011-05-18,14.4,14.97,14.4,14.92,440923,0
2011-05-19,14.91,15.05,14.59,14.66,419043,0
2011-05-20,14.69,14.83,14.58,14.6,326661,0
2011-05-23,14.42,14.67,14.3,14.63,406177,0
2011-05-24,14.63,14.82,14.41,14.41,454958,0
2011-05-25,14.47,14.73,14.3,14.61,272359,0
2011-05-26,14.65,14.7,14.15,14.68,438781,0
2011-05-27,14.72,14.75,14.41,14.46,204336,0
2011-05-31,14.6,14.87,14.2,14.85,570129,0
2011-06-01,14.82,15,14.47,14.5,346598,0
2011-06-02,14.62,14.92,14.53,14.76,351537,0
2011-06-03,14.52,14.58,14.29,14.4,364512,0
2011-06-06,14.43,14.47,14.21,14.35,386158,0
2011-06-07,14.38,14.52,14.17,14.42,272880,0
2011-06-08,14.41,14.41,14,14.13,279809,0
2011-06-09,14.17,14.5,14.13,14.16,248989,0
2011-06-10,14.1,14.16,13.7,14.03,290695,0
2011-06-13,14.08,14.13,13.54,13.76,497967,0
2011-06-14,13.9,14.45,13.85,14.32,374197,0
2011-06-15,14.16,14.2,13.96,14.08,246729,0
2011-06-16,14.08,14.17,13.83,13.88,314136,0
2011-06-17,14.02,14.09,13.58,13.72,292607,0
2011-06-20,13.62,13.84,13.6,13.7,358082,0
2011-06-21,13.85,13.88,13.61,13.72,494256,0
2011-06-22,13.67,13.81,13.56,13.61,377195,0
2011-06-23,13.59,13.76,13.31,13.69,572084,0
2011-06-24,13.72,14.1,13.63,13.85,2124283,0
2011-06-27,13.94,13.94,13.58,13.89,358630,0
2011-06-28,13.9,14.38,13.8,14.33,337565,0
2011-06-29,14.41,14.58,14.21,14.53,270455,0
2011-06-30,14.61,14.9,14.6,14.79,297280,0
2011-07-01,14.84,15.07,14.59,15.02,268267,0
2011-07-05,13.83,14.02,13.11,13.27,2309040,0
2011-07-06,13.24,13.24,12.95,13.17,1318529,0
2011-07-07,13.29,13.65,13.03,13.22,1368415,0
2011-07-08,13.1,13.65,13.08,13.5,559789,0
2011-07-11,13.25,13.41,13,13.2,526015,0
2011-07-12,13.07,13.2,12.76,12.9,412553,0
2011-07-13,12.95,13.1,12.81,13,628018,0
2011-07-14,13.01,13.16,12.58,12.73,557615,0
2011-07-15,12.73,12.95,12.31,12.58,827953,0
2011-07-18,12.56,12.61,11.83,12.15,690262,0
2011-07-19,12.27,12.59,12.22,12.56,560568,0
2011-07-20,12.53,12.56,12.25,12.32,452157,0
2011-07-21,12.34,12.73,12.17,12.68,595488,0
2011-07-22,12.56,12.69,12.06,12.44,1023457,0
2011-07-25,12.38,12.4,12.04,12.11,867327,0
2011-07-26,11.55,11.64,11.03,11.4,2463484,0
2011-07-27,11.21,11.29,10.77,10.94,1634897,0
2011-07-28,10.99,11.1,10.81,10.88,627776,0
2011-07-29,10.76,11.01,10.57,10.61,709084,0
2011-08-01,10.8,10.89,10.27,10.45,1003743,0
2011-08-02,10.5,10.58,9.93,9.93,723679,0
2011-08-03,9.95,10.18,9.77,10.09,1016024,0
2011-08-04,9.98,10.06,9.39,9.39,1360905,0
2011-08-05,9.54,9.7,8.92,9.48,1575356,0
2011-08-08,9.09,9.47,8.64,8.65,1676563,0
2011-08-09,8.52,9.29,8.43,9.27,1624877,0
2011-08-10,9.24,9.39,8.73,9.01,1072535,0
2011-08-11,9.02,9.52,8.93,9.41,829418,0
2011-08-12,9.48,9.72,9.13,9.27,579997,0
2011-08-15,9.41,9.95,9.37,9.92,663630,0
2011-08-16,9.8,9.97,9.62,9.8,801509,0
2011-08-17,9.8,10.03,9.58,9.71,391313,0
2011-08-18,9.36,9.36,9.03,9.09,415813,0
2011-08-19,9,9.42,8.95,9.04,578806,0
2011-08-22,9.34,9.49,8.95,9.05,323322,0
2011-08-23,9.23,9.85,9.01,9.83,472071,0
2011-08-24,9.8,9.91,9.42,9.59,299377,0
2011-08-25,9.63,9.67,9.38,9.41,403602,0
2011-08-26,9.38,9.83,9.25,9.81,524717,0
2011-08-29,9.79,10.4,9.79,10.39,317519,0
2011-08-30,10.24,10.46,10.09,10.36,360076,0
2011-08-31,10.27,10.45,9.91,10,417554,0
2011-09-01,10.17,10.17,9.53,9.57,428870,0
2011-09-02,9.33,9.46,9.15,9.24,302759,0
2011-09-06,8.93,9.15,8.86,9.13,464070,0
2011-09-07,9.24,9.78,9.24,9.78,323952,0
2011-09-08,9.65,9.94,9.45,9.49,348923,0
2011-09-09,9.34,9.62,9.11,9.25,388197,0
2011-09-12,9.11,9.48,9.11,9.43,326958,0
2011-09-13,9.43,9.97,9.35,9.94,359460,0
2011-09-14,10.03,10.44,9.95,10.3,318988,0
2011-09-15,10.37,10.69,10.37,10.67,312171,0
2011-09-16,10.76,10.78,10.52,10.74,953508,0
2011-09-19,10.4,10.4,9.77,9.95,322648,0
2011-09-20,9.97,10.12,9.71,9.73,249696,0
2011-09-21,9.68,9.95,9.39,9.42,351622,0
2011-09-22,9.08,9.22,8.64,8.79,786826,0
2011-09-23,8.78,9.33,8.78,9.1,364158,0
2011-09-26,9.11,9.14,8.6,9.09,652961,0
2011-09-27,9.27,9.39,9.06,9.19,537195,0
2011-09-28,9.31,9.73,9.13,9.13,539982,0
2011-09-29,9.18,9.47,8.7,9.03,507695,0
2011-09-30,8.91,8.97,8.52,8.62,547646,0
2011-10-03,8.35,8.46,7.56,8.01,884950,0
2011-10-04,7.85,8.85,7.7,8.83,754806,0
2011-10-05,8.75,9.03,8.5,8.91,487809,0
2011-10-06,8.86,8.97,8.78,8.92,505781,0
2011-10-07,8.98,9.14,8.76,8.97,261844,0
2011-10-10,9.2,9.32,8.93,9.16,415182,0
2011-10-11,9.1,9.23,8.96,9.2,312645,0
2011-10-12,9.22,9.66,9.21,9.49,513722,0
2011-10-13,9.61,9.84,9.41,9.84,443166,0
2011-10-14,9.86,9.87,9.29,9.42,362168,0
2011-10-17,9.29,9.44,8.84,8.9,311398,0
2011-10-18,8.97,9.18,8.71,9.13,411032,0
2011-10-19,9.12,9.18,8.74,8.82,340245,0
2011-10-20,8.78,8.89,8.44,8.79,269304,0
2011-10-21,8.98,9.17,8.83,8.92,433451,0
2011-10-24,8.95,9.5,8.86,9.46,354710,0
2011-10-25,9.36,9.46,9.11,9.32,326468,0
2011-10-26,9.5,9.64,9.05,9.51,307434,0
2011-10-27,9.85,10.28,9.7,9.96,772242,0
2011-10-28,9.92,10.26,9.83,10.15,401130,0
2011-10-31,9.93,9.93,9.3,9.3,395485,0
2011-11-01,8.92,9.21,8.76,8.98,443821,0
2011-11-02,8.55,9.39,8.51,9.01,452638,0
2011-11-03,8.74,9.04,8.42,8.93,775996,0
2011-11-04,8.8,9.32,8.78,9.22,442344,0
2011-11-07,9.15,9.15,8.72,8.99,301719,0
2011-11-08,9.07,9.41,8.91,9.37,399595,0
2011-11-09,9.06,9.2,8.79,8.8,389212,0
2011-11-10,8.99,9.14,8.74,9.02,272043,0
2011-11-11,9.16,9.6,9.13,9.55,288921,0
2011-11-14,9.57,9.57,8.91,9.04,390634,0
2011-11-15,9.04,9.41,8.95,9.29,308255,0
2011-11-16,9.14,9.64,9.07,9.24,355679,0
2011-11-17,9.2,9.25,8.8,9.02,426411,0
2011-11-18,9.01,9.08,8.9,8.94,303406,0
2011-11-21,8.89,8.91,8.69,8.85,445800,0
2011-11-22,8.89,9.06,8.69,8.75,372215,0
2011-11-23,8.66,8.8,8.55,8.6,432700,0
2011-11-25,8.56,8.68,8.38,8.38,150368,0
2011-11-28,8.5,9.11,8.5,9.04,542432,0
2011-11-29,9.06,9.13,8.96,9.06,188753,0
2011-11-30,9.38,9.98,9.26,9.98,534011,0
2011-12-01,9.92,10.08,9.66,9.79,335358,0
2011-12-02,9.95,10.14,9.82,10,306492,0
2011-12-05,10.18,10.33,9.92,10.02,577803,0
2011-12-06,10.05,10.49,10.05,10.35,372716,0
2011-12-07,10.24,10.49,10.03,10.32,449377,0
2011-12-08,10.17,10.4,9.8,9.81,366951,0
2011-12-09,9.86,10.44,9.77,10.3,562499,0
2011-12-12,9.96,10.14,9.75,10.12,317713,0
2011-12-13,10.22,10.45,9.89,9.95,269272,0
2011-12-14,9.85,10.11,9.82,10,318782,0
2011-12-15,10.08,10.27,9.93,10.03,366830,0
2011-12-16,9.91,10.39,9.88,10.12,925100,0
2011-12-19,10.12,10.61,9.95,10.01,389700,0
2011-12-20,10.25,10.8,10.13,10.77,440904,0
2011-12-21,10.71,10.99,10.45,10.98,391613,0
2011-12-22,10.99,11.05,10.8,10.94,357693,0
2011-12-23,10.96,11.02,10.78,10.99,276426,0
2011-12-27,10.93,11.09,10.79,11.01,268238,0
2011-12-28,11.02,11.05,10.78,10.87,373824,0
2011-12-29,10.97,11.06,10.82,10.95,349173,0
2011-12-30,10.93,11.03,10.7,10.73,458570,0
2012-01-03,11.1,11.13,10.56,11.02,584848,0
2012-01-04,10.98,11.32,10.9,11,651048,0
2012-01-05,10.97,11.18,10.81,11.17,489868,0
2012-01-06,11.11,11.16,10.72,11.03,475090,0
2012-01-09,11.11,11.4,11.04,11.22,325212,0
2012-01-10,11.38,11.39,11.2,11.33,271592,0
2012-01-11,11.25,11.39,11.08,11.31,456827,0
2012-01-12,11.28,11.68,11.18,11.66,312785,0
2012-01-13,11.48,11.6,11.09,11.16,319266,0
2012-01-17,11.17,11.33,10.95,11.01,527081,0
2012-01-18,11,11.3,10.95,11.3,383827,0
2012-01-19,11.34,11.5,11.16,11.19,335472,0
2012-01-20,11.16,11.18,10.3,10.72,781043,0
2012-01-23,10.68,11,10.61,10.97,468704,0
2012-01-24,10.86,11.01,10.82,10.95,414377,0
2012-01-25,10.91,11.06,10.85,11.04,394866,0
2012-01-26,11.13,11.2,10.96,11.03,432231,0
2012-01-27,10.72,11.28,10.72,11.26,289260,0
2012-01-30,11.13,11.29,11.07,11.13,359688,0
2012-01-31,11.2,11.4,10.5,10.64,456725,0
2012-02-01,10.76,11.08,10.7,11.04,548589,0
2012-02-02,11.13,11.2,10.9,10.98,338925,0
2012-02-03,11.2,11.2,10.97,11.01,307511,0
2012-02-06,10.86,10.93,10.6,10.76,249970,0
2012-02-07,10.67,10.69,10.54,10.64,274538,0
2012-02-08,10.72,10.77,10.47,10.68,291030,0
2012-02-09,10.74,10.85,10.61,10.73,268493,0
2012-02-10,10.57,10.93,10.5,10.84,259670,0
2012-02-13,10.89,11.04,10.62,11,318437,0
2012-02-14,10.93,11.04,10.76,10.92,277721,0
2012-02-15,10.95,11.05,10.85,11.01,320446,0
2012-02-16,10.99,11.34,10.99,11.27,147762,0
2012-02-17,11.28,11.6,11.28,11.49,245535,0
2012-02-21,11.88,12.45,11.72,12.43,724386,0
2012-02-22,12.41,12.73,12.16,12.56,667442,0
2012-02-23,12.48,12.64,12.4,12.46,482659,0
2012-02-24,12.43,12.58,12.25,12.53,313943,0
2012-02-27,12.35,12.43,12.05,12.28,294676,0
2012-02-28,12.29,12.46,12.08,12.19,256359,0
2012-02-29,12.21,12.36,11.98,12,354182,0
2012-03-01,12.2,12.31,12.01,12.02,326143,0
2012-03-02,11.94,12.13,11.76,11.86,351774,0
2012-03-05,11.8,11.86,11.43,11.61,343376,0
2012-03-06,11.45,11.68,11.38,11.5,296130,0
2012-03-07,11.55,12.03,11.55,11.99,284848,0
2012-03-08,12.21,12.28,11.95,12.19,361473,0
2012-03-09,12.23,12.39,12.11,12.26,332888,0
2012-03-12,12.27,12.33,11.98,12.17,455541,0
2012-03-13,12.2,12.91,12.2,12.9,884188,0
2012-03-14,12.89,13.15,12.41,12.6,616279,0
2012-03-15,12.69,12.93,12.63,12.93,427824,0
2012-03-16,12.98,13.05,12.83,13,1170574,0
2012-03-19,12.86,13.25,12.82,13.21,563416,0
