Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.6,16.72,16.48,16.54,761616,0
2005-02-28,16.5,16.6,16.46,16.57,659434,0
2005-03-01,16.52,16.77,16.39,16.67,759016,0
2005-03-02,16.57,16.67,16.42,16.56,389196,0
2005-03-03,16.5,16.82,16.5,16.6,378485,0
2005-03-04,16.63,16.71,16.42,16.64,345682,0
2005-03-07,16.75,17,16.61,16.75,158790,0
2005-03-08,16.73,16.93,16.69,16.69,286201,0
2005-03-09,16.64,16.9,16.64,16.77,354590,0
2005-03-10,16.73,17.06,16.73,16.91,307125,0
2005-03-11,16.98,16.98,16.75,16.89,452497,0
2005-03-14,16.76,17.11,16.76,17.09,414260,0
2005-03-15,17.19,17.21,16.74,16.77,331442,0
2005-03-16,16.72,17,16.7,16.82,192467,0
2005-03-17,16.97,16.99,16.77,16.84,494966,0
2005-03-18,16.79,16.99,16.79,16.91,488073,0
2005-03-21,16.8,17.1,16.8,17.05,186318,0
2005-03-22,16.98,17.07,16.9,17.03,376510,0
2005-03-23,16.92,17.09,16.9,17,275707,0
2005-03-24,17.07,17.2,16.96,17.1,299136,0
2005-03-28,17.02,17.2,16.9,17.15,228936,0
2005-03-29,17.02,17.64,17.02,17.6,503651,0
2005-03-30,17.63,18.12,17.51,18.1,630382,0
2005-03-31,18,18.14,17.58,17.84,487361,0
2005-04-01,17.85,18.08,17.35,17.48,331139,0
2005-04-04,17.52,17.58,17.13,17.17,270358,0
2005-04-05,17.25,17.3,17.07,17.29,200255,0
2005-04-06,17.32,17.4,17.15,17.2,250552,0
2005-04-07,17.22,17.3,17.06,17.2,239983,0
2005-04-08,17.14,17.2,16.94,17,195545,0
2005-04-11,17.09,17.09,16.91,17,303493,0
2005-04-12,16.95,17.21,16.87,17.15,487464,0
2005-04-13,17.07,17.19,16.78,16.84,422967,0
2005-04-14,16.81,16.94,16.64,16.66,370483,0
2005-04-15,17.35,17.59,16.53,16.6,949189,0
2005-04-18,16.56,16.76,16.12,16.42,775795,0
2005-04-19,16.42,17.04,16.42,16.69,718247,0
2005-04-20,16.77,17.08,16.3,16.37,567035,0
2005-04-21,16.52,17.59,16.35,17.5,674113,0
2005-04-22,17.39,17.59,16.9,17.18,290297,0
2005-04-25,17.22,17.27,16.98,17.09,233726,0
2005-04-26,16.93,17.18,16.59,16.59,283457,0
2005-04-27,16.51,16.93,16.51,16.7,199492,0
2005-04-28,16.59,16.8,16.46,16.47,122992,0
2005-04-29,16.46,16.57,16.25,16.42,315272,0
2005-05-02,16.46,16.61,16.37,16.59,263337,0
2005-05-03,16.51,16.69,16.47,16.59,390083,0
2005-05-04,16.51,17.11,16.51,17.01,299030,0
2005-05-05,16.97,17.09,16.82,16.91,242568,0
2005-05-06,17.06,17.39,16.93,17.22,512677,0
2005-05-09,17.35,17.35,16.95,17.27,165637,0
2005-05-10,17.04,17.25,16.97,17.01,144904,0
2005-05-11,16.93,17.3,16.8,17.2,320446,0
2005-05-12,17.2,17.7,17.15,17.62,704181,0
2005-05-13,17.69,18.11,17.51,18,1700081,0
2005-05-16,18.08,18.65,18.01,18.65,442054,0
2005-05-17,18.51,18.65,18.01,18.28,460125,0
2005-05-18,18.19,18.73,18.17,18.73,450698,0
2005-05-19,18.69,18.95,18.65,18.84,167455,0
2005-05-20,18.69,18.69,18.41,18.5,304283,0
2005-05-23,18.46,18.5,18.26,18.42,556349,0
2005-05-24,18.35,19,18.28,18.97,542520,0
2005-05-25,18.96,19,18.68,18.9,318904,0
2005-05-26,18.79,19.13,18.79,19.11,369980,0
2005-05-27,19.04,19.07,18.85,19.06,138058,0
2005-05-31,18.96,19.06,18.94,19,246662,0
2005-06-01,18.9,19.12,18.82,19.01,435552,0
2005-06-02,18.89,19.15,18.88,18.93,295295,0
2005-06-03,19.14,19.26,18.82,19.26,738920,0
2005-06-06,19.3,19.38,19.2,19.3,702542,0
2005-06-07,19.19,19.4,19.18,19.23,484186,0
2005-06-08,19.37,19.5,19.12,19.16,480731,0
2005-06-09,19.08,19.09,18.93,19.01,433477,0
2005-06-10,18.9,19.01,18.87,18.96,408104,0
2005-06-13,18.91,19.02,18.84,18.9,259853,0
2005-06-14,18.83,19.01,18.79,19,334568,0
2005-06-15,19,19.11,18.89,19.04,513186,0
2005-06-16,18.91,19.85,18.91,19.79,683826,0
2005-06-17,19.89,20.26,19.69,20.05,776782,0
2005-06-20,19.9,20.28,19.69,20.01,479804,0
2005-06-21,19.98,20.17,19.89,19.98,447004,0
2005-06-22,20.05,20.1,19.55,19.85,221511,0
2005-06-23,19.79,19.89,19.22,19.22,332802,0
2005-06-24,19.21,19.42,19,19.4,976722,0
2005-06-27,19.32,19.44,18.96,19.05,318767,0
2005-06-28,19.05,19.24,18.98,19.22,413749,0
2005-06-29,19.15,19.66,19.15,19.66,217867,0
2005-06-30,20.9,21.43,20.53,21.04,2654273,0
2005-07-01,21.14,22,21.04,21.45,775217,0
2005-07-05,21.46,21.55,21.23,21.48,718911,0
2005-07-06,21.4,21.55,21,21.08,1221606,0
2005-07-07,20.87,21.56,20.84,21.5,936258,0
2005-07-08,21.52,21.94,21.51,21.92,802169,0
2005-07-11,21.82,22.48,21.82,22.18,971034,0
2005-07-12,22.1,22.26,21.89,22.25,615964,0
2005-07-13,22.19,22.51,22.1,22.28,626748,0
2005-07-14,22.39,22.67,22.03,22.04,645198,0
2005-07-15,21.89,22.1,21.63,21.93,634707,0
2005-07-18,21.92,21.95,21.55,21.63,527182,0
2005-07-19,21.65,21.87,21.55,21.74,536479,0
2005-07-20,21.25,21.48,21.12,21.36,956719,0
2005-07-21,21.88,22.1,21.08,21.39,1511390,0
2005-07-22,21.36,21.55,21.22,21.5,933905,0
2005-07-25,21.35,21.48,21.25,21.3,546105,0
2005-07-26,21.23,21.4,21.06,21.21,650214,0
2005-07-27,21.3,21.33,21,21.19,319001,0
2005-07-28,21.23,21.24,20.98,21.05,365941,0
2005-07-29,20.98,21.27,20.95,21.07,268494,0
2005-08-01,20.63,21.07,20.57,20.93,525894,0
2005-08-02,20.85,21.24,20.83,21.09,429514,0
2005-08-03,21,21,20.85,20.93,316846,0
2005-08-04,20.91,20.91,20.57,20.71,617545,0
2005-08-05,20.72,20.9,20.6,20.86,652096,0
2005-08-08,20.78,20.83,20.64,20.68,444095,0
2005-08-09,20.63,20.93,20.62,20.82,352323,0
2005-08-10,20.95,20.98,20.5,20.5,551197,0
2005-08-11,20.46,20.96,20.38,20.76,473354,0
2005-08-12,20.59,20.78,20.44,20.52,358969,0
2005-08-15,20.52,21.25,20.48,21.22,457141,0
2005-08-16,21.15,21.2,20.39,20.54,543794,0
2005-08-17,20.48,20.67,20.41,20.53,286114,0
2005-08-18,20.49,20.65,20.4,20.52,306543,0
2005-08-19,20.43,20.58,20.35,20.43,154800,0
2005-08-22,20.38,20.55,20.15,20.43,307634,0
2005-08-23,20.4,20.55,20.11,20.32,209890,0
2005-08-24,20.25,20.79,20.25,20.39,530931,0
2005-08-25,20.4,20.49,20.14,20.27,336217,0
2005-08-26,20.26,20.27,19.99,20.02,251892,0
2005-08-29,20.13,20.13,19.79,19.93,310680,0
2005-08-30,19.88,19.91,19.5,19.63,253474,0
2005-08-31,19.58,19.8,19.51,19.8,421370,0
2005-09-01,19.72,20.36,19.72,20.15,551760,0
2005-09-02,20.05,20.73,20,20.01,283229,0
2005-09-06,20.15,20.76,20,20.65,1029234,0
2005-09-07,24.76,25.37,23,23.08,10408956,0
2005-09-08,23,23.7,22.95,23.08,2340098,0
2005-09-09,23.14,23.53,22.88,22.98,1188006,0
2005-09-12,23.04,23.07,22.75,23,545232,0
2005-09-13,22.88,23.4,22.61,22.66,1499369,0
2005-09-14,22.7,22.9,22.41,22.43,1047599,0
2005-09-15,22.77,23.15,22.77,23.01,1924058,0
2005-09-16,23.01,23.24,22.9,23.05,2469985,0
2005-09-19,23.1,23.19,22.68,22.77,512566,0
2005-09-20,22.7,23.1,22.6,22.85,586929,0
2005-09-21,22.8,22.81,22.1,22.1,421835,0
2005-09-22,22.2,22.78,22.09,22.65,551441,0
2005-09-23,22.52,22.7,22.2,22.43,553955,0
2005-09-26,22.5,23.03,22.5,22.66,495007,0
2005-09-27,22.7,22.98,22.28,22.57,290861,0
2005-09-28,22.69,22.69,22.21,22.59,324985,0
2005-09-29,22.68,23.1,22.26,23.08,430651,0
2005-09-30,23,23.22,22.81,22.94,571200,0
2005-10-03,22.87,23.06,22.76,22.77,433123,0
2005-10-04,22.89,23.06,22.65,22.66,355330,0
2005-10-05,22.64,22.7,21.89,21.89,680722,0
2005-10-06,22.05,22.46,21.51,21.78,715766,0
2005-10-07,21.73,21.96,21.48,21.69,450513,0
2005-10-10,21.88,22.3,21.75,22.06,305038,0
2005-10-11,22.38,23.13,22.38,22.74,1440714,0
2005-10-12,22.72,22.77,22.15,22.47,735705,0
2005-10-13,22.35,22.55,21.96,22.39,1040015,0
2005-10-14,22.5,23.16,22.39,23.05,707085,0
2005-10-17,23.05,23.05,22.78,23.02,439962,0
2005-10-18,23.19,23.42,22.92,22.92,929591,0
2005-10-19,23.03,23.97,22.75,23.88,1913916,0
2005-10-20,23.56,23.61,22.26,22.99,2038823,0
2005-10-21,22.99,23.27,22.84,23.09,1297761,0
2005-10-24,23.42,24.7,23.35,24.39,2114716,0
2005-10-25,24.44,24.6,24.24,24.53,765792,0
2005-10-26,24.43,24.8,24.29,24.5,718054,0
2005-10-27,24.25,24.55,23.95,24.21,916076,0
2005-10-28,24.35,24.83,24.3,24.65,761996,0
2005-10-31,24.67,25.25,24.67,25.11,1165012,0
2005-11-01,24.96,25.08,24.69,24.92,379525,0
2005-11-02,24.87,25,24.6,24.93,657840,0
2005-11-03,24.99,25.13,24.87,24.93,708968,0
2005-11-04,24.98,25.07,24.79,25,357544,0
2005-11-07,24.95,25,24.65,24.76,380670,0
2005-11-08,24.76,25.06,24.62,24.98,493688,0
2005-11-09,25.04,25.24,24.8,24.96,409241,0
2005-11-10,24.85,25.36,24.42,25.02,551089,0
2005-11-11,24.97,25.5,24.97,25.22,541246,0
2005-11-14,25.35,25.8,25.2,25.54,614393,0
2005-11-15,25.41,25.6,25.15,25.25,345141,0
2005-11-16,25.18,25.7,24.76,25.62,484517,0
2005-11-17,25.62,25.94,25.48,25.91,671342,0
2005-11-18,26.02,26.19,25.24,25.3,662867,0
2005-11-21,25.48,25.68,24.99,25.5,600294,0
2005-11-22,25.39,25.78,25.27,25.69,786741,0
2005-11-23,25.5,26,25.27,25.9,410568,0
2005-11-25,25.79,25.98,25.62,25.77,201456,0
2005-11-28,26.01,26.01,25.65,25.7,448436,0
2005-11-29,25.88,25.99,25.61,25.82,289393,0
2005-11-30,25.95,28.19,25.89,27.91,2890299,0
2005-12-01,27.57,28,26.98,27.68,1062140,0
2005-12-02,27.59,27.84,27.11,27.25,603027,0
2005-12-05,27.35,27.35,26.82,26.93,644769,0
2005-12-06,26.84,27.61,26.65,27.06,985722,0
2005-12-07,27,27.5,26.91,27.36,414832,0
2005-12-08,27.3,27.7,27.05,27.33,453892,0
2005-12-09,27.25,27.48,27,27.1,474270,0
2005-12-12,27.07,27.4,26.91,27.19,711479,0
2005-12-13,27.1,27.51,27.02,27.36,634862,0
2005-12-14,27.54,28.55,27.51,28.31,1597872,0
2005-12-15,28.26,28.4,27.46,28.15,631998,0
2005-12-16,28.16,28.3,27.53,27.61,942115,0
2005-12-19,27.53,27.6,27.07,27.25,386652,0
2005-12-20,27.13,27.24,26.77,27.01,337073,0
2005-12-21,27.07,27.17,26.73,27.08,311395,0
2005-12-22,27.11,27.11,26.66,26.95,278519,0
2005-12-23,26.95,27,26.71,26.85,162499,0
2005-12-27,26.77,27.15,26.7,26.91,277664,0
2005-12-28,27,27.05,26.76,26.98,355128,0
2005-12-29,26.9,27.05,26.8,26.89,190306,0
2005-12-30,26.68,26.8,26.44,26.61,374464,0
2006-01-03,26.67,27.82,26.64,27.7,1419982,0
2006-01-04,27.72,28.8,27.72,28.59,876264,0
2006-01-05,28.65,28.88,28.29,28.76,1278945,0
2006-01-06,28.9,29.36,28.7,28.99,1224715,0
2006-01-09,28.81,29.15,28.77,29.05,694793,0
2006-01-10,28.89,29.13,28.7,29.09,794597,0
2006-01-11,29.05,29.1,28.57,28.7,589630,0
2006-01-12,28.59,28.82,28.25,28.27,365856,0
2006-01-13,28.25,28.56,28.1,28.49,271226,0
2006-01-17,28.28,28.49,27.94,28.35,196352,0
2006-01-18,28.15,28.58,28.1,28.32,223027,0
2006-01-19,28.5,28.99,28.02,28.2,495849,0
2006-01-20,28.25,28.29,27.74,27.89,874213,0
2006-01-23,27.9,28.18,27.7,27.77,479470,0
2006-01-24,27.91,28,27.57,27.71,341114,0
2006-01-25,27.67,27.98,27.05,27.22,447558,0
2006-01-26,27.31,27.35,26.75,27.16,736671,0
2006-01-27,27.3,27.63,26.99,27.3,373039,0
2006-01-30,27.39,27.75,27.16,27.32,369682,0
2006-01-31,27.23,28.25,27.16,27.65,1152530,0
2006-02-01,26.74,29.41,26.18,28.6,2471014,0
2006-02-02,27.89,28.47,27.87,28.14,1124800,0
2006-02-03,28.02,28.39,27.68,27.76,547200,0
2006-02-06,27.65,28.25,27.62,28.06,418607,0
2006-02-07,27.99,28.25,27.68,28.17,574985,0
2006-02-08,28,28.01,27.06,27.5,622262,0
2006-02-09,27.73,27.93,27.4,27.51,424041,0
2006-02-10,27.4,27.92,27.22,27.73,282484,0
2006-02-13,27.43,27.55,25.89,26.36,1053511,0
2006-02-14,26.39,26.93,26.36,26.73,361349,0
2006-02-15,26.65,27.12,26.36,26.64,226374,0
2006-02-16,26.71,26.99,26.66,26.93,432429,0
2006-02-17,27,27,26.18,26.26,687951,0
2006-02-21,26.26,26.46,25.78,25.96,390357,0
2006-02-22,26.1,26.1,25.57,25.72,592053,0
2006-02-23,25.57,26.54,25.39,26.32,635608,0
