Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.33,11.5,11.24,11.47,100375,0
2005-02-28,11.37,11.56,11.36,11.43,300168,0
2005-03-01,11.44,11.62,11.44,11.57,246996,0
2005-03-02,11.56,11.75,11.56,11.6,198383,0
2005-03-03,11.57,11.64,11.39,11.56,209057,0
2005-03-04,11.61,12.08,11.56,11.92,371039,0
2005-03-07,11.94,12.04,11.78,11.88,195440,0
2005-03-08,11.87,11.91,11.2,11.3,262890,0
2005-03-09,11.32,11.88,11.18,11.6,200540,0
2005-03-10,11.53,11.68,11.36,11.56,170640,0
2005-03-11,11.64,11.72,11.07,11.36,181010,0
2005-03-14,11.25,11.35,11.11,11.11,120780,0
2005-03-15,11.27,11.29,10.89,11.04,325843,0
2005-03-16,10.89,11.17,10.89,11.11,406582,0
2005-03-17,11.19,11.33,11.11,11.27,130394,0
2005-03-18,11.38,11.38,10.75,10.89,255366,0
2005-03-21,10.81,10.89,10.56,10.83,219654,0
2005-03-22,10.91,11.2,10.76,11.11,264310,0
2005-03-23,11.04,11.42,11.04,11.36,186215,0
2005-03-24,11.35,11.46,11.33,11.38,115778,0
2005-03-28,11.48,12.15,11.48,12.06,536834,0
2005-03-29,12.11,12.16,11.9,12.01,433323,0
2005-03-30,12.04,12.35,12.04,12.2,271377,0
2005-03-31,12.33,12.38,12,12.06,219242,0
2005-04-01,12,12.25,11.96,12.03,217402,0
2005-04-04,12.04,12.15,11.89,12,383702,0
2005-04-05,12.08,12.27,11.89,12.27,375235,0
2005-04-06,12.29,12.33,12.01,12.02,66375,0
2005-04-07,12.15,12.81,12.15,12.56,1050739,0
2005-04-08,12.55,12.57,12.33,12.36,282305,0
2005-04-11,12.3,12.44,12.3,12.38,165758,0
2005-04-12,12.38,12.38,11.84,12.05,320717,0
2005-04-13,11.98,12.1,11.9,11.97,179411,0
2005-04-14,12.02,12.02,11.49,11.53,216576,0
2005-04-15,11.61,11.64,10.98,11.27,344869,0
2005-04-18,11.24,11.38,11.09,11.2,143645,0
2005-04-19,11.2,12.08,11.2,12.04,391525,0
2005-04-20,12.18,12.38,11.64,11.73,479126,0
2005-04-21,11.76,12.1,11.73,12.01,252860,0
2005-04-22,12.08,12.08,11.47,11.95,474354,0
2005-04-25,11.96,12.01,11.68,11.92,132764,0
2005-04-26,11.96,12.15,11.76,12.04,150568,0
2005-04-27,12.01,12.28,11.68,12.16,219863,0
2005-04-28,12.29,12.53,12.09,12.33,694323,0
2005-04-29,12.49,13.22,12.36,13.02,767833,0
2005-05-02,13.29,13.33,12.75,12.94,547349,0
2005-05-03,13.04,13.08,12.27,12.48,602395,0
2005-05-04,12.67,12.89,12.39,12.76,312055,0
2005-05-05,12.81,12.89,12.6,12.77,259448,0
2005-05-06,12.82,13.29,12.6,12.78,431863,0
2005-05-09,12.78,12.8,12.4,12.62,370058,0
2005-05-10,12.44,12.82,12.44,12.67,346241,0
2005-05-11,12.66,12.73,12.36,12.67,328905,0
2005-05-12,12.67,12.81,12.57,12.76,515871,0
2005-05-13,12.79,13.83,12.67,13.74,1829835,0
2005-05-16,13.78,13.79,13.42,13.54,751957,0
2005-05-17,13.33,13.61,13.33,13.52,643696,0
2005-05-18,13.48,14.11,13.48,14.09,1086237,0
2005-05-19,14.3,14.81,14.22,14.47,1624223,0
2005-05-20,14.55,14.55,14.22,14.44,509780,0
2005-05-23,14.47,15.04,14.47,14.67,774005,0
2005-05-24,14.73,14.82,14.53,14.75,330163,0
2005-05-25,14.71,14.82,14.58,14.63,232418,0
2005-05-26,14.63,14.91,14.63,14.79,309483,0
2005-05-27,14.87,14.92,14.65,14.89,370172,0
2005-05-31,14.94,15.04,14.75,14.78,415989,0
2005-06-01,14.74,14.74,13.33,13.77,1257602,0
2005-06-02,13.59,14.32,13.03,14.19,1010630,0
2005-06-03,14.22,14.22,13.33,13.4,1053425,0
2005-06-06,13.4,13.4,12.82,13.07,1587539,0
2005-06-07,13.13,13.53,12.94,13.05,1267801,0
2005-06-08,13.28,13.92,13.08,13.43,788024,0
2005-06-09,13.46,13.62,13.29,13.53,434320,0
2005-06-10,13.63,13.67,13.26,13.42,306065,0
2005-06-13,13.4,13.44,13.27,13.3,489704,0
2005-06-14,14.08,14.98,13.89,14.8,2215089,0
2005-06-15,14.79,14.87,14.28,14.55,761954,0
2005-06-16,14.68,14.78,14.37,14.54,510314,0
2005-06-17,14.66,14.67,14.22,14.26,435753,0
2005-06-20,14.22,14.39,14.16,14.16,531729,0
2005-06-21,14.26,14.29,14.08,14.16,398588,0
2005-06-22,14.19,14.44,14.16,14.4,558709,0
2005-06-23,14.4,14.44,14.09,14.18,371662,0
2005-06-24,14.19,14.19,13.52,13.94,852669,0
2005-06-27,13.85,13.85,13.56,13.73,547871,0
2005-06-28,13.78,14,13.69,13.82,177482,0
2005-06-29,13.85,14.16,13.59,13.92,493756,0
2005-06-30,13.96,14.12,13.82,13.87,259013,0
2005-07-01,13.86,13.88,13.69,13.76,304004,0
2005-07-05,13.76,14.48,13.69,14.44,382824,0
2005-07-06,14.37,14.67,14.33,14.58,286027,0
2005-07-07,14.51,14.73,14.16,14.67,405765,0
2005-07-08,14.69,14.89,14.6,14.88,350462,0
2005-07-11,15.04,15.71,15.04,15.17,1123236,0
2005-07-12,15.25,15.62,15.15,15.54,515626,0
2005-07-13,15.59,15.69,15.36,15.54,367425,0
2005-07-14,15.62,15.81,15.17,15.33,456878,0
2005-07-15,15.31,15.38,14.78,14.83,607527,0
2005-07-18,14.81,15.33,14.69,15.2,461619,0
2005-07-19,15.32,15.88,15.29,15.76,458280,0
2005-07-20,15.73,16.27,15.56,16.27,486662,0
2005-07-21,16.31,16.36,15.78,15.93,561524,0
2005-07-22,15.93,16.17,15.73,15.99,219033,0
2005-07-25,16.11,16.11,15.85,15.93,327056,0
2005-07-26,15.89,15.93,15.46,15.75,349290,0
2005-07-27,15.7,15.7,15.31,15.55,441331,0
2005-07-28,15.67,16.78,15.67,16.76,1186436,0
2005-07-29,16.67,17.24,16.48,17.17,796525,0
2005-08-01,17.24,17.24,16.24,16.53,466380,0
2005-08-02,16.48,16.87,16.4,16.68,334127,0
2005-08-03,16.72,16.72,16.25,16.33,351407,0
2005-08-04,16.27,16.38,15.78,15.84,467199,0
2005-08-05,15.88,15.88,15.65,15.83,242611,0
2005-08-08,15.91,16.09,15.83,16.01,345166,0
2005-08-09,16.07,16.3,15.78,15.85,243124,0
2005-08-10,15.82,15.99,14.82,15.47,1120406,0
2005-08-11,15.46,15.76,15.42,15.71,213730,0
2005-08-12,15.6,15.64,15.2,15.52,297272,0
2005-08-15,15.47,15.52,15.22,15.42,434117,0
2005-08-16,15.52,15.64,15.38,15.51,302245,0
2005-08-17,15.44,15.84,15.37,15.77,418455,0
2005-08-18,15.65,15.69,15.44,15.53,230621,0
2005-08-19,15.51,15.76,15.51,15.55,299288,0
2005-08-22,15.67,16.12,15.58,16.1,346433,0
2005-08-23,16.11,16.72,16.11,16.41,423756,0
2005-08-24,16.36,16.75,16.34,16.44,316519,0
2005-08-25,16.14,16.22,15.64,15.82,577276,0
2005-08-26,15.74,15.82,15.22,15.33,529421,0
2005-08-29,15.24,15.4,15.03,15.19,388328,0
2005-08-30,15.15,15.29,15,15.24,273053,0
2005-08-31,15.22,16.12,15.22,16.11,742052,0
2005-09-01,16,16.27,15.82,15.88,384716,0
2005-09-02,15.96,15.96,15.65,15.89,230864,0
2005-09-06,15.96,16.86,15.89,16.86,909070,0
2005-09-07,16.86,16.89,16.52,16.85,377141,0
2005-09-08,16.76,17.13,16.67,16.84,230238,0
2005-09-09,16.96,17.49,16.94,17.22,397573,0
2005-09-12,17.27,17.42,17.04,17.2,214310,0
2005-09-13,17.09,17.36,16.89,17.28,236367,0
2005-09-14,17.34,17.6,17.01,17.06,261914,0
2005-09-15,17.05,17.26,16.72,16.91,278307,0
2005-09-16,17.02,17.14,16.72,17.08,299882,0
2005-09-19,17.04,17.21,16.68,17.16,368735,0
2005-09-20,17.2,17.34,16.51,16.56,340520,0
2005-09-21,16.45,16.57,15.76,16,569117,0
2005-09-22,15.82,16.08,15.56,16.05,495369,0
2005-09-23,16.04,16.1,15.88,15.96,1742814,0
2005-09-26,15.96,16.04,15.89,16.01,405245,0
2005-09-27,16.04,16.06,15.92,15.94,632288,0
2005-09-28,15.95,16.24,15.89,15.96,486358,0
2005-09-29,15.96,16.08,15.88,15.98,424895,0
2005-09-30,16.07,16.3,15.89,16.12,420926,0
2005-10-03,16.16,16.76,16.13,16.62,366329,0
2005-10-04,16.63,16.87,16.07,16.25,336989,0
2005-10-05,16.23,16.44,15.79,15.79,287388,0
2005-10-06,15.94,15.94,15.24,15.73,607847,0
2005-10-07,16,16.56,16,16.2,494003,0
2005-10-10,16.44,16.54,15.99,16.12,460643,0
2005-10-11,16.2,16.29,15.63,15.8,746127,0
2005-10-12,15.72,15.73,15.38,15.44,917964,0
2005-10-13,15.36,15.65,15.26,15.56,450182,0
2005-10-14,15.65,15.78,15.56,15.68,362981,0
2005-10-17,15.62,15.84,15.59,15.82,280838,0
2005-10-18,15.91,15.91,15.38,15.68,271478,0
2005-10-19,15.6,15.81,15,15.76,700709,0
2005-10-20,15.73,15.79,15.21,15.39,174877,0
2005-10-21,15.33,15.86,15.33,15.47,218104,0
2005-10-24,15.66,15.93,15.61,15.92,329675,0
2005-10-25,15.87,16.03,15.58,15.64,245266,0
2005-10-26,15.53,15.87,15.28,15.44,303255,0
2005-10-27,16.8,17.04,16.04,16.33,1560917,0
2005-10-28,16.45,16.61,16.01,16.17,789417,0
2005-10-31,16.2,16.44,16.01,16.12,692172,0
2005-11-01,16.03,16.16,15.59,15.71,381467,0
2005-11-02,15.64,16,15.59,15.98,337865,0
2005-11-03,16,16.38,16,16.31,434027,0
2005-11-04,16.3,16.53,16.13,16.4,308639,0
2005-11-07,16.4,16.88,16.31,16.74,364327,0
2005-11-08,16.87,16.9,16.44,16.81,435951,0
2005-11-09,16.76,16.92,16.49,16.63,354321,0
2005-11-10,16.64,17.15,16.42,17.06,670671,0
2005-11-11,17.12,17.49,17.06,17.12,537343,0
2005-11-14,17.23,17.33,17.03,17.33,257636,0
2005-11-15,17.33,17.55,16.99,17.14,368021,0
2005-11-16,17.07,17.29,16.77,17.07,245464,0
2005-11-17,17.13,17.55,16.87,17.52,247991,0
2005-11-18,17.56,18.04,17.56,17.66,793269,0
2005-11-21,17.78,17.78,17.18,17.33,465282,0
2005-11-22,17.22,17.91,17.16,17.78,543807,0
2005-11-23,17.88,18.21,17.84,17.98,298679,0
2005-11-25,18.03,18.18,17.94,18.08,79891,0
2005-11-28,18,18.2,17.26,17.49,411914,0
2005-11-29,17.54,17.67,17.4,17.51,284636,0
2005-11-30,17.44,18.18,17.44,17.94,468963,0
2005-12-01,18.27,18.82,17.37,18.51,449637,0
2005-12-02,18.61,18.75,18.21,18.59,479997,0
2005-12-05,18.72,18.83,18.02,18.17,566751,0
2005-12-06,18.29,18.7,18.29,18.41,716042,0
2005-12-07,18.54,18.67,18.15,18.28,443747,0
2005-12-08,18.45,18.79,18.33,18.49,496008,0
2005-12-09,18.39,18.67,18.24,18.57,254690,0
2005-12-12,18.67,19.17,18.63,19.11,282282,0
2005-12-13,20.14,22.26,20.03,21.5,2141069,0
2005-12-14,21.51,22.53,21.51,22.27,816854,0
2005-12-15,22.27,22.87,22.27,22.54,681630,0
2005-12-16,22.45,23.33,22.45,23.29,790061,0
2005-12-19,23.35,23.45,22.43,22.73,1073745,0
2005-12-20,21.86,22.03,20.41,21,1787223,0
2005-12-21,20.91,21.67,20.79,21.27,889580,0
2005-12-22,21.3,21.76,21.27,21.74,275070,0
2005-12-23,21.88,22,21.77,21.9,188828,0
2005-12-27,22.03,22.07,21.33,21.53,301940,0
2005-12-28,21.59,21.72,21.2,21.65,224337,0
2005-12-29,21.74,21.77,21.28,21.42,254322,0
2005-12-30,21.33,21.33,20.55,20.7,420005,0
2006-01-03,20.83,21.91,20.68,21.73,597615,0
2006-01-04,21.67,21.83,21.3,21.64,373904,0
2006-01-05,21.72,22.67,21.62,22.54,563076,0
2006-01-06,22.69,23.18,22.39,22.93,480816,0
2006-01-09,23.1,23.33,23,23.3,501303,0
2006-01-10,23.33,23.33,23.1,23.25,301091,0
2006-01-11,23.1,23.99,23.1,23.63,313566,0
2006-01-12,23.53,23.93,22.86,23.19,363812,0
2006-01-13,23.11,23.19,22.37,22.77,283790,0
2006-01-17,22.73,22.99,22.67,22.73,196185,0
2006-01-18,22.07,22.38,21.09,22.17,445422,0
2006-01-19,22.23,23.18,22.17,23.14,416865,0
2006-01-20,23.29,23.29,22.03,22.13,392012,0
2006-01-23,22.13,22.5,21.85,22.16,247494,0
2006-01-24,22.12,22.71,22.12,22.59,234260,0
2006-01-25,22.71,22.94,22.47,22.53,325982,0
2006-01-26,23.47,24.62,23.33,24.27,1310933,0
2006-01-27,24,24.87,23.35,23.49,743702,0
2006-01-30,23.47,24.17,23.2,23.39,497726,0
2006-01-31,23.47,24.83,23.47,24.69,3658652,0
2006-02-01,24.67,24.69,24.32,24.64,610148,0
2006-02-02,24.51,25.17,23.75,23.95,694781,0
2006-02-03,23.72,24.46,23.47,23.92,538898,0
2006-02-06,23.98,24.93,23.75,24.9,665064,0
2006-02-07,25,25.33,23.75,24.23,1047437,0
2006-02-08,24.35,24.98,24.03,24.88,894293,0
2006-02-09,24.88,26.13,24.59,24.95,852215,0
2006-02-10,24.93,25.11,24.33,24.83,401942,0
2006-02-13,24.6,24.85,24.34,24.47,286784,0
2006-02-14,24.64,24.93,24.51,24.82,493640,0
2006-02-15,24.92,25.07,24.39,24.45,550809,0
2006-02-16,24.47,24.92,24.45,24.79,279302,0
2006-02-17,24.92,24.92,23.93,24.38,385089,0
2006-02-21,24.38,24.67,23.94,24.59,392750,0
2006-02-22,24.67,25.33,24.05,25.31,948056,0
2006-02-23,25.33,25.35,25.01,25.06,509531,0
2006-02-24,24.95,25.59,24.65,25.48,521400,0
2006-02-27,25.67,25.99,25.48,25.68,309881,0
2006-02-28,25.69,26.26,25.11,25.19,340593,0
2006-03-01,25.34,26.26,25.21,26.12,247769,0
2006-03-02,26.11,26.62,25.75,26.57,327966,0
2006-03-03,26.38,26.87,26.15,26.17,351408,0
2006-03-06,26.31,26.33,25.24,25.58,359253,0
2006-03-07,25.38,25.51,24.21,24.47,588633,0
2006-03-08,24.33,24.33,23.37,23.6,704883,0
2006-03-09,24.33,24.88,24.23,24.67,598020,0
2006-03-10,24.63,25.29,24.33,24.69,364217,0
2006-03-13,24.93,25.16,23.83,23.87,365562,0
2006-03-14,23.87,24.85,23.69,24.66,332990,0
2006-03-15,24.75,24.99,24.15,24.49,362891,0
2006-03-16,24.53,25.43,24.33,24.83,486552,0
2006-03-17,24.96,25.32,24.5,25.02,446736,0
2006-03-20,25.33,25.72,24.79,25.49,374088,0
2006-03-21,25.59,26.6,25.51,26.35,625631,0
2006-03-22,26.51,27.05,26.09,26.9,705431,0
2006-03-23,26.9,27.27,26.26,26.82,505200,0
2006-03-24,26.83,27.27,26.51,27.15,262425,0
2006-03-27,27.23,27.33,26.97,27.16,203270,0
2006-03-28,27.18,27.65,27,27.32,551597,0
2006-03-29,27.33,27.47,27.09,27.33,435146,0
2006-03-30,27.38,27.57,26.7,27.31,289944,0
2006-03-31,26.85,27.67,26.74,27.67,254624,0
2006-04-03,27.69,27.93,27.08,27.32,217887,0
2006-04-04,27.16,27.62,27.04,27.44,198617,0
2006-04-05,27.57,27.79,27.2,27.39,211302,0
2006-04-06,27.53,27.67,27.13,27.29,220385,0
2006-04-07,27.19,27.47,26.51,26.81,277509,0
2006-04-10,26.72,26.85,26.29,26.44,189303,0
2006-04-11,26.44,26.63,25.74,26.1,355886,0
2006-04-12,26.08,27.03,25.79,26.72,321615,0
2006-04-13,26.85,27,26.65,26.72,212237,0
2006-04-17,26.82,26.92,26.08,26.48,183386,0
2006-04-18,26.56,27.4,26.41,27.29,270512,0
2006-04-19,27.36,28.67,27.33,28.63,466524,0
2006-04-20,28.67,28.67,27.61,27.91,228818,0
2006-04-21,27.91,28.16,27.05,27.61,220719,0
2006-04-24,27.63,28.07,27.25,27.93,191918,0
2006-04-25,28,28.7,27.86,27.98,256022,0
2006-04-26,28,28.37,27.53,27.75,209067,0
2006-04-27,27.57,27.68,26.89,27.19,317669,0
2006-04-28,27.03,27.58,26.94,27.16,260049,0
2006-05-01,27.13,27.43,26.67,26.86,217778,0
2006-05-02,26.8,27.5,26.73,27.19,318698,0
2006-05-03,27.37,27.98,26.55,27.67,418944,0
2006-05-04,27.72,29.23,27.67,29.08,520505,0
2006-05-05,26.98,28.35,26.14,26.14,1838366,0
2006-05-08,26.13,26.33,23.74,24.27,1644030,0
2006-05-09,24.07,25.83,23.76,25.66,1140963,0
2006-05-10,25.67,26.15,25.2,25.37,673367,0
2006-05-11,25.23,25.57,24.86,25.17,824310,0
2006-05-12,24.99,25.27,24.55,24.85,604784,0
2006-05-15,24.57,24.75,24.17,24.18,793815,0
2006-05-16,24.16,24.75,24.13,24.13,310485,0
2006-05-17,23.93,24.09,22.87,23.99,917661,0
2006-05-18,24.13,24.57,23.19,23.21,422981,0
2006-05-19,23.13,23.99,22.89,23.94,412266,0
2006-05-22,23.68,23.92,22.13,22.26,984366,0
2006-05-23,22.67,23.31,22.41,22.71,580658,0
2006-05-24,22.59,22.66,21.1,21.84,1096445,0
2006-05-25,21.51,22.13,21.41,21.69,380274,0
2006-05-26,21.77,22.13,21.43,21.79,289217,0
2006-05-30,22.65,23.37,22.31,22.81,1027856,0
2006-05-31,22.94,23.74,22.71,23.74,720675,0
2006-06-01,24.35,24.8,24.11,24.51,584952,0
2006-06-02,24.47,24.79,24.05,24.35,437993,0
2006-06-05,24.35,24.64,23.84,23.87,338853,0
2006-06-06,24.01,24.21,23.35,23.96,412878,0
2006-06-07,23.9,23.99,23.29,23.34,333674,0
2006-06-08,23.27,23.34,22.39,23.13,407984,0
2006-06-09,23.2,24.12,23.02,23.51,433781,0
2006-06-12,23.57,23.57,22.27,22.3,256824,0
2006-06-13,22.95,25.91,22.95,25.59,1590165,0
2006-06-14,25.99,27.13,25.87,26.55,1206794,0
2006-06-15,26.66,26.89,26.29,26.65,937161,0
2006-06-16,26.52,27.21,26,26.99,766313,0
2006-06-19,27.21,27.73,26.38,26.47,577971,0
2006-06-20,26.47,27.29,26.31,26.73,349938,0
2006-06-21,26.92,27.56,26.73,27.42,459542,0
2006-06-22,27.49,28,26.36,26.53,747329,0
2006-06-23,26.62,27.47,26.47,27.09,456929,0
2006-06-26,27.29,27.9,27.21,27.53,487119,0
2006-06-27,27.45,27.56,26.41,26.59,539876,0
2006-06-28,26.75,26.75,25.89,26.23,553875,0
2006-06-29,26.49,27.1,25.87,27.1,657354,0
2006-06-30,27.2,27.89,27.08,27.63,926186,0
2006-07-03,27.34,28,27.31,27.76,146664,0
2006-07-05,27.6,27.75,26.17,26.51,423458,0
2006-07-06,26.62,26.62,25.27,25.45,715998,0
2006-07-07,25.35,25.48,24.38,24.45,548006,0
2006-07-10,24.43,24.73,23.77,23.91,517752,0
2006-07-11,23.97,24.9,23.48,24.49,803393,0
2006-07-12,24.51,24.73,23.5,23.61,363438,0
2006-07-13,22.95,23.37,22.27,22.51,481140,0
2006-07-14,22.33,23.25,22.27,23.04,544457,0
2006-07-17,23.03,23.15,22.35,22.77,258977,0
2006-07-18,22.87,23.37,21.73,22.67,519152,0
2006-07-19,22.61,24.15,22.61,23.92,420152,0
2006-07-20,23.89,24.39,22.84,22.98,435953,0
2006-07-21,22.84,23.08,21.79,21.93,346532,0
2006-07-24,22,23.16,21.9,22.67,447500,0
2006-07-25,22.77,23.33,22.09,22.38,325553,0
2006-07-26,22.29,22.33,21.81,22.03,564389,0
2006-07-27,22.18,22.66,21.66,21.71,339552,0
2006-07-28,21.75,23.13,21.67,22.97,440805,0
2006-07-31,22.9,24.13,22.9,23.93,493575,0
2006-08-01,23.85,24.16,23.59,23.88,725225,0
2006-08-02,25.5,26.67,24.67,24.67,963020,0
2006-08-03,24.61,24.63,23.46,24.41,633893,0
2006-08-04,24.73,25.33,23.32,23.51,554793,0
2006-08-07,23.33,23.61,23.06,23.09,272639,0
2006-08-08,23.13,24,23.13,23.4,285908,0
2006-08-09,23.69,24.21,23.28,23.34,308444,0
2006-08-10,23.23,24.06,23.01,23.83,355625,0
2006-08-11,23.8,23.8,23.01,23.25,394871,0
2006-08-14,23.33,23.87,22.92,23.46,630165,0
2006-08-15,23.83,25.46,23.78,25.38,798522,0
2006-08-16,25.59,26.67,25.4,26.5,764895,0
2006-08-17,26.61,26.61,25.51,25.65,404928,0
2006-08-18,25.72,26.88,24.95,26.67,745155,0
2006-08-21,26.93,26.97,25.81,25.9,464853,0
2006-08-22,26,26.63,25.91,26.06,394113,0
2006-08-23,25.99,26.17,25.36,25.66,630752,0
2006-08-24,25.67,25.77,25.33,25.61,300128,0
2006-08-25,25.4,25.67,24.93,25.17,270924,0
2006-08-28,25.04,25.7,25.04,25.62,244817,0
2006-08-29,25.65,25.95,24.73,25.06,593408,0
2006-08-30,25.15,25.86,24.96,25.5,315933,0
2006-08-31,25.57,25.96,24.93,24.96,413894,0
2006-09-01,25,25.27,24.22,24.35,640664,0
2006-09-05,24.44,25.19,23.91,25.12,443667,0
2006-09-06,25,25.15,24.63,24.67,377985,0
2006-09-07,24.67,25.17,24.66,24.93,423359,0
2006-09-08,25.21,25.83,24.95,25.55,658487,0
2006-09-11,25.33,25.85,25.23,25.65,379649,0
2006-09-12,25.84,27.39,25.75,27.24,861710,0
2006-09-13,27.07,27.3,26.18,26.93,789728,0
2006-09-14,28.5,29.87,28.5,29.34,3577856,0
2006-09-15,29.47,29.81,29.06,29.33,1216265,0
2006-09-18,29.53,31.72,29.4,30.66,1771592,0
2006-09-19,30.5,30.9,29.47,30.28,796943,0
2006-09-20,30.62,31.06,29.77,30.15,573003,0
2006-09-21,30.13,30.53,29.35,29.49,446259,0