2012-03-20,13.05,13.22,12.98,13.08,237229,0
2012-03-21,12.93,13.2,12.93,13.08,238746,0
2012-03-22,13.18,13.18,12.81,13.05,382540,0
2012-03-23,13.04,13.25,12.84,13.23,251574,0
2012-03-26,13.37,13.37,13.12,13.31,320148,0
2012-03-27,13.28,13.48,13.1,13.4,278051,0
2012-03-28,13.34,13.49,13.25,13.25,637037,0
2012-03-29,13.08,13.26,12.97,13,572837,0
2012-03-30,12.95,13.31,12.92,13.12,461394,0
2012-04-02,12.98,13.14,12.82,13,466788,0
2012-04-03,13.04,13.06,12.55,12.66,640318,0
2012-04-04,12.5,12.58,12.36,12.51,440669,0
2012-04-05,12.53,12.57,12.38,12.47,365052,0
2012-04-09,12.17,12.25,11.92,12.13,469778,0
2012-04-10,12.12,12.17,11.9,11.94,399601,0
2012-04-11,12.1,12.26,12.08,12.26,242184,0
2012-04-12,12.27,12.53,12.21,12.42,397142,0
2012-04-13,12.36,12.46,12.14,12.14,165391,0
2012-04-16,12.25,12.34,12,12.17,180611,0
2012-04-17,12.29,12.58,12.29,12.45,189464,0
2012-04-18,12.33,12.36,12.14,12.23,143137,0
2012-04-19,12.2,12.28,11.99,12.04,254124,0
2012-04-20,12.3,12.35,12,12.02,226584,0
2012-04-23,11.77,11.97,11.46,11.72,345428,0
2012-04-24,11.74,12.08,11.7,11.93,276803,0
2012-04-25,12.1,12.37,11.98,12.09,266855,0
2012-04-26,12.06,12.26,12.03,12.25,221391,0
2012-04-27,12.27,12.36,12.06,12.23,262565,0
2012-04-30,12.18,12.22,11.9,11.94,479765,0
2012-05-01,12.8,14.53,12.45,13.38,1809150,0
2012-05-02,13.32,13.55,13.04,13.5,565181,0
2012-05-03,13.51,13.51,13.13,13.18,377541,0
2012-05-04,13.06,13.24,12.97,12.99,290445,0
2012-05-07,12.92,13.12,12.78,12.97,362670,0
2012-05-08,12.83,13.35,12.81,13.27,331455,0
2012-05-09,13.08,13.55,13.02,13.25,455351,0
2012-05-10,13.35,13.37,13.07,13.24,408618,0
2012-05-11,13.07,13.54,13.07,13.37,283760,0
2012-05-14,13.17,13.62,13.13,13.48,521879,0
2012-05-15,13.18,13.68,13.18,13.42,480272,0
2012-05-16,13.49,13.64,13.26,13.34,346092,0
2012-05-17,13.26,13.44,13.02,13.07,396996,0
2012-05-18,13.01,13.27,12.96,12.99,678319,0
2012-05-21,12.99,13.4,12.86,13.36,367699,0
2012-05-22,13.38,13.54,13.24,13.31,278848,0
2012-05-23,13.18,13.67,13.05,13.64,283887,0
2012-05-24,13.76,13.81,13.5,13.66,246327,0
2012-05-25,13.62,13.84,13.58,13.69,407070,0
2012-05-29,13.77,13.95,13.56,13.76,456995,0
2012-05-30,13.57,13.73,13.37,13.6,510896,0
2012-05-31,13.6,13.83,13.41,13.65,454175,0
2012-06-01,13.27,13.41,12.91,13.04,569228,0
2012-06-04,13.1,13.21,12.86,13.02,326012,0
2012-06-05,12.98,13.46,12.98,13.32,316574,0
2012-06-06,13.49,13.75,13.3,13.6,428348,0
2012-06-07,13.73,13.96,13.57,13.68,316449,0
2012-06-08,13.62,13.98,13.58,13.95,297628,0
2012-06-11,14.05,14.1,13.53,13.55,350036,0
2012-06-12,13.64,13.85,13.37,13.77,319220,0
2012-06-13,13.71,13.74,13.13,13.24,717288,0
2012-06-14,13.21,13.5,12.65,13.43,421175,0
2012-06-15,13.43,13.73,13.24,13.6,372884,0
2012-06-18,13.52,13.82,13.44,13.6,202818,0
2012-06-19,13.7,14.09,13.62,13.94,255654,0
2012-06-20,13.88,14.06,13.77,13.92,269862,0
2012-06-21,13.96,14.06,13.49,13.5,283159,0
2012-06-22,13.65,13.96,13.51,13.89,306577,0
2012-06-25,13.8,13.8,13.25,13.26,289416,0
2012-06-26,13.31,13.45,13.06,13.2,194647,0
2012-06-27,13.28,13.5,13.13,13.21,243262,0
2012-06-28,13.05,13.29,12.87,13.23,231325,0
2012-06-29,13.57,13.607,13.37,13.42,269974,0
2012-07-02,13.42,13.84,13.4,13.84,290755,0
2012-07-03,13.94,14.15,13.61,13.94,275073,0
2012-07-05,13.87,14.25,13.76,14.14,382177,0
2012-07-06,14.01,14.29,13.89,14.13,374897,0
2012-07-09,14.04,14.09,13.71,13.77,323269,0
2012-07-10,13.89,14.05,12.7,12.88,815248,0
2012-07-11,12.9,13.24,12.69,12.86,468903,0
2012-07-12,12.71,12.71,11.6,11.86,1117607,0
2012-07-13,11.9,11.9,11.45,11.66,512304,0
2012-07-16,11.57,11.69,11.44,11.49,422300,0
2012-07-17,11.52,11.61,11.24,11.42,321107,0
2012-07-18,11.34,11.6,11.29,11.48,378503,0
2012-07-19,11.47,12.06,11.26,11.98,490930,0
2012-07-20,11.84,11.86,11.43,11.46,353094,0
2012-07-23,11.11,11.38,11.02,11.24,279834,0
2012-07-24,11.29,11.4,10.85,11.01,243414,0
2012-07-25,11.12,11.23,10.89,11.02,185581,0
2012-07-26,11.17,11.7,11.07,11.58,568948,0
2012-07-27,11.6,11.84,11.47,11.72,297291,0
2012-07-30,11.69,11.93,11.49,11.85,348983,0
2012-07-31,11.77,12.56,11.22,12.32,435496,0
2012-08-01,12.23,12.34,11.89,11.89,392874,0
2012-08-02,11.89,12.22,11.78,12.02,228213,0
2012-08-03,12.21,12.54,11.99,12.36,172435,0
2012-08-06,12.34,12.77,12.201,12.52,228589,0
2012-08-07,12.6,12.99,12.49,12.76,289190,0
2012-08-08,12.62,12.89,12.22,12.475,393514,0
2012-08-09,12.43,12.99,12.43,12.84,300639,0
2012-08-10,12.84,13.07,12.541,13.02,239352,0
2012-08-13,13,13.4,12.83,13.38,328264,0
2012-08-14,13.44,13.63,13.26,13.55,411589,0
2012-08-15,13.41,13.59,13.3,13.46,261534,0
2012-08-16,13.41,13.41,13.03,13.29,478891,0
2012-08-17,13.25,13.58,13.25,13.54,300928,0
2012-08-20,13.51,13.51,13.13,13.36,246848,0
2012-08-21,13.39,13.52,13.172,13.28,196894,0
2012-08-22,13.26,13.29,13.01,13.17,192238,0
2012-08-23,13.19,13.19,12.99,13.11,136114,0
2012-08-24,13.08,13.18,13,13.04,213235,0
2012-08-27,13.13,13.15,12.99,13.1,240219,0
2012-08-28,13.12,13.17,12.66,12.93,225819,0
2012-08-29,13,13.06,12.81,12.91,219234,0
2012-08-30,12.8,12.83,12.62,12.64,224572,0
2012-08-31,12.78,12.89,12.63,12.77,364662,0
2012-09-04,12.8,13.24,12.6,13.135,258393,0
2012-09-05,13.11,13.29,13.035,13.11,361600,0
2012-09-06,13.22,13.49,13.141,13.47,327836,0
2012-09-07,13.3,13.56,13.07,13.56,323315,0
2012-09-10,13.43,13.65,13.43,13.56,405935,0
2012-09-11,13.46,13.59,13.271,13.39,279357,0
2012-09-12,13.39,13.6,13.32,13.44,181731,0
2012-09-13,13.45,13.83,13.35,13.59,203240,0
2012-09-14,13.65,13.99,13.46,13.74,236047,0
2012-09-17,13.7,13.74,13.49,13.7,149200,0
2012-09-18,13.73,13.87,13.52,13.78,196981,0
2012-09-19,13.67,13.67,13.24,13.28,262744,0
2012-09-20,13.18,13.47,13.18,13.35,200414,0
2012-09-21,13.53,13.55,13.03,13.28,1042195,0
2012-09-24,13.2,13.25,13,13.11,239557,0
2012-09-25,13.17,13.23,12.6,12.64,277999,0
2012-09-26,12.65,12.78,12.24,12.4,251432,0
2012-09-27,12.44,12.66,12.31,12.63,184481,0
2012-09-28,12.56,12.56,12.32,12.33,146385,0
2012-10-01,12.33,12.57,12.25,12.33,235048,0
2012-10-02,12.34,12.508,12.09,12.22,236108,0
2012-10-03,12.22,12.3,11.96,12.18,276885,0
2012-10-04,12.21,12.39,12.1,12.175,149887,0
2012-10-05,12.27,12.37,12.06,12.08,187460,0
2012-10-08,12.02,12.07,11.83,12.01,158810,0
2012-10-09,12.01,12.03,11.76,11.98,145802,0
2012-10-10,11.97,11.99,11.8,11.9,124290,0
2012-10-11,11.99,12.05,11.85,11.91,105877,0
2012-10-12,11.86,11.94,11.67,11.68,139457,0
2012-10-15,11.69,11.85,11.56,11.62,269115,0
2012-10-16,11.62,12.05,11.49,11.99,217924,0
2012-10-17,11.98,12.25,11.95,12.23,220603,0
2012-10-18,12.18,12.28,12,12.04,165506,0
2012-10-19,11.93,11.93,11.51,11.64,246657,0
2012-10-22,11.8,11.8,11.55,11.71,129637,0
2012-10-23,11.54,11.8,10.8,11.78,128259,0
2012-10-24,11.93,11.97,11.51,11.61,129293,0
2012-10-25,11.63,11.95,11.63,11.84,124428,0
2012-10-26,11.82,11.99,11.72,11.78,177815,0
2012-10-31,11.91,12,11.6,11.83,263441,0
2012-11-01,11.81,12.14,11.81,11.93,262459,0
2012-11-02,11.94,12.09,11.76,11.83,151730,0
2012-11-05,11.79,12.15,11.79,12.07,136933,0
2012-11-06,12.09,12.55,12.09,12.42,159172,0
2012-11-07,12.22,12.24,11.91,12.01,199769,0
2012-11-08,12.01,12.09,11.941,11.98,148006,0
2012-11-09,11.88,12.34,11.88,12.06,172971,0
2012-11-12,12.07,12.11,11.83,12,94887,0
2012-11-13,11.89,11.995,11.75,11.81,156794,0
2012-11-14,11.86,11.88,11.52,11.65,168923,0
2012-11-15,11.62,11.63,11.24,11.27,174516,0
2012-11-16,11.26,11.79,11.19,11.75,232900,0
2012-11-19,11.85,12.1,11.751,12.1,349747,0
2012-11-20,12.11,12.2,11.99,12.181,119239,0
2012-11-21,12.21,12.4,12.06,12.33,86012,0
2012-11-23,12.38,12.59,12.37,12.53,50012,0
2012-11-26,12.46,12.53,12.12,12.33,140199,0
2012-11-27,12.29,12.52,12.24,12.4,83987,0
2012-11-28,12.36,12.88,12.27,12.71,197806,0
2012-11-29,12.91,12.98,12.67,12.76,132390,0
2012-11-30,12.81,12.92,12.612,12.79,248372,0
2012-12-03,12.95,12.99,12.75,12.91,164773,0
2012-12-04,12.918,13,12.643,12.85,285069,0
2012-12-05,12.92,12.92,12.66,12.85,83520,0
2012-12-06,12.83,13.04,12.68,12.96,97622,0
2012-12-07,12.675,13.07,12.675,12.99,176423,0
2012-12-10,12.98,13.34,12.74,13.2,187517,0
2012-12-11,13.21,13.37,12.99,13.07,263329,0
2012-12-12,12.98,13.25,12.98,13.029,145989,0
2012-12-13,12.95,13.03,12.75,12.82,83997,0
2012-12-14,12.74,13,12.72,12.93,102950,0
2012-12-17,12.99,13.11,12.88,13.025,121134,0
2012-12-18,13.08,13.11,12.94,13.05,141770,0
2012-12-19,13.12,13.34,12.98,13.29,236369,0
2012-12-20,13.34,13.61,13.28,13.59,250581,0
2012-12-21,13.41,13.71,12.8,13.7,948013,0
2012-12-24,13.68,13.99,13.21,13.74,98821,0
2012-12-26,13.78,13.93,13.64,13.79,206656,0
2012-12-27,13.82,13.83,13.41,13.75,122590,0
2012-12-28,13.68,13.86,13.56,13.6,139874,0
2012-12-31,13.61,13.81,13.5,13.809,234952,0
2013-01-02,14,14.32,13.85,14.3,333150,0
2013-01-03,14.39,14.47,14.14,14.21,187792,0
2013-01-04,14.31,14.32,13.94,14.09,211763,0
2013-01-07,13.94,14.11,13.75,13.8,184037,0
2013-01-08,13.76,13.92,13.48,13.61,279892,0
2013-01-09,13.67,13.84,13.581,13.74,139331,0
2013-01-10,13.77,13.9,13.62,13.9,153764,0