2006-02-24,26.32,26.57,26.16,26.27,244005,0
2006-02-27,26.33,27.05,26.2,26.81,469253,0
2006-02-28,26.69,26.92,26.69,26.82,465057,0
2006-03-01,27.01,28.15,26.77,27.89,816202,0
2006-03-02,27.39,27.94,27.23,27.52,446150,0
2006-03-03,27.5,28.17,27.38,27.92,554972,0
2006-03-06,27.94,28.03,27,27.43,320172,0
2006-03-07,27.29,27.45,26.37,26.63,320600,0
2006-03-08,26.59,27.21,26.12,27.15,321452,0
2006-03-09,27.21,27.28,26.51,26.64,329936,0
2006-03-10,26.54,26.9,25.84,26.57,333878,0
2006-03-13,26.49,26.67,26.28,26.51,235136,0
2006-03-14,26.54,26.93,26.26,26.89,152163,0
2006-03-15,26.84,26.99,26.32,26.9,309937,0
2006-03-16,26.9,27.08,26.55,26.64,307424,0
2006-03-17,26.77,27.21,26.4,26.93,606101,0
2006-03-20,26.89,27.05,26.65,26.83,241020,0
2006-03-21,26.7,27.15,26.44,26.5,263745,0
2006-03-22,26.38,27.32,26.29,27.25,438527,0
2006-03-23,27.14,27.68,27.14,27.62,399497,0
2006-03-24,27.69,28.1,27.3,27.98,439311,0
2006-03-27,27.86,28.24,27.67,28.21,374058,0
2006-03-28,27.99,28.34,27.91,28.06,369350,0
2006-03-29,28.05,28.8,28.05,28.66,340996,0
2006-03-30,29,29,28.02,28.48,238737,0
2006-03-31,28.38,28.49,27.93,27.97,418598,0
2006-04-03,28.18,28.41,27.51,27.64,356864,0
2006-04-04,27.61,28,27.37,27.64,410208,0
2006-04-05,27.6,28.35,27.51,28.27,546449,0
2006-04-06,28.35,28.4,27.75,28,372057,0
2006-04-07,28.1,28.35,27.4,27.64,320616,0
2006-04-10,27.56,28.06,27.45,27.5,422134,0
2006-04-11,27.46,27.81,26.93,27.16,222371,0
2006-04-12,27.05,27.7,26.87,27.67,222319,0
2006-04-13,27.64,28.5,27.31,28.25,457009,0
2006-04-17,28.3,28.47,27.98,28.36,422260,0
2006-04-18,28.32,28.89,28.16,28.88,659857,0
2006-04-19,29.02,29.85,29.01,29.18,737099,0
2006-04-20,29.13,29.33,28.44,29.06,475617,0
2006-04-21,28,28.47,27.6,28.14,938252,0
2006-04-24,28.06,28.25,27.5,27.5,555604,0
2006-04-25,27.52,28.25,27.25,28.13,735527,0
2006-04-26,28.03,28.11,27.12,27.36,507378,0
2006-04-27,27.16,27.99,26.9,27.23,332182,0
2006-04-28,27.22,27.69,27.13,27.46,402472,0
2006-05-01,27.53,27.55,26.66,26.79,358844,0
2006-05-02,26.9,27.52,26.83,27.33,285035,0
2006-05-03,27.38,27.54,26.81,27.32,399185,0
2006-05-04,27.27,28.39,27.27,28.24,735724,0
2006-05-05,28.26,28.36,27.89,27.89,289265,0
2006-05-08,27.83,27.95,26.97,27.14,417167,0
2006-05-09,27.04,27.46,26.81,27.25,263491,0
2006-05-10,27.1,27.25,26.65,27,210822,0
2006-05-11,27.08,27.17,25.94,26,363380,0
2006-05-12,26,26.3,25.6,26.02,620868,0
2006-05-15,25.91,26.4,25.74,26,406051,0
2006-05-16,26.25,26.43,25.99,26.03,363499,0
2006-05-17,25.84,25.95,24.95,25.26,382509,0
2006-05-18,25.41,26.01,25.25,25.57,463392,0
2006-05-19,25.47,25.8,24.63,25.57,433754,0
2006-05-22,25.38,25.65,24.02,24.6,1001883,0
2006-05-23,24.71,24.98,23.94,23.96,752469,0
2006-05-24,23.9,24.07,23.43,23.79,1006855,0
2006-05-25,23.97,24.5,23.67,24.47,272917,0
2006-05-26,24.54,24.86,24.04,24.58,321922,0
2006-05-30,24.5,24.94,23.9,24,458606,0
2006-05-31,24.16,24.16,23.13,23.45,736176,0
2006-06-01,23.34,23.59,23.25,23.38,888170,0
2006-06-02,23.62,24.01,22.78,22.92,1113239,0
2006-06-05,22.78,22.95,22.19,22.25,947913,0
2006-06-06,22.37,22.48,21.8,22.17,1007555,0
2006-06-07,22.2,22.5,21.9,22.17,1270573,0
2006-06-08,22,22.23,21.38,21.67,1043151,0
2006-06-09,21.79,22.13,21.39,21.46,660416,0
2006-06-12,21.89,22,20.74,20.93,676462,0
2006-06-13,20.79,21.88,20.15,20.21,1227943,0
2006-06-14,20.25,21.05,20.17,20.97,1365136,0
2006-06-15,21,21.6,20.95,21.51,1066395,0
2006-06-16,21.47,21.7,21.11,21.55,1193434,0
2006-06-19,21.48,21.68,20.93,20.94,419585,0
2006-06-20,20.87,21.01,20.62,20.85,539963,0
2006-06-21,20.85,21.62,20.83,21.48,703473,0
2006-06-22,21.32,21.43,20.65,20.72,687652,0
2006-06-23,20.69,20.78,20.4,20.49,895202,0
2006-06-26,20.6,20.68,20.2,20.43,686718,0
2006-06-27,20.38,20.79,20.31,20.37,465245,0
2006-06-28,20.51,20.51,19.85,20.1,343755,0
2006-06-29,20.19,20.58,20.16,20.35,555492,0
2006-06-30,20.45,21.12,20.37,20.88,938286,0
2006-07-03,20.81,20.88,20.53,20.84,147289,0
2006-07-05,20.73,20.88,20.2,20.3,631266,0
2006-07-06,20.42,20.78,20.3,20.63,376251,0
2006-07-07,20.6,20.76,19.88,20.01,399756,0
2006-07-10,20.06,20.24,19.92,20.07,388634,0
2006-07-11,19.97,20.38,19.92,20.21,329572,0
2006-07-12,20.1,20.35,19.97,20.06,542590,0
2006-07-13,19.99,20.23,19.75,19.9,412139,0
2006-07-14,19.91,20.04,19.81,19.83,608484,0
2006-07-17,20.71,21.49,20.6,21.03,1427157,0
2006-07-18,21.24,21.55,20.58,20.87,862878,0
2006-07-19,20.9,21.23,20.85,21.15,772691,0
2006-07-20,20,20.4,19.25,19.54,3520851,0
2006-07-21,19.42,19.53,19.11,19.13,949504,0
2006-07-24,19.24,19.71,19.15,19.49,420089,0
2006-07-25,19.58,19.9,19.54,19.73,496983,0
2006-07-26,19.63,19.96,19.5,19.64,387039,0
2006-07-27,19.83,20.05,19.17,19.56,759722,0
2006-07-28,19.72,20.37,19.47,20.36,840759,0
2006-07-31,20.28,20.37,19.98,20.18,695565,0
2006-08-01,19.95,20,19.67,19.84,567688,0
2006-08-02,19.93,20.61,19.89,20.58,492123,0
2006-08-03,20.35,21.23,20.27,21.2,573634,0
2006-08-04,21.37,21.71,21.19,21.3,620124,0
2006-08-07,21.22,21.56,20.94,21.3,580301,0
2006-08-08,21.45,21.61,21.16,21.19,586825,0
2006-08-09,21.46,21.71,21.23,21.3,473793,0
2006-08-10,21.3,21.74,21.2,21.65,369516,0
2006-08-11,21.5,21.65,21.35,21.61,389845,0
2006-08-14,21.75,21.87,21.4,21.44,258902,0
2006-08-15,21.8,22.21,21.48,22.17,374043,0
2006-08-16,22.28,23.06,22.16,23.01,841465,0
2006-08-17,22.89,23.66,22.88,23.51,873771,0
2006-08-18,23.63,23.63,23.03,23.37,433673,0
2006-08-21,23.22,23.23,22.91,23.1,282158,0
2006-08-22,23.15,23.44,23.09,23.31,314293,0
2006-08-23,23.44,23.45,22.89,23.08,216588,0
2006-08-24,23.21,23.22,22.79,22.9,296004,0
2006-08-25,22.78,23.18,22.6,22.87,258160,0
2006-08-28,22.84,23.15,22.73,23.15,277729,0
2006-08-29,23.15,23.22,22.78,23.19,316132,0
2006-08-30,23.25,23.48,22.93,23.17,504625,0
2006-08-31,23.26,23.31,23.03,23.04,281766,0
2006-09-01,23.12,23.41,22.91,23.21,191577,0
2006-09-05,23.14,23.73,23.07,23.6,310421,0
2006-09-06,23.56,23.56,22.93,23.2,319450,0
2006-09-07,23.02,23.39,22.8,23.05,369670,0
2006-09-08,22.96,23.22,22.91,23.09,203655,0
2006-09-11,23.05,23.23,22.92,23.11,303869,0
2006-09-12,23.06,24.23,23.06,24.18,393148,0
2006-09-13,24,24.07,23.63,23.88,403903,0
2006-09-14,23.75,23.92,23.59,23.7,157241,0
2006-09-15,23.97,23.97,23.43,23.64,406794,0
2006-09-18,23.51,23.9,23.5,23.65,194833,0
2006-09-19,23.62,23.62,22.87,23.36,339397,0
2006-09-20,23.62,23.93,23.38,23.91,389815,0
2006-09-21,23.93,23.97,23.46,23.48,361279,0
2006-09-22,23.36,23.54,22.74,22.8,369245,0
2006-09-25,22.68,23.13,22.64,23.11,515256,0
2006-09-26,22.99,23.22,22.92,23.05,663975,0
2006-09-27,22.96,23.28,22.84,23.23,947888,0
2006-09-28,23.2,23.31,22.83,23,517179,0
2006-09-29,23.14,23.18,22.77,22.88,793879,0
2006-10-02,22.81,23.22,22.66,22.92,469906,0
2006-10-03,22.8,22.9,22.38,22.57,416334,0
2006-10-04,22.46,23.35,22.46,23.1,2332763,0
2006-10-05,23.15,23.29,22.67,23.26,816258,0
2006-10-06,23.15,23.23,22.87,23.15,622167,0
2006-10-09,23.01,23.16,22.49,22.53,677422,0
2006-10-10,22.48,22.5,22.09,22.27,753943,0
2006-10-11,22.43,23.06,22.25,22.92,1134777,0
2006-10-12,23.01,23.29,22.73,23.27,632391,0
2006-10-13,23.3,23.79,23.24,23.79,445028,0
2006-10-16,23.68,23.89,23.38,23.54,570651,0
2006-10-17,23.33,23.44,23.05,23.36,402341,0
2006-10-18,23.44,23.44,23,23.27,583092,0
2006-10-19,23.15,23.67,23.15,23.33,410245,0
2006-10-20,23.45,23.98,23.26,23.81,699291,0
2006-10-23,23.66,23.98,23.46,23.57,410421,0
2006-10-24,23.5,23.66,22.84,23.02,547344,0
2006-10-25,22.4,23.48,21.59,23.15,3036234,0
2006-10-26,23.13,23.28,22.81,23.14,1173700,0
2006-10-27,23.15,23.27,22.8,23.13,824650,0
2006-10-30,23.01,23.98,22.91,23.66,923512,0
2006-10-31,23.82,23.82,23.45,23.64,689898,0
2006-11-01,23.74,23.98,23.27,23.39,402833,0
2006-11-02,23.25,23.56,22.88,23.55,569596,0
2006-11-03,23.17,23.42,23.07,23.39,541387,0
2006-11-06,23.11,23.65,23.11,23.5,638971,0
2006-11-07,23.34,23.75,23.26,23.57,429309,0
2006-11-08,23.37,23.53,23.25,23.46,373196,0
2006-11-09,23.35,23.47,22.89,23.09,503921,0
2006-11-10,23.05,23.4,22.91,23.4,223962,0
2006-11-13,23.32,23.68,23.16,23.51,298940,0
2006-11-14,23.39,24.49,23.36,24.41,596334,0
2006-11-15,24.44,24.63,24.26,24.59,566316,0
2006-11-16,24.42,24.84,24.35,24.73,376559,0
2006-11-17,24.71,24.93,24.31,24.88,945531,0
2006-11-20,24.9,25,24.61,24.86,350322,0
2006-11-21,24.83,24.9,24.47,24.57,304229,0
2006-11-22,24.65,24.84,24.5,24.8,150170,0
2006-11-24,24.84,25.03,24.56,24.94,83859,0
2006-11-27,24.89,24.97,24.04,24.04,496146,0
2006-11-28,24.05,24.38,23.91,24.24,305850,0
2006-11-29,24.41,24.5,24.27,24.45,534860,0
2006-11-30,24.35,24.69,24.21,24.5,625935,0
2006-12-01,24.46,24.6,23.95,24.33,306015,0
2006-12-04,24.35,24.57,24.27,24.49,350177,0
2006-12-05,24.51,24.74,24.37,24.73,366823,0
2006-12-06,24.77,26.05,24.61,25.76,1098185,0
2006-12-07,25.73,25.82,25.3,25.41,332411,0
2006-12-08,25.37,25.67,25.11,25.4,130089,0
2006-12-11,25.4,26.01,25.33,25.85,369671,0
2006-12-12,25.9,25.94,25.3,25.47,350872,0
2006-12-13,25.64,25.86,25.47,25.71,277618,0
2006-12-14,25.71,25.98,25.57,25.64,348374,0
2006-12-15,25.67,26.17,25.43,25.99,591184,0
2006-12-18,26.1,26.32,25.83,25.88,285182,0
2006-12-19,25.78,25.88,25.42,25.59,392488,0
2006-12-20,25.7,26.13,25.58,25.96,411464,0
2006-12-21,25.94,26.91,25.94,26.62,1261945,0
2006-12-22,26.83,26.85,26.11,26.42,612689,0
2006-12-26,26.46,26.9,26.41,26.81,376957,0
2006-12-27,26.78,26.98,26.68,26.9,268273,0
2006-12-28,26.85,27.03,26.78,26.93,203348,0
2006-12-29,26.97,27.07,26.57,26.58,334338,0
2007-01-03,26.69,27.01,26.24,26.68,614424,0
2007-01-04,26.59,26.75,26.27,26.56,787905,0
2007-01-05,26.57,26.57,25.9,26.02,575678,0
2007-01-08,26.07,26.27,25.76,26.01,401802,0
2007-01-09,26.01,26.27,25.76,26.21,692981,0
2007-01-10,26.01,26.18,25.69,25.91,485633,0
2007-01-11,25.91,26.26,25.83,25.87,246001,0
2007-01-12,25.84,25.97,25.68,25.95,753400,0
2007-01-16,25.9,26.12,25.42,25.44,545439,0
2007-01-17,25.43,25.59,25.19,25.3,255347,0
2007-01-18,25.24,25.31,24.89,24.92,479602,0
2007-01-19,24.88,24.88,24.5,24.81,378422,0
2007-01-22,24.85,24.85,24.28,24.57,501214,0
2007-01-23,24.49,25.26,24.46,24.85,440449,0
2007-01-24,24.93,25.3,24.86,25.08,364541,0
2007-01-25,25.13,25.38,24.73,24.9,270000,0
2007-01-26,24.79,25.24,24.6,25.05,383630,0
2007-01-29,24.98,25.31,24.9,25.22,341833,0
2007-01-30,25.31,25.56,25.19,25.37,603765,0
2007-01-31,22.91,23.48,22.65,23.05,4407826,0
2007-02-01,23.2,23.2,22.72,22.87,1560952,0
2007-02-02,22.68,23.07,22.68,23.02,984486,0
2007-02-05,23.1,23.1,22.8,22.94,1170452,0
2007-02-06,22.99,22.99,22.5,22.65,322672,0
2007-02-07,22.68,22.91,22.61,22.61,1481538,0
2007-02-08,22.6,22.61,22.11,22.59,972446,0
2007-02-09,22.62,22.88,22.61,22.72,598330,0
2007-02-12,22.77,22.92,22.69,22.82,421767,0
2007-02-13,22.78,23.12,22.75,22.8,1064945,0
2007-02-14,22.93,23.23,22.73,23.22,594312,0
2007-02-15,23.1,23.4,23.1,23.32,743020,0
2007-02-16,23.32,23.43,23.28,23.35,308081,0
2007-02-20,23.35,23.79,23.22,23.77,446198,0
2007-02-21,23.69,23.96,23.6,23.92,450328,0
2007-02-22,23.97,24.17,23.97,24.15,411982,0
2007-02-23,24.11,24.27,24.1,24.22,352266,0