2006-09-22,29.5,29.5,28.77,28.95,549249,0
2006-09-25,29.07,29.76,28.57,29.55,904299,0
2006-09-26,29.76,30.21,29.23,29.67,621860,0
2006-09-27,29.5,29.96,28.93,29.16,328014,0
2006-09-28,29.16,29.69,28.65,29.34,450050,0
2006-09-29,29.51,29.63,28.7,28.78,465212,0
2006-10-02,28.86,29.17,28.13,28.45,471105,0
2006-10-03,28.63,29.2,27.43,28.86,877284,0
2006-10-04,29.01,30.32,28.73,30.23,1114658,0
2006-10-05,28.92,28.92,27.67,27.92,3010065,0
2006-10-06,27.72,28.06,26.99,27.86,2109498,0
2006-10-09,27.92,28.33,27.59,27.89,1025508,0
2006-10-10,28.05,28.25,27.52,28.13,758531,0
2006-10-11,28.03,28.62,27.73,27.88,1377405,0
2006-10-12,28.13,28.66,28,28.65,952358,0
2006-10-13,28.77,29.37,28.52,29.27,718383,0
2006-10-16,29.37,29.85,29.29,29.61,483116,0
2006-10-17,29.53,29.55,28.53,29.05,595173,0
2006-10-18,29.05,29.23,28.12,28.19,453947,0
2006-10-19,28.17,28.79,28.07,28.68,460803,0
2006-10-20,28.9,28.9,28.34,28.4,622517,0
2006-10-23,28.41,29.19,28.27,28.76,541965,0
2006-10-24,28.72,28.8,28.25,28.46,328286,0
2006-10-25,28.55,29.39,28.53,28.8,524376,0
2006-10-26,29.01,29.57,28.8,29.4,595919,0
2006-10-27,29.33,29.51,28.22,28.51,574305,0
2006-10-30,28.31,28.71,27.99,28.68,529463,0
2006-10-31,28.92,29.37,28.51,29.36,732288,0
2006-11-01,29.77,30.17,27.19,27.37,1520951,0
2006-11-02,27.17,27.29,25.11,26.08,3006458,0
2006-11-03,26.1,26.31,25.49,25.79,799554,0
2006-11-06,25.79,26.45,25.79,26.34,1066103,0
2006-11-07,26.5,27.63,26.11,27.27,983207,0
2006-11-08,27.11,27.27,26.67,27.07,476021,0
2006-11-09,27.19,27.36,26.49,26.61,598140,0
2006-11-10,26.66,27.09,26.48,26.97,356291,0
2006-11-13,26.85,27.31,26.65,26.8,511794,0
2006-11-14,26.83,27.5,26.57,27.44,506684,0
2006-11-15,27.49,27.96,26.87,27.01,870812,0
2006-11-16,27.05,27.1,26.33,26.9,731490,0
2006-11-17,26.79,26.99,26.67,26.77,305225,0
2006-11-20,26.73,27.28,26.43,27.24,509000,0
2006-11-21,27.29,27.29,26.62,26.87,609779,0
2006-11-22,26.97,27.19,26.75,27.11,318357,0
2006-11-24,26.79,27.27,26.79,27.02,111117,0
2006-11-27,27,27.19,26.33,26.35,520263,0
2006-11-28,26.31,26.85,25.95,26.43,529725,0
2006-11-29,26.69,26.9,26.1,26.41,516600,0
2006-11-30,27.5,27.89,26.84,27.59,1053341,0
2006-12-01,27.71,27.71,27.15,27.39,569331,0
2006-12-04,27.57,28.32,27.57,28.2,571110,0
2006-12-05,28.33,28.58,27.97,28.13,340595,0
2006-12-06,28.01,28.43,27.74,28.21,439506,0
2006-12-07,28.12,28.15,27.47,27.5,423296,0
2006-12-08,27.41,28.37,27.33,28.01,545954,0
2006-12-11,27.34,27.34,26.06,26.56,1585626,0
2006-12-12,26.53,26.56,26.01,26.1,789180,0
2006-12-13,26.05,26.34,24.73,24.77,1697918,0
2006-12-14,24.93,25.16,24.55,24.61,891461,0
2006-12-15,24.73,25.08,24.63,24.68,846095,0
2006-12-18,24.8,25,24.3,24.45,534774,0
2006-12-19,24.3,24.43,23.89,23.99,615210,0
2006-12-20,24.02,24.44,23.89,24.1,536882,0
2006-12-21,24.08,24.43,24.03,24.19,479225,0
2006-12-22,24.19,24.24,23.97,24.03,207752,0
2006-12-26,24.02,24.24,24,24.07,170604,0
2006-12-27,24.07,24.39,23.83,23.99,378201,0
2006-12-28,23.89,24.13,23.82,23.91,271992,0
2006-12-29,23.91,24.11,23.62,23.65,300156,0
2007-01-03,23.77,24.35,23.53,23.85,832773,0
2007-01-04,23.76,24.56,23.61,24.49,532401,0
2007-01-05,24.49,24.53,23.59,23.84,857552,0
2007-01-08,23.8,23.91,23.39,23.46,412845,0
2007-01-09,23.42,23.5,22.87,23.09,614426,0
2007-01-10,23.09,23.82,23.01,23.82,1037064,0
2007-01-11,23.63,24.2,23.53,24.16,1134368,0
2007-01-12,24.21,24.25,23.62,23.95,1215224,0
2007-01-16,23.99,24.1,23.44,23.62,911456,0
2007-01-17,23.6,23.75,23.51,23.67,912444,0
2007-01-18,23.55,23.71,22.5,22.5,715358,0
2007-01-19,22.44,22.67,22.27,22.39,682554,0
2007-01-22,22.46,22.57,22.09,22.23,450101,0
2007-01-23,22.11,22.5,21.87,21.89,470585,0
2007-01-24,22,22.55,21.97,22.5,718952,0
2007-01-25,23.49,24.21,23.23,23.8,1441575,0
2007-01-26,23.97,24.39,23.55,24.31,783467,0
2007-01-29,24.05,24.43,23.88,24.18,584450,0
2007-01-30,24.29,24.46,23.87,24.26,569426,0
2007-01-31,24.4,24.59,24.15,24.45,578556,0
2007-02-01,24.52,24.93,24.3,24.75,675990,0
2007-02-02,24.71,24.87,24.51,24.59,657120,0
2007-02-05,24.55,24.97,24.48,24.79,494769,0
2007-02-06,24.99,25.07,24.61,25.03,669201,0
2007-02-07,24.05,24.66,23.77,24.46,1693014,0
2007-02-08,24.29,24.57,24.08,24.33,1232469,0
2007-02-09,24.4,24.63,23.95,24.01,1000542,0
2007-02-12,23.99,24.18,23.77,23.97,322515,0
2007-02-13,24.06,24.27,23.86,24.25,473721,0
2007-02-14,24.33,24.7,24.26,24.53,994602,0
2007-02-15,24.6,24.69,24.15,24.17,388982,0
2007-02-16,24.17,24.19,23.77,23.94,386130,0
2007-02-20,23.87,24.51,23.87,24.45,645884,0
2007-02-21,24.36,24.76,24.17,24.67,803577,0
2007-02-22,24.74,26.23,24.74,26.08,1520874,0
2007-02-23,26.03,27.05,26.03,26.94,1506723,0
2007-02-26,26.87,26.91,26.17,26.25,535577,0
2007-02-27,25.89,26.03,24.87,24.92,1210767,0
2007-02-28,24.96,25.47,24.53,25.03,756891,0
2007-03-01,24.52,24.89,23.91,24.62,1060226,0
2007-03-02,24.6,24.6,23.75,23.78,1056242,0
2007-03-05,23.6,24.2,23.27,23.27,975485,0
2007-03-06,23.45,24.05,23.44,23.97,831900,0
2007-03-07,24.03,24.15,23.68,23.9,874251,0
2007-03-08,24.11,24.24,24,24.17,447288,0
2007-03-09,24.27,24.75,24.27,24.39,482241,0
2007-03-12,24.26,24.67,24.26,24.53,517847,0
2007-03-13,24.43,24.61,23.84,23.88,368144,0
2007-03-14,23.85,24.15,23.4,24.11,462993,0
2007-03-15,24.03,24.17,23.87,24.15,319106,0
2007-03-16,24.14,24.19,23.62,23.89,540158,0
2007-03-19,23.83,24.03,22.68,22.8,1687877,0
2007-03-20,22.87,22.9,22.5,22.83,754877,0
2007-03-21,22.91,23.69,22.69,23.55,639551,0
2007-03-22,23.49,23.63,23.35,23.61,452903,0
2007-03-23,23.53,24.05,23.47,23.82,425688,0
2007-03-26,23.91,24.09,23.49,24.07,447312,0
2007-03-27,24.07,24.18,23.97,24.02,766962,0
2007-03-28,23.93,23.97,23.43,23.45,1142042,0
2007-03-29,23.65,23.65,23.23,23.33,721271,0
2007-03-30,23.3,23.4,23.13,23.23,489720,0
2007-04-02,23.63,23.63,22.86,23.06,634175,0
2007-04-03,23.11,23.35,22.8,23.15,811275,0
2007-04-04,23.11,23.5,22.93,23.37,631280,0
2007-04-05,23.32,23.85,23.29,23.85,424251,0
2007-04-09,23.85,23.97,23.43,23.64,458465,0
2007-04-10,23.64,23.87,23.61,23.75,220749,0
2007-04-11,23.79,23.95,23.61,23.85,384870,0
2007-04-12,23.82,23.89,23.33,23.85,502482,0
2007-04-13,23.74,24.19,23.71,24.04,462938,0
2007-04-16,24.12,24.49,24.09,24.39,316371,0
2007-04-17,24.42,24.52,24.13,24.21,600950,0
2007-04-18,24.18,24.56,24.17,24.45,304185,0
2007-04-19,24.41,25.07,24.22,25.04,844452,0
2007-04-20,25.27,25.33,24.69,24.86,753885,0
2007-04-23,24.8,24.85,24.33,24.56,624465,0
2007-04-24,24.59,25.31,24.59,25.13,842084,0
2007-04-25,25.25,25.29,24.94,25.15,555705,0
2007-04-26,25.3,25.33,24.78,25.28,357104,0
2007-04-27,25.27,25.31,25.01,25.15,359976,0
2007-04-30,25,25.06,24.54,24.61,524379,0
2007-05-01,24.57,24.69,24.23,24.6,456047,0
2007-05-02,24.6,25.3,24.51,24.94,1028231,0
2007-05-03,25.33,25.43,24.79,25.09,956718,0
2007-05-04,25.17,25.41,25.06,25.33,517376,0
2007-05-07,25.27,25.28,24.69,24.72,432723,0
2007-05-08,24.65,24.65,24.15,24.23,459920,0
2007-05-09,24.09,24.51,24.09,24.47,472623,0
2007-05-10,24.39,24.47,23.86,24.1,638534,0
2007-05-11,24.27,24.58,24.09,24.43,358292,0
2007-05-14,24.37,24.57,23.8,23.85,347549,0
2007-05-15,23.8,24.15,23.41,23.43,347994,0
2007-05-16,23.46,23.65,23.27,23.51,315905,0
2007-05-17,23.5,23.59,23.27,23.31,359978,0
2007-05-18,23.34,23.34,22.93,23.18,347159,0
2007-05-21,23.14,23.89,23.13,23.62,354569,0
2007-05-22,23.69,24.27,23.57,24.09,439293,0
2007-05-23,24.09,24.27,23.64,23.68,326510,0
2007-05-24,23.68,23.85,23.12,23.31,342099,0
2007-05-25,23.34,23.54,23.29,23.49,206691,0
2007-05-29,23.55,24,23.46,23.99,383690,0
2007-05-30,23.88,24,23.65,24,333237,0
2007-05-31,24.46,24.67,24.1,24.66,739880,0
2007-06-01,24.73,24.99,24.67,24.92,559506,0
2007-06-04,24.97,25.23,24.81,25.14,463482,0
2007-06-05,25,25,24.53,24.75,329804,0
2007-06-06,24.54,24.67,24.03,24.16,248714,0
2007-06-07,24.14,24.23,23.68,23.71,275745,0
2007-06-08,23.71,24.31,23.71,24.29,414212,0
2007-06-11,24.15,24.35,23.79,23.99,489084,0
2007-06-12,24.64,25.69,24.41,25.28,1460586,0
2007-06-13,25.39,25.62,25.27,25.39,704255,0
2007-06-14,25.47,25.57,25.03,25.09,622713,0
2007-06-15,25.44,25.53,25.17,25.43,919208,0
2007-06-18,25.43,26.85,25.33,26.75,1551075,0
2007-06-19,26.75,26.75,26.07,26.49,1067067,0
2007-06-20,26.63,27.05,26.27,26.35,1257768,0
2007-06-21,26.49,27.39,26.34,27.29,1016931,0
2007-06-22,27.29,27.29,26.66,26.87,766880,0
2007-06-25,26.84,26.94,26.45,26.53,711413,0
2007-06-26,26.61,26.83,26.12,26.32,674561,0
2007-06-27,26.19,26.37,25.89,26.35,555467,0
2007-06-28,26.25,26.61,26.25,26.41,471512,0
2007-06-29,27.2,27.99,26.67,27.85,1382004,0
2007-07-02,27.87,27.88,27.33,27.44,614166,0
2007-07-03,27.57,28.19,27.45,28.19,406458,0
2007-07-05,28.17,28.17,27.51,27.91,644775,0
2007-07-06,27.9,28.08,27.76,28.03,317331,0
2007-07-09,28.33,28.6,28,28.51,695106,0
2007-07-10,28.61,29.19,28.47,29.01,1019577,0
2007-07-11,29.21,29.39,28.69,29.02,1315145,0
2007-07-12,29.24,29.93,29.2,29.6,1261233,0
2007-07-13,29.59,29.81,29.5,29.76,393591,0
2007-07-16,29.85,29.96,29.76,29.79,660281,0
2007-07-17,29.87,29.97,29.42,29.53,1533282,0
2007-07-18,29.35,29.48,28.61,28.73,1249986,0
2007-07-19,28.75,28.91,28.53,28.67,1243845,0
2007-07-20,28.51,28.6,27.93,28,1052981,0
2007-07-23,27.95,28.03,27.52,27.61,717036,0
2007-07-24,27.47,27.53,26.75,26.89,891161,0
2007-07-25,26.9,27.15,26.71,26.88,1027448,0
2007-07-26,26.81,27.08,26.07,26.57,1010340,0
2007-07-27,26.4,26.95,26.23,26.31,552387,0
2007-07-30,26.4,27.05,26.15,26.85,628676,0
2007-07-31,27.02,27.92,26.51,26.57,823639,0
2007-08-01,26.42,28.48,26.4,27.81,1593152,0
2007-08-02,27.99,28.2,27.19,27.8,1014706,0
2007-08-03,27.7,28.45,27.55,27.83,1417893,0
2007-08-06,28.01,28.01,27.12,27.63,855949,0
2007-08-07,27.6,27.93,26.92,27.75,841947,0
2007-08-08,27.89,31.09,27.57,29.98,2039823,0
2007-08-09,29.51,31.7,29.51,30.29,2061161,0
2007-08-10,29.95,30.55,28.78,28.95,1402687,0
2007-08-13,29.38,29.5,28.64,28.68,1124964,0
2007-08-14,28.86,29.05,27.84,27.91,521331,0
2007-08-15,27.78,28.47,27.62,27.69,402492,0
2007-08-16,27.6,28.65,27.3,28.62,559146,0
2007-08-17,29.48,29.48,28.72,28.97,620233,0
2007-08-20,29.09,29.23,28.48,28.6,313459,0
2007-08-21,28.63,28.78,27.85,28.23,521060,0
2007-08-22,28.53,29.42,28.39,29.17,589925,0
2007-08-23,29.45,29.45,28.27,28.79,423452,0
2007-08-24,28.77,28.97,28.61,28.9,329737,0
2007-08-27,28.9,29.05,28.72,28.8,418140,0
2007-08-28,28.6,28.84,28.44,28.48,440687,0
2007-08-29,28.58,29.05,28.46,28.97,248337,0
2007-08-30,28.69,29.53,28.52,29.07,335042,0
2007-08-31,29.43,30.49,29.33,30.31,559220,0
2007-09-04,30.32,30.7,30.13,30.23,1104006,0
2007-09-05,30.53,30.77,30.27,30.74,605166,0
2007-09-06,30.67,30.94,30.07,30.17,603827,0
2007-09-07,29.81,30,29.53,29.8,270984,0
2007-09-10,30.09,30.48,29.8,29.84,361095,0
2007-09-11,29.9,30.21,29.65,29.82,409783,0
2007-09-12,29.27,29.75,29.06,29.14,532844,0
2007-09-13,30.5,32.04,30.14,31.58,1304184,0
2007-09-14,31.47,32.23,31.24,32.03,591949,0
2007-09-17,32,32.13,30.99,31.05,682073,0
2007-09-18,31.33,32.05,30.81,32.05,528785,0
2007-09-19,32.25,32.89,31.91,32.62,656038,0
2007-09-20,32.44,32.6,32.15,32.39,366628,0
2007-09-21,32.66,32.98,32.25,32.4,394118,0
2007-09-24,32.3,32.56,31.64,31.75,265786,0
2007-09-25,31.64,32.74,31.55,32.65,456467,0
2007-09-26,32.93,33.47,32.48,32.7,496688,0
2007-09-27,32.63,33.13,32.61,32.84,251986,0
2007-09-28,32.75,32.82,32.05,32.1,410470,0
2007-10-01,31.96,33.41,31.96,33.23,459043,0
2007-10-02,32.99,34.17,32.74,33.91,992379,0
2007-10-03,33.68,34.27,33.12,33.31,550177,0
2007-10-04,33.4,34.11,33.16,34.09,287216,0
2007-10-05,34.35,34.88,34.32,34.7,298536,0
2007-10-08,34.76,34.84,34.2,34.5,454493,0
2007-10-09,35,35,33.87,34.43,510735,0
2007-10-10,34.5,34.75,34.09,34.71,659418,0
2007-10-11,34.88,34.9,33.46,33.61,1195835,0
2007-10-12,33.53,34.18,33.23,33.5,530383,0
2007-10-15,33.42,33.82,33.27,33.45,317555,0
2007-10-16,33.29,33.48,32.71,32.75,491785,0
2007-10-17,33.08,33.69,32.74,33.11,343607,0
2007-10-18,33.02,33.42,32.32,33.28,351540,0
2007-10-19,33.29,33.29,31.95,31.95,361312,0
2007-10-22,31.53,32.62,30.41,32.46,484304,0
2007-10-23,33.01,33.28,32.7,33.23,312391,0
2007-10-24,33.05,33.13,31.67,32.45,502714,0
2007-10-25,32.45,32.57,31.82,32.23,354775,0
2007-10-26,32.54,32.54,31.77,32.36,213867,0
2007-10-29,32.4,33.15,32.3,33.12,281123,0
2007-10-30,33,33.23,32.45,32.85,701557,0
2007-10-31,32.9,33.42,32.32,33.06,696459,0
2007-11-01,32.95,33.09,30.3,30.55,1260391,0
2007-11-02,30.73,31.24,29.03,31.14,767845,0
2007-11-05,30.61,31.14,30.27,30.69,268151,0
2007-11-06,30.84,31.98,30.54,31.92,486787,0
2007-11-07,31.66,32.26,30.08,30.19,687821,0
2007-11-08,30.47,30.52,28.8,30.11,597538,0
2007-11-09,29.95,29.95,28.47,29.11,496651,0
2007-11-12,29.14,30.06,29,29.25,513966,0
2007-11-13,29.35,30.37,29.35,30.2,416540,0
2007-11-14,30.29,30.4,29.56,29.83,458660,0
2007-11-15,29.62,29.94,28.83,29.25,501493,0
2007-11-16,29.3,29.69,28.8,29.37,229138,0
2007-11-19,29.06,29.55,28.61,28.95,313966,0
2007-11-20,28.89,29.24,27.85,28.2,707345,0
2007-11-21,28.09,28.77,27.39,28.22,456228,0
2007-11-23,28.39,28.67,27.93,28.04,102981,0
2007-11-26,28.1,29.79,28.1,28.5,566752,0
2007-11-27,28.53,29.31,28.41,28.81,415169,0
2007-11-28,29.09,30.53,29.01,30.06,550484,0
2007-11-29,30.02,30.64,29.56,29.85,402433,0
2007-11-30,30.16,30.97,29.29,29.42,280143,0
2007-12-03,29.13,30.06,29.13,29.72,230474,0
2007-12-04,29.51,29.75,29.09,29.6,231878,0
2007-12-05,30,30.86,29.62,30.34,261067,0
2007-12-06,30.27,30.43,29.78,30.35,233956,0
2007-12-07,28.56,29.52,28.47,28.86,767142,0
2007-12-10,28.64,29.13,28.39,28.66,463435,0
2007-12-11,28.7,28.7,26.79,27.4,713590,0
2007-12-12,30,30.95,28.9,30.07,850219,0
2007-12-13,29.97,30.19,29,29.17,637817,0
2007-12-14,29.08,29.65,29.04,29.33,466369,0
2007-12-17,29.2,29.26,28.69,28.77,312201,0
2007-12-18,28.92,29.42,28.26,29.19,423348,0
2007-12-19,29,29.9,29,29.63,241768,0
2007-12-20,29.88,30.35,29.57,30.33,318928,0
2007-12-21,30.7,31.05,30.54,30.59,591592,0
2007-12-24,30.61,31.39,30.61,31.07,119090,0
2007-12-26,31.01,31.46,30.52,31.27,241011,0
2007-12-27,31.34,31.47,30.33,30.39,164540,0
2007-12-28,30.62,30.77,30.19,30.53,141263,0
2007-12-31,30.44,31.05,29.95,30.07,114246,0
2008-01-02,29.96,30.26,29.16,29.71,212921,0
2008-01-03,29.65,29.65,29.17,29.22,540389,0
2008-01-04,29,29.04,26.93,27.38,642316,0
2008-01-07,27.32,27.75,26.23,26.61,639272,0
2008-01-08,26.68,27.21,25.5,25.5,370947,0
2008-01-09,25.39,25.78,24.76,25.26,666761,0
2008-01-10,24.85,26.33,24.77,26.17,555247,0
2008-01-11,25.83,26,24.3,24.33,603165,0
2008-01-14,24.54,25.63,24.43,25.21,604641,0
2008-01-15,24.92,25.52,24.19,24.27,318369,0
2008-01-16,24,24.5,23.66,23.95,487279,0
2008-01-17,24.13,24.91,24,24.28,440228,0
2008-01-18,24.43,24.61,23.82,24.1,574706,0
2008-01-22,23.62,24.29,22.81,23.33,643695,0
2008-01-23,22.9,23.49,22.55,22.97,1046797,0
2008-01-24,23.1,23.53,22.7,22.99,918680,0
2008-01-25,23.36,23.58,22.87,22.93,436573,0
2008-01-28,22.84,23.63,22.68,23.61,353753,0
2008-01-29,23.72,23.75,22.76,22.96,784681,0
2008-01-30,22.77,23.53,22.77,23.04,398597,0
2008-01-31,22.78,23.3,22.78,23.15,452465,0
2008-02-01,23.29,23.8,23.06,23.78,590983,0
2008-02-04,23.7,23.95,23.51,23.72,577002,0
2008-02-05,23.42,23.51,23.06,23.2,602337,0
2008-02-06,23.34,23.43,22.63,22.68,621612,0
2008-02-07,22.6,23.28,22.4,23.26,504205,0
2008-02-08,23.16,23.7,23.05,23.6,586722,0
2008-02-11,23.41,24.12,23.16,23.51,571409,0
2008-02-12,23.57,24.16,23.25,23.26,715096,0
2008-02-13,24.04,25.1,22.09,24.59,1026385,0
2008-02-14,24.3,24.59,23.9,23.92,572770,0
2008-02-15,23.79,24.23,23.59,23.69,537201,0
2008-02-19,23.96,23.96,23.02,23.17,423884,0
2008-02-20,23.05,24,23.05,23.92,522625,0
2008-02-21,24.14,24.47,23.02,23.09,347372,0
2008-02-22,23.08,23.49,22.92,23.37,327279,0
2008-02-25,23.41,24,23.13,23.68,1089077,0
2008-02-26,23.47,24.25,23.23,24.01,360402,0
2008-02-27,23.73,24.51,23.56,24.08,318965,0
2008-02-28,23.94,24.03,23.34,23.52,176472,0
2008-02-29,23.22,23.52,22.5,22.57,247638,0
2008-03-03,22.54,22.84,21.81,22.23,392541,0
2008-03-04,21.95,22,21.08,21.9,985631,0
2008-03-05,21.97,22.65,21.93,22.36,239271,0
2008-03-06,22.21,22.44,21.49,21.61,367242,0
2008-03-07,21.35,22.26,21.28,21.97,393959,0
2008-03-10,22.09,22.38,21.63,21.67,457846,0
2008-03-11,21.89,22.23,21.72,22.11,481560,0
2008-03-12,22.14,22.23,21.58,21.58,390595,0
2008-03-13,21.42,22.15,20.97,22.06,627539,0
2008-03-14,21.4,21.46,19.69,20.22,1805906,0
2008-03-17,19.67,21.41,19.51,21.04,606964,0
2008-03-18,21.3,22.03,21.11,22.02,514943,0
2008-03-19,22.09,22.25,21.31,21.31,322190,0
2008-03-20,21.52,22.67,21.18,22.42,873920,0
2008-03-24,22.49,23.68,22.46,23.38,447554,0
2008-03-25,23.56,23.9,23.04,23.9,692285,0
2008-03-26,23.75,23.87,23.45,23.75,392842,0
2008-03-27,23.89,23.89,22.95,23.02,451626,0
2008-03-28,23.15,23.36,22.08,22.18,592911,0
2008-03-31,22.3,22.72,21.91,21.96,752264,0
2008-04-01,22.1,22.61,22.09,22.55,353369,0
2008-04-02,22.59,23.16,22.39,23.08,611197,0
2008-04-03,22.91,23.73,22.91,23.73,314247,0
2008-04-04,23.85,25.1,23.2,24.81,967212,0
2008-04-07,25.03,25.5,24.81,25.05,725391,0
2008-04-08,25,25,24.49,24.71,312116,0
2008-04-09,24.74,25.11,24.37,24.59,150880,0
2008-04-10,24.4,25.45,24.4,25.32,235917,0
2008-04-11,24.97,25.21,24.21,24.36,451620,0
2008-04-14,24.22,24.28,23.54,23.56,771358,0
2008-04-15,23.62,23.77,23.07,23.49,347217,0
2008-04-16,25.49,26.1,24.85,25.64,935147,0
2008-04-17,25.58,25.82,25,25.25,395993,0
2008-04-18,25.58,25.73,25.34,25.63,283010,0
2008-04-21,25.4,25.92,25.38,25.88,272817,0
2008-04-22,25.71,25.84,24.66,25.12,329417,0
2008-04-23,26.07,26.62,25.55,26.35,680591,0