2013-01-11,13.93,14.09,13.79,13.9,132934,0
2013-01-14,13.82,13.92,13.723,13.83,148814,0
2013-01-15,13.69,13.75,13.52,13.65,170814,0
2013-01-16,13.64,13.93,13.55,13.84,186862,0
2013-01-17,13.91,14.08,13.85,13.94,187012,0
2013-01-18,14.02,14.66,14,14.57,451024,0
2013-01-22,14.49,14.79,14.38,14.76,795885,0
2013-01-23,14.79,14.84,14.6,14.82,323898,0
2013-01-24,14.8,15.13,14.8,15.01,405057,0
2013-01-25,15.01,15.42,14.97,15.42,305095,0
2013-01-28,15.4,15.5,15.22,15.36,220285,0
2013-01-29,15.31,15.43,15.25,15.4,257887,0
2013-01-30,15.22,15.45,15.07,15.36,205849,0
2013-01-31,15.29,15.49,15.27,15.35,212815,0
2013-02-01,15.39,15.73,15.37,15.64,264402,0
2013-02-04,15.49,15.6,14.69,15.15,242518,0
2013-02-05,16,16.46,15.4,15.9,895245,0
2013-02-06,16.12,16.93,16.01,16.61,804739,0
2013-02-07,16.46,16.61,16.15,16.4,495302,0
2013-02-08,16.35,16.59,16.08,16.37,392640,0
2013-02-11,16.32,16.61,16.19,16.61,371213,0
2013-02-12,16.34,17.31,16.34,17.31,747774,0
2013-02-13,17.28,17.9,17.276,17.7,689055,0
2013-02-14,17.71,17.99,17.56,17.82,456522,0
2013-02-15,17.9,18,17.83,17.95,489673,0
2013-02-19,18,18.48,17.96,18.36,581759,0
2013-02-20,18.36,18.75,18.11,18.12,668062,0
2013-02-21,18,18.08,17.51,17.72,307946,0
2013-02-22,17.7,18.35,17.5,17.94,512604,0
2013-02-25,18.15,18.16,17.22,17.26,411021,0
2013-02-26,17.36,17.91,17.35,17.67,429405,0
2013-02-27,17.55,17.94,17.5,17.75,268863,0
2013-02-28,17.74,18.34,17.72,18.04,345852,0
2013-03-01,18.03,18.7,17.85,18.48,534179,0
2013-03-04,18.37,18.84,18.12,18.83,511290,0
2013-03-05,18.7,19.27,18.69,19.18,534368,0
2013-03-06,19.31,19.49,19.06,19.26,568896,0
2013-03-07,19.42,19.87,19.38,19.82,563140,0
2013-03-08,19.98,20,19.52,19.59,342325,0
2013-03-11,19.44,19.58,19.27,19.51,311050,0
2013-03-12,19.46,19.665,19.18,19.44,349190,0
2013-03-13,19.43,19.61,19.35,19.57,179100,0
2013-03-14,19.55,19.97,19.55,19.97,199142,0
2013-03-15,19.94,19.95,19.22,19.38,558975,0
2013-03-18,19.11,19.39,19.11,19.23,281807,0
2013-03-19,18.56,19,17.74,18.95,479130,0
2013-03-20,19.04,19.2,18.63,19.04,277812,0
2013-03-21,18.91,19.18,18.84,18.9,219323,0
2013-03-22,18.96,19.22,18.92,19.01,202880,0
2013-03-25,19.13,19.4,18.94,19.22,218893,0
2013-03-26,19.29,19.56,19.2,19.5,240290,0
2013-03-27,19.28,19.31,18.85,19.17,574755,0
2013-03-28,18.03,18.7,18.02,18.3,473934,0
2013-04-01,18.36,18.54,18.22,18.37,333849,0
2013-04-02,18.48,18.49,17.865,17.97,291384,0
2013-04-03,17.97,17.97,17.62,17.72,295318,0
2013-04-04,17.71,17.95,17.55,17.94,234449,0
2013-04-05,17.77,17.79,17.3,17.78,247782,0
2013-04-08,17.8,18.17,17.7,18.15,164218,0
2013-04-09,18.5,18.65,17.86,17.95,378671,0
2013-04-10,18.17,18.49,18.11,18.38,365523,0
2013-04-11,18.3,18.75,18.28,18.45,647507,0
2013-04-12,18.53,18.6,18.11,18.14,230598,0
2013-04-15,18.04,18.09,17.41,17.58,333321,0
2013-04-16,17.75,18.055,17.49,17.98,208970,0
2013-04-17,17.85,17.85,17.3,17.54,323812,0
2013-04-18,17.63,17.898,17.23,17.39,626693,0
2013-04-19,17.38,17.65,17,17.4,225519,0
2013-04-22,17.61,17.8,17.01,17.67,250637,0
2013-04-23,17.59,18.11,17.59,17.85,333425,0
2013-04-24,17.85,18.12,17.73,17.99,281146,0
2013-04-25,18.11,18.54,18.02,18.29,424592,0
2013-04-26,18.31,18.4,18.01,18.22,315308,0
2013-04-29,18.36,18.81,18.23,18.47,341855,0
2013-04-30,18.34,18.34,15.95,16.98,1287476,0
2013-05-01,16.85,17.23,16.6,16.97,510448,0
2013-05-02,17.1,17.43,16.9,17.4,277656,0
2013-05-03,17.71,17.99,17.68,17.77,463982,0
2013-05-06,17.73,17.99,17.66,17.86,223101,0
2013-05-07,17.96,17.99,17.74,17.92,206811,0
2013-05-08,17.81,17.88,17.63,17.8,189954,0
2013-05-09,17.71,17.89,17.64,17.72,167211,0
2013-05-10,17.78,17.98,17.77,17.9,250869,0
2013-05-13,17.82,17.92,16.75,17.3,466726,0
2013-05-14,17.35,17.83,17.16,17.78,382673,0
2013-05-15,17.66,18.439,17.66,18.09,831838,0
2013-05-16,17.99,18.35,17.88,17.98,343269,0
2013-05-17,18.1,18.285,18.04,18.25,223458,0
2013-05-20,18.15,19.1,18.08,18.77,507902,0
2013-05-21,18.84,19.22,18.79,18.93,395925,0
2013-05-22,18.94,19.5,18.3,18.49,611047,0
2013-05-23,18.24,18.51,18.06,18.15,243592,0
2013-05-24,17.96,18.18,17.743,18.09,290127,0
2013-05-28,18.32,18.85,18.31,18.65,224016,0
2013-05-29,18.46,18.78,18.33,18.53,183023,0
2013-05-30,18.55,18.97,18.55,18.82,213641,0
2013-05-31,18.67,18.78,18.37,18.37,289639,0
2013-06-03,18.39,18.45,17.81,18.18,406906,0
2013-06-04,18.17,18.49,18.07,18.21,373123,0
2013-06-05,18.12,18.14,17.5,17.51,211637,0
2013-06-06,17.57,17.61,17.1,17.58,209247,0
2013-06-07,17.82,18.18,17.82,18.12,188283,0
2013-06-10,18.2,18.43,17.94,18.32,184954,0
2013-06-11,18.19,18.44,17.79,17.94,261889,0
2013-06-12,18.09,18.31,17.53,17.55,134045,0
2013-06-13,17.51,18.08,17.34,18.01,138636,0
2013-06-14,17.99,18.01,17.09,17.33,256577,0
2013-06-17,17.56,17.82,17.2,17.33,177066,0
2013-06-18,17.4,17.9,17.4,17.83,137236,0
2013-06-19,17.85,18.01,17.57,17.58,111975,0
2013-06-20,17.3,17.55,17.01,17.29,348703,0
2013-06-21,17.4,17.55,17.09,17.33,549445,0
2013-06-24,17.08,17.21,16.89,16.95,223818,0
2013-06-25,17.2,17.38,17.008,17.15,225757,0
2013-06-26,17.35,17.35,16.81,16.82,231104,0
2013-06-27,16.92,17.51,16.29,17.46,262802,0
2013-06-28,17.46,17.57,17.34,17.41,1587048,0
2013-07-01,17.5,18,17.32,17.94,246780,0
2013-07-02,17.96,18.41,17.91,18.39,285213,0
2013-07-03,18.34,18.62,18.09,18.34,120972,0
2013-07-05,18.63,19.19,18.51,19.17,210199,0
2013-07-08,19.19,19.42,18.93,19.41,347495,0
2013-07-09,19.59,19.9,19.31,19.52,330331,0
2013-07-10,19.37,20.55,19.37,20.46,402642,0
2013-07-11,20.7,21.66,20.7,21.6,950905,0
2013-07-12,21.67,22.15,21.64,22.07,882177,0
2013-07-15,22.15,22.34,21.501,21.7,519821,0
2013-07-16,21.42,22.17,21.03,21.99,382481,0
2013-07-17,22.07,22.4,21.91,22.01,334086,0
2013-07-18,22.07,22.2,21.78,22.07,384042,0
2013-07-19,21.95,22.2,21.86,21.99,375850,0
2013-07-22,21.95,22.15,21.8,21.89,221631,0
2013-07-23,21.96,22.05,21.75,21.99,327794,0
2013-07-24,22.05,22.05,21.61,21.71,168252,0
2013-07-25,21.61,21.85,21.354,21.49,295088,0
2013-07-26,21.22,21.5,21.09,21.29,667158,0
2013-07-29,21.17,21.5,20.97,21,733471,0
2013-07-30,22.89,22.94,20.851,21.24,1307999,0
2013-07-31,21.35,21.78,21.01,21.66,498903,0
2013-08-01,21.76,21.91,21.4,21.53,556905,0
2013-08-02,21.34,21.52,21,21.1,390773,0
2013-08-05,21.07,21.62,20.846,21.61,287263,0
2013-08-06,21.59,21.64,21.36,21.46,346852,0
2013-08-07,21.34,21.41,20.74,21,557764,0
2013-08-08,21.05,21.31,20.7,20.85,395189,0
2013-08-09,20.74,21.14,20.41,20.67,295218,0
2013-08-12,20.41,20.89,20.41,20.78,188126,0
2013-08-13,20.78,20.82,20.34,20.65,219072,0
2013-08-14,20.71,20.86,20.66,20.76,203111,0
2013-08-15,20.49,20.49,19.67,19.76,258046,0
2013-08-16,19.63,19.8,19.45,19.45,314257,0
2013-08-19,19.41,19.69,18.99,19,222632,0
2013-08-20,19,19.43,18.724,19.35,187801,0
2013-08-21,19.26,19.26,18.84,18.99,157032,0
2013-08-22,18.99,19.33,18.91,19.1,124152,0
2013-08-23,19.1,19.43,18.87,18.99,198385,0
2013-08-26,18.97,18.97,18.68,18.85,287861,0
2013-08-27,18.57,18.73,18,18.02,323011,0
2013-08-28,18,18.455,18,18.36,293294,0
2013-08-29,18.36,18.9,18.31,18.67,172185,0
2013-08-30,18.66,18.87,18.14,18.23,233580,0
2013-09-03,18.48,18.59,17.76,18.16,307134,0
2013-09-04,18.13,18.5,17.94,18.33,179154,0
2013-09-05,18.64,19.62,18.6,19.52,414976,0
2013-09-06,19.62,19.88,18.98,19.21,228721,0
2013-09-09,19.31,19.43,19,19.13,330160,0
2013-09-10,19.21,19.23,18.92,19.11,377979,0
2013-09-11,19,19.24,18.72,18.85,293529,0
2013-09-12,19.02,19.02,18.19,18.22,274459,0
2013-09-13,18.26,18.54,18.26,18.48,241764,0
2013-09-16,18.85,18.986,18.16,18.28,386509,0
2013-09-17,18.27,18.3,17.81,17.97,405060,0
2013-09-18,17.94,18.04,17.44,17.92,429006,0
2013-09-19,18,18.13,17.58,17.69,246043,0
2013-09-20,17.69,17.69,17.35,17.52,876138,0
2013-09-23,17.53,17.68,17.334,17.55,291890,0
2013-09-24,17.64,17.64,17.3,17.38,414100,0
2013-09-25,17.216,18.25,17.216,17.83,646693,0
2013-09-26,17.93,17.95,17.51,17.75,311300,0
2013-09-27,17.7,17.85,17.55,17.6,387420,0
2013-09-30,17.43,17.65,17.19,17.51,403000,0
2013-10-01,17.56,18.2,17.49,18.04,596700,0
2013-10-02,17.92,18.14,17.59,18.1,266000,0
2013-10-03,18.11,18.3,17.65,17.83,577200,0
2013-10-04,17.8,18.27,17.7,18.09,318700,0
2013-10-07,17.87,18.07,17.58,17.71,278900,0
2013-10-08,17.73,18.01,17.31,17.48,260289,0
2013-10-09,17.54,17.61,16.92,17.29,614563,0
2013-10-10,17.6,18.13,17.449,18.12,364057,0
2013-10-11,18.01,19.23,18.01,19.21,435800,0
2013-10-14,19.03,19.29,18.86,19.02,243440,0
2013-10-15,19,19.16,18.62,18.68,299500,0
2013-10-16,18.84,19.1,18.69,18.86,366000,0
2013-10-17,18.85,18.95,18.67,18.82,257100,0
2013-10-18,18.9,19.26,18.73,19.23,226000,0
2013-10-21,19.23,19.73,19.15,19.69,279800,0
2013-10-22,19.76,20.49,19.67,19.73,527800,0
2013-10-23,19.58,19.75,19.16,19.57,364223,0
2013-10-24,19.67,19.76,19.49,19.58,184100,0
2013-10-25,19.66,19.92,19.25,19.62,261687,0
2013-10-28,19.58,19.8,19.37,19.57,268400,0
2013-10-29,20.14,21.55,19.92,21.54,865300,0
2013-10-30,21.57,21.64,20.54,20.92,548800,0
2013-10-31,20.87,21.08,20.73,20.88,275991,0