2007-02-26,24.25,24.25,23.85,23.96,566561,0
2007-02-27,23.79,23.81,22.74,22.85,862379,0
2007-02-28,22.84,23.07,22.55,22.82,379730,0
2007-03-01,22.54,23.28,22.38,23.23,390857,0
2007-03-02,23.06,23.23,22.35,22.64,557837,0
2007-03-05,22.49,22.89,22.24,22.24,266342,0
2007-03-06,22.49,22.69,22.34,22.61,154112,0
2007-03-07,22.55,22.64,22.26,22.51,228350,0
2007-03-08,22.41,22.69,22.39,22.66,357721,0
2007-03-09,22.74,22.96,22.55,22.78,1016391,0
2007-03-12,22.7,23.24,22.7,23.09,218421,0
2007-03-13,23.06,23.23,22.61,22.75,343887,0
2007-03-14,22.65,22.99,22.5,22.97,307678,0
2007-03-15,22.92,23.35,22.92,23.35,305767,0
2007-03-16,23.33,23.65,23.07,23.32,809474,0
2007-03-19,23.3,23.74,23.27,23.55,340881,0
2007-03-20,23.59,23.67,23.34,23.48,176821,0
2007-03-21,23.5,23.82,23.39,23.82,224244,0
2007-03-22,23.86,23.87,23.49,23.53,266270,0
2007-03-23,23.56,23.88,23.49,23.72,404005,0
2007-03-26,23.7,23.88,23.38,23.44,404901,0
2007-03-27,23.37,23.49,23.13,23.34,288664,0
2007-03-28,23.31,23.46,22.67,23.27,734254,0
2007-03-29,23.35,23.49,22.95,23.23,144177,0
2007-03-30,23.24,23.5,23.1,23.45,263115,0
2007-04-02,23.45,24.11,23.44,24.09,539634,0
2007-04-03,24.12,24.5,24.1,24.47,456058,0
2007-04-04,25.24,25.65,24.8,25.04,1714406,0
2007-04-05,25,25.36,24.84,25.26,733831,0
2007-04-09,25.3,25.41,25,25.15,547244,0
2007-04-10,25.1,25.1,24.75,24.91,506205,0
2007-04-11,24.94,25.1,24.7,24.8,370182,0
2007-04-12,24.71,25.02,24.54,24.99,180660,0
2007-04-13,25.04,25.21,24.73,25.14,559254,0
2007-04-16,25.19,25.6,25.09,25.48,250938,0
2007-04-17,25.39,25.53,25.2,25.51,270423,0
2007-04-18,25.64,26.19,25.17,26.04,1008451,0
2007-04-19,26.18,26.18,25.89,26.03,698072,0
2007-04-20,26.3,26.44,25.85,26.44,516592,0
2007-04-23,26.34,26.43,25.97,26.03,417858,0
2007-04-24,26,26.24,25.96,26.18,495453,0
2007-04-25,28.09,28.35,27.56,28,3477477,0
2007-04-26,27.9,27.98,27.4,27.85,761844,0
2007-04-27,27.74,27.92,27,27.14,435575,0
2007-04-30,27.18,27.33,26.61,26.67,768051,0
2007-05-01,26.74,26.85,26.35,26.58,598724,0
2007-05-02,26.64,26.72,26.33,26.6,607460,0
2007-05-03,26.6,27.02,26.5,27,855199,0
2007-05-04,26.93,27.22,26.54,27.1,638179,0
2007-05-07,27.02,27.23,26.97,27.07,264886,0
2007-05-08,26.88,27.05,26.43,26.97,459692,0
2007-05-09,26.81,27.1,26.58,26.93,274755,0
2007-05-10,26.71,26.93,26.08,26.18,368370,0
2007-05-11,26.26,26.77,26.21,26.73,283480,0
2007-05-14,26.64,26.76,26.1,26.19,419667,0
2007-05-15,26.11,26.5,25.75,25.78,418793,0
2007-05-16,25.91,26.11,25.64,26.07,426453,0
2007-05-17,25.97,26.15,25.65,25.91,527074,0
2007-05-18,25.92,26.15,25.67,26.12,408282,0
2007-05-21,26.04,26.44,25.72,26.37,539272,0
2007-05-22,26.39,26.93,26.27,26.88,704823,0
2007-05-23,26.9,28.08,26.88,27.71,1228438,0
2007-05-24,27.63,27.69,27.04,27.22,447562,0
2007-05-25,27.28,27.63,27.11,27.5,564856,0
2007-05-29,27.62,28.28,27.46,27.78,867757,0
2007-05-30,27.55,28.01,27.37,27.99,685603,0
2007-05-31,28.02,28.8,28.02,28.51,1247838,0
2007-06-01,28.45,28.75,28.23,28.58,928048,0
2007-06-04,28.54,28.8,28.42,28.71,432072,0
2007-06-05,28.5,28.69,28.17,28.29,417520,0
2007-06-06,28.06,28.26,27.65,28.07,367544,0
2007-06-07,27.95,28.09,27.49,27.5,649015,0
2007-06-08,27.5,28.46,27.44,28.37,672958,0
2007-06-11,28.29,28.39,27.86,28.1,403188,0
2007-06-12,27.97,28.13,27.78,27.91,600232,0
2007-06-13,27.98,28.35,27.85,28.3,404356,0
2007-06-14,28.32,28.83,28.21,28.65,548629,0
2007-06-15,29,29,28.19,28.34,702998,0
2007-06-18,28.47,28.5,27.91,28.4,544109,0
2007-06-19,28.22,28.72,28.11,28.44,515238,0
2007-06-20,28.55,28.6,27.8,27.85,325833,0
2007-06-21,28.18,30.2,28.11,29.15,2277145,0
2007-06-22,29.02,29.34,28.64,28.93,1079940,0
2007-06-25,28.85,29.45,28.37,28.51,625011,0
2007-06-26,28.71,29.08,28.67,28.95,785371,0
2007-06-27,28.67,28.94,28.16,28.85,701328,0
2007-06-28,28.8,28.94,28.45,28.57,409026,0
2007-06-29,28.71,28.86,28.14,28.22,592503,0
2007-07-02,28.55,29.07,28.5,28.55,514851,0
2007-07-03,28.55,28.97,28.55,28.91,214763,0
2007-07-05,28.9,29.28,28.73,29.09,310173,0
2007-07-06,29.02,29.46,28.87,29.2,423294,0
2007-07-09,29.29,29.58,29.01,29.33,569308,0
2007-07-10,29.38,29.4,28.95,29.33,381777,0
2007-07-11,29.27,29.53,29.25,29.37,656603,0
2007-07-12,29.52,29.81,29.33,29.7,1249025,0
2007-07-13,29.59,30.11,29.55,29.78,666401,0
2007-07-16,29.75,29.75,29.03,29.22,332822,0
2007-07-17,29.32,29.58,29.05,29.08,473301,0
2007-07-18,29.19,29.19,28.68,28.92,628898,0
2007-07-19,29.03,29.07,28.75,28.75,724871,0
2007-07-20,28.68,28.92,28.28,28.56,440078,0
2007-07-23,28.72,29.02,28.47,28.55,242697,0
2007-07-24,28.46,28.81,27.94,28.1,681235,0
2007-07-25,28.18,28.32,27.45,27.88,562624,0
2007-07-26,27.61,27.61,26.59,27.04,695611,0
2007-07-27,26.91,27.43,26.25,27.23,862739,0
2007-07-30,27.16,27.47,26.63,27.38,772131,0
2007-07-31,26.51,27.44,26.04,26.26,1727453,0
2007-08-01,26.11,26.68,25.36,25.77,1234595,0
2007-08-02,25.87,26.18,25.5,25.6,978130,0
2007-08-03,25.55,25.69,24.74,24.85,848338,0
2007-08-06,24.98,25.08,24.5,24.68,971642,0
2007-08-07,24.56,24.9,23.75,24.55,1105182,0
2007-08-08,24.82,25.73,24.59,25.08,1178179,0
2007-08-09,24.84,25.86,24.66,24.69,863104,0
2007-08-10,24.54,25.93,23.52,25.72,854358,0
2007-08-13,26.05,26.26,25.64,25.82,724071,0
2007-08-14,26.34,26.48,25.74,25.82,590360,0
2007-08-15,25.84,25.95,25.11,25.18,337840,0
2007-08-16,25.06,25.71,24.26,25.6,726603,0
2007-08-17,26.33,27,25.91,26.73,749547,0
2007-08-20,26.9,26.9,26.07,26.35,230424,0
2007-08-21,26.36,26.51,25.85,25.93,225491,0
2007-08-22,26.19,26.48,26.14,26.36,221760,0
2007-08-23,26.49,26.58,26.19,26.32,171030,0
2007-08-24,26.28,26.7,26.04,26.29,257310,0
2007-08-27,26.12,26.38,25.94,26.16,165746,0
2007-08-28,26.04,26.18,25.75,25.75,192733,0
2007-08-29,25.94,26.34,25.74,26.28,131526,0
2007-08-30,25.96,26.12,25.61,25.83,267639,0
2007-08-31,26.06,26.35,25.8,26.08,222321,0
2007-09-04,26.02,26.52,26.02,26.23,151522,0
2007-09-05,26.01,26.12,25.53,25.63,369175,0
2007-09-06,25.67,25.74,25.25,25.73,353288,0
2007-09-07,25.3,25.48,24.75,25.26,481036,0
2007-09-10,25.32,25.53,24.44,24.75,370953,0
2007-09-11,24.78,25.68,24.78,25.53,373320,0
2007-09-12,25.42,25.42,25.03,25.15,233581,0
2007-09-13,25.24,25.24,24.54,25.1,455188,0
2007-09-14,24.86,25.18,24.65,25.18,163807,0
2007-09-17,25.16,25.33,24.88,24.89,606732,0
2007-09-18,25.07,25.98,25.07,25.98,393561,0
2007-09-19,26.19,26.85,26.09,26.36,458496,0
2007-09-20,26.32,27.31,26.32,27.16,300194,0
2007-09-21,27.4,27.64,27.19,27.5,426268,0
2007-09-24,27.44,27.75,27.34,27.43,337945,0
2007-09-25,27.27,27.51,27.05,27.39,162562,0
2007-09-26,27.53,28.11,27.31,27.4,258703,0
2007-09-27,27.47,27.72,27.31,27.34,204870,0
2007-09-28,27.26,27.75,26.77,26.86,321745,0
2007-10-01,26.74,27.68,26.7,27.23,551959,0
2007-10-02,27.2,27.29,26.67,27.03,269907,0
2007-10-03,27.15,27.21,26.79,27.06,404496,0
2007-10-04,27.21,27.24,26.73,26.9,240129,0
2007-10-05,27.19,27.47,26.68,27.35,220352,0
2007-10-08,27.23,27.39,26.85,27.31,210535,0
2007-10-09,27.33,27.72,27.07,27.55,324074,0
2007-10-10,27.44,27.47,26.57,27.01,317858,0
2007-10-11,26.99,27.11,26.75,26.9,388342,0
2007-10-12,26.91,27.18,26.72,27.03,176363,0
2007-10-15,26.99,27.03,26.58,27,193786,0
2007-10-16,26.87,27.14,26.84,26.87,221624,0
2007-10-17,27.01,27.01,26.58,26.82,993287,0
2007-10-18,26.61,27.15,26.61,27.07,1040887,0
2007-10-19,27.04,27.04,26.38,26.67,682823,0
2007-10-22,26.46,26.9,26.11,26.74,355688,0
2007-10-23,26.8,27.86,25.9,27.85,705502,0
2007-10-24,21.2,23,20.56,22.39,8146650,0
2007-10-25,23,23,21.66,21.98,1200866,0
2007-10-26,22.25,22.59,21.6,22.4,1597449,0
2007-10-29,22.4,22.49,21.85,22.42,1475511,0
2007-10-30,22.28,22.6,21.89,22.52,1095941,0
2007-10-31,22.58,23.02,22.46,22.8,1338291,0
2007-11-01,22.41,22.85,21.96,22.56,1342206,0
2007-11-02,22.51,22.87,21.98,22.52,718847,0
2007-11-05,22.05,22.75,21.99,22.73,1451969,0
2007-11-06,22.74,22.75,22.31,22.59,1174571,0
2007-11-07,22.28,22.37,21.95,22.12,904233,0
2007-11-08,22.23,22.23,21.38,21.79,1317589,0
2007-11-09,21.47,22.03,21.41,21.7,778084,0
2007-11-12,21.55,22.3,21.34,21.91,729858,0
2007-11-13,22.07,22.34,21.77,22.34,380412,0
2007-11-14,22.44,22.44,21.84,21.9,421175,0
2007-11-15,21.83,22.5,21.81,22.04,450451,0
2007-11-16,22.06,22.5,21.54,22.15,845027,0
2007-11-19,21.87,22.1,21.69,21.74,683612,0
2007-11-20,21.79,22,20.82,21.26,674736,0
2007-11-21,21.18,21.52,20.8,21.2,1072667,0
2007-11-23,21.36,22,21.26,21.97,120098,0
2007-11-26,22.01,22.3,21.68,21.73,410130,0
2007-11-27,21.84,22.5,21.82,22.21,635350,0
2007-11-28,22.49,23.35,22.16,23.33,786886,0
2007-11-29,23.23,23.4,22.8,23.04,464480,0
2007-11-30,23.36,23.36,22.63,22.94,890247,0
2007-12-03,22.95,23.19,22.48,22.48,464922,0
2007-12-04,22.32,22.93,22.25,22.35,449882,0
2007-12-05,22.73,22.79,22.28,22.63,250976,0
2007-12-06,22.63,23.2,22.62,23.18,636033,0
2007-12-07,23.28,23.28,22.95,23.14,215610,0
2007-12-10,23.15,23.27,22.87,23.09,307082,0
2007-12-11,23.25,23.5,22.76,22.83,488488,0
2007-12-12,23.28,23.5,22.37,22.82,315876,0
2007-12-13,22.65,22.73,22.23,22.58,256450,0
2007-12-14,22.29,22.54,22.02,22.03,200934,0
2007-12-17,21.86,22.36,21.84,22,285521,0
2007-12-18,22.18,22.49,21.9,22.35,377170,0
2007-12-19,22.36,22.67,22.22,22.48,226178,0
2007-12-20,22.75,22.75,21.89,22.5,408729,0
2007-12-21,22.83,23,22,22.16,860347,0
2007-12-24,22.23,22.6,22.19,22.48,217878,0
2007-12-26,22.32,22.78,22.32,22.72,269936,0
2007-12-27,22.59,22.87,22.27,22.28,296166,0
2007-12-28,22.39,22.44,22,22.26,342012,0
2007-12-31,22.11,22.49,21.9,22.48,375914,0
2008-01-02,22.43,22.44,21.79,21.98,527785,0
2008-01-03,21.98,22.13,21.02,21.13,534385,0
2008-01-04,20.97,21.09,20.03,20.19,693855,0
2008-01-07,20.29,20.43,19.58,19.99,768094,0
2008-01-08,20.11,20.3,19.42,19.47,663833,0
2008-01-09,19.39,19.61,18.38,19.17,1428965,0
2008-01-10,15.13,15.2,12.35,13.22,9344308,0
2008-01-11,13.01,13.38,12.83,12.88,2248626,0
2008-01-14,12.96,13.52,12.76,13.49,2136558,0
2008-01-15,12.92,13.08,12.73,12.73,1323821,0
2008-01-16,12.72,13.36,12.64,13.1,791755,0
2008-01-17,13.15,13.38,12.9,12.98,1296879,0
2008-01-18,12.98,13.16,12.78,12.96,928622,0
2008-01-22,12.6,13.08,12.6,12.91,777133,0
2008-01-23,12.7,13.14,12.39,12.98,1307690,0
2008-01-24,13.25,13.43,12.89,13.01,2356413,0
2008-01-25,13.15,13.6,13.04,13.49,1458622,0
2008-01-28,13.49,14.29,13.14,14,1707161,0
2008-01-29,14.01,14.49,13.96,14.31,1290927,0
2008-01-30,14.25,14.58,14,14.19,1077015,0
2008-01-31,14,14.93,14,14.76,1396155,0
2008-02-01,14.71,15.43,14.67,15.32,753880,0
2008-02-04,15.25,15.32,14.74,14.84,590072,0
2008-02-05,14.57,15.07,14.1,14.63,466814,0
2008-02-06,14.75,15,14.38,14.4,416341,0
2008-02-07,14.35,14.87,14.21,14.66,633653,0
2008-02-08,14.65,14.78,14.32,14.57,559607,0
2008-02-11,14.6,14.92,14.51,14.77,513220,0
2008-02-12,14.82,15,14.5,14.66,469901,0
2008-02-13,14.83,15.21,14.78,15.21,633207,0
2008-02-14,15.21,15.3,14.52,14.56,721141,0
2008-02-15,14.22,14.62,14.18,14.41,531315,0
2008-02-19,14.57,15.03,14.55,14.65,577551,0
2008-02-20,14.58,15.42,14.55,15.24,615710,0
2008-02-21,15.29,15.5,15.02,15.17,542625,0