2008-04-24,26.47,27.15,25.87,26.84,268603,0
2008-04-25,26.98,27.06,26.05,26.88,266778,0
2008-04-28,26.75,26.91,26.46,26.71,227342,0
2008-04-29,26.7,27.5,26.6,27.36,445052,0
2008-04-30,27.32,27.56,26.73,27.04,411392,0
2008-05-01,26.63,27.75,26.63,27.36,675006,0
2008-05-02,27.63,27.63,26.61,27.13,498025,0
2008-05-05,27.19,27.22,26.73,26.94,188779,0
2008-05-06,26.82,27.25,26.6,27.01,179558,0
2008-05-07,27.17,27.95,27.16,27.54,540479,0
2008-05-08,27.87,28.18,27.03,27.82,626541,0
2008-05-09,27.51,27.62,26.93,27.51,355858,0
2008-05-12,27.51,27.8,27.24,27.72,207156,0
2008-05-13,27.8,27.85,27.26,27.58,186814,0
2008-05-14,27.55,27.93,27.06,27.16,574738,0
2008-05-15,27.09,27.71,26.84,27.6,350891,0
2008-05-16,27.93,27.93,27,27.47,218227,0
2008-05-19,27.41,28.21,27.13,27.9,586703,0
2008-05-20,28.29,28.29,26.73,26.98,302900,0
2008-05-21,27.1,27.63,26.81,27.32,531710,0
2008-05-22,27.28,27.7,27.05,27.25,354985,0
2008-05-23,27.17,27.17,26.06,26.5,487201,0
2008-05-27,26.61,27.59,26.5,27.54,376517,0
2008-05-28,27.75,27.87,27.44,27.8,325010,0
2008-05-29,27.66,28.39,27.66,27.95,342200,0
2008-05-30,28.25,28.3,27.84,28.23,318698,0
2008-06-02,28.16,28.49,26.77,27.32,417959,0
2008-06-03,27.48,27.62,26.63,26.97,217432,0
2008-06-04,26.79,27.95,26.79,27.75,316904,0
2008-06-05,27.77,28.85,27.65,28.74,720605,0
2008-06-06,28.51,28.99,28.35,28.35,392469,0
2008-06-09,28.34,28.73,27.38,27.59,562578,0
2008-06-10,27.38,27.78,27.17,27.5,430588,0
2008-06-11,29.2,31.11,29.01,29.67,2573134,0
2008-06-12,30.11,30.59,29.58,29.74,904935,0
2008-06-13,30.24,30.5,29.72,29.94,403225,0
2008-06-16,29.89,30.68,29.59,30.56,547327,0
2008-06-17,30.57,31.26,30.49,30.93,524546,0
2008-06-18,29.65,30.13,29.52,30.05,866370,0
2008-06-19,30.05,31,29.8,30.41,556092,0
2008-06-20,30.31,30.45,29.6,30.1,673562,0
2008-06-23,30.34,30.71,29.21,29.26,370497,0
2008-06-24,28.93,29.72,28.41,28.5,621886,0
2008-06-25,28.57,29.42,28.55,29,696174,0
2008-06-26,29.58,29.58,28.29,28.46,518271,0
2008-06-27,28.45,28.56,27.78,28.21,382099,0
2008-06-30,28.17,28.63,27.58,27.64,346315,0
2008-07-01,27.3,27.46,26.13,26.86,602173,0
2008-07-02,26.74,26.74,25.13,25.2,828976,0
2008-07-03,25.16,25.4,23.76,24.59,415055,0
2008-07-07,24.83,25.22,23.8,24.47,680154,0
2008-07-08,24.46,25.13,23.88,25,578879,0
2008-07-09,25.11,25.4,24.4,24.45,594835,0
2008-07-10,24.38,24.72,23.88,24.68,367699,0
2008-07-11,24.36,24.84,23.75,24.63,480636,0
2008-07-14,24.88,24.91,24.01,24.6,392963,0
2008-07-15,24.24,25.11,23.77,24.54,483394,0
2008-07-16,24.69,25.62,24.5,25.39,394695,0
2008-07-17,25.32,26.21,25.16,26.01,449566,0
2008-07-18,25.98,26.2,25.36,25.85,352984,0
2008-07-21,26,26.19,25.66,25.9,341940,0
2008-07-22,25.74,26.09,25.53,26.05,290814,0
2008-07-23,25.99,26.55,25.63,26.27,232511,0
2008-07-24,26.29,26.71,25.59,25.82,219062,0
2008-07-25,26.04,26.55,25.8,26.13,294765,0
2008-07-28,25.95,26.17,25.56,25.67,168433,0
2008-07-29,25.66,26.48,25.59,26.04,226135,0
2008-07-30,26.21,26.6,25.57,25.8,345684,0
2008-07-31,25.45,26.3,25.36,25.97,257769,0
2008-08-01,25.97,25.97,25,25.69,214940,0
2008-08-04,25.58,25.94,25.47,25.76,259638,0
2008-08-05,25.98,26.69,25.75,26.48,292672,0
2008-08-06,26.91,27.86,26.51,27.4,472568,0
2008-08-07,27.88,27.88,26.8,27.24,534067,0
2008-08-08,27.02,27.24,26.81,27.11,378448,0
2008-08-11,27.34,28.96,27.34,28.26,341984,0
2008-08-12,27.9,27.91,27.12,27.67,275438,0
2008-08-13,27.77,27.77,27.1,27.69,273684,0
2008-08-14,27.45,27.95,27.39,27.53,203747,0
2008-08-15,27.74,27.91,27.05,27.72,365476,0
2008-08-18,27.66,27.91,26.62,26.97,252610,0
2008-08-19,26.79,26.92,25.5,25.84,391585,0
2008-08-20,25.81,26.37,24.76,24.99,477826,0
2008-08-21,24.74,25.19,24.45,24.79,390370,0
2008-08-22,25.03,25.33,24.99,25.25,231182,0
2008-08-25,25.08,25.22,24.32,24.77,232247,0
2008-08-26,24.79,24.79,24.4,24.65,275950,0
2008-08-27,24.65,25.02,24.16,24.82,411741,0
2008-08-28,24.93,24.93,24.43,24.48,417919,0
2008-08-29,24.43,24.66,23.7,23.79,565107,0
2008-09-02,24.47,24.61,23.59,23.83,539055,0
2008-09-03,23.88,23.88,22.88,23.05,356869,0
2008-09-04,22.54,22.63,21.27,21.57,1209327,0
2008-09-05,21.41,22.06,21.37,21.72,648379,0
2008-09-08,21.78,22.27,21.59,21.9,709543,0
2008-09-09,21.97,22.68,20.3,20.34,573027,0
2008-09-10,20.64,20.85,20.37,20.68,640347,0
2008-09-11,20.36,21.03,20.36,20.9,457709,0
2008-09-12,19.06,19.2,17.74,18.39,1657720,0
2008-09-15,17.58,18.11,16.99,17.75,1466965,0
2008-09-16,17.6,18.91,17.27,18.67,754181,0
2008-09-17,18.2,19.04,17.83,18.66,918406,0
2008-09-18,18.96,21.28,18.9,20.75,1093108,0
2008-09-19,21.13,22.32,20.58,21.15,1019349,0
2008-09-22,20.45,20.96,19.34,19.35,337292,0
2008-09-23,19.26,19.45,18.41,18.95,468758,0
2008-09-24,18.82,19.35,18,18.95,343498,0
2008-09-25,18.21,18.58,17.76,18.3,706842,0
2008-09-26,18.03,18.57,17.91,18.47,475799,0
2008-09-29,18.22,18.35,17.24,17.31,359265,0
2008-09-30,17.48,18.6,17.45,18.45,386328,0
2008-10-01,18,18.03,17,17.13,434718,0
2008-10-02,17,17,15.26,15.33,655609,0
2008-10-03,15.47,15.8,14.83,14.89,456087,0
2008-10-06,14.6,14.7,12.86,13.57,993880,0
2008-10-07,13.76,14.13,12.68,12.77,470426,0
2008-10-08,12.29,12.83,12.01,12.19,677342,0
2008-10-09,12.48,12.5,11.03,11.16,497724,0
2008-10-10,10.77,10.9,9.22,10,991769,0
2008-10-13,10.3,11.1,10.3,10.98,744544,0
2008-10-14,11.5,12.19,10.67,10.91,746413,0
2008-10-15,10.63,11.69,9.66,9.69,356241,0
2008-10-16,9.6,10.64,9.25,10.4,419293,0
2008-10-17,9.89,12.73,9.86,10.93,686367,0
2008-10-20,11.07,11.32,10.79,11.13,348057,0
2008-10-21,11,11,10.05,10.1,376978,0
2008-10-22,9.9,10.1,9.07,9.27,417273,0
2008-10-23,9.28,9.66,8.63,8.87,884502,0
2008-10-24,8.2,8.69,8.11,8.5,378603,0
2008-10-27,8.34,8.47,8.11,8.13,4497097,0
2008-10-28,8.38,9.01,7.97,8.19,897706,0
2008-10-29,8.25,8.87,7.98,8.66,415433,0
2008-10-30,8.9,9.56,8.82,9.41,396962,0
2008-10-31,9.34,9.96,9.02,9.88,292254,0
2008-11-03,9.88,10.5,9.79,10.23,318892,0
2008-11-04,10.33,11.33,10.33,11.22,569568,0
2008-11-05,11.01,11.26,9.94,10.01,374674,0
2008-11-06,9.95,10,7.07,8.31,1893605,0
2008-11-07,8.25,8.52,7.01,7.1,552796,0
2008-11-10,7.3,7.48,6.48,6.49,643640,0
2008-11-11,6.47,6.73,5.93,6.2,816571,0
2008-11-12,6.07,6.29,5.3,5.38,666467,0
2008-11-13,5.36,5.65,4.76,5.57,1079556,0
2008-11-14,5.45,5.49,5.13,5.17,441818,0
2008-11-17,5.12,5.19,4.88,4.88,533859,0
2008-11-18,4.88,4.89,4.6,4.67,574145,0
2008-11-19,4.67,4.86,4.22,4.23,438810,0
2008-11-20,4.17,4.27,3.6,3.64,803467,0
2008-11-21,3.71,3.75,2.95,3.44,1208951,0
2008-11-24,3.55,3.94,3.5,3.74,885523,0
2008-11-25,3.89,4.32,3.78,4.28,2847658,0
2008-11-26,4.15,4.86,4.1,4.65,820157,0
2008-11-28,4.57,4.82,4.52,4.67,197094,0
2008-12-01,4.56,4.6,4,4.01,516528,0
2008-12-02,4.11,4.2,3.93,4.07,591302,0
2008-12-03,4,4.23,4,4.09,442925,0
2008-12-04,4.08,4.32,4.08,4.21,812436,0
2008-12-05,4.13,4.42,4.1,4.41,500750,0
2008-12-08,4.51,4.79,4.43,4.59,539997,0
2008-12-09,4.58,4.6,4.4,4.45,575053,0
2008-12-10,4.55,4.57,4.26,4.39,935837,0
2008-12-11,5.01,6.08,4.69,5.63,1407067,0
2008-12-12,5.4,5.98,5.07,5.95,706162,0
2008-12-15,5.97,6.28,5.67,5.7,563425,0
2008-12-16,5.21,6.15,5.21,6.15,576653,0
2008-12-17,6.07,7.13,5.75,6.82,1179085,0
2008-12-18,6.87,6.87,5.5,5.69,686912,0
2008-12-19,5.83,6.25,5.67,6.01,746389,0
2008-12-22,6,6.17,5.73,6.07,4679386,0
2008-12-23,6.11,6.4,5.99,6.22,637968,0
2008-12-24,6.21,6.45,5.93,5.93,207890,0
2008-12-26,5.9,5.97,5.66,5.74,240033,0
2008-12-29,5.69,5.69,5.49,5.58,301420,0
2008-12-30,5.56,5.76,5.44,5.67,685712,0
2008-12-31,5.7,6.1,5.7,6.06,588867,0
2009-01-02,6.14,6.6,5.97,6.58,417448,0
2009-01-05,6.58,6.83,6.55,6.76,572607,0
2009-01-06,6.75,7.71,6.67,7.56,643108,0
2009-01-07,7.47,7.59,7.14,7.39,554634,0
2009-01-08,7.4,7.49,7.1,7.42,294630,0
2009-01-09,7.44,7.54,7.08,7.09,402688,0
2009-01-12,7.07,7.24,6.86,7.15,475955,0
2009-01-13,7.07,7.39,6.81,6.89,264586,0
2009-01-14,6.8,6.89,6.3,6.36,442860,0
2009-01-15,6.36,6.42,5.7,5.9,714619,0
2009-01-16,5.94,6.44,5.87,6.4,587401,0
2009-01-20,6.33,6.57,5.56,5.59,335782,0
2009-01-21,5.63,6.05,5.61,5.98,461014,0
2009-01-22,5.87,5.9,5.65,5.68,481501,0
2009-01-23,5.56,6.05,5.5,6.03,479453,0
2009-01-26,5.99,6.52,5.93,6.37,388995,0
2009-01-27,6.34,6.86,6.21,6.84,315129,0
2009-01-28,6.99,7.28,6.77,7.16,353683,0
2009-01-29,6.98,7.16,6.67,6.78,470462,0
2009-01-30,6.81,7.01,6.41,6.48,290917,0
2009-02-02,6.29,6.69,6.18,6.59,258362,0
2009-02-03,6.63,6.82,6.33,6.38,387253,0
2009-02-04,6.43,6.86,6.32,6.81,392172,0
2009-02-05,6.78,7.5,6.52,7.33,486983,0
2009-02-06,7.3,8.11,7.3,8.09,651619,0
2009-02-09,8.01,8.5,7.68,8.32,512930,0
2009-02-10,8.17,8.3,7.6,7.82,640702,0
2009-02-11,7.87,8,7.5,7.76,261827,0
2009-02-12,7.61,7.64,7.17,7.38,399855,0
2009-02-13,7.41,8.02,7.25,7.95,378776,0
2009-02-17,7.69,7.89,7.18,7.3,549340,0
2009-02-18,7.3,7.61,7.14,7.21,313384,0
2009-02-19,7.33,7.58,6.9,6.9,331030,0
2009-02-20,6.81,6.98,6.5,6.63,386864,0
2009-02-23,6.72,7.08,6.51,6.77,578334,0
2009-02-24,6.87,7.53,6.55,7.45,385799,0
2009-02-25,7.36,7.97,7.11,7.72,362457,0
2009-02-26,7.75,8.25,7.75,7.83,402747,0
2009-02-27,7.69,8,7.6,7.78,307753,0
2009-03-02,7.63,7.67,6.98,7.01,498496,0
2009-03-03,7.04,7.43,6.51,6.52,482300,0
2009-03-04,6.58,7,6.5,6.88,447093,0
2009-03-05,6.77,7,6.77,6.8,284645,0
2009-03-06,6.85,7.23,6.72,7,377584,0
2009-03-09,7.31,7.9,7.31,7.38,548357,0
2009-03-10,7.58,8.49,7.47,8.47,1048798,0
2009-03-11,8.6,9.62,8.49,9.26,780055,0
2009-03-12,9.31,10.32,9.18,10.19,1047568,0
2009-03-13,10.21,10.49,9.85,10.18,566709,0
2009-03-16,9.8,10.47,9.77,10.02,495346,0
2009-03-17,9.98,10.01,9.73,10.01,474603,0
2009-03-18,9.91,10.96,9.84,10.82,575417,0
2009-03-19,10.94,10.94,10.36,10.51,592945,0
2009-03-20,10.62,10.8,10.16,10.16,469025,0
2009-03-23,10.01,11.26,10.01,11.26,538617,0
2009-03-24,11.06,11.43,10.87,10.98,392664,0
2009-03-25,11.1,11.5,10.22,10.75,474818,0
2009-03-26,10.94,11.34,10.83,11.27,454572,0
2009-03-27,11.06,11.42,10.83,11.01,275797,0
2009-03-30,10.71,10.82,9.82,10.49,392700,0
2009-03-31,10.59,10.88,10.38,10.61,568462,0
2009-04-01,10.4,11.41,10.4,11.28,337356,0
2009-04-02,11.45,12.1,11.32,11.91,479494,0
2009-04-03,11.47,12.07,10.02,11.82,725472,0
2009-04-06,11.63,11.63,10.96,11.35,291609,0
2009-04-07,11.16,11.54,11.1,11.24,356707,0
2009-04-08,11.29,11.72,11.17,11.5,140128,0
2009-04-09,11.8,12.25,11.56,12.24,519862,0
2009-04-13,12.1,12.22,11.65,12.22,218023,0
2009-04-14,11.98,12.43,11.64,12.2,378693,0
2009-04-15,11.98,12.09,11.63,12.01,289685,0
2009-04-16,12.11,13.18,11.81,12.95,706708,0
2009-04-17,12.99,13.75,12.88,13.67,478643,0
2009-04-20,13.33,13.5,12.18,12.52,527282,0
2009-04-21,12.43,12.91,12.21,12.49,541202,0
2009-04-22,12.3,13.64,12.1,13.32,560200,0
2009-04-23,13.51,13.67,12.99,13.51,387532,0
2009-04-24,13.66,14.37,13.6,14.12,308690,0
2009-04-27,13.9,14.81,13.9,14.54,606417,0
2009-04-28,14.4,14.7,14.06,14.18,384931,0
2009-04-29,14.26,14.79,14.1,14.5,392371,0
2009-04-30,14.7,15.78,14.52,14.88,450450,0
2009-05-01,14.84,14.88,14.5,14.68,434518,0
2009-05-04,14.78,15.94,14.78,15.93,598356,0
2009-05-05,15.99,16.24,15.4,15.72,514173,0
2009-05-06,15.86,16.38,15.7,16.32,444975,0
2009-05-07,16.32,16.9,14.21,14.49,631524,0
2009-05-08,14.66,14.87,13.1,13.33,890993,0
2009-05-11,13.02,13.54,12.53,13.09,532885,0
2009-05-12,13.29,13.69,12.37,12.57,391145,0
2009-05-13,12.3,12.42,11.71,11.81,351768,0
2009-05-14,11.81,12.02,11.52,11.81,494125,0
2009-05-15,11.81,12.06,11.5,11.83,332961,0
2009-05-18,12.27,13.66,12.27,13.54,654764,0
2009-05-19,13.5,14.91,13.5,14.86,634793,0
2009-05-20,14.95,16.09,14.9,15.14,636527,0
2009-05-21,14.9,15.34,14.49,14.67,602968,0
2009-05-22,14.76,15.05,14.41,14.61,308745,0
2009-05-26,14.39,15.44,14.12,15.26,414179,0
2009-05-27,15.15,15.59,14.88,14.99,399468,0
2009-05-28,15.1,15.35,14.52,15.05,521103,0
2009-05-29,15.05,15.6,15.05,15.37,499707,0
2009-06-01,15.6,16.46,15.32,16.25,583726,0
2009-06-02,16.14,16.34,15.5,15.63,359445,0
2009-06-03,15.39,15.72,15.06,15.54,228275,0
2009-06-04,15.56,16.18,15.38,16.08,169536,0
2009-06-05,16.18,16.3,15.62,15.68,641394,0
2009-06-08,17.03,17.2,15.72,15.84,902795,0
2009-06-09,15.8,15.85,15.45,15.74,578036,0
2009-06-10,15.95,16.2,15.53,16.06,416833,0
2009-06-11,16.06,16.3,15.77,16.1,284263,0
2009-06-12,15.92,16.08,14.97,15.53,454525,0
2009-06-15,15.23,15.41,14.66,15.2,319182,0
2009-06-16,15.08,15.59,14.8,14.92,327481,0
2009-06-17,14.95,15.09,14.18,14.74,246509,0
2009-06-18,14.76,15.03,14.51,14.93,471760,0
2009-06-19,15.2,15.48,15,15.34,353622,0
2009-06-22,14.9,14.95,14.42,14.61,540670,0
2009-06-23,14.65,14.9,14.43,14.61,285172,0
2009-06-24,14.72,15.32,14.7,15.1,304382,0
2009-06-25,14.99,15.65,14.97,15.59,204918,0
2009-06-26,15.45,16.01,15.15,15.96,696860,0
2009-06-29,15.92,16.16,15.59,15.99,216297,0
2009-06-30,15.95,16.12,15.35,15.64,213091,0
2009-07-01,15.93,16.96,15.11,16.6,387874,0
2009-07-02,16.36,16.59,15.84,16.18,231227,0
2009-07-06,16.12,16.68,15.47,15.71,168780,0
2009-07-07,15.71,16.4,15.11,15.11,141779,0
2009-07-08,15.27,15.29,14.78,15.19,325537,0
2009-07-09,15.22,15.71,15.02,15.45,151929,0
2009-07-10,15.31,15.74,15.14,15.37,115945,0
2009-07-13,15.39,15.98,14.87,15.97,187151,0
2009-07-14,15.97,16.37,15.81,16.25,170793,0
2009-07-15,16.64,17.57,16.6,17.37,362503,0
2009-07-16,17.3,17.99,17.27,17.88,254350,0
2009-07-17,17.93,18.52,17.74,18.47,360892,0
2009-07-20,18.67,18.96,18.15,18.53,307310,0
2009-07-21,18.67,18.7,17.93,18.08,311512,0
2009-07-22,18.08,18.55,17.74,18,399871,0
2009-07-23,18.04,18.55,17.76,18.44,424423,0
2009-07-24,18.2,18.7,18.08,18.62,289103,0
2009-07-27,18.51,18.65,17.55,18,343600,0
2009-07-28,17.92,18.62,17.92,18.38,185154,0
2009-07-29,18.28,18.3,17.62,18.06,163879,0
2009-07-30,18.32,18.64,18.1,18.28,193725,0
2009-07-31,18.09,18.65,18,18.46,249802,0
2009-08-03,18.6,19.24,18.6,19.09,271992,0
2009-08-04,18.89,19.36,18.69,19.35,234716,0
2009-08-05,19.34,19.49,19.02,19.36,599302,0
2009-08-06,20,20.2,18.46,18.52,625321,0
2009-08-07,19.03,20.2,18.5,19.75,627844,0
2009-08-10,19.68,20.45,19.52,19.9,317496,0
2009-08-11,19.8,20.17,19.09,19.7,379374,0
2009-08-12,19.5,20.3,19.12,20.12,551210,0
2009-08-13,20.78,21.88,20.52,21.29,1037061,0
2009-08-14,21.29,21.48,20.35,20.8,464262,0
2009-08-17,20.48,20.59,19.97,20.26,346405,0
2009-08-18,20.44,21.1,20.44,20.69,261042,0
2009-08-19,20.4,20.86,20.13,20.82,182824,0
2009-08-20,20.83,21.19,20.74,21.12,197614,0
2009-08-21,21.26,21.28,20.66,20.78,379723,0
2009-08-24,21.02,21.3,20.73,20.84,286123,0
2009-08-25,20.99,21.15,20.6,20.92,194456,0
2009-08-26,20.92,21.2,20.7,20.81,172224,0
2009-08-27,20.92,20.92,20.1,20.69,230463,0
2009-08-28,20.83,21.23,20.27,20.58,249566,0
2009-08-31,20.28,20.53,20.06,20.27,257589,0
2009-09-01,20.24,21.2,20.15,20.46,330194,0
2009-09-02,20.44,20.76,20.15,20.4,221029,0
2009-09-03,20.44,20.66,20.13,20.62,124044,0
2009-09-04,20.63,21.28,20.63,21.28,235951,0
2009-09-08,21.47,22,21.41,21.8,399186,0
2009-09-09,21.85,21.88,21.4,21.83,616684,0
2009-09-10,21.85,22.17,21.48,21.59,272246,0
2009-09-11,21.69,21.77,20.67,20.75,314497,0
2009-09-14,20.84,20.84,20.01,20.12,443551,0
2009-09-15,20.14,20.26,19.79,19.96,245426,0
2009-09-16,20.02,20.52,19.92,20.38,247865,0
2009-09-17,20.36,20.47,19.77,19.84,267869,0
2009-09-18,19.91,20.56,19.91,20.49,467497,0
2009-09-21,20.35,20.77,20.29,20.53,236336,0
2009-09-22,20.62,20.72,19.38,19.52,605499,0
2009-09-23,19.65,20.25,19.57,19.83,377278,0
2009-09-24,20.01,20.18,18.5,18.84,376329,0
2009-09-25,18.85,18.99,18.26,18.68,519965,0
2009-09-28,18.73,18.76,18.61,18.64,356735,0
2009-09-29,18.4,18.82,18.4,18.5,229168,0
2009-09-30,18.46,18.76,17.78,18.09,286101,0
2009-10-01,17.95,18.15,16.33,16.39,873042,0
2009-10-02,16.63,18.35,16.63,17.93,1431542,0
2009-10-05,17.96,18.34,17.69,18.25,316173,0
2009-10-06,18.42,18.99,18.4,18.69,262650,0
2009-10-07,18.56,18.76,18.18,18.37,130924,0
2009-10-08,18.56,18.88,17.69,18.66,349403,0
2009-10-09,18.59,19.27,18.5,19.26,271082,0
2009-10-12,19.23,19.75,18.74,18.92,211848,0
2009-10-13,18.95,19.68,18.33,19.44,327535,0
2009-10-14,19.7,19.89,19.41,19.86,366842,0
2009-10-15,19.65,19.88,18.59,18.79,307569,0
2009-10-16,18.69,19.14,17.76,18.21,324170,0
2009-10-19,18.21,19.05,18.05,18.51,245062,0
2009-10-20,18.57,18.78,18.22,18.5,242603,0
2009-10-21,18.5,19.23,18.5,18.57,413705,0
2009-10-22,18.53,18.8,18.11,18.64,178412,0
2009-10-23,18.74,18.78,18.35,18.63,293430,0
2009-10-26,18.59,19.27,18.16,18.68,228163,0
2009-10-27,18.68,18.85,17.78,17.8,256243,0
2009-10-28,17.68,17.96,16.56,16.61,436931,0
2009-10-29,16.84,17.4,16.75,17,393271,0
2009-10-30,16.5,17.05,16.13,16.38,320237,0
2009-11-02,16.65,17.07,15.77,16.63,428797,0
2009-11-03,17.25,17.25,15.01,15.47,986541,0
2009-11-04,15.55,15.92,15.35,15.65,507113,0
2009-11-05,16.01,16.66,15.73,16.5,407135,0
2009-11-06,16.46,16.7,16,16.18,224532,0
2009-11-09,16.25,17.29,16,17.24,357234,0
2009-11-10,17.05,17.49,16.62,16.71,201112,0
2009-11-11,16.86,17.6,16.75,17.09,165507,0
2009-11-12,17,17.52,16.65,16.68,187321,0
2009-11-13,16.69,17.76,16.51,17.52,321851,0
2009-11-16,17.58,18.63,17.58,18.52,317902,0
2009-11-17,18.49,18.52,18.15,18.38,168035,0
2009-11-18,18.33,18.73,18.17,18.37,210712,0
2009-11-19,18.16,18.16,17.5,17.72,244545,0
2009-11-20,17.54,18.09,17.54,17.89,222813,0
2009-11-23,18.15,18.66,18.08,18.18,144279,0
2009-11-24,18.14,18.14,17.75,18.08,104180,0
2009-11-25,17.17,18.17,17.17,17.85,67231,0
2009-11-27,17.19,17.8,17.19,17.19,107725,0
2009-11-30,17.2,17.6,16.66,17.54,234769,0
2009-12-01,17.75,18.39,17.66,18.32,244577,0
2009-12-02,18.28,19.25,18.28,19.22,238121,0
2009-12-03,19.23,19.54,19.07,19.1,237670,0
2009-12-04,19.51,19.95,19.21,19.72,194339,0