2013-11-01,20.85,20.99,20.24,20.39,299400,0
2013-11-04,20.45,20.935,20.35,20.65,369779,0
2013-11-05,21.84,26.55,21.75,25.97,2297700,0
2013-11-06,26,26.05,23.73,24.06,1499500,0
2013-11-07,23.59,24.61,23.56,24.34,688800,0
2013-11-08,24.25,24.86,24.25,24.46,417100,0
2013-11-11,23.53,24.26,23.11,23.53,914601,0
2013-11-12,23.46,23.82,23.13,23.38,442600,0
2013-11-13,23.05,23.52,23,23.06,420400,0
2013-11-14,22.97,23.27,22.52,22.79,475700,0
2013-11-15,22.83,23.33,22.6,23.26,488000,0
2013-11-18,23.36,23.67,22.7,22.75,466100,0
2013-11-19,22.75,22.81,21.9,22.07,505116,0
2013-11-20,22.14,23.15,22,23.05,670100,0
2013-11-21,23.25,24.31,23.08,24.19,599200,0
2013-11-22,24.15,24.589,23.9,24.12,677596,0
2013-11-25,24.18,24.41,23.42,23.75,304800,0
2013-11-26,23.76,23.95,23.56,23.63,485100,0
2013-11-27,23.68,24.35,23.45,24.16,356800,0
2013-11-29,24.29,24.419,23.8,23.82,138772,0
2013-12-02,23.75,23.75,23.07,23.34,474300,0
2013-12-03,23.24,23.5,23,23.16,376377,0
2013-12-04,22.97,23.65,22.84,22.97,458700,0
2013-12-05,22.84,23.25,22.25,22.37,455600,0
2013-12-06,22.61,22.81,21.84,22.43,533100,0
2013-12-09,22.49,22.88,22.25,22.44,471738,0
2013-12-10,22.22,22.71,22,22.02,400200,0
2013-12-11,22.13,22.13,21.3,21.44,336900,0
2013-12-12,21.4,21.59,21.15,21.38,403172,0
2013-12-13,21.5,21.66,21.07,21.31,271587,0
2013-12-16,21.56,21.85,21.178,21.79,392428,0
2013-12-17,21.73,22.28,21.6,21.87,325000,0
2013-12-18,21.87,21.9,21.19,21.7,321200,0
2013-12-19,21.64,21.94,21.4,21.46,307500,0
2013-12-20,21.44,22.26,21.21,22.2,527800,0
2013-12-23,22.31,22.66,22.08,22.33,349100,0
2013-12-24,22.27,22.32,22.05,22.17,89177,0
2013-12-26,22.21,22.489,21.93,22.37,405407,0
2013-12-27,22.47,22.47,21.98,22.23,295100,0
2013-12-30,22.25,22.56,22.21,22.52,476000,0
2013-12-31,22.5,22.99,22.36,22.86,347500,0
2014-01-02,22.73,23.1,22.3,22.88,361317,0
2014-01-03,23.15,23.75,22.883,23.31,411984,0
2014-01-06,23.35,23.51,22.82,23.01,346700,0
2014-01-07,23.13,23.95,22.91,23.51,532400,0
2014-01-08,23.55,24.97,23.44,24.56,794400,0
2014-01-09,24.74,24.94,23.79,23.98,335500,0
2014-01-10,24.05,24.32,23.72,23.91,365100,0
2014-01-13,23.91,24.1,23.35,23.77,685800,0
2014-01-14,23.78,25.17,23.73,24.9,370200,0
2014-01-15,25.05,26.73,24.85,25.55,805600,0
2014-01-16,25.87,27.74,25.75,27.16,1038239,0
2014-01-17,27.02,27.09,25.85,26.12,551000,0
2014-01-21,26.64,26.72,25.91,26.02,468000,0
2014-01-22,26.02,26.79,25.78,26.66,387300,0
2014-01-23,26.47,26.7,25.67,26.33,736500,0
2014-01-24,25.96,26.07,25.06,25.16,532300,0
2014-01-27,25.18,25.28,24.34,24.95,570500,0
2014-01-28,25.23,25.76,24.82,25.46,555700,0
2014-01-29,25.18,25.47,24.66,24.98,445000,0
2014-01-30,25.29,25.88,25.03,25.8,417100,0
2014-01-31,25.42,27.77,25.1,27.3,903500,0
2014-02-03,27.25,27.48,26.2,26.56,1187907,0
2014-02-04,27.2,28.46,26.17,26.68,1641335,0
2014-02-05,26.311,27.64,26.311,27.48,790720,0
2014-02-06,27.47,27.47,26.45,26.76,711088,0
2014-02-07,26.89,27.6,26.6,26.89,518721,0
2014-02-10,26.8,27.02,26.33,26.85,588936,0
2014-02-11,26.86,27.23,26.74,26.91,486648,0
2014-02-12,26.91,28.05,26.58,26.83,883192,0
2014-02-13,26.57,27.64,26.51,27.6,353558,0
2014-02-14,27.42,27.649,27.045,27.21,324831,0
2014-02-18,27.01,27.9,26.97,27.8,385337,0
2014-02-19,27.58,28.24,27.2,27.51,448971,0
2014-02-20,27.45,29,27.24,28.88,534180,0
2014-02-21,29.08,29.15,28.26,28.52,515973,0
2014-02-24,28.66,28.96,28.45,28.55,266590,0
2014-02-25,28.56,28.77,27.775,27.92,283168,0
2014-02-26,27.69,29,27.67,28.38,312163,0
2014-02-27,28.36,28.62,27.51,27.96,391562,0
2014-02-28,27.99,28.47,27.3,27.44,390828,0
2014-03-03,27.16,27.31,26.23,27.21,437065,0
2014-03-04,27.5,28.4,27.49,28.01,626958,0
2014-03-05,28.02,28.12,27.01,27.34,565872,0
2014-03-06,27.233,27.8,27.233,27.4,297456,0
2014-03-07,27.42,27.71,26.15,26.28,600331,0
2014-03-10,26.24,26.25,25.47,26.06,572645,0
2014-03-11,26.03,26.08,24.92,25.41,479619,0
2014-03-12,25.29,25.99,25.1,25.68,305781,0
2014-03-13,25.89,26.14,24.43,24.78,448152,0
2014-03-14,25,25.04,24.28,24.5,377308,0
2014-03-17,24.6,25.31,24.28,25.18,352142,0
2014-03-18,25.38,25.76,25.14,25.75,454975,0
2014-03-19,25.79,26.45,25.79,26.22,475271,0
2014-03-20,26.23,26.78,26.2,26.59,283651,0
2014-03-21,26.84,27.4,26.592,26.79,909611,0
2014-03-24,26.85,27.12,25.99,26.38,525400,0
2014-03-25,26.44,27.17,26.355,26.61,255644,0
2014-03-26,26.89,26.96,25.23,25.23,554200,0
2014-03-27,25.14,25.14,23.87,23.99,712487,0
2014-03-28,24.42,24.61,23.85,23.9,454890,0
2014-03-31,24.18,24.88,24.12,24.5,359637,0
2014-04-01,24.63,25.31,24.45,25.28,404892,0
2014-04-02,25.32,25.9,25.111,25.81,441442,0
2014-04-03,25.85,26.35,25.62,25.86,369535,0
2014-04-04,25.6,26.1,24.25,24.34,434325,0
2014-04-07,24.25,24.25,23.14,23.44,458824,0
2014-04-08,23.54,23.71,22.96,23.23,410833,0
2014-04-09,23.34,23.72,23.07,23.69,351818,0
2014-04-10,23.62,24.25,22.83,23,674339,0
2014-04-11,23.04,23.07,22.57,22.8,410356,0
2014-04-14,23.17,24.05,23,23.17,430573,0
2014-04-15,23.496,24.111,22.81,23.49,523432,0
2014-04-16,23.63,24.25,23.2,23.54,307711,0
2014-04-17,23.73,24.1,23.32,23.69,245673,0
2014-04-21,23.6,23.71,23.2,23.59,271073,0
2014-04-22,23.83,24.557,23.54,24.41,334854,0
2014-04-23,24.2,24.49,23.84,23.91,235633,0
2014-04-24,24.25,24.64,23.73,24.3,235725,0
2014-04-25,24.08,24.13,23.36,23.39,236383,0
2014-04-28,23.48,23.769,22.149,22.7,333031,0
2014-04-29,22.8,22.96,21.57,21.76,434576,0
2014-04-30,21.68,22.3,21.12,21.88,341682,0
2014-05-01,21.78,22,21.22,21.39,402180,0
2014-05-02,21.6,21.73,21.25,21.34,804038,0
2014-05-05,21.27,21.58,21.16,21.39,586377,0
2014-05-06,18.92,19.22,16.81,16.87,2864319,0
2014-05-07,17.3,17.66,16.75,16.97,1097428,0
2014-05-08,17.06,17.59,17.01,17.25,961099,0
2014-05-09,17.25,17.5,17.145,17.41,590113,0
2014-05-12,17.58,18.83,17.58,18.65,1242213,0
2014-05-13,18.54,18.65,18.18,18.26,689882,0
2014-05-14,18.28,18.416,18.1,18.15,607483,0
2014-05-15,18.11,18.17,17.55,17.86,525997,0
2014-05-16,17.9,18.33,17.75,18.22,659930,0
2014-05-19,18.08,18.632,18.001,18.32,563733,0
2014-05-20,18.24,18.36,17.93,18.13,519134,0
2014-05-21,18.22,18.71,18.066,18.59,637640,0
2014-05-22,18.61,18.94,18.5,18.86,394106,0
2014-05-23,18.88,19.36,18.761,19.19,384238,0
2014-05-27,19.41,19.78,19.34,19.59,403548,0
2014-05-28,19.6,19.75,19.38,19.65,333061,0
2014-05-29,19.68,19.8,19.53,19.71,388123,0
2014-05-30,19.77,19.96,19.51,19.57,432225,0
2014-06-02,19.52,19.55,18.81,19,424840,0
2014-06-03,17.25,18.13,16.52,17.76,2185700,0
2014-06-04,17.57,18.668,17.5,18.64,903522,0
2014-06-05,18.72,19.39,18.29,19.18,783489,0
2014-06-06,19.29,19.63,19.05,19.11,606580,0
2014-06-09,19.14,19.39,19.09,19.12,480154,0
2014-06-10,19.08,19.29,18.85,19.04,366400,0
2014-06-11,18.95,19.27,18.79,18.91,401847,0
2014-06-12,18.8,19.016,18.54,18.67,339776,0
2014-06-13,18.75,18.945,18.36,18.54,436882,0
2014-06-16,18.5,19.14,18.45,19.02,371319,0
2014-06-17,18.99,19.102,18.5,18.96,667674,0
2014-06-18,18.99,19.045,18.79,18.95,623207,0
2014-06-19,19.05,19.31,18.955,19.13,485742,0
2014-06-20,19.25,19.25,18.52,18.94,744071,0
2014-06-23,18.91,19.08,18.68,18.79,254006,0
2014-06-24,18.63,18.83,18.2,18.22,584901,0
2014-06-25,18.15,18.68,18.1,18.64,488580,0
2014-06-26,18.5,18.73,18.4,18.55,232363,0
2014-06-27,18.49,19.08,18.44,19,507496,0
2014-06-30,18.94,19.5,18.94,19.25,330377,0
2014-07-01,19.35,19.94,19.18,19.9,373858,0
2014-07-02,19.79,19.9,18.89,18.96,371000,0
2014-07-03,19,19.25,18.88,19.25,329550,0
2014-07-07,19.21,19.23,18.87,18.93,321900,0
2014-07-08,18.87,18.9,18.13,18.46,652946,0
2014-07-09,18,18.52,17.75,18.35,579948,0
2014-07-10,17.91,18.66,17.75,18.21,424536,0
2014-07-11,18.1,18.5,17.82,18.34,428915,0
2014-07-14,18.56,18.61,18.06,18.12,294925,0
2014-07-15,18.08,18.21,17.74,17.9,268030,0
2014-07-16,18.07,18.156,17.66,17.97,209838,0
2014-07-17,17.79,18.06,17.31,17.4,359062,0
2014-07-18,17.39,17.634,17.3,17.47,413968,0
2014-07-21,17.38,17.82,17.31,17.74,280011,0
2014-07-22,17.85,18.43,17.83,18.31,470984,0
2014-07-23,18.35,18.77,18.35,18.48,524827,0
2014-07-24,18.52,18.628,17.53,17.59,557130,0
2014-07-25,17.41,17.676,17.1,17.36,406416,0
2014-07-28,17.39,17.59,16.73,17.36,437545,0
2014-07-29,17.36,17.596,16.97,16.98,341873,0
2014-07-30,17.15,17.17,16.89,17.07,294723,0
2014-07-31,16.84,17.06,16.72,16.82,402430,0
2014-08-01,16.84,16.99,16.26,16.6,386143,0
2014-08-04,16.76,16.95,16.44,16.87,312519,0
2014-08-05,16.5,17.75,16,17.25,871631,0
2014-08-06,17.04,17.7,17.04,17.35,458393,0
2014-08-07,17.44,17.44,16.76,16.8,321092,0
2014-08-08,16.8,17.54,16.71,17.5,409874,0
2014-08-11,17.6,18.32,17.4,18.01,365519,0
2014-08-12,17.94,18.06,17.53,17.79,213133,0
2014-08-13,18.02,18.65,17.93,18.47,460746,0
2014-08-14,18.42,18.584,18.09,18.46,352478,0
2014-08-15,18.7,18.87,18.06,18.49,375767,0
2014-08-18,18.66,18.69,18.35,18.68,274637,0
2014-08-19,18.68,18.74,18.21,18.67,391615,0
2014-08-20,18.59,19.04,18.55,18.98,289337,0
2014-08-21,18.94,19.11,18.677,18.93,280277,0
2014-08-22,18.93,19.23,18.7,19.08,303253,0