2008-02-22,15.19,15.29,14.75,15.26,721260,0
2008-02-25,15.29,15.78,15.12,15.67,432192,0
2008-02-26,15.54,16,15.37,15.88,529869,0
2008-02-27,15.72,16.22,15.72,15.84,622113,0
2008-02-28,15.78,15.94,15.54,15.63,470632,0
2008-02-29,15.44,15.71,14.97,15.06,519074,0
2008-03-03,15.1,15.41,14.64,14.91,468633,0
2008-03-04,14.78,14.99,14.55,14.91,318575,0
2008-03-05,15.01,15.31,14.86,14.91,353561,0
2008-03-06,14.86,14.92,14.34,14.34,387763,0
2008-03-07,14.2,14.66,14.2,14.31,471889,0
2008-03-10,14.39,14.49,14.11,14.17,642596,0
2008-03-11,14.35,14.53,14.2,14.44,660751,0
2008-03-12,14.47,14.7,14.23,14.41,972564,0
2008-03-13,14.27,14.48,14.18,14.39,717317,0
2008-03-14,14.4,14.42,14.04,14.06,592309,0
2008-03-17,13.97,14.25,13.9,14,491494,0
2008-03-18,13.95,14.49,13.95,14.48,617048,0
2008-03-19,14.51,14.85,14.3,14.3,549574,0
2008-03-20,14.47,14.63,14.21,14.48,1193221,0
2008-03-24,14.57,15.64,14.42,15.39,420755,0
2008-03-25,15.3,15.39,14.98,15,441518,0
2008-03-26,14.99,15.06,14.63,14.91,513307,0
2008-03-27,14.96,15.15,14.68,14.83,379069,0
2008-03-28,14.82,15.06,14.66,14.76,381685,0
2008-03-31,14.95,15.01,14.74,14.92,586743,0
2008-04-01,15.02,15.29,14.93,15.05,571268,0
2008-04-02,15.02,15.02,14.21,14.49,882204,0
2008-04-03,14.39,14.96,14.27,14.81,469713,0
2008-04-04,14.88,14.94,14.51,14.78,419806,0
2008-04-07,14.8,15.28,14.8,15,990901,0
2008-04-08,14.84,15.05,14.75,14.94,230556,0
2008-04-09,14.98,14.98,14.51,14.56,212001,0
2008-04-10,14.71,14.96,14.51,14.92,291624,0
2008-04-11,14.77,14.77,14.19,14.21,766235,0
2008-04-14,14.23,14.47,14.08,14.1,348562,0
2008-04-15,14.21,14.28,14,14.15,388601,0
2008-04-16,14.32,14.69,14.31,14.68,377468,0
2008-04-17,14.61,14.93,14.47,14.85,256691,0
2008-04-18,15.14,15.25,14.96,15.15,284665,0
2008-04-21,15,15.37,15,15.16,267634,0
2008-04-22,15.06,15.09,14.38,14.48,265623,0
2008-04-23,14.49,14.98,14.38,14.86,411336,0
2008-04-24,14.99,15.16,14.12,14.87,513606,0
2008-04-25,14.81,14.84,14.45,14.79,530993,0
2008-04-28,14.75,14.87,14.48,14.75,323428,0
2008-04-29,14.71,14.81,14.6,14.75,482105,0
2008-04-30,14.82,14.82,14.34,14.42,354193,0
2008-05-01,14.38,14.79,14.37,14.54,609058,0
2008-05-02,14.69,14.71,14.26,14.5,402715,0
2008-05-05,14.45,14.63,14.28,14.53,280260,0
2008-05-06,14.42,14.67,14.37,14.59,258532,0
2008-05-07,14.62,14.87,14.27,14.35,324451,0
2008-05-08,14.44,14.55,14.33,14.41,339756,0
2008-05-09,14.27,14.97,14.26,14.59,385858,0
2008-05-12,14.64,14.84,14.38,14.7,310685,0
2008-05-13,14.88,15.05,14.59,14.81,374676,0
2008-05-14,14.83,15.2,14.75,14.89,430683,0
2008-05-15,14.9,15.29,14.87,15.25,247554,0
2008-05-16,15.33,15.36,14.88,15.21,224995,0
2008-05-19,15.19,15.54,14.93,15.34,409199,0
2008-05-20,15.24,15.42,15.12,15.29,385159,0
2008-05-21,15.35,15.93,15.27,15.87,796760,0
2008-05-22,15.9,16.23,15.75,15.96,387066,0
2008-05-23,15.86,15.9,15.57,15.63,292101,0
2008-05-27,15.58,16.31,15.58,16.1,373313,0
2008-05-28,16.12,16.26,15.85,15.94,372545,0
2008-05-29,15.86,16.59,15.86,16.39,465162,0
2008-05-30,16.38,16.85,16.38,16.57,486607,0
2008-06-02,16.54,16.62,15.71,16.05,195938,0
2008-06-03,16.13,16.37,15.9,16.14,320505,0
2008-06-04,16.04,16.71,16.04,16.56,278466,0
2008-06-05,16.55,16.85,16.32,16.44,341618,0
2008-06-06,16.32,16.36,16,16.14,333861,0
2008-06-09,16.14,16.61,15.93,16.57,577778,0
2008-06-10,16.41,16.59,16.27,16.4,276010,0
2008-06-11,16.35,16.47,15.95,15.95,381492,0
2008-06-12,16.1,16.44,15.73,16.05,206565,0
2008-06-13,16.19,16.4,15.98,16.12,200257,0
2008-06-16,16.09,16.26,15.9,16.05,184740,0
2008-06-17,16.04,16.1,15.85,15.98,209169,0
2008-06-18,15.97,15.97,15.56,15.73,225366,0
2008-06-19,15.72,15.75,15.3,15.69,475861,0
2008-06-20,15.63,15.65,15.35,15.37,451880,0
2008-06-23,15.4,15.46,15.09,15.2,270371,0
2008-06-24,15.06,15.2,14.81,14.82,461563,0
2008-06-25,14.81,15.27,14.81,15.18,706913,0
2008-06-26,15.01,15.04,14.65,14.92,448300,0
2008-06-27,14.86,15.17,14.77,14.91,590157,0
2008-06-30,14.89,14.98,14.6,14.6,378546,0
2008-07-01,14.46,14.92,14.2,14.47,348293,0
2008-07-02,14.44,14.58,14.02,14.11,376339,0
2008-07-03,14.12,14.47,14.03,14.25,153621,0
2008-07-07,14.31,14.6,14.31,14.34,324082,0
2008-07-08,14.33,14.9,14.32,14.84,288463,0
2008-07-09,14.81,15,14.25,14.36,321297,0
2008-07-10,14.31,14.57,14.2,14.43,229478,0
2008-07-11,14.24,14.32,13.71,14.28,385435,0
2008-07-14,14.42,14.45,14.08,14.21,283322,0
2008-07-15,14.05,14.36,13.77,14.06,375040,0
2008-07-16,14.06,14.48,13.88,14.2,361227,0
2008-07-17,14.21,14.46,14.2,14.4,560436,0
2008-07-18,14.41,14.56,14.26,14.43,286938,0
2008-07-21,14.43,14.56,14.3,14.44,289007,0
2008-07-22,14.37,14.71,14.31,14.57,404775,0
2008-07-23,14.53,15.02,14.53,14.9,329614,0
2008-07-24,14.92,15.09,14.83,14.88,221748,0
2008-07-25,14.82,15.07,14.62,14.8,321649,0
2008-07-28,14.73,14.79,13.99,14.12,462986,0
2008-07-29,14.02,14.18,13.76,13.78,746801,0
2008-07-30,14.12,14.43,13.77,14.07,737649,0
2008-07-31,13.81,14.13,13.68,14.01,340908,0
2008-08-01,13.86,14.02,13.27,14.01,439005,0
2008-08-04,13.41,13.79,13.1,13.6,637978,0
2008-08-05,13.69,14.16,13.48,14.14,287162,0
2008-08-06,14.06,14.28,13.8,14.26,304766,0
2008-08-07,14.13,14.43,13.97,14.3,233426,0
2008-08-08,14.14,14.8,14.14,14.68,424083,0
2008-08-11,14.69,15.21,14.62,15.14,428198,0
2008-08-12,15.07,15.78,14.95,15.65,382514,0
2008-08-13,15.66,16.07,15.54,15.85,376841,0
2008-08-14,15.73,16.36,15.64,16.19,273621,0
2008-08-15,16.39,16.5,16.22,16.32,471925,0
2008-08-18,16.28,16.45,16.03,16.24,334175,0
2008-08-19,16.14,16.3,15.98,16.11,229758,0
2008-08-20,16.2,16.41,15.91,16.09,181118,0
2008-08-21,15.95,16.33,15.92,16.18,184995,0
2008-08-22,16.27,16.34,16,16.3,221913,0
2008-08-25,16.24,16.29,15.9,15.92,203381,0
2008-08-26,15.92,16.4,15.92,16.34,490078,0
2008-08-27,16.29,16.74,16.23,16.6,324527,0
2008-08-28,16.63,16.9,16.59,16.88,210029,0
2008-08-29,16.82,16.82,16.49,16.59,264811,0
2008-09-02,16.81,17.16,16.78,16.95,428192,0
2008-09-03,16.85,17,16.36,16.42,601779,0
2008-09-04,16.32,16.69,15.43,15.43,396214,0
2008-09-05,15.41,15.46,14.99,15.11,409364,0
2008-09-08,15.37,15.61,14.95,15.27,403462,0
2008-09-09,15.29,15.64,15,15.12,315002,0
2008-09-10,15.29,15.59,15.19,15.51,247977,0
2008-09-11,15.32,15.59,15.21,15.43,339487,0
2008-09-12,15.31,15.6,15.28,15.32,173299,0
2008-09-15,15.12,15.4,14.62,14.62,237007,0
2008-09-16,14.62,15.28,14.5,15.27,522701,0
2008-09-17,15.02,15.25,14.73,14.75,377012,0
2008-09-18,15.05,15.09,13.94,14.2,979265,0
2008-09-19,14.68,15.56,13.61,14.74,1408276,0
2008-09-22,14.72,14.74,14.35,14.7,388736,0
2008-09-23,14.73,14.84,14.4,14.57,347220,0
2008-09-24,14.57,14.66,14.28,14.45,255483,0
2008-09-25,14.54,14.71,14.33,14.49,367458,0
2008-09-26,14.35,14.37,14.01,14.31,250565,0
2008-09-29,14.1,14.2,13.51,13.88,455921,0
2008-09-30,13.85,14.01,13.73,13.93,374697,0
2008-10-01,13.79,13.96,13.59,13.59,409472,0
2008-10-02,13.56,13.83,13.25,13.34,334737,0
2008-10-03,13.49,13.5,12.73,12.75,442164,0
2008-10-06,12.63,12.63,11.64,11.94,796559,0
2008-10-07,12.08,12.34,10.98,11.01,480392,0
2008-10-08,10.91,11.29,10.52,10.56,624143,0
2008-10-09,10.78,10.88,10.05,10.11,641205,0
2008-10-10,9.92,9.92,9.07,9.35,822005,0
2008-10-13,9.73,10.16,9.51,10.1,509918,0
2008-10-14,10.39,10.54,10.08,10.31,395161,0
2008-10-15,10.22,10.41,9.62,9.63,319603,0
2008-10-16,9.7,10.06,9.5,10.02,526663,0
2008-10-17,9.84,10.94,9.46,9.53,449174,0
2008-10-20,9.6,9.68,9.27,9.4,400468,0
2008-10-21,9.27,9.47,9.13,9.15,446415,0
2008-10-22,9.07,9.16,8.73,8.75,683235,0
2008-10-23,8.71,8.81,7.84,8.23,620062,0
2008-10-24,7.97,9.12,7.56,9,2422233,0
2008-10-27,8.89,9.66,8.56,9.43,616228,0
2008-10-28,9.68,10.26,9.27,10.22,702758,0
2008-10-29,10.26,10.42,9.92,10,360921,0
2008-10-30,10.22,10.68,10.01,10.48,340530,0
2008-10-31,10.36,10.78,10.35,10.6,532808,0
2008-11-03,10.6,10.6,10.13,10.17,282273,0
2008-11-04,10.42,10.42,9.77,10.11,526381,0
2008-11-05,10.05,10.32,9.65,9.72,374797,0
2008-11-06,9.69,9.83,9.5,9.5,575037,0
2008-11-07,9.58,9.77,9.5,9.65,259711,0
2008-11-10,9.85,10.02,9.55,9.84,390083,0
2008-11-11,9.66,9.92,9.48,9.48,480431,0
2008-11-12,9.43,9.63,9.21,9.23,303449,0
2008-11-13,9.22,10.12,8.94,10.08,367476,0
2008-11-14,9.72,9.83,9,9.06,346595,0
2008-11-17,9.03,9.74,9.03,9.53,382054,0
2008-11-18,9.6,9.6,8.9,9.07,636116,0
2008-11-19,9.08,9.18,8.57,8.63,554162,0
2008-11-20,8.6,8.74,8.11,8.16,484567,0
2008-11-21,8.31,8.78,7.9,8.68,605046,0
2008-11-24,8.82,9.25,8.32,9.19,317163,0
2008-11-25,9.28,9.28,8.61,9.1,420973,0
2008-11-26,8.9,9.82,8.88,9.71,365699,0
2008-11-28,9.61,9.8,9.49,9.77,101443,0
2008-12-01,9.52,9.71,8.48,8.52,325112,0
2008-12-02,8.66,8.87,8.5,8.84,400257,0
2008-12-03,8.64,9.12,8.35,8.8,612832,0
2008-12-04,8.69,8.82,8.3,8.53,384154,0
2008-12-05,8.49,9.03,8.26,9,305096,0
2008-12-08,9.16,9.96,8.85,9.82,438722,0
2008-12-09,9.72,10.37,9.41,9.64,390616,0
2008-12-10,9.68,10.04,9.56,9.75,169634,0
2008-12-11,9.65,9.92,9.35,9.38,270088,0
2008-12-12,9.33,9.81,8.93,9.8,206968,0
2008-12-15,9.77,9.77,9.09,9.36,295913,0
2008-12-16,9.51,9.88,9.22,9.81,398776,0
2008-12-17,9.69,9.91,9.55,9.82,327815,0
2008-12-18,9.99,10.25,9.74,10.02,290124,0
2008-12-19,10.15,10.72,10.02,10.11,642096,0
2008-12-22,10.1,10.18,9.52,9.76,367935,0
2008-12-23,9.06,9.59,8.98,9.09,536098,0
2008-12-24,9.07,9.19,8.91,9.06,158783,0
2008-12-26,9.19,9.19,9,9.05,126745,0
2008-12-29,9.05,9.05,8.74,8.81,210231,0
2008-12-30,8.89,8.97,8.74,8.85,381054,0
2008-12-31,8.82,9.66,8.82,9.56,502597,0
2009-01-02,9.58,9.93,9.48,9.86,193386,0
2009-01-05,9.9,10.14,9.62,10,250677,0
2009-01-06,10,10.4,9.84,10.35,328431,0
2009-01-07,10.19,10.26,9.7,9.83,439223,0
2009-01-08,9.84,10.09,9.7,10.05,218003,0
2009-01-09,10.02,10.14,9.57,9.7,261932,0
2009-01-12,9.68,9.68,9.33,9.36,139886,0
2009-01-13,9.33,9.47,9.28,9.47,164390,0
2009-01-14,9.55,9.55,8.97,8.99,300969,0
2009-01-15,8.97,9,8.71,8.92,303630,0
2009-01-16,9.07,9.15,8.81,9,211073,0
2009-01-20,9.13,9.13,8.37,8.41,483536,0
2009-01-21,8.53,8.54,8.15,8.49,388462,0
2009-01-22,8.43,8.5,8.11,8.19,285781,0
2009-01-23,8.02,8.26,7.97,8.22,462322,0
2009-01-26,8.25,8.73,8.2,8.65,287060,0
2009-01-27,8.65,8.98,8.63,8.88,233759,0
2009-01-28,8.97,9.36,8.94,9.11,199281,0
2009-01-29,9.05,9.12,8.92,8.96,219601,0
2009-01-30,9.06,9.13,8.88,8.89,344044,0
2009-02-02,8.64,8.88,8.31,8.78,419395,0
2009-02-03,8.79,8.83,8.55,8.77,428058,0
2009-02-04,8.8,9.19,8.78,9,310839,0
2009-02-05,8.92,9.46,8.85,9.21,267841,0
2009-02-06,9.16,9.71,9.16,9.66,261920,0
2009-02-09,9.58,10.2,9.5,10.12,689085,0
2009-02-10,10.04,10.17,9.23,9.34,669209,0
2009-02-11,9.41,9.51,9.24,9.33,391053,0
2009-02-12,9.25,9.88,9.21,9.75,323047,0
2009-02-13,9.79,9.9,9.53,9.68,143786,0
2009-02-17,9.35,9.69,9.11,9.12,231791,0
2009-02-18,9.24,9.26,8.98,9,248589,0
2009-02-19,9.1,9.74,9.1,9.54,316877,0
2009-02-20,9.47,9.69,9.32,9.45,336097,0
2009-02-23,9.48,9.59,9.16,9.22,292716,0
2009-02-24,9.33,9.53,9.24,9.32,555876,0
2009-02-25,9.23,9.43,8.96,9.06,370985,0
2009-02-26,9.1,9.22,8.77,8.78,218077,0
2009-02-27,8.55,8.95,8.43,8.9,422706,0
2009-03-02,8.76,8.85,8.31,8.33,282649,0
2009-03-03,8.47,8.54,8.14,8.21,291660,0