2009-12-07,19.72,20,19.53,19.7,100812,0
2009-12-08,20,20.98,19.91,20.11,493270,0
2009-12-09,21.1,21.1,19.27,19.69,428395,0
2009-12-10,19.75,19.89,19.23,19.35,197125,0
2009-12-11,19.54,19.77,19.29,19.64,177731,0
2009-12-14,19.85,20.41,19.65,20.4,262998,0
2009-12-15,20.28,20.74,20.01,20.12,188460,0
2009-12-16,20.34,20.81,20.08,20.69,277175,0
2009-12-17,20.61,20.61,20.05,20.13,285557,0
2009-12-18,20.33,20.64,20,20.39,631096,0
2009-12-21,20.57,20.81,20.09,20.62,215665,0
2009-12-22,20.7,20.98,20.56,20.87,148848,0
2009-12-23,20.91,20.99,20.44,20.58,170755,0
2009-12-24,20.71,20.72,20.42,20.63,44279,0
2009-12-28,20.7,20.71,20.35,20.54,89578,0
2009-12-29,20.56,20.56,20.17,20.53,100017,0
2009-12-30,20.38,20.86,20.27,20.69,183424,0
2009-12-31,20.67,21.09,20.37,20.41,132254,0
2010-01-04,20.63,20.95,20.34,20.5,265417,0
2010-01-05,20.5,20.69,20.12,20.54,231767,0
2010-01-06,20.46,20.71,20.3,20.51,227620,0
2010-01-07,20.55,20.83,20,20.72,302980,0
2010-01-08,20.64,21,20.6,20.85,191217,0
2010-01-11,20.87,20.87,20.45,20.68,333280,0
2010-01-12,20.41,20.79,19.19,19.34,346996,0
2010-01-13,19.45,19.69,18.85,19.58,131409,0
2010-01-14,19.52,19.65,19.26,19.59,173932,0
2010-01-15,19.68,19.79,18.59,18.64,328694,0
2010-01-19,18.73,19.2,18.65,18.96,214380,0
2010-01-20,18.76,18.76,17.96,18.43,326831,0
2010-01-21,18.41,18.85,17.89,18.08,292797,0
2010-01-22,18.1,18.35,17.36,17.47,214778,0
2010-01-25,17.61,17.83,17.26,17.45,281690,0
2010-01-26,17.93,18.56,17.84,17.85,383328,0
2010-01-27,17.8,18.18,17.51,17.98,133106,0
2010-01-28,17.97,17.99,17.15,17.41,235246,0
2010-01-29,17.49,17.84,16.41,16.68,384500,0
2010-02-01,16.7,17.43,16.7,17.33,186831,0
2010-02-02,17.39,17.78,17.27,17.64,254330,0
2010-02-03,17.57,17.94,17.57,17.8,193871,0
2010-02-04,17.22,17.7,16.75,16.89,325269,0
2010-02-05,16.98,17.1,16.46,16.93,208487,0
2010-02-08,16.96,17.72,16.8,17.26,323097,0
2010-02-09,17.58,17.91,16.86,17.89,409695,0
2010-02-10,18.77,19.19,18.46,19.19,639558,0
2010-02-11,19.1,19.71,18.98,19.54,284897,0
2010-02-12,19.37,20.18,19.21,19.82,276586,0
2010-02-16,20.03,20.6,19.83,20.41,240229,0
2010-02-17,20.44,20.44,19.79,20.06,164285,0
2010-02-18,19.98,20.75,19.98,20.73,248901,0
2010-02-19,20.73,20.77,20.32,20.56,151922,0
2010-02-22,20.6,20.83,20.35,20.41,173913,0
2010-02-23,20.41,20.48,19.61,20.13,202871,0
2010-02-24,20.18,20.49,19.91,20,216496,0
2010-02-25,19.65,20.33,19.22,19.51,289502,0
2010-02-26,19.51,19.7,19.22,19.61,239942,0
2010-03-01,19.67,20.02,19.33,20.02,422697,0
2010-03-02,20.13,21.52,19.8,21.16,712876,0
2010-03-03,21.32,21.75,21.21,21.23,361137,0
2010-03-04,21.3,21.35,20.8,21.29,171548,0
2010-03-05,21.46,22.2,21.35,22.12,505527,0
2010-03-08,22.18,22.43,22,22.4,211832,0
2010-03-09,22.38,22.44,21.3,21.56,544978,0
2010-03-10,21.67,21.99,21.21,21.53,387704,0
2010-03-11,21.4,21.52,21.04,21.21,225693,0
2010-03-12,21.28,21.47,20.81,21.22,347066,0
2010-03-15,21.12,21.5,21.03,21.41,252844,0
2010-03-16,21.51,22.05,21.44,22.05,322307,0
2010-03-17,22.13,22.4,21.44,22.31,358886,0
2010-03-18,22.36,22.36,22,22.34,263795,0
2010-03-19,22.47,22.5,21.65,22.02,370059,0
2010-03-22,21.78,22.79,21.56,22.7,324777,0
2010-03-23,22.78,23.17,22.51,23.09,252231,0
2010-03-24,23,23.21,22.67,22.86,453019,0
2010-03-25,23.01,23.34,22.42,22.47,335738,0
2010-03-26,22.49,22.84,22.37,22.46,190693,0
2010-03-29,22.49,22.86,22.23,22.67,325665,0
2010-03-30,22.8,23.19,22.62,23.02,178081,0
2010-03-31,23.05,23.15,22.4,22.4,239528,0
2010-04-01,22.59,22.98,22.3,22.69,242660,0
2010-04-05,22.82,23.45,22.71,23.39,171363,0
2010-04-06,23.39,23.39,23.14,23.14,129695,0
2010-04-07,23.02,23.33,22.87,23.3,171919,0
2010-04-08,23.26,23.26,22.61,22.98,124522,0
2010-04-09,22.94,23,22.61,22.72,315905,0
2010-04-12,22.7,22.76,22.48,22.52,453378,0
2010-04-13,22.46,23.23,22.46,23.06,871565,0
2010-04-14,23.26,24.68,23.09,24.62,541121,0
2010-04-15,24.52,24.89,24.2,24.68,222135,0
2010-04-16,24.6,24.6,23.4,23.61,433619,0
2010-04-19,23.5,23.93,22.5,23.25,430781,0
2010-04-20,23.43,24.17,23.33,23.98,212985,0
2010-04-21,24.12,24.39,23.33,23.83,346082,0
2010-04-22,23.5,24.08,23.21,23.9,375234,0
2010-04-23,23.84,23.9,23.24,23.4,252925,0
2010-04-26,23.47,24.31,23.47,24.17,214733,0
2010-04-27,24.11,24.7,23.68,23.84,438202,0
2010-04-28,23.95,24.2,23.23,23.38,206676,0
2010-04-29,23.55,23.59,23.08,23.36,232235,0
2010-04-30,23.29,23.29,21.46,21.47,476641,0
2010-05-03,21.64,21.79,21.15,21.58,343240,0
2010-05-04,21.3,21.37,20.18,21.19,693070,0
2010-05-05,21.02,21.27,20.33,20.92,530415,0
2010-05-06,20.87,21.33,18.31,20.12,774051,0
2010-05-07,20.94,20.94,18,19.44,1060117,0
2010-05-10,20.49,20.96,20.04,20.89,500980,0
2010-05-11,21,21.87,20.67,21.16,426873,0
2010-05-12,21,21.45,20.85,21.3,358590,0
2010-05-13,21.25,21.63,20.9,21.1,261262,0
2010-05-14,20.83,20.85,20.19,20.39,281772,0
2010-05-17,20.54,20.72,19.77,20.65,245070,0
2010-05-18,20.99,21,19.6,19.91,415150,0
2010-05-19,19.76,20.28,19.47,19.72,364161,0
2010-05-20,19.25,19.47,18.66,18.87,444462,0
2010-05-21,18.48,19.82,18,19.16,587100,0
2010-05-24,19.08,19.61,18.97,19.28,277779,0
2010-05-25,18.66,18.92,17.81,18.61,460671,0
2010-05-26,18.83,19.25,18.39,18.49,245797,0
2010-05-27,19.05,20.08,19.05,20.04,365695,0
2010-05-28,19.97,20.36,19.57,19.76,317986,0
2010-06-01,19.51,19.88,18.9,18.9,261018,0
2010-06-02,19.14,19.5,18.7,19.5,237218,0
2010-06-03,19.51,19.83,19.28,19.7,154510,0
2010-06-04,19.11,19.57,18.64,18.69,299921,0
2010-06-07,18.75,18.84,17.41,17.41,264909,0
2010-06-08,17.71,18.01,17.11,17.44,454249,0
2010-06-09,17.69,18.21,17.39,17.52,271867,0
2010-06-10,17.93,18.22,17.72,18.02,329068,0
2010-06-11,17.81,18.92,17.81,18.9,239646,0
2010-06-14,19.18,19.48,18.59,18.65,218723,0
2010-06-15,18.77,19.58,18.73,19.5,341205,0
2010-06-16,19.25,19.72,19.11,19.3,181449,0
2010-06-17,19.31,19.58,18.46,19.15,317422,0
2010-06-18,19.3,19.55,18.88,18.91,451918,0
2010-06-21,19.24,19.81,18.8,18.89,577878,0
2010-06-22,19.03,19.16,17.77,17.83,496340,0
2010-06-23,17.36,17.36,16.69,17.01,551618,0
2010-06-24,16.86,17.31,16.56,16.92,360455,0
2010-06-25,16.93,17.12,16.6,16.9,366524,0
2010-06-28,16.9,17.49,16.9,17.21,256629,0
2010-06-29,16.91,16.91,16.18,16.32,469755,0
2010-06-30,16.36,16.6,15.8,15.87,233013,0
2010-07-01,15.86,16.4,15.56,16.19,517292,0
2010-07-02,16.32,16.32,15.65,15.84,304156,0
2010-07-06,16.16,16.68,15.96,16.2,407435,0
2010-07-07,16.33,17.53,16.02,17.45,555033,0
2010-07-08,17.7,17.77,17.2,17.58,370279,0
2010-07-09,17.6,18.28,17.51,18.21,394905,0
2010-07-12,18.18,18.33,17.6,17.72,171861,0
2010-07-13,18.01,18.49,17.73,18.38,182344,0
2010-07-14,18.28,18.55,18.07,18.26,231320,0
2010-07-15,18.25,18.39,17.81,18.27,214398,0
2010-07-16,18.2,18.25,17.53,17.68,274200,0
2010-07-19,17.81,18.27,17.69,18.21,209458,0
2010-07-20,17.89,18.86,17.73,18.73,378249,0
2010-07-21,18.86,18.98,18.35,18.57,416881,0
2010-07-22,18.9,19.18,18.76,19.04,468154,0
2010-07-23,19,19.45,18.69,19.4,728537,0
2010-07-26,19.48,19.64,19.1,19.6,304357,0
2010-07-27,19.7,19.73,19.29,19.44,218606,0
2010-07-28,19.32,19.51,18.86,19.01,153957,0
2010-07-29,19.12,19.25,18.06,18.18,363773,0
2010-07-30,17.98,18.04,17.55,17.68,411717,0
2010-08-02,17.77,17.88,17.38,17.65,445645,0
2010-08-03,17.55,17.56,17.24,17.26,222676,0
2010-08-04,17.33,17.43,17.01,17.38,534108,0
2010-08-05,17.21,17.54,17.2,17.31,455347,0
2010-08-06,17.91,18.28,17.42,18.13,801098,0
2010-08-09,18.32,18.41,18.09,18.24,228852,0
2010-08-10,18,18.18,17.26,17.4,334174,0
2010-08-11,17.01,17.16,16.55,16.61,482487,0
2010-08-12,16.37,16.68,16.11,16.32,405378,0
2010-08-13,16.18,16.46,16.01,16.02,228149,0
2010-08-16,16,16.46,15.89,16.25,172253,0
2010-08-17,16.46,16.7,16.34,16.46,150779,0
2010-08-18,16.39,16.71,16.15,16.23,341340,0
2010-08-19,16.21,16.43,16.17,16.26,406158,0
2010-08-20,16.16,16.28,15.87,15.92,317726,0
2010-08-23,15.93,16.1,15.55,15.67,200557,0
2010-08-24,15.51,15.58,15.01,15.09,353621,0
2010-08-25,15,15.33,14.84,15.29,287632,0
2010-08-26,15.31,15.4,14.92,14.96,171919,0
2010-08-27,15.18,15.3,14.63,15.26,188798,0
2010-08-30,15.15,15.27,14.81,14.84,172163,0
2010-08-31,14.78,15.11,14.5,14.73,495117,0
2010-09-01,15.06,15.21,14.51,14.61,567207,0
2010-09-02,14.6,15.29,14.5,15.25,372258,0
2010-09-03,15.56,15.93,15.1,15.56,516902,0
2010-09-07,15.56,15.7,14.81,14.82,246212,0
2010-09-08,14.83,15.02,14.74,14.99,289344,0
2010-09-09,15.56,16.14,15.2,15.4,726418,0
2010-09-10,15.42,15.59,15.04,15.3,362738,0
2010-09-13,15.52,16.14,15.42,15.85,365645,0
2010-09-14,15.74,16.33,15.62,16.2,226023,0
2010-09-15,16.16,16.33,15.92,16.23,109098,0
2010-09-16,16.23,16.95,16.1,16.86,361899,0
2010-09-17,17.04,17.04,16.34,16.47,292313,0
2010-09-20,16.5,17.07,16.23,16.98,309161,0
2010-09-21,17.03,17.34,16.92,17.09,361227,0
2010-09-22,16.96,17.03,16.26,16.41,500445,0
2010-09-23,16.32,16.96,16,16.5,395225,0
2010-09-24,16.72,17.31,16.69,17.16,289705,0
2010-09-27,17.16,17.49,16.94,17.15,164684,0
2010-09-28,17.25,17.49,16.94,17.31,185208,0
2010-09-29,17.19,17.67,17.13,17.3,307965,0
2010-09-30,17.41,17.67,16.73,17.09,427921,0
2010-10-01,17.27,17.46,17.06,17.1,201860,0
2010-10-04,17.09,17.22,16.86,17.11,248356,0
2010-10-05,17.37,17.93,17.21,17.81,362007,0
2010-10-06,17.75,17.82,17.23,17.28,245754,0
2010-10-07,17.4,17.53,17.19,17.35,195361,0
2010-10-08,17.31,17.88,17.23,17.77,158225,0
2010-10-11,17.72,18.39,17.65,18.07,225969,0
2010-10-12,18,18.58,17.72,18.46,292200,0
2010-10-13,18.55,18.75,18.44,18.56,239844,0
2010-10-14,18.49,18.93,18.44,18.92,330210,0
2010-10-15,19.11,19.28,18.72,19.25,397562,0
2010-10-18,19.25,19.42,19.04,19.15,222212,0
2010-10-19,18.7,19.2,18.62,19.1,499341,0
2010-10-20,19.19,19.29,18.9,18.97,272521,0
2010-10-21,19.03,19.19,18.93,19.09,356162,0
2010-10-22,19.17,19.68,19.03,19.68,175971,0
2010-10-25,19.79,20.24,19.67,20.11,262641,0
2010-10-26,19.92,20.16,19.62,19.75,188908,0
2010-10-27,19.62,20.71,19.6,20.71,279878,0
2010-10-28,20.85,21.54,20.69,21.46,508267,0
2010-10-29,21.34,22,21.08,21.98,460802,0
2010-11-01,21.97,22.54,21.97,22.36,430657,0
2010-11-02,22.71,23.09,22.57,22.71,493687,0
2010-11-03,22.6,22.8,22.38,22.79,352126,0
2010-11-04,22.89,23.09,22.66,22.98,567899,0
2010-11-05,22.9,23.42,22.77,23.3,404931,0
2010-11-08,23.3,23.49,23.07,23.22,573564,0
2010-11-09,23.25,24.12,22.97,23.86,822600,0
2010-11-10,23.92,24,23.51,24,426977,0
2010-11-11,23.38,23.68,23.13,23.45,384301,0
2010-11-12,23.18,23.64,22.86,23.16,421056,0
2010-11-15,23.22,23.49,22.98,23.11,263252,0
2010-11-16,22.83,23.17,22.4,22.77,354282,0
2010-11-17,22.8,23.14,22.68,23.09,281126,0
2010-11-18,23.32,23.78,23.27,23.63,224317,0
2010-11-19,23.64,24.09,23.59,23.97,193012,0
2010-11-22,23.94,24.25,23.7,24.08,204153,0
2010-11-23,23.81,24.13,23.72,24.1,166080,0
2010-11-24,24.24,24.94,24.21,24.82,245418,0
2010-11-26,24.59,24.99,24.59,24.86,64080,0
2010-11-29,24.61,25,24.32,24.98,284265,0
2010-11-30,24.67,24.94,24.35,24.7,291278,0
2010-12-01,24.99,25.23,24.9,25.04,335397,0
2010-12-02,25.09,25.58,24.8,25.58,239233,0
2010-12-03,25.5,26.16,25.26,26.07,246930,0
2010-12-06,26.01,26.54,25.84,26.52,150381,0
2010-12-07,26.89,27.1,26.61,27.02,224453,0
2010-12-08,27.07,27.56,26.92,27.38,255400,0
2010-12-09,27.53,27.53,26.65,27.05,294435,0
2010-12-10,27.23,27.86,27.07,27.59,322692,0
2010-12-13,27.65,27.67,27.21,27.22,217185,0
2010-12-14,27.35,27.62,26.71,27.29,191535,0
2010-12-15,27.18,27.47,26.91,27.34,253475,0
2010-12-16,27.34,27.61,27.17,27.35,140726,0
2010-12-17,27.4,27.9,27.09,27.9,228458,0
2010-12-20,27.98,27.98,27.28,27.33,182882,0
2010-12-21,27.36,27.9,27.36,27.86,148789,0
2010-12-22,27.9,27.9,27.42,27.55,107230,0
2010-12-23,27.47,27.81,27.32,27.72,98020,0
2010-12-27,27.01,27.73,27.01,27.69,72709,0
2010-12-28,27.39,27.59,27.08,27.13,149844,0
2010-12-29,27.08,27.38,27.07,27.32,136058,0
2010-12-30,27.2,27.68,27.2,27.27,165537,0
2010-12-31,27.14,27.21,26.99,26.99,111241,0
2011-01-03,27.2,28,27.2,27.84,276072,0
2011-01-04,28,28,26.67,26.95,267453,0
2011-01-05,26.91,27.02,26.41,26.88,340023,0
2011-01-06,26.8,27.39,26.56,27.15,253108,0
2011-01-07,27.15,27.35,26.44,27.21,140295,0
2011-01-10,27.2,27.24,26.67,27.19,215274,0
2011-01-11,26.38,27.42,26.38,27.1,174593,0
2011-01-12,27.24,27.61,26.73,27.14,280764,0
2011-01-13,26.43,27.36,26.17,27.36,270527,0
2011-01-14,27.26,27.99,27.1,27.84,293802,0
2011-01-18,27.81,27.81,27.3,27.64,187842,0
2011-01-19,27.64,27.67,25.83,25.95,395955,0
2011-01-20,25.75,25.78,24.31,25.09,609889,0
2011-01-21,25.33,25.55,24.95,24.95,156348,0
2011-01-24,24.89,25.49,24.75,25.11,175247,0
2011-01-25,24.95,25.27,24.71,25.23,158961,0
2011-01-26,25.2,26.23,25.06,26.12,216437,0
2011-01-27,26.19,26.65,25.96,26.3,194026,0
2011-01-28,26.21,26.24,24.95,24.95,314847,0
2011-01-31,25.2,25.89,24.85,25.74,190167,0
2011-02-01,25.86,26.6,25.46,26.56,214787,0
2011-02-02,26.25,26.88,26.25,26.61,159245,0
2011-02-03,26.08,26.25,25.5,25.6,255636,0
2011-02-04,25.6,26.03,25.6,25.78,161707,0
2011-02-07,25.86,26.37,25.85,25.91,162811,0
2011-02-08,25.84,26.06,25.57,26.06,113625,0
2011-02-09,26.05,26.21,25.6,25.64,189781,0
2011-02-10,26.42,29.95,26.4,29.62,1426919,0
2011-02-11,29.43,29.91,29.05,29.46,285414,0
2011-02-14,29.31,29.87,29.07,29.64,317982,0
2011-02-15,29.5,29.55,29.12,29.24,307972,0
2011-02-16,29.81,30.77,29.5,30.73,549619,0
2011-02-18,30.98,31,30.75,30.93,219551,0
2011-02-22,30.23,30.23,28.63,28.68,361456,0
2011-02-23,28.74,28.74,27.13,27.84,327535,0
2011-02-24,27.9,29.06,27.71,29,317853,0
2011-02-25,29.25,29.76,28.96,29.55,268612,0
2011-02-28,29.56,29.93,28.51,28.96,218936,0
2011-03-01,29.25,29.82,28.75,29.05,248452,0
2011-03-02,29.16,30.5,28.96,30.22,391710,0
2011-03-03,30.65,31,30.3,30.96,384415,0
2011-03-04,31.01,31.82,30.96,31.75,710607,0
2011-03-07,31.85,31.97,29.63,30.4,705045,0
2011-03-08,30.42,31.49,30,31,324925,0
2011-03-09,31.09,31.49,29.28,29.45,376054,0
2011-03-10,28.99,28.99,27.5,28.41,536398,0
2011-03-11,28.13,28.68,28,28.47,261425,0
2011-03-14,27.93,28.9,27.91,28.42,283554,0
2011-03-15,28.07,29.54,27.74,29.09,418475,0
2011-03-16,29.25,29.94,28.56,29.03,476705,0
2011-03-17,31.17,31.95,30.24,31.59,881124,0
2011-03-18,31.94,31.94,30.42,30.86,763955,0
2011-03-21,31.39,31.88,31.13,31.62,228909,0
2011-03-22,31.55,31.59,31.06,31.35,193519,0
2011-03-23,30.98,32.54,30.9,32.44,498177,0
2011-03-24,32.67,33.3,32.14,32.99,391601,0
2011-03-25,33.1,34.49,33.07,33.76,514589,0
2011-03-28,33.41,33.84,32.62,32.72,462648,0
2011-03-29,32.54,33.05,32.5,32.82,567541,0
2011-03-30,33.02,33.39,32.88,33.36,415012,0
2011-03-31,33.28,34.5,33.1,34.06,465881,0
2011-04-01,34.32,34.43,33.22,33.52,626171,0
2011-04-04,33.51,33.83,32.79,33.16,183767,0
2011-04-05,33.12,33.63,32.81,32.94,246631,0
2011-04-06,32.88,33.52,32.84,33.38,147969,0
2011-04-07,33.18,33.95,32.99,33.65,193899,0
2011-04-08,33.93,34,33.11,33.28,116374,0
2011-04-11,33.36,33.5,32.8,33,134000,0
2011-04-12,33.79,34,33,33.08,489932,0
2011-04-13,33.29,33.5,32.72,33.25,311018,0
2011-04-14,32.75,33.06,32.01,32.31,329903,0
2011-04-15,32,32.5,31.55,32.39,364838,0
2011-04-18,32.2,32.2,30.9,31.46,263337,0
2011-04-19,31.72,32.03,31.51,31.93,204109,0
2011-04-20,32.5,33.5,32.35,33.18,326580,0
2011-04-21,33.44,33.48,32.49,32.97,275414,0
2011-04-25,32.92,33.21,32.74,33.03,173574,0
2011-04-26,33.03,34.22,32.86,34.01,253065,0
2011-04-27,33.94,34.15,33.38,34.07,157631,0
2011-04-28,34.05,34.43,33.69,34,122219,0
2011-04-29,34.11,34.47,34.09,34.22,137098,0
2011-05-02,34.38,34.67,33.66,33.69,281468,0
2011-05-03,33.58,34.42,31.78,32.01,295611,0
2011-05-04,32.09,32.29,30.83,31.64,315523,0
2011-05-05,30.93,32.66,30.8,32.45,300722,0
2011-05-06,32.58,33.09,32.49,32.89,266109,0
2011-05-09,32.96,33.8,32.63,33.67,262268,0
2011-05-10,32.05,32.91,29.83,30.51,1013864,0
2011-05-11,30.41,31.25,30.26,30.82,525306,0
2011-05-12,30.48,30.94,30.12,30.65,399718,0
2011-05-13,30.49,30.7,30.15,30.37,246489,0
2011-05-16,30.26,30.26,28.98,29,395683,0
2011-05-17,28.53,29.53,28.33,29.3,438281,0
2011-05-18,29.24,30.35,29.24,30.13,258485,0
2011-05-19,30.33,30.74,29.53,29.84,199783,0
2011-05-20,29.77,30.11,29.29,29.73,161774,0
2011-05-23,28.53,29.36,28.53,29.1,297838,0
2011-05-24,29.28,29.34,28.05,28.07,350964,0
2011-05-25,28.05,29.15,28,28.59,335417,0
2011-05-26,28.51,29.34,28.23,29.21,260459,0
2011-05-27,29.27,29.62,29.08,29.15,114477,0
2011-05-31,29.33,29.56,28.81,29.2,255057,0
2011-06-01,29.2,29.5,28.4,28.44,234120,0
2011-06-02,28.59,28.89,28.3,28.46,206542,0
2011-06-03,28,28.48,27.66,27.77,310885,0
2011-06-06,27.7,27.95,27.23,27.48,431724,0
2011-06-07,27.82,28.37,27.63,28.03,156620,0
2011-06-08,27.75,28.14,27.45,27.47,331315,0
2011-06-09,27.53,27.74,27.29,27.36,201965,0
2011-06-10,24.48,25,23.52,23.61,1529693,0
2011-06-13,23.26,23.42,21.76,22.98,1252995,0
2011-06-14,23.5,24.13,23.09,23.33,926571,0
2011-06-15,23.13,24.23,22.82,24.03,645940,0
2011-06-16,24.02,24.24,23.38,23.68,403165,0
2011-06-17,24.18,24.18,23.55,23.7,500488,0
2011-06-20,23.54,23.69,23.27,23.5,471063,0
2011-06-21,23.66,24.51,23.5,24.48,223730,0
2011-06-22,24.27,25.19,24.21,24.46,226515,0
2011-06-23,24.03,25.14,24,25.11,309596,0
2011-06-24,25.11,25.3,24.56,24.71,300742,0
2011-06-27,24.65,25.17,24.59,24.99,171279,0
2011-06-28,25.16,25.87,24.78,25.87,291490,0
2011-06-29,26,26.2,25.43,25.56,252053,0
2011-06-30,25.73,26.25,25.41,26.1,160895,0
2011-07-01,26.17,26.72,25.61,26.63,205664,0
2011-07-05,26.83,26.98,26.09,26.53,200451,0
2011-07-06,26.54,26.83,25.92,26.54,163332,0
2011-07-07,26.78,27.03,26.33,26.94,229113,0
2011-07-08,26.6,26.99,26.11,26.63,223165,0
2011-07-11,26.3,26.75,25.91,26.23,225734,0
2011-07-12,25.68,25.68,24.51,24.52,631419,0