2014-08-25,19.18,19.34,19.06,19.21,260922,0
2014-08-26,19.21,19.68,19.02,19.55,286536,0
2014-08-27,19.56,19.57,18.9,19.2,383315,0
2014-08-28,19.14,19.23,18.9,19.02,262842,0
2014-08-29,19.09,19.29,18.97,19.25,176361,0
2014-09-02,19.34,19.7,19.18,19.25,396563,0
2014-09-03,19.39,19.39,18.84,18.97,442976,0
2014-09-04,19.05,19.41,18.91,19,375805,0
2014-09-05,19.16,19.3,18.8,19.09,503338,0
2014-09-08,19.14,19.48,18.88,19.11,425940,0
2014-09-09,18.92,19.17,18.62,18.64,365375,0
2014-09-10,18.67,19.09,18.479,18.98,306691,0
2014-09-11,18.86,19.35,18.86,19,443326,0
2014-09-12,19,19.23,18.72,18.94,439853,0
2014-09-15,18.9,18.98,18.254,18.58,502515,0
2014-09-16,18.53,18.95,18.43,18.78,252043,0
2014-09-17,18.74,19.08,18.74,18.98,550259,0
2014-09-18,19.13,19.54,18.89,19.45,292783,0
2014-09-19,19.57,19.85,18.76,18.82,1168539,0
2014-09-22,18.75,18.82,18.4,18.76,396727,0
2014-09-23,18.62,19.01,18.41,18.43,483295,0
2014-09-24,18.47,18.99,18.47,18.91,362695,0
2014-09-25,18.83,18.9,18.53,18.725,318618,0
2014-09-26,18.85,19.12,18.74,19.03,205961,0
2014-09-29,18.775,19.17,18.62,19.145,236295,0
2014-09-30,19.15,19.15,18.71,18.79,339894,0
2014-10-01,18.77,19.36,18.73,18.77,558337,0
2014-10-02,18.81,19.25,18.62,19.05,338556,0
2014-10-03,19.4,19.4,18.96,19,343427,0
2014-10-06,19.03,19.23,18.89,19.05,425039,0
2014-10-07,18.91,19.2,18.75,19,670844,0
2014-10-08,18.83,19.28,18.43,19.25,771840,0
2014-10-09,19.17,19.17,18.21,18.255,588912,0
2014-10-10,18.16,18.27,17.26,17.31,718529,0
2014-10-13,17.33,17.86,16.94,17.05,439773,0
2014-10-14,17.21,17.6,16.88,16.89,570269,0
2014-10-15,16.48,17.12,16.37,17.01,549185,0
2014-10-16,16.64,17.23,16.64,17.08,434735,0
2014-10-17,17.38,17.4,16.57,16.72,419858,0
2014-10-20,16.64,17.12,16.54,17.1,562306,0
2014-10-21,17.43,17.44,16.91,17.44,482424,0
2014-10-22,17.48,17.66,17.075,17.14,454507,0
2014-10-23,17.39,17.96,17.21,17.88,330363,0
2014-10-24,17.83,18.1,17.74,17.83,302079,0
2014-10-27,17.75,17.94,17.38,17.89,209132,0
2014-10-28,18.09,19,18.05,18.97,352037,0
2014-10-29,18.98,19.099,18.7,19.02,244947,0
2014-10-30,18.89,19.03,18.49,18.97,315801,0
2014-10-31,19.47,19.84,19.37,19.78,468864,0
2014-11-03,19.45,20.13,19.45,19.99,730351,0
2014-11-04,20.97,21.32,20.3,20.53,959417,0
2014-11-05,20.68,21.05,20.23,20.96,551692,0
2014-11-06,20.9,21.145,20.37,20.42,387704,0
2014-11-07,20.36,20.71,20.13,20.41,410606,0
2014-11-10,20.41,20.89,20.22,20.79,412958,0
2014-11-11,20.72,21.02,20.52,20.65,430534,0
2014-11-12,20.53,20.8,20.5,20.69,233364,0
2014-11-13,20.65,20.876,20.45,20.53,275655,0
2014-11-14,20.51,20.83,20.245,20.64,247733,0
2014-11-17,20.52,20.56,20.18,20.22,229266,0
2014-11-18,20.35,20.72,20.18,20.53,250611,0
2014-11-19,20.35,20.35,19.17,19.46,972050,0
2014-11-20,19.04,20,19.04,20,369598,0
2014-11-21,20.37,20.56,20.08,20.09,393001,0
2014-11-24,20.14,20.64,20,20.6,265875,0
2014-11-25,20.64,20.88,20.43,20.46,129556,0
2014-11-26,20.51,21,20.51,21,339969,0
2014-11-28,20.97,20.97,20.39,20.43,181061,0
2014-12-01,20.17,20.61,19.82,19.99,437346,0
2014-12-02,19.99,21.64,19.78,21.6,704841,0
2014-12-03,21.6,22.25,21.48,22,376171,0
2014-12-04,21.91,22.14,21.85,22.05,358654,0
2014-12-05,22.06,22.65,21.97,22.6,228522,0
2014-12-08,22.53,23.07,22.03,22.31,451905,0
2014-12-09,21.8,22.81,21.66,22.7,328890,0
2014-12-10,22.54,22.83,21.76,21.78,185916,0
2014-12-11,22.06,22.93,22.01,22.52,273006,0
2014-12-12,22.12,22.59,21.86,22.47,372217,0
2014-12-15,22.53,22.98,22.15,22.21,271538,0
2014-12-16,22.06,22.71,22,22.18,282409,0
2014-12-17,22.14,22.48,21.73,22.48,273558,0
2014-12-18,22.65,22.95,22.39,22.87,279331,0
2014-12-19,22.88,23.01,22.6,22.7,985074,0
2014-12-22,22.7,23.07,22.38,22.89,216771,0
2014-12-23,24.2,24.61,23.56,24.19,513913,0
2014-12-24,24.28,24.47,23.42,24.18,189650,0
2014-12-26,24.18,24.38,23.93,24.19,169589,0
2014-12-29,24.03,24.22,23.68,24.07,268907,0
2014-12-30,23.74,24.01,23.63,23.95,241419,0
2014-12-31,24.01,24.01,23.66,23.7,250986,0
2015-01-02,23.83,24.31,23.31,24.215,391442,0
2015-01-05,24.12,24.21,23.02,23.44,411714,0
2015-01-06,23.41,23.41,21.86,22.45,616561,0
2015-01-07,22.21,22.76,21.97,22.29,368105,0
2015-01-08,22.55,22.99,22.09,22.79,525279,0
2015-01-09,23.99,25.1,23.37,23.8,593193,0
2015-01-12,23.86,24.05,23.08,23.98,342991,0
2015-01-13,24.13,24.21,23.3,23.56,387979,0
2015-01-14,23.19,23.75,23.13,23.53,184595,0
2015-01-15,23.52,23.73,23.05,23.32,322282,0
2015-01-16,23.25,24.57,23.082,24.41,916168,0
2015-01-20,24.53,24.94,24.16,24.68,314690,0
2015-01-21,24.56,24.94,24.306,24.45,372084,0
2015-01-22,24.53,24.99,24.13,24.94,343253,0
2015-01-23,24.86,25.175,24.75,25.07,209548,0
2015-01-26,24.91,25.19,24.49,25.05,255565,0
2015-01-27,24.68,25.03,24.13,24.67,210249,0
2015-01-28,24.85,24.98,24.08,24.44,300239,0
2015-01-29,24.41,24.82,24.26,24.78,454764,0
2015-01-30,24.49,24.83,23.85,24,422914,0
2015-02-02,24.16,24.49,23.65,24.48,278834,0
2015-02-03,25.2,26.37,24.73,25.42,1734537,0
2015-02-04,25.58,26.35,25.5,25.66,647154,0
2015-02-05,25.79,26.43,25.67,26.32,300707,0
2015-02-06,26.85,28.18,26.41,27.23,1168483,0
2015-02-09,27.01,27.46,26.5,27.23,534971,0
2015-02-10,27.5,27.907,26.22,26.87,521350,0
2015-02-11,26.78,27.27,26.63,26.83,497222,0
2015-02-12,26.97,27,26.51,27,233547,0
2015-02-13,26.99,27.07,26.56,26.68,236301,0
2015-02-17,26.55,26.9,26.42,26.62,280706,0
2015-02-18,26.53,26.62,25.98,26.38,376965,0
2015-02-19,26.41,26.68,26.365,26.5,158758,0
2015-02-20,26.49,26.605,26.03,26.53,301024,0
2015-02-23,26.4,26.5,26.075,26.36,236189,0
2015-02-24,26.4,26.69,25.94,26.25,543520,0
2015-02-25,26.3,27,26.3,26.52,415597,0
2015-02-26,26.46,26.79,26.24,26.41,358573,0
2015-02-27,26.42,26.775,26.32,26.62,455923,0
2015-03-02,26.51,27.42,26.34,27.35,350300,0
2015-03-03,27.49,27.52,26.53,26.71,700300,0
2015-03-04,26.53,26.8,26.11,26.63,363600,0
2015-03-05,26.58,26.7,26.28,26.4,202700,0
2015-03-06,26.21,26.35,25.59,25.62,372800,0
2015-03-09,25.73,26.02,25.5,25.6,377000,0
2015-03-10,25.59,25.59,24.8,24.87,431100,0
2015-03-11,25,25.24,24.9,25.14,295600,0
2015-03-12,25.2,25.45,24.99,25.41,253100,0
2015-03-13,25.32,25.6,24.76,25.26,227900,0
2015-03-16,25.36,25.62,25.31,25.57,255100,0
2015-03-17,25.57,25.75,25.34,25.39,334200,0
2015-03-18,25.25,25.63,25.07,25.55,367000,0
2015-03-19,25.4,26.07,25.32,26.07,365000,0
2015-03-20,26.52,26.66,25.68,26.53,789200,0
2015-03-23,26.36,26.83,26.27,26.72,288900,0
2015-03-24,26.6,26.83,26.56,26.71,332600,0
2015-03-25,26.75,26.75,25.75,25.94,565800,0
2015-03-26,25.64,25.64,24.99,25.51,421800,0
2015-03-27,25.5,25.74,25.05,25.61,271500,0
2015-03-30,25.74,26.06,25.4,25.98,209200,0
2015-03-31,25.83,25.91,25.41,25.66,184418,0
2015-04-01,25.69,25.86,25.12,25.73,226000,0
2015-04-02,25.74,26.15,25.66,25.7,257600,0
2015-04-06,25.44,25.97,25.39,25.83,209900,0
2015-04-07,25.83,26.13,25.45,25.49,270218,0
2015-04-08,25.46,25.68,25.32,25.46,333500,0
2015-04-09,25.51,26.06,25.51,25.97,241615,0
2015-04-10,26.16,26.21,25.87,26.07,237900,0
2015-04-13,26,26.52,26,26.24,157700,0
2015-04-14,26.26,26.35,25.58,25.69,180700,0
2015-04-15,25.79,26.19,25.665,25.95,229923,0
2015-04-16,25.79,25.875,25.25,25.295,219018,0
2015-04-17,25.06,25.06,24.42,24.51,274700,0
2015-04-20,24.76,25.63,24.76,25.11,326734,0
2015-04-21,25.25,25.62,25.24,25.44,227226,0
2015-04-22,25.51,25.87,25.108,25.69,156147,0
2015-04-23,25.54,25.72,25.25,25.64,179700,0
2015-04-24,25.57,25.57,24.99,25.18,131775,0
2015-04-27,25.16,25.79,25.03,25.1,261200,0
2015-04-28,25.06,25.77,24.94,25.62,204016,0
2015-04-29,25.4,25.57,24.96,24.98,123800,0
2015-04-30,24.81,24.98,24.13,24.46,297500,0
2015-05-01,24.6,25.57,24.6,25.47,245100,0
2015-05-04,25.59,25.65,24.79,24.89,307600,0
2015-05-05,25.84,25.84,23.67,24.57,527600,0
2015-05-06,24.58,24.848,24.02,24.31,230425,0
2015-05-07,24.27,25.01,24.27,24.96,193075,0
2015-05-08,25.36,25.57,25.21,25.25,200900,0
2015-05-11,25.28,25.96,25.28,25.54,201900,0
2015-05-12,25.49,25.69,25.06,25.42,217676,0
2015-05-13,25.53,27.08,25.22,26.52,545153,0
2015-05-14,26.65,26.99,26.57,26.97,261400,0
2015-05-15,26.8,27.85,26.8,27.85,384144,0
2015-05-18,27.85,28.43,27.49,28.33,321972,0
2015-05-19,28.33,28.5,27.95,28.11,291690,0
2015-05-20,28.48,29.05,27.99,28.72,388176,0
2015-05-21,28.7,28.82,27.95,28.77,255200,0
2015-05-22,28.59,28.75,28.29,28.64,191200,0
2015-05-26,28.59,28.7,27.96,28.32,285328,0
2015-05-27,28.4,28.87,28.24,28.82,292600,0
2015-05-28,28.82,28.99,28.36,28.69,161122,0
2015-05-29,28.64,28.78,28.19,28.52,223200,0
2015-06-01,28.68,29.46,28.282,29.18,320492,0
2015-06-02,29.18,29.24,28.69,29.17,407876,0
2015-06-03,29.2,29.41,28.9,29.25,180300,0
2015-06-04,29.06,29.35,28.64,28.83,382700,0
2015-06-05,28.81,29.44,28.51,29.39,218000,0
2015-06-08,29.05,29.5,28.97,29,214500,0
2015-06-09,29.006,29.216,28.4,28.5,265962,0
2015-06-10,28.69,29.45,28.356,29.35,218199,0
2015-06-11,29.46,29.49,29.05,29.34,150014,0
2015-06-12,29.18,29.33,28.93,29.03,165500,0
2015-06-15,28.71,29.01,28.02,28.88,252800,0