2009-03-04,8.33,9.12,8.33,8.98,335197,0
2009-03-05,8.79,8.81,8.09,8.11,374434,0
2009-03-06,8.21,8.46,8.04,8.2,216986,0
2009-03-09,8.11,8.29,7.75,7.84,596341,0
2009-03-10,7.95,8.54,7.84,8.51,383062,0
2009-03-11,8.55,9.31,8.49,9.1,381876,0
2009-03-12,9.04,9.67,8.91,9.66,229014,0
2009-03-13,9.75,9.75,9.49,9.67,264241,0
2009-03-16,9.77,9.77,9.36,9.38,221956,0
2009-03-17,9.3,9.69,9.3,9.68,319264,0
2009-03-18,9.55,9.87,9.45,9.87,447463,0
2009-03-19,9.93,9.93,9.55,9.64,323390,0
2009-03-20,9.69,9.72,8.53,8.96,791312,0
2009-03-23,9.16,9.51,9.01,9.5,395068,0
2009-03-24,9.36,9.51,9.25,9.26,169045,0
2009-03-25,9.3,9.7,9.3,9.69,391312,0
2009-03-26,9.76,10.08,9.66,10.06,369482,0
2009-03-27,9.88,10.05,9.8,9.98,360683,0
2009-03-30,9.72,9.72,9.55,9.58,211371,0
2009-03-31,9.7,10.1,9.58,9.8,370953,0
2009-04-01,9.67,10.2,9.66,10.01,250478,0
2009-04-02,10,10.65,9.92,10.29,452622,0
2009-04-03,10.3,10.49,10.2,10.49,217593,0
2009-04-06,10.33,10.49,10.01,10.19,179455,0
2009-04-07,10.08,10.29,9.79,9.8,163946,0
2009-04-08,9.6,9.88,9.31,9.64,832750,0
2009-04-09,9.78,9.83,9.33,9.77,395338,0
2009-04-13,9.63,9.77,9.53,9.72,161351,0
2009-04-14,9.57,9.74,9.49,9.54,182961,0
2009-04-15,9.51,9.62,9.25,9.35,536758,0
2009-04-16,9.52,9.52,9.27,9.44,328163,0
2009-04-17,9.47,9.52,9.36,9.46,196670,0
2009-04-20,9.28,9.3,8.83,8.91,379729,0
2009-04-21,8.85,9.17,8.85,9.05,159098,0
2009-04-22,8.95,9.41,8.95,9.27,251236,0
2009-04-23,9.26,9.34,9.06,9.27,281533,0
2009-04-24,9.31,9.44,9.15,9.34,251412,0
2009-04-27,9.16,9.3,9.01,9.13,238270,0
2009-04-28,9.01,9.15,8.91,8.95,416595,0
2009-04-29,8.98,9.51,8.81,9.5,627027,0
2009-04-30,9.58,9.85,9.36,9.82,426921,0
2009-05-01,9.72,9.92,9.62,9.8,328639,0
2009-05-04,9.82,10.04,9.73,9.99,219092,0
2009-05-05,10,10.13,9.94,10.12,259308,0
2009-05-06,10.21,10.25,9.82,10.1,189615,0
2009-05-07,10.25,10.38,9.97,10.1,253987,0
2009-05-08,10.19,10.79,10.11,10.76,270302,0
2009-05-11,10.51,10.64,10.43,10.49,238335,0
2009-05-12,10.5,10.51,10.03,10.16,260586,0
2009-05-13,10.02,10.21,9.74,9.83,238464,0
2009-05-14,9.89,10.12,9.77,10.01,246969,0
2009-05-15,10,10.05,9.8,9.98,213100,0
2009-05-18,10.07,10.13,9.88,10.11,155994,0
2009-05-19,10.11,10.18,9.87,10.05,116575,0
2009-05-20,10.09,10.24,9.96,10.02,228346,0
2009-05-21,9.87,10.01,9.7,9.97,265999,0
2009-05-22,10,10.06,9.85,9.95,154050,0
2009-05-26,9.83,10.29,9.62,10.28,153360,0
2009-05-27,10.13,10.21,10,10.12,233485,0
2009-05-28,10.17,10.2,9.64,9.8,533037,0
2009-05-29,9.86,10.18,9.47,10.17,977516,0
2009-06-01,10.32,11.26,10.32,11.21,505262,0
2009-06-02,11.09,11.47,10.95,10.95,655805,0
2009-06-03,11.19,11.19,10.68,11,321056,0
2009-06-04,11.03,11.93,10.89,11.63,496208,0
2009-06-05,11.62,11.8,11.47,11.68,167204,0
2009-06-08,11.52,11.77,11.39,11.63,141827,0
2009-06-09,11.65,11.98,11.65,11.86,303146,0
2009-06-10,11.92,11.95,11.33,11.65,205746,0
2009-06-11,11.65,12,11.65,11.84,183697,0
2009-06-12,11.71,11.85,11.54,11.85,97889,0
2009-06-15,11.65,11.72,11.05,11.15,211879,0
2009-06-16,11.25,11.26,10.66,10.7,209776,0
2009-06-17,10.69,10.94,10.5,10.88,209768,0
2009-06-18,10.85,11.04,10.63,10.89,139820,0
2009-06-19,11.08,11.08,10.81,10.84,301820,0
2009-06-22,10.74,10.86,10.29,10.38,217976,0
2009-06-23,10.44,10.67,10.27,10.35,260742,0
2009-06-24,10.43,10.56,10.24,10.38,191506,0
2009-06-25,10.35,10.66,10.2,10.65,169343,0
2009-06-26,10.56,10.78,10.47,10.48,550648,0
2009-06-29,10.52,10.92,10.4,10.73,159989,0
2009-06-30,10.7,10.82,10.5,10.66,188956,0
2009-07-01,10.76,11.07,10.76,11.02,159279,0
2009-07-02,10.88,11.08,10.69,10.99,283984,0
2009-07-06,10.98,11.11,10.84,11.04,412154,0
2009-07-07,11.08,11.12,10.87,10.93,159223,0
2009-07-08,10.94,11.08,10.6,10.79,497060,0
2009-07-09,10.82,11.05,10.67,10.81,384066,0
2009-07-10,10.75,11,10.68,10.81,173330,0
2009-07-13,10.82,11.15,10.63,11.05,303646,0
2009-07-14,11.06,11.41,10.95,11.38,273903,0
2009-07-15,11.45,12.08,11.43,12.07,272654,0
2009-07-16,11.97,12.17,11.84,12.05,237510,0
2009-07-17,12.08,12.2,11.86,12.17,149670,0
2009-07-20,12.24,12.37,12.1,12.25,154812,0
2009-07-21,12.33,12.33,11.82,12.13,152746,0
2009-07-22,12.04,12.27,11.98,12.09,104644,0
2009-07-23,12.02,12.57,11.98,12.57,252432,0
2009-07-24,12.41,12.66,12.22,12.65,141013,0
2009-07-27,12.63,12.75,12.45,12.74,96569,0
2009-07-28,12.62,12.93,12.5,12.73,203875,0
2009-07-29,12.6,12.83,12.19,12.42,412487,0
2009-07-30,11.31,11.8,10.57,11.35,536518,0
2009-07-31,11.27,11.59,10.97,11.4,307215,0
2009-08-03,11.19,11.67,11,11.5,471692,0
2009-08-04,10.8,11.31,10.77,11.3,242280,0
2009-08-05,11.21,11.28,11.13,11.19,216271,0
2009-08-06,11.2,11.27,10.81,11.19,213427,0
2009-08-07,11.37,11.53,11.15,11.36,171049,0
2009-08-10,11.24,11.36,10.94,11.1,107721,0
2009-08-11,11.01,11.01,10.62,10.84,117062,0
2009-08-12,10.85,11.31,10.73,11.11,186000,0
2009-08-13,11.13,11.25,10.93,11.08,65211,0
2009-08-14,11.1,11.11,10.7,10.85,191375,0
2009-08-17,10.76,11.07,10.67,10.99,150803,0
2009-08-18,11.08,11.18,10.76,10.83,153178,0
2009-08-19,10.72,10.94,10.72,10.92,117878,0
2009-08-20,10.93,11,10.83,10.99,52882,0
2009-08-21,11.15,11.35,10.9,11.2,194961,0
2009-08-24,11.25,11.32,11.01,11.05,74664,0
2009-08-25,11.14,11.24,11.03,11.06,104147,0
2009-08-26,11.08,11.17,10.76,10.96,190290,0
2009-08-27,10.89,10.92,10.6,10.88,113218,0
2009-08-28,10.93,11.05,10.72,10.77,202199,0
2009-08-31,10.65,10.72,10.57,10.64,197537,0
2009-09-01,10.55,10.81,10.23,10.41,174298,0
2009-09-02,10.35,10.55,10.18,10.44,166193,0
2009-09-03,10.44,10.93,10.35,10.93,306845,0
2009-09-04,10.88,11.38,10.85,11.37,137206,0
2009-09-08,11.4,11.52,11.28,11.51,156721,0
2009-09-09,11.47,11.68,11.33,11.66,88121,0
2009-09-10,11.61,11.74,11.54,11.73,92564,0
2009-09-11,11.74,11.74,11.48,11.59,81281,0
2009-09-14,11.55,11.74,11.44,11.74,74271,0
2009-09-15,11.74,11.92,11.68,11.84,106862,0
2009-09-16,11.84,12.04,11.77,11.99,68508,0
2009-09-17,11.99,12.14,11.9,12.03,51687,0
2009-09-18,12.04,12.12,11.89,11.94,173993,0
2009-09-21,11.8,12.03,11.68,11.7,78849,0
2009-09-22,11.74,11.98,11.64,11.77,77844,0
2009-09-23,11.75,11.99,11.71,11.83,99760,0
2009-09-24,11.84,11.97,11.59,11.65,124616,0
2009-09-25,11.6,11.85,11.55,11.69,86267,0
2009-09-28,11.71,12.16,11.69,12.15,221878,0
2009-09-29,12.12,12.37,11.96,12.01,276231,0
2009-09-30,12.05,12.05,11.27,11.27,197555,0
2009-10-01,11.27,11.31,11.1,11.21,206822,0
2009-10-02,11.15,11.35,11.15,11.26,151137,0
2009-10-05,11.28,11.59,11.13,11.55,118626,0
2009-10-06,11.58,11.99,11.42,11.9,126526,0
2009-10-07,11.86,11.97,11.67,11.97,74549,0
2009-10-08,11.95,12.08,11.91,12.03,196825,0
2009-10-09,12.06,12.23,12.04,12.23,184027,0
2009-10-12,12.23,12.44,12.14,12.3,64220,0
2009-10-13,12.32,12.42,12.03,12.15,65153,0
2009-10-14,12.18,12.38,12.07,12.22,185699,0
2009-10-15,12.18,12.31,12.06,12.22,68203,0
2009-10-16,12.17,12.39,12.13,12.24,190270,0
2009-10-19,12.32,12.47,12.2,12.41,81615,0
2009-10-20,12.45,12.45,12.1,12.1,135489,0
2009-10-21,12.11,12.9,12.11,12.37,224051,0
2009-10-22,12.32,12.75,12.31,12.71,127024,0
2009-10-23,12.79,12.91,12.12,12.19,178199,0
2009-10-26,12.2,12.45,11.9,11.96,235560,0
2009-10-27,12,12.15,11.7,11.75,146942,0
2009-10-28,11.75,11.84,11.44,11.45,163073,0
2009-10-29,11.62,12.25,11.51,12.05,269923,0
2009-10-30,11.93,12.15,11.66,11.66,234367,0
2009-11-02,11.69,11.78,11.41,11.59,144255,0
2009-11-03,11.47,11.6,11.36,11.55,144651,0
2009-11-04,11.59,11.64,11.23,11.23,130659,0
2009-11-05,11.31,11.74,11.31,11.73,126435,0
2009-11-06,11.56,11.87,11.55,11.83,106000,0
2009-11-09,11.91,11.99,11.71,11.96,205419,0
2009-11-10,11.81,11.98,11.53,11.59,297891,0
2009-11-11,11.7,11.91,11.53,11.61,242752,0
2009-11-12,11.55,11.69,11.47,11.48,123573,0
2009-11-13,11.49,11.64,11.29,11.51,80038,0
2009-11-16,11.55,12.06,11.34,12.05,175173,0
2009-11-17,12.03,12.03,11.73,11.76,70220,0
2009-11-18,11.8,11.8,11.55,11.76,54248,0
2009-11-19,11.63,11.83,11.39,11.59,100232,0
2009-11-20,11.8,11.99,11.8,11.98,248476,0
2009-11-23,12.02,12.2,11.98,12.18,117816,0
2009-11-24,12.15,12.15,11.95,12.1,89926,0
2009-11-25,12.13,12.19,12.05,12.05,52908,0
2009-11-27,11.63,11.8,11.61,11.69,127314,0
2009-11-30,12.15,12.19,11.67,12.01,236057,0
2009-12-01,12.11,12.52,12.09,12.38,219242,0
2009-12-02,12.35,12.64,12.35,12.59,323342,0
2009-12-03,12.59,12.65,12.27,12.3,211647,0
2009-12-04,12.57,12.8,12.41,12.69,148950,0
2009-12-07,12.73,12.84,12.6,12.81,129788,0
2009-12-08,12.76,12.97,12.55,12.58,201244,0
2009-12-09,12.56,12.6,12.28,12.53,124501,0
2009-12-10,12.58,12.58,12.33,12.4,129870,0
2009-12-11,12.43,12.58,12.26,12.41,62499,0
2009-12-14,12.45,12.55,12.39,12.48,97019,0
2009-12-15,12.48,12.6,12.35,12.41,145676,0
2009-12-16,12.45,12.51,12.28,12.41,87075,0
2009-12-17,12.31,12.45,12.25,12.29,228504,0
2009-12-18,12.41,12.45,12.25,12.44,434058,0
2009-12-21,12.05,12.42,12.04,12.4,114546,0
2009-12-22,11.15,12.24,11.11,12.14,373787,0
2009-12-23,12.17,12.29,12.06,12.25,94732,0
2009-12-24,12.26,12.3,12.2,12.28,15048,0
2009-12-28,12.29,12.43,12.21,12.43,59424,0
2009-12-29,12.42,12.45,12.22,12.42,119235,0
2009-12-30,12.33,12.68,12.25,12.68,164079,0
2009-12-31,12.68,13.15,12.62,12.97,301759,0
2010-01-04,13,13.4,12.97,13.4,396153,0
2010-01-05,13.41,13.61,13.3,13.33,319117,0
2010-01-06,13.29,13.42,12.97,13.01,197585,0
2010-01-07,13.04,13.04,12.78,12.92,99317,0
2010-01-08,12.84,13.08,12.82,13,75766,0
2010-01-11,13.04,13.12,12.84,13.1,70500,0
2010-01-12,13,13.58,13,13.29,254493,0
2010-01-13,13.38,13.5,13.18,13.43,72765,0
2010-01-14,13.43,13.59,13.39,13.5,79389,0
2010-01-15,13.57,13.6,12.9,12.95,215141,0
2010-01-19,13.01,13.45,12.91,13.43,118684,0
2010-01-20,13.29,13.3,12.81,13.05,108060,0
2010-01-21,13.1,13.2,12.71,12.82,155578,0
2010-01-22,12.75,13.24,12.49,12.57,223750,0
2010-01-25,12.61,12.61,12.12,12.26,98489,0
2010-01-26,12.18,12.22,11.91,12.03,131594,0
2010-01-27,11.91,12.04,11.79,12,122768,0
2010-01-28,11.99,11.99,11.66,11.72,378737,0
2010-01-29,11.77,11.87,11.44,11.59,741719,0
2010-02-01,11.49,11.59,11.35,11.5,200801,0
2010-02-02,11.47,11.69,11.4,11.65,192290,0
2010-02-03,11.56,11.69,11.5,11.65,113174,0
2010-02-04,11.53,11.58,11.31,11.43,188186,0
2010-02-05,11.42,11.55,11.25,11.48,144358,0
2010-02-08,11.44,11.71,11.35,11.53,189737,0
2010-02-09,11.61,11.69,11.47,11.64,100930,0
2010-02-10,11.56,11.66,11.46,11.65,104694,0
2010-02-11,11.58,11.94,11.45,11.92,110222,0
2010-02-12,11.78,12,11.73,11.94,129134,0
2010-02-16,11.98,12,11.87,12,84675,0
2010-02-17,12,12.05,11.87,11.99,69496,0
2010-02-18,11.92,12.05,11.78,12.03,77864,0
2010-02-19,12.03,12.2,11.89,12.14,130625,0
2010-02-22,12.14,12.24,12.1,12.19,64466,0
2010-02-23,12.15,12.18,11.95,12.07,97106,0
2010-02-24,12.1,12.27,12.04,12.07,97421,0
2010-02-25,11.88,11.99,11.71,11.98,73569,0
2010-02-26,11.95,11.98,11.77,11.86,134198,0
2010-03-01,11.89,12.14,11.84,12.13,160624,0
2010-03-02,12.11,12.3,11.93,12.24,98103,0
2010-03-03,12.3,12.46,12.27,12.33,80835,0
2010-03-04,12.34,12.36,12.18,12.26,66476,0
2010-03-05,12.26,12.46,12.2,12.43,136802,0
2010-03-08,12.36,12.67,12.28,12.61,110399,0