2011-07-13,24.54,24.9,23.77,23.94,657057,0
2011-07-14,23.92,24.55,23.85,24.33,403829,0
2011-07-15,24.41,24.64,23.91,24.52,147961,0
2011-07-18,24.5,24.93,24.01,24.14,197861,0
2011-07-19,24.46,25.75,24.46,25.69,219759,0
2011-07-20,25.65,25.67,24.86,25.31,191327,0
2011-07-21,25.31,26.07,24.9,25.8,189864,0
2011-07-22,25.8,26.13,25.64,25.81,373396,0
2011-07-25,25.53,25.77,25.16,25.18,101334,0
2011-07-26,25.31,25.61,24.95,25.12,129548,0
2011-07-27,24.54,24.61,23.5,23.7,389464,0
2011-07-28,23.68,24.23,23.32,23.65,195121,0
2011-07-29,23.26,23.92,22.89,23.55,290085,0
2011-08-01,23.87,23.99,22.65,23.21,366813,0
2011-08-02,23.05,23.47,22.36,22.37,546955,0
2011-08-03,22.01,22.07,21.19,21.81,609652,0
2011-08-04,21.36,21.73,20.45,20.46,530607,0
2011-08-05,20.72,20.83,18.99,19.69,688052,0
2011-08-08,18.9,19.91,18.07,18.12,701895,0
2011-08-09,18.47,19.78,18.01,19.78,972181,0
2011-08-10,19.23,20.31,18.37,19.56,883970,0
2011-08-11,19.64,20.4,19.16,19.9,421405,0
2011-08-12,20.23,20.34,19.28,19.68,257715,0
2011-08-15,19.75,20.54,19.75,20.32,197450,0
2011-08-16,20.11,20.11,19.41,19.72,251302,0
2011-08-17,19.79,20.34,19.51,19.72,181861,0
2011-08-18,19.28,19.62,17.96,18.2,737849,0
2011-08-19,17.96,18.33,17.37,17.74,751560,0
2011-08-22,18.3,18.41,17.37,17.85,773643,0
2011-08-23,17.86,18.77,17.68,18.74,895593,0
2011-08-24,18.78,18.89,17.98,18.68,370485,0
2011-08-25,18.77,18.87,18.22,18.36,360595,0
2011-08-26,18.4,19.22,17.88,18.99,371326,0
2011-08-29,19.25,20.11,19.25,20.08,282089,0
2011-08-30,20,20.65,19.63,20.36,388152,0
2011-08-31,20.41,20.49,19.89,20.02,389606,0
2011-09-01,20.08,20.26,19.21,19.43,349685,0
2011-09-02,18.95,19.23,18.38,18.52,187639,0
2011-09-06,17.71,18.2,17.5,18.14,422039,0
2011-09-07,18.61,19.19,18.47,19.12,480079,0
2011-09-08,19.02,19.45,18.5,18.78,344230,0
2011-09-09,18.58,18.91,17.62,17.9,467493,0
2011-09-12,17.47,18.53,17.36,18.25,395023,0
2011-09-13,18.44,18.59,17.84,17.88,534407,0
2011-09-14,18.16,18.44,17.8,18.07,494205,0
2011-09-15,18.33,19.15,18.07,19.1,490531,0
2011-09-16,19.22,19.22,18.62,18.81,317293,0
2011-09-19,18.36,18.86,18.24,18.65,178024,0
2011-09-20,18.65,18.9,18.11,18.15,360653,0
2011-09-21,18.2,19.01,17.86,17.97,467017,0
2011-09-22,17.34,17.74,17.05,17.57,718591,0
2011-09-23,17.57,18.09,17.56,17.88,489617,0
2011-09-26,17.87,18.2,17.25,18.02,386373,0
2011-09-27,18.48,19.41,17.94,19.06,633087,0
2011-09-28,18.96,19.11,18.43,18.68,597954,0
2011-09-29,18.9,19.22,18.44,18.91,660993,0
2011-09-30,18.58,18.75,17.8,17.92,664047,0
2011-10-03,17.63,18.11,16.81,16.97,665874,0
2011-10-04,16.77,18.18,16.74,18.1,546274,0
2011-10-05,18.14,18.64,17.7,18.5,231328,0
2011-10-06,18.29,19,18.1,18.98,304444,0
2011-10-07,19.01,19.38,18.49,18.54,277389,0
2011-10-10,18.86,19.3,18.78,19.12,354670,0
2011-10-11,19.02,19.21,18.48,18.7,446641,0
2011-10-12,18.95,19.2,18.72,18.8,334812,0
2011-10-13,18.65,20.38,18.45,20.34,551847,0
2011-10-14,20.59,20.86,20.09,20.53,391292,0
2011-10-17,20.5,20.67,20.04,20.22,414363,0
2011-10-18,20.06,21.25,19.87,21.16,358900,0
2011-10-19,20.84,21.27,20.16,20.51,554747,0
2011-10-20,18.82,19.95,18.61,19.81,722078,0
2011-10-21,20.28,20.74,19.77,20,316276,0
2011-10-24,20.02,21.26,19.75,21.13,239592,0
2011-10-25,20.9,21.18,20.4,20.72,256621,0
2011-10-26,21.07,21.51,20.34,21.36,187953,0
2011-10-27,22,23.01,21.83,22.65,509702,0
2011-10-28,22.64,23.07,22.19,22.6,277214,0
2011-10-31,22.17,22.62,22,22.37,284847,0
2011-11-01,21.57,22.15,21.28,21.59,365263,0
2011-11-02,21.93,22.28,21.56,21.96,231148,0
2011-11-03,22.06,23.41,22,23.34,327943,0
2011-11-04,23.05,23.7,23.05,23.67,291001,0
2011-11-07,23.47,23.89,23.27,23.58,425064,0
2011-11-08,23.88,24.25,21.75,24.18,396981,0
2011-11-09,22.61,23.39,19.36,20.17,1553316,0
2011-11-10,20.31,20.77,19.87,20.57,717460,0
2011-11-11,20.75,21.84,20.55,21.7,551101,0
2011-11-14,21.61,21.82,21,21.47,406523,0
2011-11-15,21.25,21.65,20.92,21.15,538270,0
2011-11-16,20.97,22.17,20.97,21.2,424775,0
2011-11-17,21.2,21.2,20,20.49,331251,0
2011-11-18,20.78,20.96,20.22,20.56,255310,0
2011-11-21,20.11,20.25,19.74,19.86,343495,0
2011-11-22,19.8,19.95,19.63,19.65,254880,0
2011-11-23,19.41,19.63,18.74,18.95,284088,0
2011-11-25,18.63,19.13,18.4,18.42,110461,0
2011-11-28,18.7,19.35,18.66,19.3,281346,0
2011-11-29,19.12,19.42,18.73,18.81,168775,0
2011-11-30,19.99,20.56,19.44,20.5,476376,0
2011-12-01,20.41,21.01,20.41,20.63,212366,0
2011-12-02,21.02,21.4,20.61,20.63,144131,0
2011-12-05,21.15,21.34,20.76,20.99,165037,0
2011-12-06,21.03,21.41,20.77,21.17,175294,0
2011-12-07,21.01,21.5,20.84,21.21,344523,0
2011-12-08,20.99,21.32,20.58,20.61,257367,0
2011-12-09,20.47,21.02,20.24,20.83,355687,0
2011-12-12,20.53,20.77,19.93,20.16,198172,0
2011-12-13,20.39,20.86,19.61,19.79,249349,0
2011-12-14,19.95,19.95,19.26,19.29,268223,0
2011-12-15,19.65,20.2,19.4,19.54,231183,0
2011-12-16,19.73,20.04,19.44,19.74,517303,0
2011-12-19,19.88,20.07,19.18,19.24,179058,0
2011-12-20,19.68,21.14,19.49,21.02,384958,0
2011-12-21,21.03,21.2,20.49,20.95,291520,0
2011-12-22,21.06,22.18,20.93,21.87,228066,0
2011-12-23,21.92,21.92,21.46,21.73,97370,0
2011-12-27,21.46,22.33,21.46,21.88,135900,0
2011-12-28,21.88,21.9,21.3,21.34,103492,0
2011-12-29,21.39,22.2,20.64,21.74,158211,0
2011-12-30,21.68,21.87,21.21,21.3,249886,0
2012-01-03,21.85,22.27,20.68,21.83,309131,0
2012-01-04,21.66,21.93,21.11,21.29,163007,0
2012-01-05,21.31,21.97,21.05,21.89,212432,0
2012-01-06,21.84,21.85,21.45,21.72,263282,0
2012-01-09,21.82,22.48,21.82,22.28,194954,0
2012-01-10,22.53,22.7,22.25,22.34,230702,0
2012-01-11,22.14,22.31,21.91,22.14,307440,0
2012-01-12,22.2,22.34,21.74,22.03,309883,0
2012-01-13,21.75,22.14,21.5,21.65,205418,0
2012-01-17,21.83,22.26,21.5,21.62,288610,0
2012-01-18,21.87,23.76,21.72,23.69,570051,0
2012-01-19,23.68,24.37,23.68,24.01,300557,0
2012-01-20,24.07,24.41,23.75,24.36,222347,0
2012-01-23,24.16,24.67,23.94,24.3,226065,0
2012-01-24,24.33,24.85,24.16,24.65,234900,0
2012-01-25,24.67,24.95,24.25,24.9,127950,0
2012-01-26,25,26.15,24.83,25.81,470479,0
2012-01-27,25.64,25.99,25.63,25.68,179128,0
2012-01-30,25.56,25.8,25.19,25.6,186875,0
2012-01-31,25.81,25.97,25.47,25.78,441276,0
2012-02-01,25.92,26.67,25.76,26.55,315184,0
2012-02-02,26.31,26.99,26.31,26.79,239919,0
2012-02-03,27.15,27.57,26.8,27.29,343247,0
2012-02-06,27.13,27.13,26.27,26.38,277224,0
2012-02-07,26.22,26.48,25.97,26.21,266680,0
2012-02-08,25.99,26.62,25.65,26.16,538390,0
2012-02-09,25.84,26.48,25.26,25.72,608664,0
2012-02-10,25.4,25.8,25.2,25.48,437326,0
2012-02-13,25.7,25.89,25.28,25.79,308899,0
2012-02-14,25.69,25.84,25.42,25.84,204861,0
2012-02-15,25.86,26.4,25.58,25.95,332798,0
2012-02-16,25.95,26.61,25.86,26.42,253602,0
2012-02-17,26.65,26.87,26.11,26.19,201769,0
2012-02-21,26.24,26.24,25.41,25.47,274205,0
2012-02-22,25.43,25.47,25.12,25.18,183315,0
2012-02-23,25.15,25.54,24.96,25.39,307562,0
2012-02-24,25.48,25.65,25.26,25.28,147097,0
2012-02-27,25.14,25.55,24.93,25.24,192010,0
2012-02-28,25.34,25.64,25.05,25.22,98988,0
2012-02-29,25.25,25.37,24.84,24.84,249469,0
2012-03-01,25.08,25.1,24.4,24.45,337975,0
2012-03-02,24.55,24.61,23.52,23.54,470548,0
2012-03-05,23.37,23.37,22.82,22.97,484925,0
2012-03-06,22.64,22.72,22.12,22.27,393638,0
2012-03-07,22.55,22.55,22.16,22.34,205450,0
2012-03-08,22.65,22.65,22.09,22.4,226345,0
2012-03-09,22.33,23.8,22.33,23.61,598458,0
2012-03-12,23.61,23.83,23.39,23.52,212775,0
2012-03-13,23.8,24.18,23.7,24.17,239693,0
2012-03-14,24.22,24.64,23.93,24.02,441371,0
2012-03-15,24.09,24.57,23.95,24.47,249357,0
2012-03-16,24.59,24.59,24.07,24.29,311506,0
2012-03-19,24.3,24.85,24.14,24.48,125839,0
2012-03-20,24.18,24.38,24,24.17,127584,0
2012-03-21,24.37,24.44,24.05,24.16,91919,0
2012-03-22,23.6,24.15,23.57,23.73,174422,0
2012-03-23,23.49,23.97,23.4,23.94,111836,0
2012-03-26,24.24,24.56,23.84,24.42,191936,0
2012-03-27,24.38,24.71,24.07,24.2,244801,0
2012-03-28,24.15,24.15,23.42,23.48,309524,0
2012-03-29,23.4,23.64,23.03,23.4,204250,0
2012-03-30,23.66,23.66,23.07,23.18,292708,0
2012-04-02,23.07,23.49,22.67,23.32,368900,0
2012-04-03,23.16,23.36,22.62,22.72,235359,0
2012-04-04,22.42,22.58,21.88,22.17,217139,0
2012-04-05,22.02,22.24,21.95,22.12,122291,0
2012-04-09,21.79,21.92,21.39,21.55,187716,0
2012-04-10,21.56,21.83,21.27,21.49,272358,0
2012-04-11,21.79,22.15,21.65,22.01,148088,0
2012-04-12,22.08,22.94,21.89,22.83,202959,0
2012-04-13,22.66,22.66,22.2,22.2,232763,0
2012-04-16,22.26,22.33,21.84,22.06,146100,0
2012-04-17,22.31,22.69,22.11,22.36,202572,0
2012-04-18,22.14,22.14,21.66,21.95,129438,0
2012-04-19,21.98,22.39,21.37,21.54,199675,0
2012-04-20,21.92,22,21.23,21.31,195030,0
2012-04-23,20.88,21.05,20.77,20.99,255133,0
2012-04-24,21.04,21.48,20.8,21.28,235876,0
2012-04-25,21.66,21.95,21.48,21.77,185720,0
2012-04-26,21.76,22.24,21.73,22.02,380693,0
2012-04-27,22,22.71,21.82,22.52,285829,0
2012-04-30,22.51,22.566,22.28,22.29,185701,0
2012-05-01,22.27,22.97,22.2,22.28,242725,0
2012-05-02,22.07,22.53,21.84,22.52,205966,0
2012-05-03,22.47,22.77,21.64,21.7,241174,0
2012-05-04,21.53,21.68,21.1,21.28,218545,0
2012-05-07,21.13,21.43,20.99,21.03,195127,0
2012-05-08,20.89,21.42,20.89,21.34,377680,0
2012-05-09,20.93,21.24,19.03,19.51,700748,0
2012-05-10,19.61,19.88,19.15,19.85,331166,0
2012-05-11,19.72,20.59,19.72,20.45,296271,0
2012-05-14,20.14,20.34,19.93,20.14,301410,0
2012-05-15,20.2,20.4,19.95,20.05,119274,0
2012-05-16,20.1,20.2,19.35,19.38,228874,0
2012-05-17,19.37,19.5,19.04,19.05,260158,0
2012-05-18,19.05,19.39,18.76,18.8,320761,0
2012-05-21,18.85,19.4,18.73,19.27,148008,0
2012-05-22,19.21,19.25,18.89,19.2,289215,0
2012-05-23,19.2,19.51,18.94,19.47,261500,0
2012-05-24,19.57,19.71,19.09,19.41,170220,0
2012-05-25,19.34,19.78,19.19,19.61,184554,0
2012-05-29,19.87,20.3,19.62,20.02,118248,0
2012-05-30,19.73,19.73,19.3,19.5,141308,0
2012-05-31,19.49,19.74,19.16,19.57,239713,0
2012-06-01,19.05,19.42,18.76,18.93,486558,0
2012-06-04,18.96,19.18,18.55,18.65,215440,0
2012-06-05,18.65,19.42,18.64,19.4,136379,0
2012-06-06,19.49,20.28,19.49,20.18,118253,0
2012-06-07,20.49,20.75,19.56,19.59,180830,0
2012-06-08,19.5,20.03,19.44,19.9,83328,0
2012-06-11,20.23,20.23,19.04,19.06,193250,0
2012-06-12,19.24,19.95,19.22,19.94,160964,0
2012-06-13,19.97,19.97,19.23,19.33,183757,0
2012-06-14,19.37,19.6,19.04,19.44,116245,0
2012-06-15,19.36,19.88,19.35,19.82,215084,0
2012-06-18,19.61,19.71,19.47,19.63,213434,0
2012-06-19,19.72,20,19.5,19.77,195462,0
2012-06-20,19.68,19.91,19.46,19.68,371792,0
2012-06-21,19.66,19.76,18.35,18.74,771093,0
2012-06-22,18.88,19.09,18,18.76,1895503,0
2012-06-25,18.39,18.7,17.92,18,560598,0
2012-06-26,17.97,18.03,17.51,17.68,296597,0
2012-06-27,17.69,17.86,17.36,17.68,190932,0
2012-06-28,17.53,17.74,17.24,17.6,287889,0
2012-06-29,18.15,18.96,18.07,18.77,368072,0
2012-07-02,18.92,18.92,18.24,18.48,218508,0
2012-07-03,18.58,19.11,18.58,18.93,112442,0
2012-07-05,18.9,19.24,18.72,19.1,124431,0
2012-07-06,18.85,19,17.97,18.22,253440,0
2012-07-09,18.17,18.38,17.97,18.24,311949,0
2012-07-10,18.31,18.42,17.71,17.9,175665,0
2012-07-11,17.86,17.98,17.52,17.74,183343,0
2012-07-12,17.5,17.7,17.11,17.55,258489,0
2012-07-13,17.59,17.79,17.41,17.62,110375,0
2012-07-16,17.46,17.56,17.25,17.37,134300,0
2012-07-17,17.44,17.72,17.275,17.43,105137,0
2012-07-18,17.49,18.38,17.4,18.03,158946,0
2012-07-19,18.18,18.41,17.97,18.16,86727,0
2012-07-20,17.9,17.91,17.5,17.76,154167,0
2012-07-23,17.34,17.65,17.18,17.5,93719,0
2012-07-24,17.53,17.62,17,17.23,140552,0
2012-07-25,17.41,18.21,17.38,17.81,126743,0
2012-07-26,18.2,18.48,18,18.25,137442,0
2012-07-27,18.28,18.95,17.995,18.89,280685,0
2012-07-30,18.88,18.95,18.59,18.66,174462,0
2012-07-31,18.62,19.23,18.62,18.94,219912,0
2012-08-01,19.08,19.33,18.59,18.8,283917,0
2012-08-02,18.53,19.22,18.43,18.72,312536,0
2012-08-03,18.99,19.42,18.725,19.19,287420,0
2012-08-06,19.27,19.48,19.04,19.07,435974,0
2012-08-07,19.18,19.5,19.13,19.17,222839,0
2012-08-08,19.14,19.25,18.09,18.91,336520,0
2012-08-09,17.7,18.69,17.498,18.65,870706,0
2012-08-10,18.46,18.8,18.37,18.78,225846,0
2012-08-13,18.76,18.76,18.3,18.74,185991,0
2012-08-14,18.81,19.12,18.37,18.45,271625,0
2012-08-15,18.39,18.93,18.2,18.73,144125,0
2012-08-16,18.69,19.14,18.59,19.11,118075,0
2012-08-17,19.12,19.45,18.995,19.43,177462,0
2012-08-20,19.34,19.64,18.98,19.25,266121,0
2012-08-21,19.07,19.82,19.07,19.28,139015,0
2012-08-22,19.24,19.41,18.77,19.1,218349,0
2012-08-23,19.06,19.06,18.51,18.55,265731,0
2012-08-24,18.46,18.6,18.26,18.5,228563,0
2012-08-27,18.57,18.57,18.03,18.33,245473,0
2012-08-28,18.3,18.55,18.19,18.41,145891,0
2012-08-29,18.41,18.54,17.99,18.46,186812,0
2012-08-30,18.35,18.42,17.92,18.25,219695,0
2012-08-31,18.43,18.71,18.14,18.49,230465,0
2012-09-04,18.54,18.54,17.96,18.26,248061,0
2012-09-05,18.36,18.45,17.84,17.87,260495,0
2012-09-06,18.04,18.95,18.01,18.82,341157,0
2012-09-07,18.8,19.09,18.64,19,139703,0
2012-09-10,18.95,19.1,18.51,18.56,312231,0
2012-09-11,18.61,18.86,18.46,18.64,227347,0
2012-09-12,18.73,19.06,18.29,19.05,213630,0
2012-09-13,19.04,19.28,18.8,19.16,269308,0
2012-09-14,19.29,19.79,19.13,19.54,648455,0
2012-09-17,19.45,19.55,19.02,19.34,128300,0
2012-09-18,19.26,19.43,18.93,19.36,218386,0
2012-09-19,19.36,19.47,18.58,18.64,264498,0
2012-09-20,18.44,18.56,18.05,18.26,179420,0
2012-09-21,18.53,18.53,17.81,17.9,514790,0
2012-09-24,17.76,17.865,17.48,17.7,227129,0
2012-09-25,17.83,18.03,17.32,17.37,260136,0
2012-09-26,17.39,17.4,17.08,17.17,215010,0
2012-09-27,17.31,17.43,17.13,17.3,273828,0
2012-09-28,17.18,17.36,16.88,17.01,204246,0
2012-10-01,17.14,17.39,17,17.2,222173,0
2012-10-02,17.28,17.3,16.83,16.98,161596,0
2012-10-03,16.85,17,16.55,16.94,276928,0
2012-10-04,17.01,17.06,16.41,16.61,241052,0
2012-10-05,16.69,17.25,16.5,17.13,315209,0
2012-10-08,17.01,17.01,16.68,16.73,117588,0
2012-10-09,16.74,16.76,16.25,16.63,171549,0
2012-10-10,16.68,16.73,16.21,16.28,348250,0
2012-10-11,16.46,16.66,16.01,16.02,409476,0
2012-10-12,16.07,16.24,15.69,15.73,395609,0
2012-10-15,15.72,16.03,15.72,15.91,257984,0
2012-10-16,16,16.189,15.96,16.009,451796,0
2012-10-17,15.97,16.12,15.905,16.08,249566,0
2012-10-18,16.01,16.18,15.7,15.74,677243,0
2012-10-19,15.61,15.61,14.83,15,1032037,0
2012-10-22,15.01,15.12,14.91,14.99,299534,0
2012-10-23,14.75,15.04,14.64,15,401663,0
2012-10-24,15.06,15.08,14.65,14.95,231756,0
2012-10-25,15.1,15.24,14.7,15,297425,0
2012-10-26,14.98,15.17,14.74,14.94,180764,0
2012-10-31,14.95,15.18,14.89,15.16,147772,0
2012-11-01,15.22,16.09,15,15.62,227052,0
2012-11-02,15.83,15.954,15.1,15.18,187311,0
2012-11-05,15.16,15.625,15.16,15.53,211121,0
2012-11-06,15.56,15.83,15.48,15.81,280179,0
2012-11-07,15.6,15.77,15.31,15.45,278660,0
2012-11-08,15.43,15.58,14.95,14.96,222408,0
2012-11-09,14.23,14.53,13.23,13.75,1202172,0
2012-11-12,13.79,14.12,13.46,14.01,412964,0
2012-11-13,13.81,14.282,13.64,13.81,459538,0
2012-11-14,13.9,14.147,13.42,13.46,325185,0
2012-11-15,13.29,13.48,13.11,13.29,300157,0
2012-11-16,13.13,13.46,12.95,13.36,251900,0
2012-11-19,13.57,13.73,13.46,13.63,176949,0
2012-11-20,13.6,13.96,13.37,13.85,297736,0
2012-11-21,13.88,14.06,13.7,13.92,152975,0
2012-11-23,14.04,14.35,13.882,14.28,74214,0
2012-11-26,14.36,14.61,14.152,14.45,289591,0
2012-11-27,14.6,14.6,14.184,14.31,114566,0
2012-11-28,14.19,14.46,13.8,14.46,134531,0
2012-11-29,14.412,15.09,14.412,15.06,191596,0
2012-11-30,15.09,15.22,14.78,15.14,282740,0
2012-12-03,15.27,15.32,14.85,14.98,199789,0
2012-12-04,14.89,15.18,14.8,15.17,116380,0
2012-12-05,15.14,15.35,15.01,15.27,128922,0
2012-12-06,15.41,15.45,15.142,15.3,104861,0
2012-12-07,15.37,15.52,15.22,15.43,87237,0
2012-12-10,15.45,15.71,15.282,15.66,165684,0
2012-12-11,15.82,16.49,15.67,16.49,181851,0
2012-12-12,16.5,16.5,16.27,16.31,220133,0
2012-12-13,16.36,16.41,16.07,16.13,133506,0
2012-12-14,15.91,16.28,15.91,16.21,106300,0
2012-12-17,16.6,16.85,15.84,16.04,592507,0
2012-12-18,16.12,17.13,16.12,17.06,264753,0
2012-12-19,17.06,17.27,16.93,17.09,300983,0
2012-12-20,17,17.537,17,17.35,299192,0
2012-12-21,17.1,17.27,16.76,16.85,608866,0
2012-12-24,16.83,17.32,16.68,16.8,60777,0
2012-12-26,16.87,17.08,16.75,16.91,97437,0
2012-12-27,17.99,17.99,17.05,17.14,454202,0
2012-12-28,16.97,17.41,16.84,17.02,270468,0
2012-12-31,17.14,17.45,16.88,17.35,298014,0
2013-01-02,17.88,18.23,17.49,18.03,381183,0
2013-01-03,18.05,18.23,17.84,17.97,189906,0
2013-01-04,18.11,18.22,17.94,18.12,274059,0
2013-01-07,17.93,18.15,17.84,17.99,143387,0
2013-01-08,18.02,18.19,17.54,17.58,186806,0
2013-01-09,17.7,17.97,17.7,17.89,201944,0
2013-01-10,17.96,18.19,17.89,18.02,163630,0
2013-01-11,17.98,18.201,17.97,18.16,142721,0
2013-01-14,18.11,18.32,17.96,18.32,197949,0
2013-01-15,18.12,18.31,17.81,17.98,187007,0
2013-01-16,17.88,18.5,17.88,18.42,297305,0
2013-01-17,18.57,19.13,18.47,18.88,244448,0
2013-01-18,18.87,19.15,18.73,19.02,229419,0
2013-01-22,18.98,19.04,18.77,18.85,189489,0
2013-01-23,18.89,19.08,18.625,19.08,174407,0
2013-01-24,19.07,19.53,18.87,19.09,195283,0
2013-01-25,19.15,19.37,18.89,19.26,119378,0
2013-01-28,19.25,19.48,19.25,19.36,117853,0
2013-01-29,19.29,19.46,19.16,19.22,137156,0
2013-01-30,19.15,19.28,18.75,18.84,174332,0
2013-01-31,18.85,19.22,18.575,19.02,159574,0
2013-02-01,19.1,19.24,19.05,19.13,291074,0
2013-02-04,18.98,19.24,18.74,18.75,131553,0
2013-02-05,18.93,19.1,18.68,19.02,117282,0
2013-02-06,18.55,19.05,18.55,19.03,221191,0
2013-02-07,19.07,19.2,18.77,18.82,219732,0
2013-02-08,18.92,19.9,18.92,19.73,414582,0
2013-02-11,19.73,19.95,19.44,19.85,109989,0
2013-02-12,19.99,19.99,19.59,19.74,459516,0