2015-06-16,28.81,29.16,28.64,29.14,219500,0
2015-06-17,29.15,29.33,28.82,28.82,251500,0
2015-06-18,28.87,29.12,28.67,29,184400,0
2015-06-19,29.1,29.1,28.66,29.03,275900,0
2015-06-22,29.27,29.35,28.96,29.31,133200,0
2015-06-23,29.33,29.33,28.62,28.88,248293,0
2015-06-24,28.85,29.07,28.56,28.83,190400,0
2015-06-25,28.87,29.05,28.72,29,214000,0
2015-06-26,28.97,29.07,28.23,28.56,800500,0
2015-06-29,28.43,28.53,27.35,27.41,295900,0
2015-06-30,27.82,27.85,26.9,27.49,618704,0
2015-07-01,27.93,28.6,27.59,27.61,390200,0
2015-07-02,27.69,28.08,27.4,27.73,162900,0
2015-07-06,27.48,27.96,26.88,27.17,291900,0
2015-07-07,27.1,27.19,26.37,27.07,376300,0
2015-07-08,26.79,27.02,26.39,26.59,239600,0
2015-07-09,26.99,27.22,26.48,26.58,255400,0
2015-07-10,27.03,27.16,26.63,26.91,210700,0
2015-07-13,27.27,27.54,27.03,27.36,169200,0
2015-07-14,27.45,27.83,27.38,27.69,149790,0
2015-07-15,27.59,27.59,27.11,27.19,145501,0
2015-07-16,27.31,27.31,25.85,26.36,444400,0
2015-07-17,26.43,26.43,25.82,26.26,189900,0
2015-07-20,26.3,26.42,26,26.11,147400,0
2015-07-21,26.01,26.6,26.01,26.47,209000,0
2015-07-22,26.3,26.57,25.92,26.53,154300,0
2015-07-23,26.68,27.15,26.39,26.71,449000,0
2015-07-24,26.64,26.92,25.96,26.09,121700,0
2015-07-27,25.89,26.23,25.72,26.04,219000,0
2015-07-28,26.1,26.2,25.39,25.93,225900,0
2015-07-29,25.98,26.24,25.58,26.1,163600,0
2015-07-30,25.92,26.59,25.92,26.4,185000,0
2015-07-31,26.5,26.53,26.07,26.19,199800,0
2015-08-03,26.15,26.45,25.65,25.71,292789,0
2015-08-04,25.46,26.45,24.35,24.95,486200,0
2015-08-05,25.84,28.48,25.84,27.57,592100,0
2015-08-06,27.67,27.95,26.6,26.99,295917,0
2015-08-07,26.86,27.05,26.53,27.03,193800,0
2015-08-10,27.03,27.7,26.82,27.49,321600,0
2015-08-11,27.1,27.453,26.57,26.66,265764,0
2015-08-12,26.51,26.95,25.83,26.94,230700,0
2015-08-13,27,27.12,26.6,26.77,154100,0
2015-08-14,26.67,26.73,26.16,26.64,108900,0
2015-08-17,26.4,26.63,25.99,26.57,281700,0
2015-08-18,26.6,26.85,26.08,26.12,180000,0
2015-08-19,25.98,26.01,25.5,25.72,198100,0
2015-08-20,25.3,25.73,25.12,25.26,272500,0
2015-08-21,24.82,25.56,24.81,25.06,250900,0
2015-08-24,23.51,24.47,21.12,23.47,409690,0
2015-08-25,24.29,24.44,23.49,23.51,222300,0
2015-08-26,24.09,24.19,23.37,24.11,187700,0
2015-08-27,24.44,24.85,24.12,24.59,220400,0
2015-08-28,24.44,24.93,24.27,24.42,237600,0
2015-08-31,24.31,24.6,24,24.27,195600,0
2015-09-01,23.8,24.4,23.49,23.52,233900,0
2015-09-02,23.92,24.3,23.56,24.28,179300,0
2015-09-03,24.43,24.77,24.36,24.42,162400,0
2015-09-04,24.05,24.31,23.76,23.81,149700,0
2015-09-08,24.33,24.83,24.14,24.7,327500,0
2015-09-09,24.8,25.26,24.57,24.87,339300,0
2015-09-10,24.86,25.06,24.57,24.82,182899,0
2015-09-11,24.7,25.22,24.64,25.19,178100,0
2015-09-14,25.2,25.33,24.97,25,214800,0
2015-09-15,24.94,25.32,24.82,25.21,167200,0
2015-09-16,25.29,25.44,24.99,25.41,137200,0
2015-09-17,25.62,26.32,25.33,26.11,613165,0
2015-09-18,25.64,26.08,25.03,25.2,782600,0
2015-09-21,25.53,25.85,25.17,25.48,759100,0
2015-09-22,25.1,25.32,24.36,24.43,1242500,0
2015-09-23,24.43,24.87,24.2,24.72,458625,0
2015-09-24,24.35,25.44,24.27,25.37,412641,0
2015-09-25,25.7,25.78,24.88,25.08,492700,0
2015-09-28,25,25.19,24.84,24.91,363024,0
2015-09-29,25,25.6,24.79,25.29,278100,0
2015-09-30,25.62,26.35,25.62,26.3,447600,0
2015-10-01,26.29,26.29,25.78,26.14,360600,0
2015-10-02,25.93,26.75,25.65,26.74,251700,0
2015-10-05,26.84,27.55,26.71,27.53,270152,0
2015-10-06,27.47,27.76,27,27.29,295500,0
2015-10-07,27.54,28.19,27.54,27.75,488495,0
2015-10-08,27.67,28.02,27.13,27.99,478400,0
2015-10-09,27.9,28,27.53,27.81,192200,0
2015-10-12,27.99,28.04,27.66,27.72,181785,0
2015-10-13,27.85,27.85,27.19,27.21,207300,0
2015-10-14,27.21,27.95,27.21,27.47,204000,0
2015-10-15,27.45,28.22,27.45,28.13,348900,0
2015-10-16,28.22,28.28,27.46,27.55,341500,0
2015-10-19,27.47,28.05,27.47,28.02,342059,0
2015-10-20,28.08,28.48,27.62,28.4,203800,0
2015-10-21,28.55,28.79,28.18,28.36,375900,0
2015-10-22,28.06,28.06,25.99,26.82,638800,0
2015-10-23,27.17,27.53,26.05,27.52,445900,0
2015-10-26,27.5,27.85,27.06,27.7,255900,0
2015-10-27,27.56,27.99,27.48,27.7,313500,0
2015-10-28,27.79,28.3,27.65,28.3,297500,0
2015-10-29,28.2,28.47,27.61,27.86,172700,0
2015-10-30,27.82,28.52,27.82,28.28,276900,0
2015-11-02,28.41,28.63,28.13,28.5,368557,0
2015-11-03,28.24,30,27.77,29.34,932293,0
2015-11-04,29.35,29.42,28.64,29.08,356008,0
2015-11-05,29.3,29.3,28.74,29,304300,0
2015-11-06,28.82,29.13,28.65,28.95,325100,0
2015-11-09,29.13,29.72,28.79,28.86,390619,0
2015-11-10,28.8,29.26,28.54,28.76,263500,0
2015-11-11,28.89,29.2,28.66,28.79,179500,0
2015-11-12,28.51,29,27.98,28.17,247900,0
2015-11-13,28.21,28.76,27.01,28.31,232300,0
2015-11-16,28.23,28.82,28.01,28.73,259000,0
2015-11-17,28.81,29.14,28.38,28.4,182800,0
2015-11-18,28.39,28.79,28.03,28.7,192900,0
2015-11-19,28.74,28.95,28.6,28.71,149100,0
2015-11-20,28.89,29.15,28.67,28.94,138300,0
2015-11-23,28.85,29.19,28.72,28.74,125600,0
2015-11-24,28.61,28.95,28.16,28.9,185200,0
2015-11-25,28.83,29.04,28.66,28.88,118000,0
2015-11-27,28.82,29.44,28.8,29.15,122800,0
2015-11-30,29.34,29.56,29.12,29.17,252000,0
2015-12-01,29.19,29.53,28.98,29.24,361641,0
2015-12-02,29.41,29.79,29.19,29.34,315167,0
2015-12-03,29.47,29.79,29.03,29.05,244667,0
2015-12-04,29.01,30.04,29,29.88,209200,0
2015-12-07,29.91,29.91,28.92,29.2,365200,0
2015-12-08,29.26,29.66,28.86,29.53,267682,0
2015-12-09,29.45,29.61,29.18,29.26,284100,0
2015-12-10,29.14,29.71,28.93,29.53,292200,0
2015-12-11,29,29.32,28.84,28.86,424200,0
2015-12-14,28.84,29.56,28.38,28.66,246820,0
2015-12-15,28.89,29.09,28.18,28.95,342200,0
2015-12-16,29.25,29.5,29.11,29.41,280000,0
2015-12-17,29.47,29.89,29.16,29.16,182500,0
2015-12-18,29,29.01,28.2,28.51,932800,0
2015-12-21,28.72,28.91,28.36,28.58,380800,0
2015-12-22,28.8,28.84,28.27,28.61,408999,0
2015-12-23,28.84,28.92,28.58,28.83,267100,0
2015-12-24,28.74,29.69,28.58,28.88,155381,0
2015-12-28,28.85,28.85,28.3,28.84,261239,0
2015-12-29,29,29.48,29,29.39,173065,0
2015-12-30,29.46,29.46,28.65,28.72,142280,0
2015-12-31,28.56,28.67,28,28.23,262342,0
2016-01-04,27.53,27.53,26.72,27.07,424501,0
2016-01-05,26.63,27.1,26.02,26.33,584694,0
2016-01-06,25.93,26.78,25.54,26.71,339255,0
2016-01-07,26.17,26.67,25.651,26.44,381925,0
2016-01-08,26.61,26.67,25.37,25.45,387614,0
2016-01-11,25.55,25.66,24.8661,25.46,432505,0
2016-01-12,25.84,26.59,25.81,26.5,458170,0
2016-01-13,26.7,26.85,25.78,26.01,452786,0
2016-01-14,26.28,27.05,25.94,26.93,530883,0
2016-01-15,26.13,26.15,25.15,25.99,449371,0
2016-01-19,26.26,26.45,25.4,25.67,295600,0
2016-01-20,25.26,26.29,25.04,25.94,311759,0
2016-01-21,25.98,26.43,25.73,26.09,348788,0
2016-01-22,26.55,26.91,26.44,26.52,227078,0
2016-01-25,26.31,26.5,25.95,26.04,203449,0
2016-01-26,26.24,26.84,26.24,26.69,148843,0
2016-01-27,26.52,26.83,24.25,26.35,178853,0
2016-01-28,26.64,27.23,26.41,26.87,252799,0
2016-01-29,26.87,28.17,26.87,28.08,554793,0
2016-02-01,27.87,27.87,27.07,27.58,234174,0
2016-02-02,27.58,28.5,27.52,27.89,598140,0
2016-02-03,28.25,28.68,27.9301,28.3,283582,0
2016-02-04,28.25,28.64,28.18,28.43,201002,0
2016-02-05,28.3,28.3,27.63,27.76,234214,0
2016-02-08,27.35,27.97,27.03,27.84,309500,0
2016-02-09,27.37,28.23,27.285,27.71,151738,0
2016-02-10,27.95,28.06,27.42,27.53,217046,0
2016-02-11,26.97,27.52,26.41,27.37,200565,0
2016-02-12,27.53,27.84,26.87,27.59,170359,0
2016-02-16,27.88,28.89,27.6,28.8,350820,0
2016-02-17,28.95,29.45,28.5,28.93,559553,0
2016-02-18,28.99,29.28,28.79,28.82,294484,0
2016-02-19,28.88,30.02,28.88,29.88,455085,0
2016-02-22,29.88,30.09,29.43,29.64,260601,0
2016-02-23,29.43,29.63,29.11,29.14,198760,0
2016-02-24,28.9,29.49,28.84,29.47,262602,0
2016-02-25,29.56,29.96,29.43,29.59,103266,0
2016-02-26,29.79,30.04,29.61,29.87,213991,0
2016-02-29,29.8,29.98,29.71,29.83,308133,0
2016-03-01,29.77,31.57,29.77,31.57,642721,0
2016-03-02,31.48,31.64,30.85,30.97,291765,0
2016-03-03,31.08,31.2079,30.83,31.09,168727,0
2016-03-04,30.89,31.35,30.79,31.21,190128,0
2016-03-07,30.96,31.14,30.35,30.68,302106,0
2016-03-08,30.4,30.7,30.19,30.53,329443,0
2016-03-09,30.7,31.71,30.69,31.46,356812,0
2016-03-10,31.52,31.87,30.62,30.79,297032,0
2016-03-11,30.99,31.69,30.71,31.25,280625,0
2016-03-14,31.26,31.8,31.03,31.55,314205,0
2016-03-15,31.31,31.64,31.09,31.5,232377,0
2016-03-16,31.4,32.33,31.26,32.21,433524,0
2016-03-17,32.13,32.8,31.96,32.7,274375,0
2016-03-18,32.9,32.98,32.0077,32.8,771915,0
2016-03-21,32.62,32.88,31.78,32.64,197178,0
2016-03-22,32.54,33.89,31.76,33.79,563537,0
2016-03-23,33.62,33.75,33.25,33.26,250804,0
2016-03-24,33,33.56,32.66,33.5,317560,0
2016-03-28,33.5,33.87,33.25,33.31,229158,0
2016-03-29,33.51,34.92,33.455,34.81,593591,0
2016-03-30,34.87,35.49,34.8,34.99,262953,0
2016-03-31,34.9,35.23,34.68,34.79,239848,0
2016-04-01,34.34,35.13,34.34,35.01,384593,0
2016-04-04,35.25,35.25,34.68,34.72,269999,0
2016-04-05,34.38,35.09,34.27,34.75,239909,0
2016-04-06,34.69,35.03,33.9,34.64,354838,0
2016-04-07,34.51,34.7,33.98,34.35,275537,0