2010-03-09,12.53,12.66,12.48,12.59,59430,0
2010-03-10,12.63,12.79,12.53,12.69,62767,0
2010-03-11,12.6,12.62,12.34,12.51,80687,0
2010-03-12,12.6,12.6,12.37,12.52,52799,0
2010-03-15,12.54,12.54,12.25,12.45,44671,0
2010-03-16,12.27,12.31,12.08,12.15,235881,0
2010-03-17,12.21,12.33,12.17,12.23,81323,0
2010-03-18,12.19,12.25,12.15,12.18,48221,0
2010-03-19,12.25,12.25,11.86,11.99,261602,0
2010-03-22,11.94,12.13,11.92,11.98,170002,0
2010-03-23,11.95,12.26,11.9,12.24,142798,0
2010-03-24,12.22,12.24,12.1,12.14,61637,0
2010-03-25,12.17,12.19,12,12.04,101773,0
2010-03-26,12.05,12.11,12,12.01,106577,0
2010-03-29,12.01,12.1,11.94,11.97,89278,0
2010-03-30,11.35,11.91,11.28,11.89,297638,0
2010-03-31,11.8,11.92,11.56,11.63,256383,0
2010-04-01,11.69,11.81,11.51,11.64,95977,0
2010-04-05,11.67,11.95,11.56,11.87,230629,0
2010-04-06,11.77,12.12,11.76,12.07,158572,0
2010-04-07,12.03,12.15,12,12.05,234530,0
2010-04-08,12.03,12.03,11.85,12,92406,0
2010-04-09,11.97,12,11.82,11.9,83959,0
2010-04-12,11.94,12.01,11.87,12,66442,0
2010-04-13,12.01,12.09,11.86,12.04,61479,0
2010-04-14,12.1,12.46,12.1,12.4,283911,0
2010-04-15,12.43,12.66,12.35,12.62,160983,0
2010-04-16,12.62,12.62,12.42,12.47,212021,0
2010-04-19,12.43,12.62,12.35,12.6,277496,0
2010-04-20,12.67,13.05,12.62,13.02,166691,0
2010-04-21,13,13.16,12.81,13.14,192302,0
2010-04-22,12.98,13.47,12.98,13.46,175502,0
2010-04-23,13.43,14.54,13.43,14.53,336074,0
2010-04-26,14.56,14.72,14.24,14.31,194634,0
2010-04-27,14.21,14.5,14.15,14.24,239772,0
2010-04-28,14.39,14.48,14.15,14.24,117175,0
2010-04-29,14.37,14.86,14.16,14.51,185754,0
2010-04-30,13.99,14,12.55,12.85,460508,0
2010-05-03,12.91,13.61,12.67,13.56,276601,0
2010-05-04,13.38,13.38,13.01,13.1,191549,0
2010-05-05,12.93,13.29,12.93,13.01,176981,0
2010-05-06,12.9,13.03,11.74,12.39,151069,0
2010-05-07,12.32,12.35,11.57,11.73,244387,0
2010-05-10,11.94,12.28,11.94,12.25,297479,0
2010-05-11,12.09,12.66,12,12.51,112473,0
2010-05-12,12.55,12.98,12.43,12.93,106376,0
2010-05-13,12.85,13.02,12.44,12.57,97890,0
2010-05-14,12.5,12.53,12.09,12.24,119361,0
2010-05-17,12.34,12.4,11.83,12.18,94246,0
2010-05-18,12.22,12.27,11.8,11.87,174101,0
2010-05-19,11.85,12.06,11.76,11.89,156215,0
2010-05-20,11.6,11.93,11.35,11.46,209469,0
2010-05-21,11.29,11.43,11.07,11.27,310146,0
2010-05-24,11.21,11.4,11.15,11.23,160142,0
2010-05-25,10.99,11.17,10.68,11.1,150246,0
2010-05-26,11.15,11.42,10.9,10.96,282215,0
2010-05-27,11.24,11.47,11.15,11.45,147731,0
2010-05-28,11.38,11.42,10.98,11.14,170994,0
2010-06-01,10.99,11.28,10.62,10.63,185337,0
2010-06-02,10.65,10.75,10.52,10.73,225691,0
2010-06-03,10.83,11.11,10.7,10.99,153090,0
2010-06-04,10.64,10.86,9.95,10.05,465819,0
2010-06-07,10.12,10.18,9.7,9.71,322418,0
2010-06-08,9.78,9.87,9.22,9.4,501498,0
2010-06-09,9.47,9.58,9.22,9.27,201383,0
2010-06-10,9.45,9.69,9.32,9.66,298283,0
2010-06-11,9.52,9.87,9.46,9.87,147843,0
2010-06-14,10,10.17,9.84,9.9,253246,0
2010-06-15,10.03,10.25,9.97,10.2,244828,0
2010-06-16,10.08,10.41,10.04,10.33,184393,0
2010-06-17,10.34,10.46,10.29,10.41,118667,0
2010-06-18,10.49,10.57,10.25,10.32,476949,0
2010-06-21,10.49,10.73,10.26,10.34,166555,0
2010-06-22,10.36,10.36,10.01,10.07,300013,0
2010-06-23,10.07,10.26,10,10.07,144746,0
2010-06-24,9.98,9.98,9.53,9.55,207493,0
2010-06-25,9.6,9.73,9.57,9.7,477784,0
2010-06-28,9.74,9.87,9.64,9.81,163959,0
2010-06-29,9.7,9.89,9.62,9.85,390902,0
2010-06-30,9.85,9.98,9.66,9.75,272491,0
2010-07-01,9.79,10.02,9.4,9.57,277619,0
2010-07-02,9.67,9.72,9.45,9.45,168981,0
2010-07-06,9.65,9.75,9.31,9.4,199097,0
2010-07-07,9.41,9.64,9.39,9.63,171622,0
2010-07-08,9.75,9.8,9.55,9.77,156016,0
2010-07-09,9.74,10.05,9.68,10.01,125026,0
2010-07-12,10,10.1,9.73,9.73,131642,0
2010-07-13,9.84,9.98,9.76,9.97,228818,0
2010-07-14,9.96,10.24,9.92,9.98,106713,0
2010-07-15,9.97,9.97,9.75,9.91,114269,0
2010-07-16,9.83,9.85,9.42,9.45,270615,0
2010-07-19,9.5,9.55,9.18,9.53,197991,0
2010-07-20,9.39,9.74,9.31,9.73,91377,0
2010-07-21,9.81,9.81,9.31,9.43,222160,0
2010-07-22,9.6,9.63,9.44,9.58,349274,0
2010-07-23,9.79,11.18,9.77,11,523076,0
2010-07-26,11,11.32,10.89,10.94,252434,0
2010-07-27,11.06,11.11,10.8,11,120727,0
2010-07-28,10.93,11,10.5,10.52,172120,0
2010-07-29,10.56,10.88,10.21,10.69,381150,0
2010-07-30,10.5,10.84,10.34,10.65,362713,0
2010-08-02,10.75,11.02,10.7,10.96,317358,0
2010-08-03,10.4,11.11,10.24,10.85,403253,0
2010-08-04,10.88,11.53,10.83,11.49,260800,0
2010-08-05,11.34,11.74,11.34,11.43,199305,0
2010-08-06,11.24,11.4,11.03,11.24,169553,0
2010-08-09,11.33,11.63,11.17,11.59,145485,0
2010-08-10,11.4,11.48,11.22,11.3,197250,0
2010-08-11,11.01,11.21,10.97,11.07,247591,0
2010-08-12,10.84,11.07,10.68,10.73,183510,0
2010-08-13,10.66,10.67,10.39,10.4,160028,0
2010-08-16,10.31,10.82,10.25,10.8,199203,0
2010-08-17,10.95,11.54,10.82,11.46,522322,0
2010-08-18,11.41,11.66,11.35,11.55,142285,0
2010-08-19,11.49,11.65,11.22,11.24,231591,0
2010-08-20,11.16,11.44,11.16,11.4,162072,0
2010-08-23,11.48,11.49,11.21,11.35,249769,0
2010-08-24,11.15,11.37,10.9,11,159981,0
2010-08-25,10.84,11.17,10.55,11.14,212533,0
2010-08-26,11.22,11.22,10.95,10.98,182922,0
2010-08-27,11.15,11.19,10.8,11.1,222364,0
2010-08-30,11.03,11.21,10.88,10.9,247651,0
2010-08-31,10.53,10.81,10.52,10.63,371881,0
2010-09-01,10.84,11.15,10.77,11.09,208704,0
2010-09-02,11.05,11.16,10.93,11.02,155580,0
2010-09-03,11.13,11.23,11.03,11.2,86135,0
2010-09-07,11.12,11.18,10.95,10.98,69126,0
2010-09-08,10.98,11.2,10.95,10.97,82582,0
2010-09-09,11.05,11.08,10.77,10.86,104311,0
2010-09-10,10.87,11,10.65,10.77,102663,0
2010-09-13,10.91,11.17,10.91,11.13,187436,0
2010-09-14,11.11,11.23,11.05,11.11,118509,0
2010-09-15,11.07,11.4,11.04,11.35,333402,0
2010-09-16,11.3,11.39,11.12,11.28,65124,0
2010-09-17,11.43,11.65,11.43,11.49,227759,0
2010-09-20,11.5,11.83,11.28,11.8,172196,0
2010-09-21,11.75,11.9,11.54,11.81,134936,0
2010-09-22,11.73,11.84,11.56,11.66,124897,0
2010-09-23,11.54,11.7,11.27,11.31,109617,0
2010-09-24,11.5,11.92,11.34,11.92,144325,0
2010-09-27,11.89,11.89,11.42,11.57,131628,0
2010-09-28,11.54,11.78,11.09,11.77,130725,0
2010-09-29,11.7,11.89,11.51,11.82,155164,0
2010-09-30,11.88,12.2,11.68,12.09,281851,0
2010-10-01,12.2,12.21,11.98,12.16,77077,0
2010-10-04,12.15,12.19,11.95,12.01,115839,0
2010-10-05,12.19,12.64,12.01,12.57,166834,0
2010-10-06,12.57,12.7,12.22,12.37,136495,0
2010-10-07,12.5,12.62,12.23,12.5,148472,0
2010-10-08,12.5,12.83,12.37,12.71,117165,0
2010-10-11,12.66,12.78,12.54,12.64,40071,0
2010-10-12,12.63,12.66,12.46,12.53,102192,0
2010-10-13,12.59,12.79,12.47,12.72,128776,0
2010-10-14,12.74,13.15,12.58,13.11,153771,0
2010-10-15,13.26,13.54,13.2,13.33,174527,0
2010-10-18,13.41,13.66,13.41,13.48,107294,0
2010-10-19,13.22,13.45,13.03,13.16,120620,0
2010-10-20,13.2,13.51,13.08,13.33,76173,0
2010-10-21,13.44,13.54,12.94,13.26,136819,0
2010-10-22,13.74,14.44,13.7,13.99,709321,0
2010-10-25,14.03,14.2,13.95,14.01,430287,0
2010-10-26,13.86,14.01,13.67,13.82,140916,0
2010-10-27,13.67,13.85,13.43,13.72,153334,0
2010-10-28,13.77,13.89,13.5,13.61,98126,0
2010-10-29,13.54,13.79,13.52,13.69,120612,0
2010-11-01,13.76,13.92,13.52,13.61,158793,0
2010-11-02,13.81,13.96,13.52,13.77,210864,0
2010-11-03,13.74,13.8,13.44,13.72,107941,0
2010-11-04,13.93,14.3,13.82,14.3,345572,0
2010-11-05,14.3,14.71,14.15,14.58,288782,0
2010-11-08,14.5,14.74,14.21,14.36,207181,0
2010-11-09,14.35,14.44,14,14.11,343427,0
2010-11-10,13.93,14.07,13.72,13.89,304143,0
2010-11-11,13.7,13.91,13.55,13.79,164776,0
2010-11-12,13.6,13.7,13.26,13.45,184139,0
2010-11-15,13.51,13.54,13.27,13.3,97508,0
2010-11-16,13.15,13.18,12.64,12.73,255560,0
2010-11-17,12.74,12.92,12.7,12.74,95085,0
2010-11-18,12.97,13.24,12.97,13.09,84379,0
2010-11-19,13.02,13.15,12.91,13.05,75853,0
2010-11-22,12.98,13.2,12.78,13.15,108003,0
2010-11-23,13.08,13.19,12.91,13.18,106397,0
2010-11-24,13.29,13.41,13.17,13.36,100825,0
2010-11-26,13.25,13.46,13.24,13.35,37553,0
2010-11-29,13.22,13.33,12.84,13.25,102978,0
2010-11-30,13.06,13.15,12.89,13.09,200752,0
2010-12-01,13.23,13.25,13.08,13.2,154255,0
2010-12-02,13.23,13.4,12.97,13.34,154670,0
2010-12-03,13.3,13.68,13.22,13.63,98673,0
2010-12-06,13.59,13.9,13.49,13.86,174946,0
2010-12-07,13.99,14.44,13.94,14.1,225858,0
2010-12-08,14.12,14.33,14.09,14.12,186400,0
2010-12-09,14.2,14.28,14,14.12,87275,0
2010-12-10,14.12,14.23,13.91,14.19,99445,0
2010-12-13,14.22,14.22,14.02,14.1,120018,0
2010-12-14,14.1,14.15,13.86,13.9,154756,0
2010-12-15,13.93,14.24,13.76,13.99,162745,0
2010-12-16,14.04,14.63,14.04,14.37,122867,0
2010-12-17,14.37,14.44,14.19,14.35,211364,0
2010-12-20,14.32,14.53,14.25,14.48,112185,0
2010-12-21,14.14,14.74,14.14,14.72,147404,0
2010-12-22,14.23,14.77,14.23,14.71,211300,0
2010-12-23,14.66,14.69,14.49,14.61,80447,0
2010-12-27,14.47,14.76,14.41,14.73,62405,0
2010-12-28,14.75,14.87,14.5,14.72,90263,0
2010-12-29,14.7,14.77,14.56,14.61,46738,0
2010-12-30,14.55,14.64,14.42,14.43,88742,0
2010-12-31,14.46,14.49,14.27,14.31,47396,0
2011-01-03,14.35,14.78,14.35,14.71,95064,0
2011-01-04,14.79,14.88,14.3,14.53,128808,0
2011-01-05,14.56,14.65,14.48,14.65,99892,0
2011-01-06,14.63,14.75,14.41,14.54,229872,0
2011-01-07,14.56,14.63,14.07,14.47,127745,0
2011-01-10,14.34,14.56,14.24,14.45,127554,0
2011-01-11,14.49,14.66,14.17,14.37,172532,0
2011-01-12,14.47,14.48,14.25,14.46,91137,0
2011-01-13,14.42,14.6,14.35,14.53,59181,0
2011-01-14,14.5,14.98,14.44,14.97,94951,0
2011-01-18,14.87,15,14.69,14.79,78733,0
2011-01-19,14.83,14.83,14.39,14.66,176350,0
2011-01-20,14.56,14.66,14.2,14.6,188616,0
2011-01-21,14.89,15.65,14.79,15.41,855186,0
2011-01-24,15.35,15.68,15.28,15.46,292285,0
2011-01-25,15.4,15.49,15.1,15.31,298470,0
2011-01-26,15.31,15.89,15.28,15.65,298175,0
2011-01-27,15.74,15.95,15.59,15.74,169750,0
2011-01-28,15.69,15.77,14.83,14.88,291084,0
2011-01-31,14.89,15.13,14.69,14.98,171671,0
2011-02-01,15.15,15.36,15.08,15.21,162210,0
2011-02-02,14.99,15.23,14.88,15,219443,0
2011-02-03,14.92,15.1,14.78,15.04,115169,0
2011-02-04,14.93,15.1,14.9,15.05,112501,0
2011-02-07,15.02,15.11,14.76,14.89,227453,0
2011-02-08,14.84,14.98,14.78,14.98,105234,0
2011-02-09,14.71,15.08,14.69,15.04,148777,0
2011-02-10,14.92,15.1,14.91,14.96,103579,0
2011-02-11,14.91,15.09,14.91,15.05,130988,0
2011-02-14,15.1,15.5,15.1,15.2,274186,0
2011-02-15,15.17,15.32,15.01,15.07,97290,0
2011-02-16,15.06,15.19,14.94,15.16,200742,0
2011-02-18,15.39,15.52,15.17,15.51,313742,0
2011-02-22,15.29,15.59,15.28,15.31,324498,0
2011-02-23,15.18,15.35,14.78,15.06,224118,0
2011-02-24,15.1,15.32,14.87,15.1,190923,0
2011-02-25,15.22,15.46,15.1,15.44,129610,0
2011-02-28,15.49,15.53,15.28,15.43,174258,0
2011-03-01,15.46,15.57,14.92,15.03,197342,0
2011-03-02,14.98,15.23,14.82,15.01,91715,0
2011-03-03,15.18,15.44,15.05,15.27,194290,0
2011-03-04,15.26,15.4,14.94,15,152486,0
2011-03-07,14.98,15.07,14.61,14.82,177214,0
2011-03-08,14.8,15.15,14.36,14.9,216188,0
2011-03-09,14.96,15.2,14.87,15.05,91133,0
2011-03-10,14.79,14.98,14.66,14.85,209378,0
2011-03-11,14.79,14.88,14.53,14.64,100415,0