2013-02-13,19.84,19.97,19.59,19.96,384278,0
2013-02-14,20.84,21.66,20.02,21.46,832504,0
2013-02-15,21.54,21.65,21.06,21.09,378334,0
2013-02-19,21.21,21.5,21.11,21.48,246955,0
2013-02-20,21.47,21.47,20.57,20.57,267971,0
2013-02-21,20.48,20.59,19.77,20.26,421978,0
2013-02-22,20.42,20.76,20.17,20.49,167845,0
2013-02-25,20.66,20.67,19.835,19.91,281667,0
2013-02-26,19.99,20.34,19.86,19.89,238357,0
2013-02-27,19.87,20.17,19.87,19.94,238607,0
2013-02-28,19.89,20.16,19.81,19.93,239503,0
2013-03-01,19.7,19.75,19.31,19.498,313454,0
2013-03-04,19.49,19.49,19.075,19.24,195760,0
2013-03-05,19.45,19.92,19.35,19.8,251766,0
2013-03-06,19.8,20.179,19.73,20,261220,0
2013-03-07,19.96,20.629,19.96,20.35,248181,0
2013-03-08,20.7,20.7,20.22,20.5,203830,0
2013-03-11,20.42,20.7,20.36,20.62,67276,0
2013-03-12,20.55,20.72,20.42,20.55,95938,0
2013-03-13,20.59,21.02,20.46,21.02,178500,0
2013-03-14,21.04,21.55,21.04,21.47,210211,0
2013-03-15,21.51,21.64,21.18,21.37,406914,0
2013-03-18,21.02,21.43,20.76,21.12,212939,0
2013-03-19,21.13,21.36,20.91,21.24,117618,0
2013-03-20,21.39,21.53,21.27,21.51,121707,0
2013-03-21,21.27,21.37,21,21.01,119113,0
2013-03-22,21.13,21.19,20.98,21.06,84687,0
2013-03-25,21.13,21.24,20.69,20.83,149014,0
2013-03-26,21.01,21.26,20.74,20.77,162211,0
2013-03-27,20.52,20.88,20.35,20.83,120737,0
2013-03-28,20.89,21.11,20.59,20.98,207826,0
2013-04-01,20.88,20.98,19.91,20.08,178217,0
2013-04-02,20.22,20.22,19.41,19.47,232951,0
2013-04-03,19.56,19.56,19.11,19.15,218844,0
2013-04-04,19.13,19.74,19.13,19.7,164547,0
2013-04-05,19.27,19.62,19,19.57,225701,0
2013-04-08,19.59,20.036,19.32,19.95,190977,0
2013-04-09,19.9,20.06,19.38,19.88,181790,0
2013-04-10,19.96,20.58,19.87,20.35,261814,0
2013-04-11,20.26,20.37,19.76,20,163705,0
2013-04-12,19.87,19.95,19.34,19.7,249468,0
2013-04-15,19.46,19.73,19.2,19.38,208061,0
2013-04-16,19.59,19.89,19.41,19.8,145548,0
2013-04-17,19.63,19.63,18.973,19.1,462234,0
2013-04-18,19.24,19.419,18.27,18.31,360750,0
2013-04-19,18.3,18.6,17.83,18.47,264541,0
2013-04-22,18.48,18.55,17.78,18.48,233277,0
2013-04-23,18.72,19.05,18.51,18.91,248798,0
2013-04-24,19.11,19.31,18.83,19.29,155742,0
2013-04-25,19.33,19.93,19.32,19.6,209637,0
2013-04-26,19.46,19.54,19.24,19.27,209951,0
2013-04-29,19.38,19.71,19.31,19.62,140313,0
2013-04-30,19.53,20.27,19.53,20.26,187680,0
2013-05-01,20.1,20.28,19.36,19.5,322440,0
2013-05-02,19.61,19.92,19.29,19.85,93859,0
2013-05-03,19.85,20.8,19.85,20.61,169813,0
2013-05-06,21.5,22.46,21.36,22.27,566412,0
2013-05-07,22.34,22.67,22.23,22.56,298968,0
2013-05-08,22.56,22.695,22.06,22.2,349187,0
2013-05-09,22.19,22.8,22.1,22.33,569054,0
2013-05-10,23.27,24.884,23.1,24.48,1010237,0
2013-05-13,24.5,24.61,23.85,23.88,419987,0
2013-05-14,23.95,24.26,23.85,24.11,391397,0
2013-05-15,23.95,24.47,23.782,24.2,204071,0
2013-05-16,24.17,24.53,24.06,24.14,250181,0
2013-05-17,24.24,24.36,24.18,24.335,449708,0
2013-05-20,24.19,24.65,24.18,24.25,287626,0
2013-05-21,24.23,24.37,24.08,24.22,242054,0
2013-05-22,24.21,24.41,23.25,23.44,203782,0
2013-05-23,23.35,23.35,22.91,23.15,193530,0
2013-05-24,23,23.37,22.75,23.29,139160,0
2013-05-28,23.56,23.72,23.22,23.52,315350,0
2013-05-29,23.25,23.72,23.15,23.56,252515,0
2013-05-30,23.72,24.09,23.66,23.97,231577,0
2013-05-31,23.72,24.26,23.59,23.6,208375,0
2013-06-03,23.77,23.77,22.99,23.5,322479,0
2013-06-04,23.39,23.82,23.25,23.54,259184,0
2013-06-05,23.44,23.61,22.97,23.13,106811,0
2013-06-06,23.19,23.52,22.93,23.35,200760,0
2013-06-07,23.61,23.75,23.39,23.52,116174,0
2013-06-10,23.51,23.59,23.29,23.51,112211,0
2013-06-11,23.83,25.49,23.11,24.28,994938,0
2013-06-12,24.45,24.63,22.76,23.14,466810,0
2013-06-13,23.09,23.73,22.87,23.64,192361,0
2013-06-14,23.52,23.9,23.35,23.4,154467,0
2013-06-17,23.77,24.23,23.62,24.15,320634,0
2013-06-18,24.26,24.91,24.26,24.65,435568,0
2013-06-19,24.72,24.92,24.37,24.58,481230,0
2013-06-20,24.2,24.78,24.11,24.54,566469,0
2013-06-21,24.97,25.18,24.5,25.08,746861,0
2013-06-24,24.81,24.9,24.43,24.85,701833,0
2013-06-25,25.15,25.44,24.56,25.23,352879,0
2013-06-26,25.57,25.89,25.45,25.55,540018,0
2013-06-27,25.8,26.22,25.54,26.04,389829,0
2013-06-28,25.97,26.22,25.85,25.97,1247584,0
2013-07-01,26.14,26.64,25.97,26.21,433286,0
2013-07-02,26.26,26.612,26.218,26.45,532103,0
2013-07-03,26.34,26.75,26.26,26.55,291121,0
2013-07-05,27,27.47,26.55,27.36,226817,0
2013-07-08,27.66,27.69,26.87,26.99,536034,0
2013-07-09,27.12,27.61,27,27.43,418897,0
2013-07-10,27.5,27.97,27.48,27.78,383908,0
2013-07-11,28,28.1,27.63,27.77,417728,0
2013-07-12,27.89,28.2,27.8,27.93,302102,0
2013-07-15,27.98,28.05,27.61,27.83,548098,0
2013-07-16,27.83,27.98,27.6,27.91,402571,0
2013-07-17,28,28.04,27.79,27.98,416318,0
2013-07-18,27.94,27.94,27.16,27.17,182359,0
2013-07-19,26.98,27,26.52,26.75,299115,0
2013-07-22,26.75,26.99,26.62,26.95,172937,0
2013-07-23,27.16,27.653,27,27.18,253246,0
2013-07-24,27.3,27.44,26.8,26.86,188559,0
2013-07-25,26.82,27.23,26.58,27.11,194077,0
2013-07-26,26.83,26.9,26.19,26.53,362976,0
2013-07-29,26.4,26.68,26.261,26.53,137762,0
2013-07-30,26.71,27.35,26.68,27.26,244810,0
2013-07-31,27.31,27.66,27.26,27.41,140863,0
2013-08-01,27.6,27.906,27.45,27.83,368485,0
2013-08-02,27.6,27.72,27.44,27.63,162516,0
2013-08-05,27.49,28.1,27.36,28.02,212757,0
2013-08-06,28.02,28.1,27.4,27.56,180926,0
2013-08-07,27.33,27.44,26.7,27.3,278414,0
2013-08-08,27.21,28.46,24.6,24.73,736562,0
2013-08-09,24.59,24.91,23.415,24.38,551048,0
2013-08-12,24.35,25.07,24.26,24.84,240239,0
2013-08-13,24.86,25.39,24.71,25.12,182361,0
2013-08-14,25.09,25.42,25,25.21,213297,0
2013-08-15,25,25.16,24.18,24.2,231619,0
2013-08-16,24.11,24.945,24.11,24.65,226227,0
2013-08-19,24.72,24.95,24.5,24.69,225611,0
2013-08-20,24.74,25.25,24.72,25.13,143825,0
2013-08-21,25,25.51,24.81,25.15,144751,0
2013-08-22,25.18,25.97,25.172,25.86,177572,0
2013-08-23,25.93,25.93,25.34,25.47,181877,0
2013-08-26,25.46,25.7,25.14,25.29,232791,0
2013-08-27,24.98,25.29,24.08,24.1,166942,0
2013-08-28,24.05,24.78,24.05,24.71,168755,0
2013-08-29,24.73,25.329,24.69,25.18,127276,0
2013-08-30,25.181,25.288,24.76,24.9,317439,0
2013-09-03,25.31,25.69,24.74,24.87,337260,0
2013-09-04,24.93,25.62,24.77,25.58,147022,0
2013-09-05,25.58,25.93,25.28,25.46,138974,0
2013-09-06,25.64,25.74,24.9,25.33,129453,0
2013-09-09,25.51,25.87,25.51,25.79,135388,0
2013-09-10,25.91,26.07,25.58,25.9,240319,0
2013-09-11,25.74,26.03,25.572,25.74,105709,0
2013-09-12,25.72,25.94,25.54,25.55,114934,0
2013-09-13,25.66,25.844,25.26,25.6,77037,0
2013-09-16,25.82,25.82,25.48,25.5,98558,0
2013-09-17,25.56,25.76,25.38,25.41,120337,0
2013-09-18,25.4,25.44,25.06,25.26,185681,0
2013-09-19,25.4,25.47,24.77,24.83,107013,0
2013-09-20,24.78,24.88,24.53,24.59,304335,0
2013-09-23,24.7,24.803,24.11,24.38,252829,0
2013-09-24,24.48,24.97,24.15,24.74,153500,0
2013-09-25,24.6,25.09,24.41,24.85,177600,0
2013-09-26,24.87,25,24.69,24.86,94300,0
2013-09-27,24.7,24.89,24.66,24.69,78409,0
2013-09-30,24.43,24.56,24.17,24.5,192034,0
2013-10-01,24.56,24.88,24.55,24.82,169977,0
2013-10-02,24.64,24.76,24.33,24.37,107800,0
2013-10-03,24.37,24.5,23.63,23.82,249500,0
2013-10-04,23.76,24.05,23.5,24,301600,0
2013-10-07,23.81,23.99,23.7,23.75,252600,0
2013-10-08,23.8,24.06,23.07,23.23,190800,0
2013-10-09,23.3,23.41,22.61,23.21,296100,0
2013-10-10,23.6,23.82,23.244,23.7,213074,0
2013-10-11,24.25,24.75,24.08,24.49,278180,0
2013-10-14,24.35,24.82,24.35,24.8,289459,0
2013-10-15,24.7,24.97,24.58,24.68,198849,0
2013-10-16,24.8,25.1,24.6,24.99,206398,0
2013-10-17,24.78,25.01,24.6,24.9,279800,0
2013-10-18,25.14,25.36,24.83,25.31,342400,0
2013-10-21,25.32,25.36,24.91,25.29,470200,0
2013-10-22,25.32,25.32,24.88,24.97,172200,0
2013-10-23,24.72,24.75,23.42,24,245400,0
2013-10-24,24.28,24.28,23.69,23.69,172000,0
2013-10-25,23.78,23.78,22.95,23.12,244900,0
2013-10-28,23.05,23.71,23.05,23.41,359300,0
2013-10-29,23.5,23.79,23.27,23.6,427500,0
2013-10-30,23.67,23.86,23.3,23.37,261800,0
2013-10-31,23.35,24.31,23.28,24.22,214500,0
2013-11-01,24.31,24.43,23.93,24.12,323700,0
2013-11-04,24.25,24.5,24.05,24.15,242700,0
2013-11-05,23.94,24.01,23.64,23.93,199943,0
2013-11-06,24,24,23.68,23.8,184300,0
2013-11-07,23.85,23.89,23.45,23.5,231500,0
2013-11-08,23.48,23.83,23.36,23.65,216500,0
2013-11-11,23.2,23.27,22.51,22.64,431844,0
2013-11-12,22.49,22.69,22.05,22.18,579900,0
2013-11-13,21.07,21.8,19.84,20.39,1204460,0
2013-11-14,20.26,20.51,20,20.24,450600,0
2013-11-15,20.21,20.56,19.86,20.05,412400,0
2013-11-18,20.08,20.4,19.9,19.92,260700,0
2013-11-19,19.91,19.95,19.31,19.46,216306,0
2013-11-20,19.5,19.73,19.27,19.41,194100,0
2013-11-21,19.48,19.8,19.26,19.75,194800,0
2013-11-22,19.7,19.93,19.56,19.8,179700,0
2013-11-25,19.8,19.9,19.66,19.69,238200,0
2013-11-26,19.7,20.12,19.68,20.08,287400,0
2013-11-27,20.08,20.3,20.01,20.17,330100,0
2013-11-29,20.31,20.725,20.301,20.43,137178,0
2013-12-02,20.45,20.51,20.04,20.17,238000,0
2013-12-03,20.08,20.5,19.88,20.45,263000,0
2013-12-04,20.4,20.81,20.07,20.23,206900,0
2013-12-05,20.2,20.472,20.063,20.2,161031,0
2013-12-06,20.4,20.75,20.23,20.54,300600,0
2013-12-09,20.5,20.75,20.32,20.53,276400,0
2013-12-10,20.67,22.43,20.62,21.84,551400,0
2013-12-11,21.94,21.98,21.62,21.77,369700,0
2013-12-12,21.49,22.04,21.21,21.23,296543,0
2013-12-13,21.32,21.8,21.28,21.51,251500,0
2013-12-16,21.63,22.13,21.5,21.87,226800,0
2013-12-17,22.08,22.3,21.87,22.19,165578,0
2013-12-18,22.2,22.51,21.97,22.5,321400,0
2013-12-19,22.52,22.88,22.3,22.77,299000,0
2013-12-20,22.88,23.62,22.58,23.14,757500,0
2013-12-23,23.24,23.49,22.98,23.03,192300,0
2013-12-24,22.99,23.35,22.99,23.17,84168,0
2013-12-26,23.24,23.44,22.96,22.96,122600,0
2013-12-27,23.1,23.31,22.97,23.16,172700,0
2013-12-30,23.16,23.5,23.16,23.38,253100,0
2013-12-31,23.45,23.78,23.22,23.56,235600,0
2014-01-02,23.42,23.42,22.76,22.9,192685,0
2014-01-03,22.91,23.15,22.64,22.95,154452,0
2014-01-06,22.81,23,22.55,22.9,175400,0
2014-01-07,22.93,23.63,22.51,23.18,225500,0
2014-01-08,23.22,24.08,23.19,23.69,343100,0
2014-01-09,23.71,23.75,23.38,23.62,157600,0
2014-01-10,23.68,23.95,23.33,23.82,192500,0
2014-01-13,23.75,24.33,23.6,23.73,293700,0
2014-01-14,23.98,24.5,23.96,24.23,239000,0
2014-01-15,24.23,24.89,24.23,24.68,182200,0
2014-01-16,24.66,24.85,24.09,24.19,204207,0
2014-01-17,24.06,24.36,23.97,24,224300,0
2014-01-21,23.73,24.45,23.73,23.95,293100,0
2014-01-22,24.04,24.41,23.66,24.24,291200,0
2014-01-23,24.13,24.43,23.74,24,182200,0
2014-01-24,23.81,24.226,23.34,23.42,114343,0
2014-01-27,23.55,24.41,23.03,23.16,90400,0
2014-01-28,23.09,23.52,23.03,23.26,115886,0
2014-01-29,23.13,23.35,22.78,22.89,152100,0
2014-01-30,23.06,23.85,22.63,23.48,144600,0
2014-01-31,23.05,23.9,22.82,22.91,125820,0
2014-02-03,22.91,23.05,21.81,22.12,183971,0
2014-02-04,22.12,22.33,21.91,22.19,184076,0
2014-02-05,22.11,22.28,21.46,22.14,176765,0
2014-02-06,22.22,22.88,21.776,22.39,186873,0
2014-02-07,22.55,22.84,22.2,22.81,152225,0
2014-02-10,22.85,22.92,22.65,22.73,97570,0
2014-02-11,22.7,23.37,22.49,23.33,145471,0
2014-02-12,23.55,26.32,23.1,24.68,398419,0
2014-02-13,24.45,25.04,23.6,24.42,233211,0
2014-02-14,24.43,24.648,23.85,24.23,125549,0
2014-02-18,24.11,24.6,24.06,24.51,119552,0
2014-02-19,24.51,24.67,24.11,24.16,114747,0
2014-02-20,24.14,24.54,24.05,24.51,129632,0
2014-02-21,24.64,24.652,23.37,23.44,275085,0
2014-02-24,23.47,23.7,23.3,23.63,173504,0
2014-02-25,23.64,23.66,23.19,23.32,117435,0
2014-02-26,23.89,24.01,23.29,23.78,101309,0
2014-02-27,23.71,23.75,23.42,23.53,84133,0
2014-02-28,23.61,24.15,23.53,23.81,218188,0
2014-03-03,23.63,24.16,23.22,23.56,116754,0
2014-03-04,23.84,24.71,23.74,24.53,219191,0
2014-03-05,24.51,24.92,24.3,24.83,118569,0
2014-03-06,24.92,25,24.46,24.84,87084,0
2014-03-07,25,25.2,24.59,24.76,108314,0
2014-03-10,24.68,24.84,24.34,24.64,66043,0
2014-03-11,24.64,24.95,24.42,24.64,160826,0
2014-03-12,24.6,25.19,24.27,24.85,172870,0
2014-03-13,24.82,25.04,24.29,24.59,154778,0
2014-03-14,24.59,25.06,24.26,24.8,136082,0
2014-03-17,24.96,25.11,24.68,24.73,89129,0
2014-03-18,24.51,25.66,24.5,25.54,176354,0
2014-03-19,25.44,25.539,24.6,25.03,236677,0
2014-03-20,24.97,25.42,24.57,25,763298,0
2014-03-21,25.34,25.35,24.19,25.12,554400,0
2014-03-24,25.17,25.73,25.05,25.57,268604,0
2014-03-25,25.72,25.92,25.38,25.59,210684,0
2014-03-26,25.63,25.88,25.06,25.06,177900,0
2014-03-27,25.02,25.41,24.88,25.08,186843,0
2014-03-28,25.16,25.97,25.15,25.2,160691,0
2014-03-31,25.45,26.304,25.42,26.12,196356,0
2014-04-01,26.23,26.58,26.145,26.36,304298,0
2014-04-02,26.36,26.898,26.01,26.79,115095,0
2014-04-03,26.8,27.07,26.68,26.95,168706,0
2014-04-04,27.09,27.09,26.1,26.33,279620,0
2014-04-07,26.28,26.97,26.28,26.7,303519,0
2014-04-08,26.62,27.46,26.62,27.24,325028,0
2014-04-09,27.39,27.69,26.99,27.62,218493,0
2014-04-10,27.62,27.85,27.01,27.09,214322,0
2014-04-11,26.9,27.43,26.7,26.99,414350,0
2014-04-14,27.33,27.41,26.995,27.2,214781,0
2014-04-15,27.38,27.85,26.89,27.72,248453,0
2014-04-16,28,28.48,27.28,28,545502,0
2014-04-17,27.88,28.73,27.58,27.72,428726,0
2014-04-21,28.5,28.5,27.5,27.63,247472,0
2014-04-22,27.53,27.63,27.26,27.51,298252,0
2014-04-23,27.39,27.93,27.11,27.28,245961,0
2014-04-24,27.486,27.77,27.21,27.688,206930,0
2014-04-25,27.53,27.86,26.505,26.79,269900,0
2014-04-28,26.784,27.06,26.01,26.56,241790,0
2014-04-29,26.79,26.79,26.12,26.24,196413,0
2014-04-30,26.34,26.49,25.76,26.37,460077,0
2014-05-01,26.15,26.64,25.81,26.08,341103,0
2014-05-02,25.94,26.18,25.55,25.8,474317,0
2014-05-05,25.62,26.52,25.5,26.42,217672,0
2014-05-06,26.31,26.7,26.22,26.46,265914,0
2014-05-07,26.62,26.79,26.04,26.21,570366,0
2014-05-08,26.07,26.79,25.68,26.19,294381,0
2014-05-09,26.3,27.1,25.66,26.6,482156,0
2014-05-12,26.77,27.92,26.68,27.68,321281,0
2014-05-13,27.51,27.96,27.18,27.67,499944,0
2014-05-14,27.55,27.81,27.03,27.06,464582,0
2014-05-15,26.83,26.93,26.06,26.41,201258,0
2014-05-16,26.37,26.75,26.218,26.71,172832,0
2014-05-19,26.89,27.46,26.54,27.08,138159,0
2014-05-20,27.02,27.02,26.24,26.62,237443,0
2014-05-21,26.43,26.98,26.3,26.56,99883,0
2014-05-22,26.53,26.92,26.53,26.72,75365,0
2014-05-23,26.65,27.36,26.25,27.26,111703,0
2014-05-27,27.5,28.32,27.42,27.92,425429,0
2014-05-28,27.52,28.23,27.52,27.78,301220,0
2014-05-29,27.95,28.29,27.61,27.89,240067,0
2014-05-30,28.02,28.13,27.51,27.67,217139,0
2014-06-02,27.5,27.62,27.1,27.27,323683,0
2014-06-03,27.1,27.53,26.78,27.08,342032,0
2014-06-04,27.01,27.57,26.94,27.49,233219,0
2014-06-05,27.46,28.39,27.19,28.26,442785,0
2014-06-06,28.47,29.72,28.4,29.45,637190,0
2014-06-09,29.6,30.283,29.16,29.47,363290,0
2014-06-10,29.73,30.79,29.38,30.3,488200,0
2014-06-11,30.28,30.51,30,30.13,361010,0
2014-06-12,30.03,30.12,29.18,29.5,375772,0
2014-06-13,29.98,30.14,28.73,29.58,361734,0
2014-06-16,29.57,29.58,29.25,29.55,198480,0
2014-06-17,29.46,30.02,29.204,29.86,279697,0
2014-06-18,29.88,29.88,29.03,29.38,246797,0
2014-06-19,29.58,29.695,28.76,29.19,338930,0
2014-06-20,29.17,29.2,28.94,28.985,410261,0
2014-06-23,29.01,29.41,28.75,29.37,221298,0
2014-06-24,29.51,29.63,28.555,28.58,336612,0
2014-06-25,28.33,28.95,28.08,28.87,173056,0
2014-06-26,28.86,28.86,27.89,28.45,243746,0
2014-06-27,28.22,28.88,28.16,28.83,305260,0
2014-06-30,28.73,29.11,28.55,28.96,224791,0
2014-07-01,29.03,29.85,29.03,29.42,234988,0
2014-07-02,28.82,29.77,28.82,29.58,270000,0
2014-07-03,29.74,30.09,29.49,29.8,203827,0
2014-07-07,29.59,29.6,29.125,29.16,174725,0
2014-07-08,29.02,29.36,28.65,29.24,249102,0
2014-07-09,29.38,29.73,29.16,29.48,239865,0
2014-07-10,28.95,29.55,28.6,29.01,183567,0
2014-07-11,28.9,29,28.67,28.82,141736,0
2014-07-14,29.07,29.33,28.75,29.06,164698,0
2014-07-15,28.83,29,28.28,28.82,210539,0
2014-07-16,29.11,29.12,28.72,28.79,161286,0
2014-07-17,28.66,28.925,28.4,28.63,245661,0
2014-07-18,28.52,29.55,28.52,29.51,232206,0
2014-07-21,29.49,29.635,29.07,29.28,246645,0
2014-07-22,29.43,30.19,29.35,30.05,281099,0
2014-07-23,30.08,30.08,28.03,28.04,255734,0
2014-07-24,28.06,28.415,27.491,27.65,204366,0
2014-07-25,27.34,27.344,25.48,25.71,522392,0
2014-07-28,25.61,26.3,25.32,25.96,460484,0
2014-07-29,26,26.33,25.86,25.94,285926,0
2014-07-30,26.16,26.3,25.9,26.2,202351,0
2014-07-31,26.1,26.1,25.31,25.5,345469,0
2014-08-01,25.55,25.93,25.52,25.69,260760,0
2014-08-04,25.87,25.93,25.24,25.82,191356,0
2014-08-05,25.64,26.24,25.64,26.2,206219,0
2014-08-06,26,26.68,25.98,26.46,160289,0
2014-08-07,26.61,26.69,26.13,26.18,247845,0
2014-08-08,26.41,26.5,25.72,25.77,280166,0
2014-08-11,25.84,27.65,25.713,26.3,197142,0
2014-08-12,26.15,26.414,25.69,26.06,176351,0
2014-08-13,26.1,26.1,25.62,25.92,205272,0
2014-08-14,25.84,25.97,25.53,25.61,129690,0
2014-08-15,25.88,25.88,24.77,25.44,425016,0
2014-08-18,25.5,25.81,24.83,25.8,333612,0
2014-08-19,25.76,26.05,25.47,25.64,362037,0
2014-08-20,25.43,25.93,25.4,25.82,374673,0
2014-08-21,25.76,26.15,25.55,25.89,280086,0
2014-08-22,25.82,25.99,25.71,25.86,253832,0
2014-08-25,26,26,25.49,25.6,162955,0
2014-08-26,25.62,25.76,25.45,25.55,216997,0
2014-08-27,25.52,25.68,25.3,25.32,156842,0
2014-08-28,25.27,25.35,24.81,25.06,254879,0
2014-08-29,25.08,25.51,25.01,25.45,173869,0
2014-09-02,25.51,25.66,25.231,25.55,176638,0
2014-09-03,25.66,25.66,25.36,25.46,230468,0
2014-09-04,25.51,25.83,25.32,25.75,275763,0
2014-09-05,25.67,26.042,25.62,25.99,178750,0
2014-09-08,25.98,26.18,25.6,25.68,106509,0
2014-09-09,25.56,26,25.43,25.74,163007,0
2014-09-10,25.59,26.16,24.6,24.92,473608,0
2014-09-11,24.85,25.5,24.85,25.43,164061,0
2014-09-12,25.52,25.52,25,25.07,133001,0