2016-04-08,34.57,35.04,34.33,34.49,237506,0
2016-04-11,34.68,35.19,34.68,35.17,349870,0
2016-04-12,35.25,35.25,34.69,34.97,341994,0
2016-04-13,35,35.39,34.55,35.29,229905,0
2016-04-14,35.12,35.39,34.89,35.2,245507,0
2016-04-15,35.05,35.79,34.604,35.26,229357,0
2016-04-18,34.33,35.06,34.25,34.92,200982,0
2016-04-19,34.45,34.84,34.27,34.52,218826,0
2016-04-20,33.83,34.2,32.41,32.5,555007,0
2016-04-21,32.4,33.1,32.36,32.85,512161,0
2016-04-22,32.85,33.37,32.84,33.28,317685,0
2016-04-25,33.3,33.38,32.98,33.15,215522,0
2016-04-26,33.35,33.9,33.35,33.66,198685,0
2016-04-27,33.54,34.25,33.4288,34.17,213101,0
2016-04-28,33.9,33.94,32.76,32.85,164155,0
2016-04-29,32.89,33.17,31.98,32.35,147402,0
2016-05-02,32.44,33.3,32.2424,33.3,426700,0
2016-05-03,34.28,34.99,33.33,34.42,444287,0
2016-05-04,34.37,34.97,34.32,34.55,505407,0
2016-05-05,34.58,34.945,34.26,34.55,299310,0
2016-05-06,34.36,34.705,33.755,33.92,363469,0
2016-05-09,33.67,34.8,33.67,34.41,372698,0
2016-05-10,34.5,34.99,34.2,34.78,322023,0
2016-05-11,34.76,35.27,34.75,35.2,272775,0
2016-05-12,35.34,35.475,33.96,34.43,210589,0
2016-05-13,34.36,35.05,34.36,34.7,271237,0
2016-05-16,34.78,35.22,34.5,34.88,329742,0
2016-05-17,34.8,35.39,33.24,33.53,285288,0
2016-05-18,33.42,34.745,33.161,34.21,293473,0
2016-05-19,34.07,34.75,33.33,33.74,179354,0
2016-05-20,34.03,35.559,34.03,35.54,395349,0
2016-05-23,35.52,36.31,35.52,35.93,226139,0
2016-05-24,35.99,37.17,35.95,37.14,269114,0
2016-05-25,37.05,37.27,36.4701,36.82,220961,0
2016-05-26,37.4,37.4,36.62,37.12,151120,0
2016-05-27,37.03,38.03,37.03,37.86,169289,0
2016-05-31,38,38.22,37.69,38.17,259515,0
2016-06-01,38.06,39.03,37.88,38.12,328695,0
2016-06-02,37.88,38.37,37.83,38.24,173043,0
2016-06-03,38.31,38.5,37.54,38.18,142800,0
2016-06-06,38.37,38.42,37.95,38.28,153471,0
2016-06-07,38.25,38.42,37.6168,38.27,148728,0
2016-06-08,38.34,38.84,38.13,38.63,144277,0
2016-06-09,38.56,39.03,38.39,38.85,220003,0
2016-06-10,38.34,38.8,38,38.23,170831,0
2016-06-13,37.88,38.38,37.77,37.87,111132,0
2016-06-14,37.95,38.37,37.65,38.01,173069,0
2016-06-15,38.16,38.85,38.15,38.38,243948,0
2016-06-16,38.1,38.19,37.5001,37.91,165407,0
2016-06-17,38,38.04,37.26,37.47,556476,0
2016-06-20,37.91,38.66,37.865,38.22,128768,0
2016-06-21,38.16,38.3,37.74,37.95,104185,0
2016-06-22,38,38.4,37.85,37.99,122203,0
2016-06-23,38.24,38.76,38.24,38.74,268701,0
2016-06-24,37.32,37.79,36.42,36.8,181143,0
2016-06-27,36.55,36.8509,35.42,35.58,189111,0
2016-06-28,36.22,36.22,35.46,35.79,194868,0
2016-06-29,36.05,36.49,36.04,36.4,124829,0
2016-06-30,36.58,37.96,36.55,37.96,213003,0
2016-07-01,37.79,37.95,37.3,37.54,99300,0
2016-07-05,37.48,37.48,36.85,37.24,103015,0
2016-07-06,37.04,37.52,36.7,37.33,124772,0
2016-07-07,37.48,37.875,37.22,37.72,107137,0
2016-07-08,38.51,38.59,37.73,38.44,269620,0
2016-07-11,38.53,39.04,38.34,38.81,228867,0
2016-07-12,38.68,39.32,38.68,39.26,187639,0
2016-07-13,39.53,40.15,39.26,39.9,182902,0
2016-07-14,39.1,39.4216,38,39.04,216056,0
2016-07-15,39.32,39.36,38.51,39.17,178222,0
2016-07-18,39.56,40.05,39.16,39.51,108964,0
2016-07-19,39.63,39.965,39.301,39.53,76097,0
2016-07-20,39.8,40.14,39.66,40,125712,0
2016-07-21,40.04,40.24,39.4,39.68,162055,0
2016-07-22,39.51,40.02,39.17,39.79,135184,0
2016-07-25,39.92,40.1,39.59,39.95,163168,0
2016-07-26,40.16,40.53,40.03,40.51,166771,0
2016-07-27,40.86,40.97,40.52,40.74,149888,0
2016-07-28,40.89,41.9,39.76,41.01,254384,0
2016-07-29,41.13,41.4,40.5,40.72,184321,0
2016-08-01,40.91,41.1,40.35,41.02,286197,0
2016-08-02,43.54,43.54,39.25,39.91,336618,0
2016-08-03,40.03,40.745,39.81,40.57,287512,0
2016-08-04,40.69,41.2,40.6168,40.94,153720,0
2016-08-05,41,41.64,40.76,41.64,239891,0
2016-08-08,41.75,42.2,41.44,42.09,209765,0
2016-08-09,42.17,42.56,42.1,42.25,121832,0
2016-08-10,42.25,42.27,41.33,41.66,208570,0
2016-08-11,41.55,41.79,41.36,41.37,125783,0
2016-08-12,41.32,41.7,41.011,41.69,216370,0
2016-08-15,41.62,41.97,41.48,41.87,85906,0
2016-08-16,41.76,41.95,41.2342,41.56,150431,0
2016-08-17,41.6,42.22,41.153,41.93,150745,0
2016-08-18,41.8,42.32,41.6451,42.28,192901,0
2016-08-19,42.38,44,42.28,43.64,307509,0
2016-08-22,47.47,47.47,43.2,43.8,388317,0
2016-08-23,44.1,44.29,43.47,43.62,147376,0
2016-08-24,43.73,43.92,43.51,43.78,203920,0
2016-08-25,43.79,44.105,43.51,43.99,161880,0
2016-08-26,43.88,44.07,43.3,43.61,139776,0
2016-08-29,43.75,44.22,43.66,44.09,157978,0
2016-08-30,44.28,44.4,43.74,44.09,93696,0
2016-08-31,44.05,44.16,43.29,43.94,145014,0
2016-09-01,43.79,45.22,43.78,45,439854,0
2016-09-02,45.34,45.42,44.49,45.39,265976,0
2016-09-06,45.6,45.835,44.92,45.8,311332,0
2016-09-07,45.99,46,45.05,45.61,397564,0
2016-09-08,45.59,45.59,44.83,45.52,185181,0
2016-09-09,45.14,45.29,44.35,44.51,263511,0
2016-09-12,44.27,45,44.01,44.99,159433,0
2016-09-13,45.15,45.44,44.05,44.17,285304,0
2016-09-14,44.36,44.71,43.51,43.54,192807,0
2016-09-15,43.78,44.76,43.3334,44.72,287062,0
2016-09-16,44.89,45.3599,44.09,44.76,351790,0
2016-09-19,45.08,45.54,45.08,45.4708,173230,0
2016-09-20,45.86,46.3937,45.6,45.915,385280,0
2016-09-21,45.91,46.34,45.6435,46.26,423117,0
2016-09-22,46.48,47.17,46.26,46.96,435578,0
2016-09-23,46.68,47.04,45.93,46.18,217149,0
2016-09-26,46.27,46.65,45.57,46,381141,0
2016-09-27,46.07,47.26,45.73,47.23,481377,0
2016-09-28,48.28,48.28,46.59,46.78,198482,0
2016-09-29,46.51,47.6,46.2011,47.02,308302,0
2016-09-30,47.05,47.53,47.03,47.32,229844,0
2016-10-03,47.04,47.8919,46.94,47.31,247408,0
2016-10-04,47.41,47.41,46.32,46.86,199501,0
2016-10-05,46.89,47.4,46.77,47.25,160017,0
2016-10-06,47.18,48.59,47.1,48.55,414432,0
2016-10-07,48.33,48.33,47.45,47.8,162047,0
2016-10-10,48,48.24,47.89,48,88508,0
2016-10-11,48.03,48.03,46.88,47.45,241570,0
2016-10-12,47.13,47.85,46.93,47.8,152261,0
2016-10-13,47.2,47.8605,45.5,45.73,381175,0
2016-10-14,45.47,46.97,45.47,46.14,170970,0
2016-10-17,46.01,47.32,46.01,46.82,333914,0
2016-10-18,47.29,47.73,46.8,46.83,293122,0
2016-10-19,46.7,47.0833,46.51,46.9,251383,0
2016-10-20,46.8,47.02,46.4401,46.83,163299,0
2016-10-21,46.41,46.78,46.18,46.68,129493,0
2016-10-24,46.82,47.72,46.82,47.5,234788,0
2016-10-25,47.67,47.92,47.34,47.6,190822,0
2016-10-26,47.58,48.16,47.331,47.59,305757,0
2016-10-27,48.06,48.2,47.27,47.33,341676,0
2016-10-28,47.33,48.19,47.165,47.35,245130,0
2016-10-31,47.28,47.89,46.88,47.7,317393,0
2016-11-01,48.62,50.79,47.46,48.02,757700,0
2016-11-02,48.18,49.23,48.14,49.07,455647,0
2016-11-03,48.92,49,46.39,46.54,535245,0
2016-11-04,46.43,47.9599,46.43,47.13,473504,0
2016-11-07,47.83,49.6,47.6863,49.42,421853,0
2016-11-08,49.44,49.85,48.8686,49.56,238981,0
2016-11-09,48.82,49.85,47.9,49.76,354943,0
2016-11-10,50.51,50.934,49.25,49.6,400936,0
2016-11-11,49.75,51.3259,49.2,51.29,367199,0
2016-11-14,51.86,52.2,50.8712,51.52,465020,0
2016-11-15,51.49,52.5,51.29,52.4,254098,0
2016-11-16,52.4,53.18,52.2,53.17,276457,0
2016-11-17,53.48,54.23,53,54.08,259795,0
2016-11-18,54.32,54.39,53.62,54.34,345820,0
2016-11-21,55,55,53.49,54.43,282983,0
2016-11-22,54.48,55.4,54.2,55.3,265783,0
2016-11-23,55.17,55.66,54.811,55.3,188323,0
2016-11-25,55.43,55.746,55.3,55.55,101231,0
2016-11-28,55.72,56.05,55.46,55.8,294611,0
2016-11-29,55.8,56.473,55.555,56.28,234515,0
2016-11-30,56.57,56.685,55.07,55.21,243451,0
2016-12-01,55.01,55.78,51.66,52.1,730692,0
2016-12-02,52.11,53.65,51.5916,53.49,264098,0
2016-12-05,53.79,54.19,53.345,53.81,333932,0
2016-12-06,54.15,54.66,52.42,53.03,345208,0
2016-12-07,52.84,54.22,52.7345,54.05,632724,0
2016-12-08,54.13,55.36,53.89,55.27,347415,0
2016-12-09,55.5,55.74,53.32,53.5,349396,0
2016-12-12,53.52,53.665,52.4998,52.72,226952,0
2016-12-13,52.7,53.516,52.12,52.42,295868,0
2016-12-14,52.12,53.69,52.12,52.7,250083,0
2016-12-15,52.73,54.54,52.69,54.1,333170,0
2016-12-16,54.35,54.4,53.19,53.37,488830,0
2016-12-19,53.88,54.84,53.7201,54.46,271487,0
2016-12-20,54.86,55.81,54.26,55.74,422170,0
2016-12-21,55.48,56.72,55.335,56.16,316812,0
2016-12-22,56.35,56.9838,55.785,56,353260,0
2016-12-23,55.84,56.14,55.31,55.97,130797,0
2016-12-27,56.2,56.989,56.04,56.91,206790,0
2016-12-28,57.01,57.29,55.28,55.43,250537,0
2016-12-29,55.34,55.77,54.68,55.47,190871,0
2016-12-30,55.65,55.8384,54.49,54.75,308183,0
2017-01-03,55.04,55.6499,53.79,54.8,275969,0
2017-01-04,54.68,56.21,54.5011,56.03,417110,0
2017-01-05,57.68,57.98,55.68,55.94,255096,0
2017-01-06,55.78,56.05,54.95,55.62,238242,0
2017-01-09,55.89,56.31,55.46,56.03,210809,0
2017-01-10,55.92,56.599,55.505,56.31,214769,0
2017-01-11,56.54,57.46,56.08,57.41,240238,0
2017-01-12,57.88,57.88,56.38,57.39,273656,0
2017-01-13,57.56,58.314,57.47,57.95,352502,0
2017-01-17,57.32,57.47,55.76,56.11,341338,0
2017-01-18,56.5,57.66,56.31,56.9,298866,0
2017-01-19,57.27,57.77,56.5,56.84,293970,0
2017-01-20,56.84,57.21,56.55,56.7,163395,0
2017-01-23,56.77,57.51,56.54,56.62,233811,0
2017-01-24,56.85,58.19,56.69,57.91,285046,0
2017-01-25,58.58,59,58.4001,58.79,314657,0