2011-03-14,14.45,14.63,14.18,14.29,171807,0
2011-03-15,13.76,14.35,13.6,14.23,215661,0
2011-03-16,14.25,14.28,13.59,13.76,192022,0
2011-03-17,13.86,13.96,13.52,13.72,128646,0
2011-03-18,13.85,14.03,13.78,13.94,168228,0
2011-03-21,13.85,14.35,13.85,14.27,97663,0
2011-03-22,13.94,14.28,13.94,14.09,126282,0
2011-03-23,14.02,14.21,13.65,14.04,147646,0
2011-03-24,13.98,14.12,13.98,14.05,137192,0
2011-03-25,14.1,14.25,13.81,14.19,110894,0
2011-03-28,14.11,14.26,14.06,14.17,86287,0
2011-03-29,14.17,14.6,14.13,14.52,133075,0
2011-03-30,14.58,14.75,14.45,14.71,101330,0
2011-03-31,14.72,14.75,14.6,14.71,118908,0
2011-04-01,14.85,15.06,14.52,14.88,94298,0
2011-04-04,14.9,14.97,14.73,14.77,85785,0
2011-04-05,14.71,14.97,14.64,14.82,68337,0
2011-04-06,14.88,15.39,14.88,15.3,152490,0
2011-04-07,15.33,15.4,15.11,15.18,96564,0
2011-04-08,15.32,15.41,14.95,14.99,157511,0
2011-04-11,17.61,18.15,16.37,16.55,2096432,0
2011-04-12,16.45,17.46,16.2,16.9,675077,0
2011-04-13,17.07,17.54,16.8,16.83,379968,0
2011-04-14,16.84,17.2,16.57,16.66,226621,0
2011-04-15,16.68,17.09,16.58,17.07,259160,0
2011-04-18,16.92,17.24,16.72,16.96,379304,0
2011-04-19,17.06,17.29,16.76,16.77,107432,0
2011-04-20,17,17.71,16.8,17.69,261725,0
2011-04-21,17.9,17.9,17.34,17.57,241422,0
2011-04-25,17.67,17.9,17.41,17.59,268321,0
2011-04-26,17.46,17.8,17.14,17.74,468961,0
2011-04-27,17.64,18.19,17.61,17.91,379659,0
2011-04-28,17.82,18.15,17.69,18.03,440130,0
2011-04-29,18,18.08,17.85,17.96,450563,0
2011-05-02,18.15,18.18,17.92,17.94,313545,0
2011-05-03,17.83,17.94,17.68,17.8,185431,0
2011-05-04,17.76,18.15,17.68,17.96,324753,0
2011-05-05,17.81,18.2,17.77,18,262299,0
2011-05-06,18,18.52,17.97,18.25,351657,0
2011-05-09,18.25,18.78,18.03,18.71,617339,0
2011-05-10,18.61,19.17,18.53,18.89,246757,0
2011-05-11,18.81,18.96,18.49,18.5,297207,0
2011-05-12,18.32,18.69,18.24,18.59,219387,0
2011-05-13,18.35,18.76,18.3,18.36,174729,0
2011-05-16,18.16,18.37,17.79,17.81,183424,0
2011-05-17,17.63,17.99,17.54,17.72,184722,0
2011-05-18,17.7,17.98,17.5,17.97,226971,0
2011-05-19,18.21,18.21,17.74,17.95,227862,0
2011-05-20,17.95,18.03,17.65,17.78,217888,0
2011-05-23,17.37,17.9,17.33,17.69,226596,0
2011-05-24,17.73,17.75,17.35,17.41,238932,0
2011-05-25,17.35,18.02,17.27,17.91,244846,0
2011-05-26,17.8,18.08,17.7,17.95,216003,0
2011-05-27,18.05,18.08,17.86,17.99,102349,0
2011-05-31,18.11,18.25,17.94,18.05,315710,0
2011-06-01,17.95,18.05,17.3,17.43,495423,0
2011-06-02,17.42,17.59,17.1,17.37,169751,0
2011-06-03,17.25,17.28,16.91,17.13,284848,0
2011-06-06,17.09,17.12,16.56,16.6,197073,0
2011-06-07,16.73,16.84,16.49,16.5,161550,0
2011-06-08,16.35,16.57,16.1,16.49,236213,0
2011-06-09,16.5,16.8,16.44,16.65,171370,0
2011-06-10,16.5,16.53,15.95,15.98,151823,0
2011-06-13,16.1,16.19,15.86,15.95,138026,0
2011-06-14,16.09,16.32,16.04,16.25,219651,0
2011-06-15,16,16.33,15.76,15.81,261390,0
2011-06-16,15.85,16.03,15.67,15.74,154296,0
2011-06-17,15.86,15.94,15.42,15.69,269357,0
2011-06-20,15.6,15.89,15.52,15.88,191708,0
2011-06-21,15.98,16.38,15.88,16.34,168707,0
2011-06-22,16.2,16.46,16.2,16.21,173750,0
2011-06-23,15.95,16.67,15.9,16.64,216205,0
2011-06-24,16.67,16.81,16.43,16.5,429778,0
2011-06-27,16.46,16.83,16.37,16.79,139402,0
2011-06-28,16.8,17.18,16.72,17,207671,0
2011-06-29,17.06,17.18,16.89,17.05,69196,0
2011-06-30,17.08,17.27,17.08,17.22,152632,0
2011-07-01,17.17,17.61,17.05,17.46,121017,0
2011-07-05,17.58,17.59,17.32,17.46,207138,0
2011-07-06,17.5,17.53,17.31,17.5,126641,0
2011-07-07,17.6,17.7,17.43,17.54,148948,0
2011-07-08,17.46,17.58,17.26,17.41,164761,0
2011-07-11,17.2,17.7,17.15,17.49,238550,0
2011-07-12,17.41,17.59,17.09,17.34,263354,0
2011-07-13,17.47,17.8,17.44,17.53,130845,0
2011-07-14,17.57,17.68,16.79,16.86,193120,0
2011-07-15,16.95,17.23,16.88,17.07,228722,0
2011-07-18,17,17.1,16.48,16.95,148973,0
2011-07-19,17.15,17.35,16.99,17.27,265966,0
2011-07-20,17.31,17.56,16.97,17.37,288607,0
2011-07-21,17.44,17.63,17.17,17.47,334615,0
2011-07-22,17.71,18.12,17.43,18.08,477518,0
2011-07-25,17.9,18.34,17.82,18.04,334580,0
2011-07-26,18.02,18.22,17.83,17.97,136520,0
2011-07-27,17.81,17.88,17.34,17.42,227085,0
2011-07-28,17.37,17.52,17.18,17.29,200731,0
2011-07-29,17.06,17.44,17.05,17.21,157653,0
2011-08-01,17.14,17.3,16.8,17.11,321809,0
2011-08-02,16.79,17.16,16.66,16.68,367668,0
2011-08-03,16.6,16.93,16.41,16.87,169967,0
2011-08-04,16.58,16.79,15.9,15.9,304142,0
2011-08-05,16.07,16.07,14.97,15.43,274265,0
2011-08-08,14.53,15.43,13.85,13.86,398671,0
2011-08-09,14.52,14.71,13.44,14.68,506465,0
2011-08-10,14.58,14.62,13.74,13.83,295707,0
2011-08-11,13.94,14.87,13.9,14.72,440163,0
2011-08-12,14.88,15.21,14.62,14.99,294462,0
2011-08-15,15.08,15.26,14.85,15.06,149084,0
2011-08-16,14.85,15.1,14.71,14.96,191023,0
2011-08-17,14.99,15.12,14.69,14.96,180564,0
2011-08-18,14.44,14.44,13.38,13.59,307086,0
2011-08-19,13.58,13.76,13.02,13.08,172807,0
2011-08-22,13.19,13.48,12.73,12.87,258192,0
2011-08-23,13.1,13.52,12.8,13.46,279911,0
2011-08-24,13.42,13.83,13.37,13.74,179294,0
2011-08-25,13.84,13.92,13.13,13.2,168270,0
2011-08-26,13.08,13.45,12.96,13.34,146587,0
2011-08-29,13.57,14.05,13.37,14.02,258436,0
2011-08-30,13.53,14.33,13.53,14.2,312863,0
2011-08-31,14.31,14.46,14.04,14.21,225327,0
2011-09-01,14.19,14.5,13.85,14.02,287360,0
2011-09-02,13.9,13.9,13.21,13.31,134702,0
2011-09-06,12.86,13.24,12.76,13.19,237768,0
2011-09-07,13.47,13.87,13.3,13.84,348985,0
2011-09-08,13.77,13.98,13.57,13.63,152855,0
2011-09-09,13.43,13.72,13.17,13.56,365429,0
2011-09-12,13.4,13.85,13.4,13.81,304911,0
2011-09-13,13.88,14.19,13.81,14.11,209738,0
2011-09-14,14.14,14.84,14.04,14.54,231514,0
2011-09-15,14.69,14.74,14.47,14.71,150419,0
2011-09-16,14.82,15,14.58,14.84,356834,0
2011-09-19,14.57,14.94,14.51,14.59,391461,0
2011-09-20,14.71,14.85,14.44,14.44,332876,0
2011-09-21,14.51,14.98,14.24,14.28,293439,0
2011-09-22,13.81,14.75,13.81,14.35,668902,0
2011-09-23,14.35,14.48,14.19,14.32,468581,0
2011-09-26,14.24,14.42,14.17,14.36,588312,0
2011-09-27,14.72,15,14.42,14.59,358941,0
2011-09-28,14.63,14.76,14.12,14.13,348720,0
2011-09-29,14.46,14.48,13.61,13.98,191850,0
2011-09-30,13.71,14.02,13.46,13.47,234346,0
2011-10-03,12.98,13.8,12.9,12.95,298755,0
2011-10-04,12.82,13.98,12.82,13.97,321724,0
2011-10-05,13.88,14.35,13.77,14.04,185805,0
2011-10-06,13.89,14.52,13.88,14.33,188330,0
2011-10-07,14.19,14.72,14.06,14.32,164480,0
2011-10-10,14.63,15.12,14.42,15.07,173281,0
2011-10-11,14.99,15.3,14.85,15.21,164306,0
2011-10-12,15.41,15.66,15.25,15.45,214188,0
2011-10-13,15.8,15.85,15.26,15.5,95767,0
2011-10-14,15.73,15.84,15.4,15.53,179139,0
2011-10-17,15.53,15.53,14.94,15.04,150058,0
2011-10-18,15.09,15.55,14.92,15.48,174295,0
2011-10-19,15.48,15.54,14.84,14.88,146357,0
2011-10-20,15,15.09,14.42,14.91,161924,0
2011-10-21,15.33,15.78,15.13,15.44,436432,0
2011-10-24,15.45,15.55,15.34,15.52,342378,0
2011-10-25,15.39,15.5,15,15.08,165771,0
2011-10-26,15.34,15.51,15,15.48,244998,0
2011-10-27,15.89,15.89,15.3,15.56,457081,0
2011-10-28,15.48,15.53,15.27,15.31,309264,0
2011-10-31,15.05,15.34,14.99,14.99,196349,0
2011-11-01,14.4,14.94,14.12,14.43,240102,0
2011-11-02,14.44,14.71,14.32,14.64,173366,0
2011-11-03,14.84,15.25,14.47,15.23,149545,0
2011-11-04,14.96,15.08,14.7,14.97,134200,0
2011-11-07,14.93,15.1,14.61,15.08,117875,0
2011-11-08,15.15,15.37,14.88,15.35,148141,0
2011-11-09,14.87,14.87,14.21,14.28,196865,0
2011-11-10,14.3,14.54,14.2,14.36,87172,0
2011-11-11,14.53,14.78,14.4,14.76,152367,0
2011-11-14,14.68,14.71,14.32,14.43,102993,0
2011-11-15,14.32,14.76,14.21,14.75,139383,0
2011-11-16,14.57,14.72,14.21,14.24,114211,0
2011-11-17,14.18,14.23,13.9,14.1,147128,0
2011-11-18,14.09,14.18,13.9,13.94,119514,0
2011-11-21,13.75,13.76,13.4,13.57,98657,0
2011-11-22,13.67,13.76,13.41,13.63,153014,0
2011-11-23,13.52,13.6,12.98,13.09,196681,0
2011-11-25,12.99,13.08,12.71,12.81,81844,0
2011-11-28,13.29,13.36,13.03,13.32,258749,0
2011-11-29,13.35,13.58,13.18,13.58,274026,0
2011-11-30,14.15,14.81,14.09,14.79,362765,0
2011-12-01,14.71,14.75,14.32,14.33,219756,0
2011-12-02,14.59,14.66,14.34,14.4,79307,0
2011-12-05,14.6,14.91,14.46,14.61,134498,0
2011-12-06,14.62,14.72,14.36,14.53,104663,0
2011-12-07,14.3,14.52,14.07,14.38,110856,0
2011-12-08,14.34,14.34,13.8,13.85,168768,0
2011-12-09,13.91,14.54,13.85,14.21,227886,0
2011-12-12,14.01,14.15,13.79,14.08,164254,0
2011-12-13,14.2,14.35,13.72,13.81,132276,0
2011-12-14,13.66,13.94,13.53,13.7,227404,0
2011-12-15,13.93,14.03,13.87,13.94,136652,0
2011-12-16,14.08,14.28,13.77,13.97,219433,0
2011-12-19,14.16,14.16,13.85,13.9,273572,0
2011-12-20,14.12,14.67,13.96,14.44,207072,0
2011-12-21,14.37,14.37,13.88,14.15,99628,0
2011-12-22,14.17,14.43,13.86,14.33,118271,0
2011-12-23,14.34,14.47,14.18,14.36,117225,0
2011-12-27,14.27,14.6,14.23,14.43,79800,0
2011-12-28,14.38,14.44,14.14,14.19,146402,0
2011-12-29,14.26,14.34,14.14,14.29,108051,0
2011-12-30,14.16,14.47,14.16,14.25,97793,0
2012-01-03,14.64,14.64,14.17,14.23,176449,0
2012-01-04,14.27,14.3,13.92,13.98,110143,0
2012-01-05,12.89,14.03,12.89,13.94,137290,0
2012-01-06,13.94,14.1,13.76,13.94,200867,0
2012-01-09,13.98,14.29,13.97,14.12,159685,0
2012-01-10,14.31,14.39,14.23,14.25,86597,0
2012-01-11,15.45,15.82,15.19,15.63,324448,0
2012-01-12,15.62,15.76,15.37,15.57,180023,0
2012-01-13,15.52,15.59,15.15,15.57,240088,0
2012-01-17,15.58,15.82,15.58,15.73,176697,0
2012-01-18,15.57,16.09,15.57,15.8,170573,0
2012-01-19,15.75,15.78,15.48,15.65,259979,0
2012-01-20,15.6,15.81,15.55,15.7,241810,0
2012-01-23,15.63,15.87,15.51,15.71,182855,0
2012-01-24,15.67,15.83,15.36,15.73,199538,0
2012-01-25,16.01,16.62,15.94,16.4,272217,0
2012-01-26,16.59,17.07,16.5,16.96,358748,0
2012-01-27,16.83,17.15,16.47,17.05,146825,0
2012-01-30,17,17.1,16.8,17.08,170844,0
2012-01-31,17.12,17.21,16.91,17.16,190808,0
2012-02-01,16.54,17.64,16.54,17.47,435895,0
2012-02-02,17.35,17.75,17.32,17.67,278598,0
2012-02-03,17.52,17.9,17.52,17.76,268573,0
2012-02-06,17.26,17.7,17.26,17.53,194922,0
2012-02-07,17.55,17.67,17.33,17.5,237723,0
2012-02-08,17.49,17.55,17.25,17.41,130555,0
2012-02-09,17.47,17.47,17.2,17.29,176896,0
2012-02-10,17.05,17.32,16.87,16.97,136824,0
2012-02-13,17.11,17.26,17.01,17.19,111495,0
2012-02-14,16.84,17,16.69,16.99,186739,0
2012-02-15,16.92,17.09,16.63,16.72,167519,0
2012-02-16,16.75,17.03,16.71,16.98,209134,0
2012-02-17,17.01,17.02,16.74,16.79,190563,0
2012-02-21,16.79,16.92,16.44,16.49,216006,0
2012-02-22,16.43,16.48,16.15,16.2,131259,0
2012-02-23,15.78,16.98,15.78,16.93,191453,0
2012-02-24,16.95,16.95,16.71,16.75,48371,0
2012-02-27,16.69,16.74,16.31,16.56,79012,0
2012-02-28,16.56,16.62,16.17,16.31,96836,0
2012-02-29,16.37,16.42,15.93,15.96,207080,0
2012-03-01,16.02,16.2,15.91,15.91,139712,0
2012-03-02,15.94,16.4,15.71,15.96,216365,0
2012-03-05,16.14,16.2,15.86,15.96,104607,0
2012-03-06,15.56,15.91,15.5,15.66,171089,0
2012-03-07,15.64,15.77,15.57,15.73,68757,0
2012-03-08,15.82,16,15.74,15.89,331006,0
2012-03-09,15.89,16,15.76,15.98,178216,0