2014-09-15,25.17,25.23,24.65,24.69,168773,0
2014-09-16,24.68,24.99,24.56,24.93,115925,0
2014-09-17,24.9,25.55,24.73,25.44,168741,0
2014-09-18,25.63,26,25.49,25.855,163597,0
2014-09-19,25.93,26.09,25.405,25.56,390300,0
2014-09-22,25.44,25.56,24.97,25.03,125018,0
2014-09-23,24.99,25.31,24.72,24.79,158874,0
2014-09-24,24.87,25.09,24.6,24.92,135510,0
2014-09-25,24.9,24.9,24.29,24.37,133201,0
2014-09-26,24.52,25.6,24.45,24.66,134219,0
2014-09-29,24.37,24.62,24.25,24.58,162446,0
2014-09-30,24.41,24.53,23.91,23.92,241035,0
2014-10-01,23.91,23.93,23.25,23.28,168976,0
2014-10-02,23.17,23.75,22.94,23.57,133758,0
2014-10-03,23.83,23.84,23.35,23.37,253053,0
2014-10-06,23.4,23.49,22.96,22.99,85916,0
2014-10-07,22.79,23.07,22.37,22.39,148950,0
2014-10-08,22.37,23.07,22.22,22.9,223080,0
2014-10-09,22.9,23.02,22.1,22.11,166907,0
2014-10-10,21.93,21.93,19.655,20,1108971,0
2014-10-13,20.01,21.24,19.99,20.58,676959,0
2014-10-14,20.83,21.86,20.756,21.46,522512,0
2014-10-15,22.47,23.52,22.34,22.75,810853,0
2014-10-16,22.39,23.48,22.39,22.96,428922,0
2014-10-17,23.03,23.4,22.33,22.39,322475,0
2014-10-20,22.33,22.97,22.21,22.96,307738,0
2014-10-21,23.39,23.39,22.93,23.34,221618,0
2014-10-22,23.36,23.58,23,23.16,191179,0
2014-10-23,23.27,23.58,23.08,23.4,289617,0
2014-10-24,23.46,23.69,23.08,23.48,180947,0
2014-10-27,23.37,23.77,23,23.66,135983,0
2014-10-28,23.91,24.59,23.666,24.37,244132,0
2014-10-29,24.51,24.59,24.01,24.58,431667,0
2014-10-30,24.25,24.585,23.85,24.38,229136,0
2014-10-31,25,26.1,24.947,25.83,400864,0
2014-11-03,25.83,26.19,25.78,25.89,404063,0
2014-11-04,25.86,26.03,25.62,25.86,277974,0
2014-11-05,25.98,26.58,25.64,26.42,231030,0
2014-11-06,26.39,26.46,25.85,26.22,409201,0
2014-11-07,25.6,26.17,24.89,25.88,376602,0
2014-11-10,25.85,26.25,25.82,26.04,288487,0
2014-11-11,26.1,26.36,25.9,26.15,265762,0
2014-11-12,25.99,26.5,25.97,26.39,156774,0
2014-11-13,26.67,26.72,25.77,25.77,169494,0
2014-11-14,25.86,26.39,25.51,26.34,181694,0
2014-11-17,26.23,26.42,25.57,25.65,180525,0
2014-11-18,25.76,26.36,25.76,26.2,175543,0
2014-11-19,26.23,26.26,25.47,25.69,187687,0
2014-11-20,25.58,26.36,25.47,26.11,124641,0
2014-11-21,25.9,26.55,25.9,26.3,197177,0
2014-11-24,26.28,26.59,26.06,26.46,167318,0
2014-11-25,26.5,26.54,25.98,26.2,329592,0
2014-11-26,26.07,26.99,26.06,26.81,173954,0
2014-11-28,26.6,26.95,26.491,26.59,68652,0
2014-12-01,26.48,26.76,26.15,26.31,173476,0
2014-12-02,26.46,27.07,26.24,27,150105,0
2014-12-03,27.03,27.59,27,27.03,247314,0
2014-12-04,27.26,27.48,27.01,27.32,141123,0
2014-12-05,27.32,27.62,27.2,27.61,192505,0
2014-12-08,27.63,27.935,26.87,27.13,150633,0
2014-12-09,26.9,27.83,26.25,27.71,174234,0
2014-12-10,27.51,27.96,26.67,26.93,209788,0
2014-12-11,27.15,27.314,26.67,26.76,164244,0
2014-12-12,26.06,26.59,26.05,26.37,185586,0
2014-12-15,26.52,27.07,26.15,26.37,140515,0
2014-12-16,26.25,26.72,25.99,26.02,140175,0
2014-12-17,26.02,26.72,25.66,26.71,160174,0
2014-12-18,27.2,27.4,26.53,26.725,146025,0
2014-12-19,26.66,26.91,26.2,26.65,694761,0
2014-12-22,26.66,27.4,26.347,27.37,117367,0
2014-12-23,27.48,27.93,27.1,27.26,119931,0
2014-12-24,27.39,27.81,27.21,27.55,41594,0
2014-12-26,27.67,27.9,27.31,27.74,88717,0
2014-12-29,27.55,27.88,27.3,27.54,84424,0
2014-12-30,27.52,27.7,27.17,27.29,64645,0
2014-12-31,27.33,27.79,27.06,27.57,146414,0
2015-01-02,27.67,27.81,27.03,27.35,133977,0
2015-01-05,27.17,27.5,26.73,27.04,136199,0
2015-01-06,27.1,27.1,25.37,25.99,389041,0
2015-01-07,26.04,26.8,25.93,26.78,181920,0
2015-01-08,27.02,27.69,27.02,27.17,164471,0
2015-01-09,27.05,27.54,26.975,27.2,169889,0
2015-01-12,27.18,27.21,26.66,26.71,89720,0
2015-01-13,27.03,27.7,26.16,26.66,222083,0
2015-01-14,26.45,26.93,26.11,26.34,101820,0
2015-01-15,26.44,26.74,25.8,25.83,134879,0
2015-01-16,25.74,26.48,25.42,26.38,136460,0
2015-01-20,26.32,26.93,26.32,26.66,86234,0
2015-01-21,26.43,26.87,26.13,26.43,122916,0
2015-01-22,26.36,26.94,25.85,26.79,202934,0
2015-01-23,26.724,27.08,26.67,26.82,139158,0
2015-01-26,26.85,27.11,26.48,27.06,140459,0
2015-01-27,26.58,27,26.52,26.85,122386,0
2015-01-28,27.07,27.27,26.61,26.7,114851,0
2015-01-29,26.62,27.5,26.62,27.47,119844,0
2015-01-30,27.21,27.74,26.36,26.43,142797,0
2015-02-02,26.42,26.82,25.67,26.77,109172,0
2015-02-03,26.72,27.52,26.33,27.23,169532,0
2015-02-04,27.09,27.7,27,27.46,114324,0
2015-02-05,27.67,27.88,27.53,27.78,146655,0
2015-02-06,27.86,28.49,27.6,27.85,207795,0
2015-02-09,28.04,28.04,27.29,27.4,137354,0
2015-02-10,27.69,28.42,27.51,28.41,210216,0
2015-02-11,28.26,28.89,28,28.78,233538,0
2015-02-12,29,29,27.95,28.13,250598,0
2015-02-13,28.06,28.3,27.29,27.81,346428,0
2015-02-17,27.75,27.914,27.59,27.86,193095,0
2015-02-18,27.83,27.9,27.61,27.73,162388,0
2015-02-19,27.96,28.11,27.63,27.94,84265,0
2015-02-20,27.99,28.29,27.65,28.15,116974,0
2015-02-23,28.11,28.11,27.605,27.83,92027,0
2015-02-24,27.97,28.73,27.688,28.61,198602,0
2015-02-25,28.51,28.84,28.225,28.45,124423,0
2015-02-26,28.41,28.8,28.23,28.79,94668,0
2015-02-27,28.962,28.962,28.38,28.49,89031,0
2015-03-02,28.56,29,28.33,28.87,248800,0
2015-03-03,28.99,28.99,28.12,28.14,279500,0
2015-03-04,28.04,28.53,27.81,28.36,108400,0
2015-03-05,28.35,28.5,27.96,28.26,88900,0
2015-03-06,28.03,28.55,27.95,28.32,149100,0
2015-03-09,28.41,29.2,28.41,29.15,153700,0
2015-03-10,29,29.05,28.59,28.94,161800,0
2015-03-11,28.79,29.39,28.52,29.27,163300,0
2015-03-12,29.48,29.63,29,29.47,154600,0
2015-03-13,29.52,29.9,29.39,29.85,180600,0
2015-03-16,29.93,29.93,29.25,29.74,243900,0
2015-03-17,29.63,29.83,29.42,29.74,184100,0
2015-03-18,29.75,29.75,28.95,29.52,135400,0
2015-03-19,29.41,29.75,29.3,29.74,103900,0
2015-03-20,29.78,30.39,29.04,30.23,660100,0
2015-03-23,30.09,30.65,30.07,30.14,233900,0
2015-03-24,30.12,30.44,30.09,30.43,265900,0
2015-03-25,30.53,30.53,28.25,28.26,197100,0
2015-03-26,28.2,28.55,27.86,28.51,209800,0
2015-03-27,27.73,28.09,26.78,27.96,441800,0
2015-03-30,28.05,29.28,28.05,29.25,302600,0
2015-03-31,29.25,29.298,28.51,28.56,444633,0
2015-04-01,28.35,28.72,27.71,28.32,497200,0
2015-04-02,28.3,28.75,28.13,28.17,107100,0
2015-04-06,27.92,28.54,27.8,28.23,143100,0
2015-04-07,28.25,28.432,27.955,28.05,169447,0
2015-04-08,27.83,28.45,27.74,28.21,143900,0
2015-04-09,28.1,28.42,27.95,28.16,189369,0
2015-04-10,28.16,28.21,27.83,27.87,113600,0
2015-04-13,27.88,28.14,27.45,27.7,238200,0
2015-04-14,27.76,27.76,27.32,27.55,294000,0
2015-04-15,27.92,28.1,27.71,28.01,142027,0
2015-04-16,27.89,28.09,27.591,28.04,199862,0
2015-04-17,27.75,28.04,27.58,27.64,146300,0
2015-04-20,27.82,28.46,27.82,28.03,79716,0
2015-04-21,28.21,28.31,27.88,27.9,101757,0
2015-04-22,27.9,28.21,27.75,28.02,93508,0
2015-04-23,27.77,28.48,27.59,28,117900,0
2015-04-24,27.91,27.92,27.17,27.28,94161,0
2015-04-27,27.29,28.07,27.29,27.6,193800,0
2015-04-28,27.64,27.93,27.36,27.82,95990,0
2015-04-29,27.65,27.87,27.23,27.67,100700,0
2015-04-30,27.39,27.44,26.54,26.72,189500,0
2015-05-01,26.78,27.5,26.78,27.26,117900,0
2015-05-04,27.39,27.53,27.11,27.37,128800,0
2015-05-05,27.19,27.49,26.55,26.77,112900,0
2015-05-06,26.8,27.17,26.52,27.11,130530,0
2015-05-07,27.04,27.39,26.66,27.29,110235,0
2015-05-08,26.46,26.9,25.3,26.85,321900,0
2015-05-11,26.8,27.3,26.45,27.11,170400,0
2015-05-12,27.05,27.14,26.56,26.89,131172,0
2015-05-13,27.06,27.37,26.51,27.03,171350,0
2015-05-14,27.24,27.46,26.48,26.86,293200,0
2015-05-15,26.89,26.895,26.41,26.73,174079,0
2015-05-18,26.73,27.25,26.67,27.08,145617,0
2015-05-19,27.07,27.21,26.22,26.33,289414,0
2015-05-20,26.37,26.59,26.37,26.5,124800,0
2015-05-21,26.5,26.65,26.21,26.35,168600,0
2015-05-22,26.23,26.47,26.06,26.11,191800,0
2015-05-26,25.99,26.15,25.57,25.72,216471,0
2015-05-27,25.22,26.46,25.22,26.37,252600,0
2015-05-28,26.39,26.6,26.19,26.37,82072,0
2015-05-29,26.32,26.61,25.9,26.48,129300,0
2015-06-01,26.53,26.67,26.25,26.47,220868,0
2015-06-02,26.23,26.45,26.01,26.03,165610,0
2015-06-03,26.1,26.33,25.91,26,137800,0
2015-06-04,25.7,26.12,25.7,25.99,238900,0
2015-06-05,25.47,25.47,24.45,25.36,175700,0
2015-06-08,25.39,25.59,25.05,25.26,145800,0
2015-06-09,25.28,25.44,25.01,25.19,124104,0
2015-06-10,25.33,25.79,25.19,25.73,181033,0
2015-06-11,25.73,25.89,25.52,25.66,82167,0
2015-06-12,25.51,25.71,25.41,25.56,94800,0
2015-06-15,25.24,25.35,24.83,25.08,108000,0
2015-06-16,25.05,25.18,24.8,25.01,137400,0
2015-06-17,25,25.07,24.81,24.83,74800,0
2015-06-18,24.87,25.35,24.72,25.23,205800,0
2015-06-19,25.3,25.48,24.97,25.11,291500,0
2015-06-22,25.34,25.48,24.99,25.35,102800,0
2015-06-23,25.23,25.482,25.04,25.39,213088,0
2015-06-24,25.49,25.49,25.2,25.34,141100,0
2015-06-25,25.37,25.54,25.14,25.4,162100,0
2015-06-26,25.33,25.36,24.66,24.74,797000,0
2015-06-29,24.53,24.85,24.08,24.12,222500,0
2015-06-30,24.946,24.946,24.1,24.11,155413,0
2015-07-01,24.37,24.5,23.96,24.11,162600,0
2015-07-02,23.02,24.04,22.89,23.89,255300,0
2015-07-06,23.51,24.14,23.51,23.56,201700,0
2015-07-07,23.55,23.73,23.08,23.33,232500,0
2015-07-08,23.19,23.24,22.79,23.02,260000,0
2015-07-09,23.31,23.32,22.52,22.58,168500,0
2015-07-10,22.83,23.15,22.51,22.89,238300,0
2015-07-13,23.19,23.19,22.59,22.66,119600,0
2015-07-14,22.72,23.09,22.61,22.95,166053,0
2015-07-15,23.03,23.03,22.45,22.5,246234,0
2015-07-16,22.66,22.77,22.34,22.47,271800,0
2015-07-17,22.56,22.56,22.37,22.44,145400,0
2015-07-20,22.52,22.52,21.84,21.92,146300,0
2015-07-21,21.87,22.46,21.87,22.37,229900,0
2015-07-22,22.2,22.43,21.76,22.2,423800,0
2015-07-23,22.3,22.94,22.21,22.65,211700,0
2015-07-24,22.58,22.61,22.03,22.05,163200,0
2015-07-27,21.91,22.01,21.54,21.89,122100,0
2015-07-28,21.98,22.31,21.66,22.22,149500,0
2015-07-29,22.23,22.33,21.88,22.12,96600,0
2015-07-30,22.08,22.46,22.05,22.34,81300,0
2015-07-31,22.36,22.59,22.07,22.19,95500,0
2015-08-03,22.18,22.29,21.87,22.2,130681,0
2015-08-04,22.16,22.26,21.67,21.97,132400,0
2015-08-05,22.03,22.47,21.89,22.01,154700,0
2015-08-06,22.12,22.12,21.62,21.77,134341,0
2015-08-07,20.06,21.1,19.18,20.9,472700,0
2015-08-10,21,21.45,20.86,21.23,336700,0
2015-08-11,21.02,21.02,20.29,20.43,134543,0
2015-08-12,20.15,20.68,19.82,20.55,166600,0
2015-08-13,20.61,20.98,20.21,20.24,117400,0
2015-08-14,20.16,20.31,19.92,20.25,104400,0
2015-08-17,20.19,20.51,19.92,20.5,175600,0
2015-08-18,20.5,20.5,19.62,19.87,284900,0
2015-08-19,19.81,20.02,19.48,19.7,334200,0
2015-08-20,19.37,19.64,19.3,19.4,291900,0
2015-08-21,18.99,19.63,18.96,19.31,347800,0
2015-08-24,18.65,19.57,18.42,18.88,350171,0
2015-08-25,19.37,19.57,18.9,18.96,302700,0
2015-08-26,19.41,19.57,18.86,19.5,212600,0
2015-08-27,19.55,20.12,19.39,20.09,232500,0
2015-08-28,20,20.23,19.73,19.93,148600,0
2015-08-31,19.83,20.04,19.63,19.69,137300,0
2015-09-01,19.39,19.68,18.82,19.06,301300,0
2015-09-02,19.33,19.6,19.05,19.58,149500,0
2015-09-03,20.49,22.12,20.35,21.81,813800,0
2015-09-04,22.03,22.95,21.9,22.9,590400,0
2015-09-08,23.05,23.42,22.87,23.37,407800,0
2015-09-09,23.29,23.52,22.67,22.85,323600,0
2015-09-10,22.88,22.986,22.25,22.38,320421,0
2015-09-11,22.27,22.57,22.11,22.38,158900,0
2015-09-14,22.35,22.57,22.06,22.18,305600,0
2015-09-15,22.27,22.36,22,22.14,240200,0
2015-09-16,22.24,22.32,22.09,22.27,167600,0
2015-09-17,22.21,22.61,22.03,22.28,275216,0
2015-09-18,21.97,22.22,21.58,21.66,442500,0
2015-09-21,21.88,22.11,21.55,21.65,137800,0
2015-09-22,21.42,21.42,20.81,20.91,107500,0
2015-09-23,20.89,21.13,20.433,20.49,166750,0
2015-09-24,20.28,20.98,20.11,20.83,229937,0
2015-09-25,21.06,21.52,20.86,21.34,274100,0
2015-09-28,21.19,21.34,21,21,256941,0
2015-09-29,21.09,21.38,20.98,21.23,191800,0
2015-09-30,21.19,21.8,21.19,21.37,535900,0
2015-10-01,21.36,21.36,20.32,20.77,351600,0
2015-10-02,20.63,21.33,20.47,21.32,183100,0
2015-10-05,21.48,21.73,21.33,21.67,197898,0
2015-10-06,21.71,21.88,21.44,21.86,134900,0
2015-10-07,22.06,22.55,21.74,22.19,248381,0
2015-10-08,22.2,22.54,21.93,22.53,200700,0
2015-10-09,22.72,22.72,22,22.12,132900,0
2015-10-12,22.26,22.26,21.873,22.02,133592,0
2015-10-13,21.98,22.33,21.81,22.01,136600,0
2015-10-14,22.08,23.21,22,22.92,154800,0
2015-10-15,23.03,23.21,22.57,22.96,140400,0
2015-10-16,23.05,23.05,22.55,22.73,109700,0
2015-10-19,22.7,22.941,22.56,22.65,69311,0
2015-10-20,22.63,22.91,22.52,22.81,97900,0
2015-10-21,22.99,23.18,22.39,22.43,116600,0
2015-10-22,22.77,23.26,22.63,23.11,99200,0
2015-10-23,23.31,23.73,23,23.68,133400,0
2015-10-26,23.59,23.59,22.6,22.79,94500,0
2015-10-27,22.75,23.54,22.6,23.12,257200,0
2015-10-28,23.1,23.15,22.39,23.11,249400,0
2015-10-29,22.89,22.92,22.26,22.51,120200,0
2015-10-30,22.6,22.97,22.58,22.9,127200,0
2015-11-02,22.85,23.53,22.818,23.41,128272,0
2015-11-03,23.41,23.76,23.16,23.49,145000,0
2015-11-04,23.54,23.74,23.24,23.45,159368,0
2015-11-05,23.34,23.64,22.98,23.21,167300,0
2015-11-06,21.96,22,20.12,21.05,894400,0
2015-11-09,21.05,21.15,20.26,20.37,173107,0
2015-11-10,20.23,20.76,19.7,19.96,176500,0
2015-11-11,19.95,19.99,19.59,19.68,163500,0
2015-11-12,19.61,19.76,19.05,19.26,194200,0
2015-11-13,19.14,19.42,18.9,19.06,99700,0
2015-11-16,19.1,19.3,18.9,19.21,87500,0
2015-11-17,19.14,19.59,19.04,19.35,143100,0
2015-11-18,19.52,19.95,19.3,19.77,183900,0
2015-11-19,19.84,20.31,19.67,20.24,194500,0
2015-11-20,20.39,20.52,20.01,20.36,106400,0
2015-11-23,20.44,20.48,20.22,20.35,93700,0
2015-11-24,20.26,20.79,20.19,20.71,158400,0
2015-11-25,20.78,21.83,20.6,21.79,250100,0
2015-11-27,21.74,22.7,21.65,22.48,203900,0
2015-11-30,22.56,23.59,22.52,23.29,407900,0
2015-12-01,23.16,23.64,23.027,23.54,239933,0
2015-12-02,23.56,24.08,22.45,23.82,393267,0
2015-12-03,23.78,24.46,23.52,24.34,404234,0
2015-12-04,24.17,25.2,23.89,25.09,369700,0
2015-12-07,24.95,25.02,23.95,24.15,225700,0
2015-12-08,23.9,24.27,23.59,24.04,143353,0
2015-12-09,24.12,24.2,23.66,23.92,237200,0
2015-12-10,23.88,24.42,23.82,24.06,165900,0
2015-12-11,23.59,24.23,23.01,23.76,183800,0
2015-12-14,23.74,23.93,23.18,23.32,240613,0
2015-12-15,23.5,23.89,23.36,23.65,130000,0
2015-12-16,23.83,23.83,23.36,23.68,174300,0
2015-12-17,23.8,24.1,23.38,23.4,197300,0
2015-12-18,23.26,23.33,21.97,22.88,749700,0
2015-12-21,23.09,23.73,22.52,23.52,154000,0
2015-12-22,23.59,23.62,23.12,23.6,140797,0
2015-12-23,23.6,23.6,23.06,23.15,167100,0
2015-12-24,23.19,23.85,23.09,23.68,187261,0
2015-12-28,23.6,23.635,23.24,23.42,195890,0
2015-12-29,23.56,23.59,23.24,23.3,132792,0
2015-12-30,23.27,23.36,23,23.03,80482,0
2015-12-31,23.05,23.12,22.78,22.98,177990,0
2016-01-04,22.62,22.9399,22.07,22.3,141049,0
2016-01-05,22.33,22.33,21.896,22.12,171599,0
2016-01-06,21.78,21.8,21.24,21.49,131267,0
2016-01-07,21.06,21.24,20.69,20.71,103930,0
2016-01-08,20.73,21.09,20.16,20.16,243789,0
2016-01-11,20.31,20.77,20.31,20.63,112384,0
2016-01-12,20.84,20.99,20.08,20.5,116306,0
2016-01-13,20.51,20.92,19.74,19.94,219525,0
2016-01-14,20.04,20.57,19.72,20.24,115388,0
2016-01-15,19.58,19.89,19.09,19.34,148175,0
2016-01-19,19.61,19.97,18.83,19.04,113700,0
2016-01-20,18.84,19.49,18.6,19.35,148777,0
2016-01-21,19.49,19.97,19.05,19.46,239789,0
2016-01-22,19.73,19.9089,19.34,19.54,116386,0
2016-01-25,19.45,19.45,18.6,19.21,110669,0
2016-01-26,19.39,19.39,18.67,19.25,94022,0
2016-01-27,19.12,19.224,18.53,18.56,182086,0
2016-01-28,18.61,18.725,18.21,18.27,180106,0
2016-01-29,18.47,19.17,18.3,19.11,432465,0
2016-02-01,19.02,19.21,18.86,19.04,238280,0
2016-02-02,18.79,18.81,18.15,18.22,75641,0
2016-02-03,18.41,18.645,17.66,18.03,178542,0
2016-02-04,18,18.44,17.5001,18.36,152210,0
2016-02-05,18.23,18.39,17.96,17.98,133808,0
2016-02-08,17.78,18.06,17.55,17.94,87432,0
2016-02-09,17.7,18.32,17.28,18,138213,0
2016-02-10,18.04,18.32,17.73,17.75,120677,0
2016-02-11,17.51,17.7937,17.4,17.66,150018,0
2016-02-12,17.84,18.2,17.5215,18.15,96937,0
2016-02-16,18.32,18.87,18.15,18.57,114176,0
2016-02-17,19.79,19.96,16.58,17.43,584888,0
2016-02-18,17.49,17.71,16.59,17.24,189033,0
2016-02-19,17.19,17.61,16.85,17.41,146732,0
2016-02-22,17.5,17.85,17.45,17.62,224893,0
2016-02-23,17.59,18.25,17.59,17.98,207745,0
2016-02-24,17.77,18.48,17.59,18.36,236727,0
2016-02-25,18.4,18.4,17.875,18.38,238195,0
2016-02-26,18.46,18.88,18.46,18.71,145202,0
2016-02-29,18.71,19.29,18.71,19.14,181979,0
2016-03-01,19.26,19.31,19,19.14,93722,0
2016-03-02,19.13,19.57,19.1,19.4,219318,0
2016-03-03,19.46,19.8899,19.46,19.85,164109,0
2016-03-04,19.88,20.26,19.7,20.26,380142,0
2016-03-07,20.09,20.3,19.42,19.56,169602,0
2016-03-08,19.4,19.4,18.7,18.83,169965,0
2016-03-09,18.9,19.05,18.54,18.96,85953,0
2016-03-10,19.07,19.33,18.67,18.88,76014,0
2016-03-11,18.98,19.39,18.78,19.35,71345,0
2016-03-14,19.22,19.3958,18.66,18.89,122622,0
2016-03-15,18.81,18.81,18.4,18.64,149503,0
2016-03-16,18.53,18.93,18.53,18.9,77680,0
2016-03-17,18.77,19.465,18.75,19.44,154848,0
2016-03-18,19.6,20.07,19.6,20.02,322717,0
2016-03-21,19.93,20.11,19.6,19.99,180132,0
2016-03-22,19.91,20.73,19.72,20.3,240702,0
2016-03-23,20.19,20.19,19.37,19.38,282307,0
2016-03-24,19.3,19.43,18.93,19.41,141149,0
2016-03-28,19.45,19.46,19.08,19.31,93197,0
2016-03-29,19.22,20.03,19.07,20.01,91661,0
2016-03-30,20.06,20.46,19.99,20.3,118910,0
2016-03-31,20.23,20.3,19.99,20.1,62566,0
2016-04-01,19.92,20.4,19.66,20.36,90216,0
2016-04-04,20.24,20.65,19.98,20.06,99314,0
2016-04-05,19.97,20.5,19.73,19.8,159266,0
2016-04-06,19.72,19.78,19.3,19.78,79203,0
2016-04-07,19.75,19.78,19.12,19.34,118536,0
2016-04-08,19.47,19.67,19.0301,19.15,119538,0
2016-04-11,19.26,19.64,19.04,19.08,169121,0
2016-04-12,19.05,19.05,18.59,18.71,224680,0
2016-04-13,18.76,19.1,18.76,19.02,245181,0
2016-04-14,18.93,19.11,18.62,18.84,329423,0