2017-01-26,58.87,59.1399,58.53,58.76,186348,0
2017-01-27,59.03,59.54,58.64,59.37,298333,0
2017-01-30,59.4,59.8199,58.02,59.61,620013,0
2017-01-31,63.5,63.548,56.07,58.84,1533051,0
2017-02-01,59.57,61,58.87,59.8,621662,0
2017-02-02,59.58,61.949,58.87,61.27,560404,0
2017-02-03,61.37,62.75,61.36,61.7,446635,0
2017-02-06,61.97,62.5,60.59,61.19,619897,0
2017-02-07,61.23,62.29,61.1884,61.62,444753,0
2017-02-08,62,62.03,60.8921,61.5,388267,0
2017-02-09,61.57,62.5351,61.57,62,263533,0
2017-02-10,62.27,62.98,61.48,61.99,251480,0
2017-02-13,62.5,62.94,61.95,62.24,289468,0
2017-02-14,62.05,62.07,61.45,61.94,198495,0
2017-02-15,61.93,62.62,61.5,62.53,368096,0
2017-02-16,62.53,62.66,61.17,61.79,384607,0
2017-02-17,61.78,61.8,60.84,61.56,339175,0
2017-02-21,61.69,63.27,61.6,62.79,416422,0
2017-02-22,63.22,63.2999,61.81,62.27,286919,0
2017-02-23,62.1,62.3,61.3551,61.66,268145,0
2017-02-24,61,62.48,60.85,62.38,326199,0
2017-02-27,62.72,63.49,62.44,63.01,358512,0
2017-02-28,63.05,63.8,62.02,62.1,240808,0
2017-03-01,62.95,63.4975,62.69,63.18,388856,0
2017-03-02,63.21,63.5437,62.32,62.42,188265,0
2017-03-03,62.41,62.71,61.72,62.12,206410,0
2017-03-06,62.48,62.66,61.78,62.36,345906,0
2017-03-07,62.4,62.95,62.34,62.64,311212,0
2017-03-08,63.01,63.32,62.48,62.55,383678,0
2017-03-09,62.36,63.31,62.28,63.06,251133,0
2017-03-10,63.58,64.75,63.11,64.63,470848,0
2017-03-13,65.22,67.365,65,67.16,733376,0
2017-03-14,67.04,67.04,65.22,66.46,361018,0
2017-03-15,66.79,68.36,66.59,68.19,393239,0
2017-03-16,68.37,69.99,68.25,68.29,605547,0
2017-03-17,68.22,69.48,67.94,68.62,784112,0
2017-03-20,68.98,70.15,68.22,69.78,440411,0
2017-03-21,70,70.64,65.26,65.5,1094925,0
2017-03-22,65.19,66.2,64.09,65.39,1082315,0
2017-03-23,65.18,66.67,65.1,65.91,341058,0
2017-03-24,66.46,67.56,66.02,66.45,324466,0
2017-03-27,65.76,66.87,64.65,66.31,350325,0
2017-03-28,66.19,67.02,65.72,66.75,354593,0
2017-03-29,66.75,66.81,65.9,66.8,271827,0
2017-03-30,67.13,68.58,67.13,68.34,446345,0
2017-03-31,68.25,69.23,67.76,68.56,489419,0
2017-04-03,69.32,69.549,67.8,68.29,519976,0
2017-04-04,68.02,68.8,67.27,67.8,356571,0
2017-04-05,67.67,68.61,66.69,66.78,366358,0
2017-04-06,66.68,67.06,65.49,66.66,356109,0
2017-04-07,66.26,66.96,66.2301,66.71,276186,0
2017-04-10,67,67.6497,66.38,66.73,202465,0
2017-04-11,66.53,66.8,65.26,66.46,345774,0
2017-04-12,66.38,66.57,65.2,65.35,231542,0
2017-04-13,65.16,65.94,64.27,64.45,332209,0
2017-04-17,64.59,65.88,64.57,65.75,280148,0
2017-04-18,65.49,65.94,65.0763,65.75,196755,0
2017-04-19,66.38,67.9699,66.215,67.105,432748,0
2017-04-20,67.6,69,67.55,68.93,390874,0
2017-04-21,68.79,69,67.68,68.5,298913,0
2017-04-24,69.65,71.1499,69.5,71.13,493182,0
2017-04-25,71.77,72.429,70.52,72.24,416628,0
2017-04-26,72.23,72.69,71.065,72.5,296491,0
2017-04-27,73.25,75.73,73.25,75.04,617906,0
2017-04-28,75.08,75.3639,73.67,73.8,353719,0
2017-05-01,74.42,74.73,71.84,74.06,953389,0
2017-05-02,70.9,74.34,68.17,74.03,1065145,0
2017-05-03,74.04,74.44,72.6,73.31,565162,0
2017-05-04,73.46,74.34,72.75,74.29,470874,0
2017-05-05,74.44,74.65,73.03,74.55,233889,0
2017-05-08,74.49,75.58,74.39,74.73,412022,0
2017-05-09,74.75,76.56,74.735,75.68,396067,0
2017-05-10,76.21,78.32,75.79,78.25,658615,0
2017-05-11,78.18,78.92,77.42,78.65,346796,0
2017-05-12,78.4,78.54,77.32,77.59,346070,0
2017-05-15,77.7,79.23,77.63,78.6,328784,0
2017-05-16,79,79.49,78.06,79.2,381858,0
2017-05-17,77.98,78.139,74.66,74.68,643396,0
2017-05-18,74.41,76.75,73.31,76.19,493279,0
2017-05-19,76.74,77.39,76.075,76.18,375863,0
2017-05-22,76.46,77.82,76.18,77.6,293119,0
2017-05-23,77.82,77.82,75.78,77.12,327213,0
2017-05-24,77.49,77.88,76.71,77.73,265978,0
2017-05-25,78.04,78.185,76.44,76.79,358959,0
2017-05-26,76.44,77.53,76,77.46,341816,0
2017-05-30,77.47,77.6914,76.4,77.15,339615,0
2017-05-31,77.61,77.65,76.12,76.93,281231,0
2017-06-01,76.96,78.14,76.54,78.11,356315,0
2017-06-02,78.14,80.16,78.14,79.4,333798,0
2017-06-05,79.52,80.825,79.34,79.54,210221,0
2017-06-06,79.12,81.02,78.41,80.2,236114,0
2017-06-07,80.6,82.19,80.2913,82.05,309716,0
2017-06-08,82.23,85.21,81.75,85.13,446246,0
2017-06-09,85.43,86.25,79.15,80.69,968946,0
2017-06-12,79.36,79.38,72.65,78.15,1433464,0
2017-06-13,78.93,80.6,77.51,78.26,468559,0
2017-06-14,78.43,78.43,73.86,75.25,506517,0
2017-06-15,73.17,73.58,71.45,72.1,1017672,0
2017-06-16,71.8,73.485,71.27,71.86,588072,0
2017-06-19,72.5,73.7,71.8,72.54,402655,0
2017-06-20,72.59,73.29,69.81,70.55,680040,0
2017-06-21,70.07,70.84,69.62,70.02,552798,0
2017-06-22,69.97,70.245,67.45,68.51,686732,0
2017-06-23,68.27,69.98,67.91,69.05,623496,0
2017-06-26,69.32,69.91,67.23,68.34,520297,0
2017-06-27,67.89,68.1,65.76,65.78,508509,0
2017-06-28,66.225,68.85,65.001,68.81,669181,0
2017-06-29,68.31,68.73,63.81,65.17,825251,0
2017-06-30,65.39,66.3648,64.66,64.69,341922,0
2017-07-03,64.94,65.82,64.28,64.53,296616,0
2017-07-05,63.66,66.35,63.66,65.8,604063,0
2017-07-06,64.95,66.315,64.105,65.34,500564,0
2017-07-07,66.31,67.35,65.68,66.97,436057,0
2017-07-10,66.67,68.78,66.57,68.36,617940,0
2017-07-11,68.29,70.09,68.14,69.07,573545,0
2017-07-12,69.99,71.67,69.7975,70.84,551394,0
2017-07-13,70.94,71.159,69.98,70.6,314115,0
2017-07-14,71.01,71.65,70.01,71.59,357290,0
2017-07-17,71.77,72.25,71,72.02,308519,0
2017-07-18,71.85,73.39,71.06,73.31,467029,0
2017-07-19,73.8,76.12,73.75,76.11,616106,0
2017-07-20,76.3,76.5501,75.1,75.77,485770,0
2017-07-21,75.83,75.83,74.04,75.01,348718,0
2017-07-24,74.65,75.59,74.5,75,373690,0
2017-07-25,75.11,75.11,73.6,74.57,322849,0
2017-07-26,74.83,76.16,74.72,75.36,342577,0
2017-07-27,75.74,75.79,72.45,73.31,473264,0
2017-07-28,72.92,73.8598,71.8501,72.17,392778,0
2017-07-31,72.39,73.269,72.01,72.54,549032,0
2017-08-01,74.98,75.88,70.118,72.39,979027,0
2017-08-02,72.58,72.97,69.83,70.66,533712,0
2017-08-03,70.58,71.58,68.41,68.53,523280,0
2017-08-04,68.09,69.83,67.375,69.31,626885,0
2017-08-07,69.66,71.665,69.35,71.35,463987,0
2017-08-08,71.22,72.35,70.59,70.72,433723,0
2017-08-09,69.74,71.1,69.17,70.21,493395,0
2017-08-10,69.61,70.49,69.26,69.45,473405,0
2017-08-11,69.51,71.37,69.46,71.17,343015,0
2017-08-14,72.12,72.72,71.78,72.61,360920,0
2017-08-15,72.86,73.1,71.75,71.84,238472,0
2017-08-16,72.09,73.29,71.76,72.44,237394,0
2017-08-17,71.93,72.645,70.31,70.37,217387,0
2017-08-18,70.22,71.42,70.22,71.08,285623,0
2017-08-21,71.09,71.48,69.25,70.1,242625,0
2017-08-22,70.57,72.54,70.32,72.4,262930,0
2017-08-23,71.53,71.9,70.32,70.53,230146,0
2017-08-24,70.94,71.69,70.25,71.23,212450,0
2017-08-25,71.7,71.7,70.02,70.54,208067,0
2017-08-28,70.83,71.16,70.22,71.13,230332,0
2017-08-29,70.17,72.23,70,71.87,283482,0
2017-08-30,71.87,73.29,71.79,73.06,163676,0
2017-08-31,73.43,73.87,72.86,73.54,245093,0
2017-09-01,74,74.74,73.3,74.56,225496,0
2017-09-05,74.37,74.506,72.021,73.03,278842,0
2017-09-06,73.22,73.71,71.92,72.86,378856,0
2017-09-07,72.96,73.84,72.285,73.68,203296,0
2017-09-08,73.19,73.198,71.49,71.57,220587,0
2017-09-11,72.53,74.29,72.5001,73.99,272426,0
2017-09-12,74.11,75.195,73.89,75.09,245609,0
2017-09-13,74.7,75.38,73.76,74.98,190480,0
2017-09-14,74.61,76.16,74.61,75.28,195907,0
2017-09-15,74.97,76.07,74.48,75.78,411561,0
2017-09-18,75.78,78.48,75.78,78.32,435865,0
2017-09-19,78.32,78.85,76.9,77.13,556950,0
2017-09-20,77.07,77.17,73.8,74.39,382778,0
2017-09-21,74.44,74.63,72.7,73.85,370780,0
2017-09-22,73.73,76.36,73.53,76.14,312957,0
2017-09-25,75.85,75.9265,73.33,73.65,348018,0
2017-09-26,74.11,74.34,71.74,72.43,393318,0
2017-09-27,73.34,77.61,73.19,76.93,573018,0
2017-09-28,76.91,78.36,75.82,78.32,399852,0
2017-09-29,78.57,80.85,78.22,80.76,489013,0
2017-10-02,81.86,83.1899,81.12,83.07,645687,0
2017-10-03,83.09,83.74,81.55,82.77,442837,0
2017-10-04,82.84,83.33,82,82.66,259039,0
2017-10-05,82.94,83.3,81.89,83.07,334055,0
2017-10-06,82.7,84,82.21,83.29,290858,0
2017-10-09,83.29,84.069,83.24,83.89,194081,0
2017-10-10,84.55,84.9,82.8701,84.11,220035,0
2017-10-11,83.67,84.93,83.65,84.53,192247,0
2017-10-12,84.5,86.65,84.46,86.1,487540,0
2017-10-13,87.22,88.65,86.34,88.37,469097,0
2017-10-16,89,89.8709,87.78,89.15,435910,0
2017-10-17,88.67,89.75,88.38,89.37,299369,0
2017-10-18,89.71,90.54,88,90.34,439739,0
2017-10-19,89.49,90.16,87.0005,89.79,423863,0
2017-10-20,90.9,91.14,90,90.22,415961,0
2017-10-23,90.83,91.47,89.4824,90.03,439418,0
2017-10-24,90.42,92.1,90.31,91.58,351125,0
2017-10-25,91.29,91.76,88.73,90.78,331534,0
2017-10-26,91.14,92.0176,90.221,91.43,411525,0
2017-10-27,92.799,94.36,90.86,94.25,593162,0
2017-10-30,94.31,95,92,93.64,655565,0
2017-10-31,90.25,91.08,81.105,84.72,1960841,0
2017-11-01,85.78,86.46,80.67,81.98,907263,0
2017-11-02,81.97,83.42,81.02,83.31,529373,0
2017-11-03,83.36,84.25,82.67,83.2,451898,0
2017-11-06,83.05,84.81,82.261,84.7497,397737,0
2017-11-07,84.71,86.18,84.46,85.06,355183,0
2017-11-08,84.64,87.38,84.25,87.34,465548,0
2017-11-09,86.62,87.03,82.75,84.5,443363,0
2017-11-10,83.46,85.93,83,83.66,291665,0