2016-04-15,18.74,19.06,18.7,18.8,172226,0
2016-04-18,18.77,18.79,18.555,18.6,209073,0
2016-04-19,18.6,18.82,18.4,18.52,368740,0
2016-04-20,18.54,18.65,18.42,18.6,403994,0
2016-04-21,18.67,18.76,18.58,18.67,113321,0
2016-04-22,18.59,18.865,18.43,18.62,244823,0
2016-04-25,18.63,18.87,18.22,18.31,211523,0
2016-04-26,18.42,19.07,18.42,19.03,151707,0
2016-04-27,18.95,19.34,18.77,19.09,87093,0
2016-04-28,19.1,19.27,18.6,18.62,72232,0
2016-04-29,18.6,18.78,18.43,18.62,188827,0
2016-05-02,18.63,18.71,18.38,18.43,194492,0
2016-05-03,18.37,18.67,18.13,18.21,124553,0
2016-05-04,18.13,18.24,17.93,17.97,110776,0
2016-05-05,18,18,17.7,17.89,145725,0
2016-05-06,18.18,19.16,17.94,19.16,291859,0
2016-05-09,19.14,19.68,19.02,19.03,245352,0
2016-05-10,19.15,19.26,18.49,19.09,239347,0
2016-05-11,18.75,19.21,18.75,18.86,116527,0
2016-05-12,18.95,18.95,17.745,17.79,208900,0
2016-05-13,17.71,17.93,17.63,17.72,186330,0
2016-05-16,17.74,17.88,17.64,17.72,466981,0
2016-05-17,17.76,17.83,17.27,17.44,192969,0
2016-05-18,17.43,17.75,17.43,17.59,115821,0
2016-05-19,17.49,17.63,16.83,16.96,342708,0
2016-05-20,17.11,17.83,16.75,17.82,144942,0
2016-05-23,17.88,18.79,17.88,18.6,274220,0
2016-05-24,18.64,19.59,18.62,19.43,196239,0
2016-05-25,19.45,19.5551,19.13,19.24,104122,0
2016-05-26,19.29,19.35,19.18,19.24,69597,0
2016-05-27,17.95,19.26,17.95,19.11,265606,0
2016-05-31,19.23,19.375,19.13,19.26,147996,0
2016-06-01,19.23,19.765,19.17,19.73,120212,0
2016-06-02,19.6,19.76,19.53,19.64,58887,0
2016-06-03,19.76,19.76,19.45,19.6,110387,0
2016-06-06,19.6,19.94,19.52,19.78,82808,0
2016-06-07,19.86,20.16,19.73,20.05,83840,0
2016-06-08,20,20.36,19.815,20.22,94676,0
2016-06-09,20.05,20.38,19.79,20.25,71639,0
2016-06-10,19.93,20.16,19.68,19.95,97073,0
2016-06-13,19.78,20.16,19.5,19.74,68149,0
2016-06-14,19.73,19.98,19.46,19.93,42100,0
2016-06-15,20.04,20.04,19.56,19.57,64057,0
2016-06-16,19.42,19.44,19.09,19.4,88361,0
2016-06-17,19.36,19.56,18.94,19.29,176204,0
2016-06-20,19.57,20.05,19.46,19.46,45972,0
2016-06-21,19.52,19.94,19.52,19.75,44017,0
2016-06-22,19.69,19.96,19.44,19.45,40226,0
2016-06-23,19.73,20.2399,19.63,20.01,65963,0
2016-06-24,19.13,19.39,17.92,18.19,270528,0
2016-06-27,18.14,18.23,17.28,17.29,199715,0
2016-06-28,17.36,17.93,17.36,17.81,179178,0
2016-06-29,18.01,18.21,17.88,18.06,73474,0
2016-06-30,18.09,18.8,17.85,18.79,141032,0
2016-07-01,18.63,18.75,18.09,18.1,87430,0
2016-07-05,16.92,17.645,16.92,17.24,246297,0
2016-07-06,17.21,17.68,16.99,17.3,180488,0
2016-07-07,17.42,17.86,17.38,17.49,118768,0
2016-07-08,17.71,18.09,17.71,17.73,219693,0
2016-07-11,17.99,18.4,17.96,18.29,138613,0
2016-07-12,18.59,18.97,18.55,18.76,176613,0
2016-07-13,18.88,18.93,18.52,18.67,93262,0
2016-07-14,19,19,18.62,18.84,81516,0
2016-07-15,19,19,18.515,18.82,76500,0
2016-07-18,19.01,19.08,18.88,18.92,71715,0
2016-07-19,18.82,18.89,18.62,18.72,50249,0
2016-07-20,18.88,19.18,18.695,18.92,96773,0
2016-07-21,18.87,18.99,18.66,18.8,75431,0
2016-07-22,18.73,18.73,18.27,18.59,68212,0
2016-07-25,18.61,18.79,18.61,18.78,52594,0
2016-07-26,18.92,19.24,18.92,19.15,203317,0
2016-07-27,19.25,19.26,18.98,19.12,66800,0
2016-07-28,19.1,19.17,18.74,18.76,53910,0
2016-07-29,18.83,18.85,18.5,18.51,158437,0
2016-08-01,18.52,18.83,18.42,18.61,73894,0
2016-08-02,18.66,18.66,18.01,18.01,86012,0
2016-08-03,18,18.45,17.825,17.95,79421,0
2016-08-04,17.91,18.15,17.91,18.02,111337,0
2016-08-05,18.08,18.56,18.08,18.29,134434,0
2016-08-08,18.32,18.61,18.32,18.47,126789,0
2016-08-09,18.48,18.9,18.48,18.57,160852,0
2016-08-10,18.99,19.36,18.42,19.1,658902,0
2016-08-11,19.2,19.65,19.195,19.37,219814,0
2016-08-12,19.28,19.71,19.08,19.49,220748,0
2016-08-15,19.51,19.91,19.51,19.84,155219,0
2016-08-16,19.77,19.79,19.17,19.2,131109,0
2016-08-17,19.14,19.4,18.67,19.38,99912,0
2016-08-18,19.39,19.56,19.31,19.45,80936,0
2016-08-19,19.44,19.72,19.44,19.55,91529,0
2016-08-22,19.53,19.8,19.39,19.74,76230,0
2016-08-23,19.81,20.07,19.66,19.74,218593,0
2016-08-24,19.68,19.9,19.665,19.71,84975,0
2016-08-25,19.68,20.15,19.68,20.15,177241,0
2016-08-26,20.12,20.34,19.84,20.24,142199,0
2016-08-29,20.24,20.41,20.2,20.34,71022,0
2016-08-30,20.29,20.6099,20.29,20.55,67582,0
2016-08-31,20.44,20.77,20.36,20.59,118946,0
2016-09-01,20.62,21,20.49,20.96,92450,0
2016-09-02,21,21.33,20.88,21.32,116446,0
2016-09-06,21.33,21.36,20.875,21.03,72668,0
2016-09-07,21.07,21.07,20.25,20.87,79075,0
2016-09-08,20.75,20.79,20.2744,20.67,63259,0
2016-09-09,20.49,20.77,19.62,19.64,139033,0
2016-09-12,19.53,20.15,19.53,20.14,99917,0
2016-09-13,20.02,20.222,19.68,19.84,90189,0
2016-09-14,19.91,19.96,19.65,19.79,44313,0
2016-09-15,19.79,20.44,19.79,20.28,60895,0
2016-09-16,20.39,20.95,20.39,20.82,215415,0
2016-09-19,21,21.1,20.85,21.02,72651,0
2016-09-20,21.22,21.22,20.6775,20.69,59836,0
2016-09-21,20.89,21.21,20.78,21.21,90417,0
2016-09-22,21.3,21.63,20.56,21.57,116763,0
2016-09-23,21.52,21.59,21.01,21.01,57781,0
2016-09-26,20.81,21.02,20.41,20.47,83660,0
2016-09-27,20.44,20.84,20.44,20.77,62252,0
2016-09-28,20.76,21,20.74,20.92,60747,0
2016-09-29,20.81,21.09,20.51,20.99,52696,0
2016-09-30,21.2,21.49,21.08,21.34,69194,0
2016-10-03,21.31,21.46,21.05,21.12,103474,0
2016-10-04,21.06,21.24,20.81,20.9,107429,0
2016-10-05,20.88,21.61,20.56,21.41,205789,0
2016-10-06,21.43,21.51,21,21.48,139310,0
2016-10-07,21.42,21.51,20.86,21.12,219087,0
2016-10-10,21.19,21.5,20.94,20.97,60437,0
2016-10-11,20.91,20.91,20.2,20.34,75783,0
2016-10-12,20.26,20.39,19.92,20.36,48217,0
2016-10-13,20.16,20.16,19.708,19.84,74874,0
2016-10-14,20.03,20.46,20.03,20.18,52943,0
2016-10-17,20.13,20.21,19.8,19.86,47788,0
2016-10-18,20.13,20.3,19.98,20.12,61221,0
2016-10-19,19.9,20.24,19.64,20.06,62471,0
2016-10-20,20.04,20.27,19.88,20.16,40076,0
2016-10-21,19.95,20.3,19.95,20.22,32340,0
2016-10-24,20.21,20.74,20.21,20.74,53274,0
2016-10-25,20.57,20.77,20.48,20.64,36404,0
2016-10-26,20.47,20.9199,20.47,20.76,69975,0
2016-10-27,20.96,21.1201,20.8,20.9,79408,0
2016-10-28,20.83,21.06,20.211,20.3,66242,0
2016-10-31,20.35,20.76,20.3,20.71,98426,0
2016-11-01,20.71,20.77,20.14,20.29,72488,0
2016-11-02,20.4,20.77,20.3,20.3,73052,0
2016-11-03,20.45,20.68,20.19,20.42,144925,0
2016-11-04,20.4,20.48,20.01,20.24,100639,0
2016-11-07,20.47,21.31,20.4,21.28,188030,0
2016-11-08,21.15,21.9,21.14,21.75,126462,0
2016-11-09,21.3,22.4,20.74,22.2,213304,0
2016-11-10,22.2,22.25,20.38,20.63,311792,0
2016-11-11,20.7,22.31,20.7,22.01,318742,0
2016-11-14,22.01,22.18,21.78,22.11,206121,0
2016-11-15,22,22.35,21.86,22.18,175571,0
2016-11-16,22.13,22.96,22.12,22.94,123304,0
2016-11-17,22.98,23.58,22.95,23.51,96194,0
2016-11-18,23.62,23.9,22.98,23.5,142317,0
2016-11-21,23.53,23.87,22.96,23.62,114359,0
2016-11-22,23.5,24.2,23.322,23.79,158211,0
2016-11-23,23.8,24.16,23.503,24.07,103571,0
2016-11-25,24.01,24.01,23.74,23.97,41513,0
2016-11-28,23.97,24.09,23.77,24.07,118327,0
2016-11-29,24.11,24.2,23.815,23.98,122986,0
2016-11-30,24.15,24.48,23.2959,24.35,242969,0
2016-12-01,24.49,24.49,22.91,23.17,183708,0
2016-12-02,23.39,23.63,22.79,23.48,152434,0
2016-12-05,23.72,23.85,23.25,23.82,121311,0
2016-12-06,23.78,24.47,23.77,24.34,110545,0
2016-12-07,24,24.74,23.68,24.63,191659,0
2016-12-08,24.77,25.99,24.58,25.6,232085,0
2016-12-09,25.95,25.955,25.31,25.92,210384,0
2016-12-12,25.79,26.06,25.26,25.81,176943,0
2016-12-13,25.9,26.49,25.73,26.03,372363,0
2016-12-14,25.86,26.19,25.46,25.5,167986,0
2016-12-15,25.65,26.63,24.48,26.29,200181,0
2016-12-16,26.34,27,25.81,25.89,295952,0
2016-12-19,25.94,26.515,25.45,25.89,269731,0
2016-12-20,25.86,26.06,25.27,25.56,205335,0
2016-12-21,25.47,25.75,25.205,25.45,234876,0
2016-12-22,25.47,25.72,25.24,25.63,150104,0
2016-12-23,25.56,26.35,25.56,26.32,220388,0
2016-12-27,26.39,27.17,26.2992,26.96,249996,0
2016-12-28,27,27.04,26.18,26.24,151670,0
2016-12-29,26.28,26.74,26.17,26.47,148131,0
2016-12-30,26.51,26.51,25.52,25.67,153119,0
2017-01-03,25.75,26.15,25.37,25.84,143209,0
2017-01-04,25.99,26.36,25.61,26.28,194756,0
2017-01-05,26,26.38,25.79,26.02,175620,0
2017-01-06,26,26.03,25.63,25.66,94051,0
2017-01-09,25.64,26.255,25.45,25.49,137971,0
2017-01-10,25.56,25.93,25.53,25.72,107140,0
2017-01-11,25.6,26.22,25.58,26.19,95843,0
2017-01-12,26.03,26.03,25.26,25.79,75576,0
2017-01-13,25.94,26.43,25.84,26.11,83004,0
2017-01-17,25.99,26.06,25.4,25.45,99603,0
2017-01-18,25.65,25.73,25.48,25.58,83327,0
2017-01-19,25.5,25.85,25.12,25.13,129031,0
2017-01-20,25.27,25.7805,24.78,24.94,253889,0
2017-01-23,24.91,25.07,24.64,24.99,111732,0
2017-01-24,25.06,25.72,25.03,25.63,125601,0
2017-01-25,25.94,26.21,25.63,25.81,111148,0
2017-01-26,25.8,25.96,25.21,25.28,122498,0
2017-01-27,25.3,25.55,25.2,25.38,101702,0
2017-01-30,25.15,25.22,24.71,25.1,142586,0
2017-01-31,24.97,25.286,24.45,24.89,140523,0
2017-02-01,25.25,25.4,24.875,25.19,84502,0
2017-02-02,25.1,25.33,24.76,24.82,98765,0
2017-02-03,24.95,25.47,24.8,25.43,81110,0
2017-02-06,25.24,25.36,24.92,25,52122,0
2017-02-07,25.07,25.24,24.77,25.03,78437,0
2017-02-08,25,25,24.565,24.63,106878,0
2017-02-09,24.74,24.75,24.38,24.44,93454,0
2017-02-10,24.55,24.61,24.26,24.42,123957,0
2017-02-13,24.5,24.57,24.185,24.39,117529,0
2017-02-14,24.16,24.32,24.07,24.1001,179730,0
2017-02-15,24.11,26.22,23.86,25.71,510712,0
2017-02-16,25.5,25.92,25.49,25.77,181763,0
2017-02-17,25.71,25.85,25.46,25.51,204671,0
2017-02-21,25.39,26.27,25.39,26.26,126604,0
2017-02-22,26.23,26.251,25.87,26.01,131908,0
2017-02-23,26.01,26.05,25.53,25.93,138644,0
2017-02-24,24.5,25.08,24.16,24.84,256323,0
2017-02-27,24.9,25.02,24.64,24.9,119483,0
2017-02-28,24.9,24.9,23.1958,23.87,132854,0
2017-03-01,24.2,24.9,23.93,24.48,249214,0
2017-03-02,24.48,24.63,24.19,24.345,138147,0
2017-03-03,24.35,24.43,23.97,24.1,128944,0
2017-03-06,23.94,24.46,23.41,24.34,109448,0
2017-03-07,24.29,24.71,24.24,24.45,109748,0
2017-03-08,24.58,24.69,24.2501,24.38,126725,0
2017-03-09,24.32,24.55,24.14,24.29,59399,0
2017-03-10,24.51,24.63,24.3,24.49,58633,0
2017-03-13,24.7899,24.79,24.35,24.64,91951,0
2017-03-14,24.54,24.54,24.07,24.23,80500,0
2017-03-15,24.32,24.44,24.07,24.22,246946,0
2017-03-16,24.35,24.44,24.095,24.22,132514,0
2017-03-17,24.12,24.72,23.97,24.61,350255,0
2017-03-20,24.68,24.73,24.21,24.38,164531,0
2017-03-21,24.55,24.6125,23.53,23.55,184590,0
2017-03-22,23.54,23.84,23.23,23.44,208174,0
2017-03-23,23.39,24,23.28,23.72,170144,0
2017-03-24,23.92,24.54,23.78,24.02,188312,0
2017-03-27,23.92,24.06,23.54,23.83,115435,0
2017-03-28,23.76,23.95,23.3,23.7,123616,0
2017-03-29,23.54,23.83,23.51,23.78,201890,0
2017-03-30,23.78,24.14,23.74,24.05,125028,0
2017-03-31,24.04,24.18,23.705,24.05,139080,0
2017-04-03,24.06,24.215,23.07,23.09,171562,0
2017-04-04,23.03,23.36,22.39,22.48,168984,0
2017-04-05,22.57,23.73,22.18,22.31,336828,0
2017-04-06,22.33,23.15,22.06,23.005,357476,0
2017-04-07,22.95,24.63,22.875,24.17,550023,0
2017-04-10,24.215,24.8,23.91,24.08,225032,0
2017-04-11,23.98,24.07,23.42,23.87,186146,0
2017-04-12,23.87,24.1,23.52,23.74,197808,0
2017-04-13,23.64,23.805,23.03,23.03,137996,0
2017-04-17,23.13,23.27,22.86,23.24,119571,0
2017-04-18,23.15,23.24,22.74,23,277707,0
2017-04-19,23.14,23.44,23.03,23.33,118934,0
2017-04-20,23.49,24.16,23.04,23.93,217890,0
2017-04-21,23.78,23.87,23.465,23.59,150141,0
2017-04-24,24.1,24.27,23.71,23.95,135460,0
2017-04-25,24.19,24.28,23.94,24.04,126853,0
2017-04-26,23.96,24.32,23.77,24.12,285618,0
2017-04-27,24.3,24.37,24.02,24.15,91311,0
2017-04-28,24.11,24.15,23.36,23.39,123799,0
2017-05-01,23.55,23.55,22.95,23.19,134728,0
2017-05-02,23.19,23.37,22.69,22.72,122981,0
2017-05-03,22.52,23.04,22.52,22.65,194530,0
2017-05-04,22.64,22.8,22.48,22.56,233466,0
2017-05-05,22.75,22.98,22.44,22.94,93742,0
2017-05-08,22.89,23.1,22.8,23.07,84605,0
2017-05-09,23.08,23.75,23.08,23.71,165497,0
2017-05-10,24.55,27.5,24.53,25.24,1201043,0
2017-05-11,25.12,26.28,25.07,26.21,567872,0
2017-05-12,26.23,26.33,25.94,26.1,314932,0
2017-05-15,26.22,26.84,25.88,26.25,261231,0
2017-05-16,26.35,26.81,26.21,26.79,229259,0
2017-05-17,26.29,26.38,25.33,25.37,210562,0
2017-05-18,25.22,25.73,24.96,25.45,413783,0
2017-05-19,25.7,26,25.54,25.84,305639,0
2017-05-22,25.98,26.339,25.51,25.77,160944,0
2017-05-23,25.78,25.88,25.32,25.58,210486,0
2017-05-24,25.7,25.9,25.5,25.82,160726,0
2017-05-25,25.96,25.99,25.71,25.93,129133,0
2017-05-26,26,26.83,25.96,26.32,367482,0
2017-05-30,26.25,26.34,25.64,25.81,272683,0
2017-05-31,25.82,26.05,25.59,25.61,533166,0
2017-06-01,25.66,25.89,25.43,25.71,181075,0
2017-06-02,25.85,26.28,25.7,26.22,194926,0
2017-06-05,26.06,26.295,25.75,25.9,129948,0
2017-06-06,25.75,26.27,25.75,26.18,133233,0
2017-06-07,26.23,26.409,26.02,26.28,175332,0
2017-06-08,26.42,27.23,26.22,27.15,184656,0
2017-06-09,27.15,27.445,25.63,26.1,233571,0
2017-06-12,25.92,26.67,25.52,26.25,260980,0
2017-06-13,26.52,26.61,25.9,26.14,159679,0
2017-06-14,26.24,26.51,25.5701,25.81,152352,0
2017-06-15,25.34,25.84,25.34,25.83,150713,0
2017-06-16,25.59,25.8,25.01,25.13,373908,0
2017-06-19,25.21,25.73,25.13,25.49,262931,0
2017-06-20,25.41,25.605,24.91,25.08,235322,0
2017-06-21,25.25,25.49,25.04,25.23,174014,0
2017-06-22,25.24,25.41,24.74,25.17,268231,0
2017-06-23,25.26,25.58,24.97,25.36,637610,0
2017-06-26,25.47,25.55,24.625,24.9,297620,0
2017-06-27,24.89,24.89,23.86,23.89,213153,0
2017-06-28,24.1,24.77,24,24.71,314841,0
2017-06-29,24.71,24.72,23.8601,24.42,246198,0
2017-06-30,24.45,24.56,23.95,24.03,359154,0
2017-07-03,24.29,24.52,23.92,24.06,124105,0
2017-07-05,24.27,24.45,23.51,23.98,328833,0
2017-07-06,23.98,25.1799,23.87,24.7,520485,0
2017-07-07,24.82,24.87,24.04,24.55,299894,0
2017-07-10,24.54,25,24.43,24.75,319087,0
2017-07-11,24.7,25.28,24.53,25.1,332665,0
2017-07-12,25.32,25.54,25.0201,25.4,235857,0
2017-07-13,25.33,25.44,24.85,25.11,163595,0
2017-07-14,25.18,25.39,24.94,25.28,311286,0
2017-07-17,25.25,25.25,24.86,25.09,324512,0
2017-07-18,24.97,25.9,24.9,25.84,366331,0
2017-07-19,26,27,25.88,26.97,261881,0
2017-07-20,26.34,27,26,26.84,304755,0
2017-07-21,26.83,26.88,26.15,26.36,297789,0
2017-07-24,26.45,26.5212,26.18,26.38,202200,0
2017-07-25,26.4,26.4,26.15,26.25,126839,0
2017-07-26,26.44,26.95,26.32,26.77,178709,0
2017-07-27,26.84,27.39,26.56,26.69,220644,0
2017-07-28,26.49,26.62,26.29,26.56,117164,0
2017-07-31,26.52,26.695,26.36,26.53,113671,0
2017-08-01,26.56,26.78,26.39,26.72,101887,0
2017-08-02,26.86,26.86,26.1,26.33,134057,0
2017-08-03,26.31,26.37,25.86,25.97,141003,0
2017-08-04,26.02,26.38,25.76,26.16,103387,0
2017-08-07,26.21,26.58,26.09,26.53,410648,0
2017-08-08,26.26,26.85,26.24,26.83,217029,0
2017-08-09,26.85,27,26.07,26.68,377211,0
2017-08-10,26.42,26.74,26.03,26.42,488804,0
2017-08-11,26.47,26.67,26.38,26.49,390305,0
2017-08-14,26.6,27.32,26.51,27.3,693598,0
2017-08-15,27.32,27.51,27.04,27.32,276868,0
2017-08-16,27.31,27.444,27.04,27.12,211650,0
2017-08-17,26.71,27.04,26.4,26.75,495123,0
2017-08-18,26.56,26.78,26.28,26.48,311952,0
2017-08-21,26.5,26.5,26.15,26.38,165512,0
2017-08-22,26.5,26.625,26.35,26.49,162609,0
2017-08-23,26.28,26.97,26.28,26.8,179980,0
2017-08-24,26.9,27,26.63,26.9,198796,0
2017-08-25,27.01,27.01,26.54,26.63,151662,0
2017-08-28,26.69,26.96,26.501,26.85,204444,0
2017-08-29,26.61,26.92,26.47,26.87,213914,0
2017-08-30,26.97,27.68,26.93,27.67,310580,0
2017-08-31,27.73,28.31,27.585,28.14,331773,0
2017-09-01,28.19,28.87,28.12,28.51,300937,0
2017-09-05,28.54,28.78,27.7601,27.85,248927,0
2017-09-06,27.96,28,27.28,27.42,274928,0
2017-09-07,27.58,27.86,27.06,27.28,239641,0
2017-09-08,27.18,27.19,26.59,26.88,249343,0
2017-09-11,26.99,27.73,26.8512,27.63,147648,0
2017-09-12,27.73,28.2665,27.7235,28.02,164065,0
2017-09-13,28.01,28.1031,27.53,27.61,149010,0
2017-09-14,27.67,27.96,27.48,27.93,243643,0
2017-09-15,28.01,28.88,28,28.81,511082,0
2017-09-18,28.87,28.97,28.46,28.62,288302,0
2017-09-19,28.81,28.81,28.52,28.565,164058,0
2017-09-20,28.67,28.77,27.88,28.14,194528,0
2017-09-21,28.12,28.525,27.9,28.45,203270,0
2017-09-22,28.25,28.85,28.1572,28.81,184236,0
2017-09-25,28.64,28.81,28.11,28.21,208904,0
2017-09-26,28.47,28.54,28.2,28.2,113641,0
2017-09-27,28.45,29.94,28.45,29.52,471589,0
2017-09-28,29.51,29.7713,28.911,29.52,188582,0
2017-09-29,29.65,29.97,29.35,29.93,198740,0
2017-10-02,30,30.5,29.72,30.5,445928,0
2017-10-03,30.61,30.92,30.31,30.9,289146,0
2017-10-04,30.82,30.95,30.49,30.93,314133,0
2017-10-05,30.98,31,30.685,30.86,238182,0
2017-10-06,30.7,30.87,30.52,30.84,165962,0
2017-10-09,30.84,30.97,30.55,30.93,139379,0
2017-10-10,31.1,31.95,30.69,31.69,474566,0
2017-10-11,31.61,32.18,31.61,32.04,263581,0
2017-10-12,31.92,32.2,31.75,31.9,228362,0
2017-10-13,32.0444,33.02,31.91,32.83,327939,0
2017-10-16,33.3,33.3,32.63,32.82,314364,0
2017-10-17,32.95,33.1241,32.46,32.63,267955,0
2017-10-18,32.73,33.31,32.42,33.06,408787,0
2017-10-19,32.91,33.1,32.26,32.72,385448,0
2017-10-20,33.09,33.38,32.76,32.82,397021,0
2017-10-23,32.89,33.55,32.85,33.46,355415,0
2017-10-24,33.5,33.95,33.32,33.86,267395,0
2017-10-25,33.71,34.5,33.65,34.25,373439,0
2017-10-26,34.32,34.94,34.29,34.82,388271,0
2017-10-27,34.98,35.28,34.45,35.03,214001,0
2017-10-30,34.06,34.58,33.53,33.72,310656,0
2017-10-31,33.83,34.62,33.6201,34.34,372779,0
2017-11-01,34.67,34.72,33.02,33.63,326598,0
2017-11-02,33.43,34.22,32.67,34.18,186842,0
2017-11-03,34.33,34.59,33.82,34.48,315458,0
2017-11-06,34.5,35.3599,34.4,35.09,323477,0
2017-11-07,35.17,35.17,33.68,33.83,528058,0
2017-11-08,33.5,33.6112,31.22,32.46,787603,0
2017-11-09,32.2,32.59,31.2201,31.52,486079,0
2017-11-10,31.62,32.01,31.48,31.79,396437,0