2012-03-12,15.87,16.14,15.74,16.03,366172,0
2012-03-13,16.2,16.6,15.68,16.6,164559,0
2012-03-14,16.51,16.58,16.1,16.2,68749,0
2012-03-15,16.19,16.52,15.96,16.43,129311,0
2012-03-16,16.39,16.47,16.14,16.26,214555,0
2012-03-19,16.07,16.76,15.96,16.65,159724,0
2012-03-20,16.44,16.44,16.22,16.3,158491,0
2012-03-21,16.3,16.38,16.2,16.25,120286,0
2012-03-22,16.19,16.34,16.1,16.3,179965,0
2012-03-23,16.26,16.5,16.12,16.45,131627,0
2012-03-26,16.59,16.93,16.49,16.91,175506,0
2012-03-27,16.89,16.98,16.5,16.5,151526,0
2012-03-28,16.48,16.62,16.28,16.54,169873,0
2012-03-29,16.44,16.55,16.4,16.47,240232,0
2012-03-30,16.53,16.72,16.32,16.62,263287,0
2012-04-02,16.55,17.41,16.54,17.41,250918,0
2012-04-03,17.4,17.65,17.18,17.63,565761,0
2012-04-04,17.4,17.43,17.12,17.37,173251,0
2012-04-05,17.24,17.52,17.17,17.48,109270,0
2012-04-09,17.16,17.3,17.04,17.25,154361,0
2012-04-10,17.2,17.38,16.96,17.25,446510,0
2012-04-11,17.47,17.66,17.27,17.66,181484,0
2012-04-12,17.7,17.82,17.34,17.77,138468,0
2012-04-13,17.65,17.65,17.39,17.57,118570,0
2012-04-16,17.7,17.96,17.38,17.5,158176,0
2012-04-17,17.69,17.99,17.69,17.83,161180,0
2012-04-18,17.71,17.81,17.42,17.42,166023,0
2012-04-19,17.48,17.62,17.13,17.24,231208,0
2012-04-20,18.99,18.99,18.05,18.19,379922,0
2012-04-23,17.83,17.94,17.62,17.69,178945,0
2012-04-24,17.71,17.84,17.64,17.81,145004,0
2012-04-25,17.95,18.31,17.89,17.98,189463,0
2012-04-26,17.95,18.35,17.89,18.28,228455,0
2012-04-27,18.3,18.33,18.09,18.25,150167,0
2012-04-30,18.2,18.29,17.8,17.85,189616,0
2012-05-01,17.82,18.23,17.77,17.95,226898,0
2012-05-02,17.76,17.93,17.58,17.93,138611,0
2012-05-03,17.86,17.88,17.36,17.67,173573,0
2012-05-04,17.54,17.55,17.04,17.27,147239,0
2012-05-07,17.16,17.36,17.1,17.29,82767,0
2012-05-08,17.13,17.33,17.04,17.29,90721,0
2012-05-09,17.07,17.28,17.01,17.15,72040,0
2012-05-10,17.21,17.25,16.96,17.06,101480,0
2012-05-11,16.93,17.31,16.93,17.29,113236,0
2012-05-14,17.08,17.25,16.96,16.96,142592,0
2012-05-15,16.94,17.34,16.2,17.08,78139,0
2012-05-16,16.98,17.09,16.33,16.55,238373,0
2012-05-17,16.59,16.7,16.29,16.3,104290,0
2012-05-18,16.19,16.43,15.55,15.64,173112,0
2012-05-21,15.65,15.76,15.49,15.64,285054,0
2012-05-22,15.69,15.84,15.62,15.75,250337,0
2012-05-23,15.57,15.85,15.29,15.75,124030,0
2012-05-24,15.73,15.75,15.39,15.56,174726,0
2012-05-25,15.59,15.67,15.3,15.44,149446,0
2012-05-29,15.63,15.63,14.51,15.44,188120,0
2012-05-30,15.25,15.36,14.9,14.93,203607,0
2012-05-31,14.95,14.95,14.551,14.74,212787,0
2012-06-01,14.39,14.62,14.32,14.33,171227,0
2012-06-04,14.42,15.07,14.34,15.04,187548,0
2012-06-05,14.91,15.48,14.9,15.45,224133,0
2012-06-06,15.6,15.94,15.54,15.84,112546,0
2012-06-07,16.01,16.09,15.48,15.5,146626,0
2012-06-08,15.45,15.71,15.42,15.57,68144,0
2012-06-11,15.74,15.74,15.22,15.23,148179,0
2012-06-12,15.27,15.47,15.08,15.38,107721,0
2012-06-13,15.3,15.45,14.98,15.11,99077,0
2012-06-14,15.06,15.48,15.06,15.41,122419,0
2012-06-15,15.35,15.86,15.25,15.82,204587,0
2012-06-18,15.66,15.82,15.46,15.68,128164,0
2012-06-19,15.74,15.91,15.66,15.86,149065,0
2012-06-20,15.79,15.85,15.6,15.76,156087,0
2012-06-21,15.72,15.82,14.97,15.02,159652,0
2012-06-22,15.09,16.17,15.08,16.12,484170,0
2012-06-25,15.78,15.78,15.27,15.57,123499,0
2012-06-26,15.57,15.75,15.47,15.55,150880,0
2012-06-27,15.61,15.87,15.15,15.72,103331,0
2012-06-28,15.55,15.6,15.09,15.58,208146,0
2012-06-29,15.91,16.37,15.79,16.25,157342,0
2012-07-02,16.25,16.25,15.8,16.07,136635,0
2012-07-03,16.08,16.56,16.04,16.4,95033,0
2012-07-05,16.37,16.49,16.24,16.3,47912,0
2012-07-06,16.1,16.14,15.88,16.02,97656,0
2012-07-09,15.94,16.21,15.75,16.06,163558,0
2012-07-10,16.18,16.33,15.52,15.58,98064,0
2012-07-11,15.56,15.73,15.33,15.69,98109,0
2012-07-12,15.52,15.72,15.1,15.66,111994,0
2012-07-13,15.67,15.77,15.16,15.18,181339,0
2012-07-16,15.18,15.23,14.77,14.82,118500,0
2012-07-17,14.88,14.99,14.58,14.81,84963,0
2012-07-18,14.74,15.38,14.63,15.38,101516,0
2012-07-19,15.45,15.81,15.33,15.33,282172,0
2012-07-20,15.02,15.93,15.01,15.47,369809,0
2012-07-23,15.14,15.14,14.68,14.86,306281,0
2012-07-24,14.82,14.82,14.51,14.59,349739,0
2012-07-25,14.7,14.74,14.43,14.56,240732,0
2012-07-26,14.8,14.82,14.41,14.48,212889,0
2012-07-27,14.53,14.94,14.45,14.8,283821,0
2012-07-30,14.79,14.91,14.17,14.38,257296,0
2012-07-31,14.34,14.74,14.32,14.62,332602,0
2012-08-01,14.61,14.79,14.42,14.44,289347,0
2012-08-02,13.95,14.51,13.95,14.29,281308,0
2012-08-03,14.41,14.98,14.33,14.65,294272,0
2012-08-06,14.61,15.06,14.61,14.83,136760,0
2012-08-07,14.91,15.13,14.84,15.02,142956,0
2012-08-08,14.85,15.25,14.85,15.15,242857,0
2012-08-09,15.1,15.55,15.07,15.55,156681,0
2012-08-10,15.46,15.55,15.27,15.46,149387,0
2012-08-13,15.35,15.45,15.06,15.35,105635,0
2012-08-14,15.47,15.48,15.06,15.18,230675,0
2012-08-15,15.12,15.37,15.12,15.34,129515,0
2012-08-16,15.2,15.44,15.09,15.4,197505,0
2012-08-17,15.3,15.53,15.27,15.46,236866,0
2012-08-20,15.35,15.48,15.25,15.41,124498,0
2012-08-21,15.44,15.51,15.3,15.37,167417,0
2012-08-22,15.3,15.41,15.05,15.18,110138,0
2012-08-23,15.12,15.41,14.97,15.16,172994,0
2012-08-24,15.09,15.43,15.02,15.36,168795,0
2012-08-27,15.38,15.48,15.23,15.29,221462,0
2012-08-28,15.3,15.5,15.27,15.3,180422,0
2012-08-29,14.62,15.45,14.62,15.39,264382,0
2012-08-30,15.25,15.55,15.17,15.41,331984,0
2012-08-31,15.57,15.73,15.38,15.45,312791,0
2012-09-04,15.46,15.62,15.375,15.53,618256,0
2012-09-05,15.52,15.72,15.49,15.65,600209,0
2012-09-06,15.71,16.57,15.71,16.57,496084,0
2012-09-07,16.52,16.85,16.47,16.68,328501,0
2012-09-10,16.62,16.73,16.58,16.63,329313,0
2012-09-11,16.64,16.84,16.62,16.69,124520,0
2012-09-12,16.66,16.79,16.61,16.74,163653,0
2012-09-13,16.7,17,16.6,16.83,244519,0
2012-09-14,16.92,17.06,16.82,16.84,194004,0
2012-09-17,16.74,16.91,16.74,16.84,118700,0
2012-09-18,16.72,16.95,16.72,16.93,131132,0
2012-09-19,16.92,16.98,16.82,16.89,173189,0
2012-09-20,16.73,16.99,16.68,16.97,144323,0
2012-09-21,17.04,17.04,16.88,16.88,357623,0
2012-09-24,16.77,17.02,16.695,16.87,197600,0
2012-09-25,16.95,16.96,16.48,16.49,351113,0
2012-09-26,16.54,16.58,16.34,16.5,257006,0
2012-09-27,16.62,16.76,16.49,16.76,140510,0
2012-09-28,16.64,16.86,16.605,16.62,211049,0
2012-10-01,16.75,16.84,16.56,16.58,273237,0
2012-10-02,16.68,16.68,16.49,16.51,198776,0
2012-10-03,16.52,16.58,16.43,16.49,175999,0
2012-10-04,16.6,16.66,16.35,16.66,185926,0
2012-10-05,16.88,17.09,16.77,17.08,284658,0
2012-10-08,17.04,17.36,16.89,17.34,215012,0
2012-10-09,17.22,17.27,16.66,16.781,361839,0
2012-10-10,16.85,16.97,16.74,16.87,166986,0
2012-10-11,17.05,17.25,16.83,16.84,187135,0
2012-10-12,16.81,16.96,16.72,16.72,135865,0
2012-10-15,16.79,16.81,16.63,16.77,332119,0
2012-10-16,16.94,16.99,16.63,16.9,237699,0
2012-10-17,16.95,17.079,16.81,16.95,204540,0
2012-10-18,17.06,17.19,16.95,17.04,228067,0
2012-10-19,17.15,18.17,17.15,17.89,473715,0
2012-10-22,17.68,18,17.53,17.85,300559,0
2012-10-23,17.58,17.78,17.43,17.66,255469,0
2012-10-24,17.7,17.85,17.49,17.63,207783,0
2012-10-25,17.68,17.74,17.49,17.64,144250,0
2012-10-26,17.66,17.71,17.46,17.57,164991,0
2012-10-31,17.59,17.65,17.2,17.36,184659,0
2012-11-01,17.42,17.61,17.31,17.41,241413,0
2012-11-02,17.48,17.65,17.16,17.38,202658,0
2012-11-05,17.33,17.45,17.1,17.24,120325,0
2012-11-06,17.3,17.41,17.24,17.35,116113,0
2012-11-07,17.2,17.24,16.41,16.5,413153,0
2012-11-08,16.52,16.68,16.48,16.63,223578,0
2012-11-09,16.51,16.68,16.41,16.5,153249,0
2012-11-12,16.48,16.51,16.115,16.44,155711,0
2012-11-13,16.35,16.57,16,16.36,181817,0
2012-11-14,16.45,16.505,16.23,16.4,212948,0
2012-11-15,16.37,16.47,16.11,16.33,249088,0
2012-11-16,16.32,16.49,16.14,16.32,336100,0
2012-11-19,16.45,17.08,16.45,16.96,307716,0
2012-11-20,16.87,16.97,16.62,16.73,402320,0
2012-11-21,17.71,17.93,17.36,17.93,1116375,0
2012-11-23,17.93,18.39,17.73,18.32,560898,0
2012-11-26,18.13,18.355,18.07,18.17,607636,0
2012-11-27,18.1,18.225,17.99,18.13,4822988,0
2012-11-28,18.02,18.03,17.75,17.92,514837,0
2012-11-29,17.95,18.39,17.9,18.36,424686,0
2012-11-30,18.38,18.5,18.08,18.36,443617,0
2012-12-03,18.45,18.9,18.45,18.838,514188,0
2012-12-04,18.77,18.865,18.61,18.79,297148,0
2012-12-05,18.76,18.84,18.58,18.77,334497,0
2012-12-06,18.72,18.91,18.69,18.82,179104,0
2012-12-07,18.94,18.94,18.62,18.66,283752,0
2012-12-10,18.72,18.99,18.64,18.72,247895,0
2012-12-11,18.9,19.1,18.79,18.89,166221,0
2012-12-12,19,19,18.1,18.24,372855,0
2012-12-13,18.3,18.31,18,18.1,235236,0
2012-12-14,18.1,18.27,18.01,18.14,140440,0
2012-12-17,18.13,18.46,17.97,18.18,400822,0
2012-12-18,18.24,18.47,18,18.46,242282,0
2012-12-19,18.52,18.59,18.38,18.52,186882,0
2012-12-20,18.49,18.64,18.41,18.49,265743,0
2012-12-21,18.32,18.41,17.96,18.395,1176993,0
2012-12-24,18.47,18.52,18.14,18.46,52477,0
2012-12-26,18.46,18.6,18.15,18.36,171144,0
2012-12-27,18.3,18.65,18.28,18.58,202619,0
2012-12-28,18.45,18.72,18.43,18.49,255090,0
2012-12-31,18.43,19.06,18.42,18.99,240681,0
2013-01-02,19.37,19.54,18.97,19.18,591385,0
2013-01-03,19.22,19.4,19.11,19.17,476783,0
2013-01-04,19.29,19.47,19.11,19.31,542664,0
2013-01-07,19.36,19.36,19.2,19.23,427777,0
2013-01-08,19.25,19.43,18.99,19.41,410143,0
2013-01-09,19.49,19.82,19.47,19.82,573356,0
2013-01-10,19.9,19.945,19.4,19.8,535829,0
2013-01-11,19.84,19.84,19.625,19.67,244157,0
2013-01-14,19.62,19.76,19.45,19.66,188389,0
2013-01-15,19.58,19.82,19.45,19.7,153671,0
2013-01-16,19.63,19.79,19.555,19.64,632252,0
2013-01-17,19.77,20.2,19.73,19.99,306488,0
2013-01-18,19.97,20.33,19.9,20.32,357846,0
2013-01-22,20.48,20.48,20.235,20.28,275652,0
2013-01-23,20.22,20.22,19.71,19.82,562629,0
2013-01-24,19.8,20.1,19.64,19.92,351759,0
2013-01-25,21.03,23.3,21,22.61,1976738,0
2013-01-28,22.21,23.06,22.21,22.5,810736,0
2013-01-29,22.77,22.77,22.21,22.6,420434,0
2013-01-30,22.5,22.665,22.42,22.59,323447,0
2013-01-31,22.6,22.78,22.41,22.62,293919,0
2013-02-01,22.55,22.76,22.416,22.66,560216,0
2013-02-04,22.54,22.69,22.14,22.18,581146,0
2013-02-05,22.24,22.498,22.19,22.37,376133,0
2013-02-06,22.24,23.1,21.97,22.94,476748,0
2013-02-07,22.86,23.02,22.54,22.74,261451,0
2013-02-08,22.7,23.048,22.7,22.96,128445,0
2013-02-11,22.96,23.01,22.66,22.92,254152,0
2013-02-12,22.92,23.21,22.84,23.05,234971,0
2013-02-13,23.08,23.31,23.05,23.29,383254,0
2013-02-14,23.17,23.42,23.161,23.17,177485,0
2013-02-15,23.31,23.4,22.9,23.11,164526,0
2013-02-19,23.1,23.42,22.86,23.22,219374,0
2013-02-20,23.24,23.33,22.81,22.82,263715,0
2013-02-21,22.79,23.056,22.67,23.02,303457,0
2013-02-22,23.17,23.47,23.05,23.38,210192,0
2013-02-25,23.42,23.5,22.88,22.9,320262,0
2013-02-26,22.93,23.35,22.73,22.97,349175,0
2013-02-27,22.82,23.27,22.82,23.02,297712,0
2013-02-28,23,23.4,22.82,23.06,259965,0
2013-03-01,23,23.34,22.69,23.18,236438,0
2013-03-04,23.14,23.439,22.99,23.38,184903,0
2013-03-05,23.44,23.74,23.33,23.43,214524,0
2013-03-06,23.4,23.65,23.25,23.42,225464,0
2013-03-07,23.38,23.56,23.34,23.52,77911,0
2013-03-08,23.62,23.74,23.4,23.73,109796,0
2013-03-11,23.7,24.13,23.51,24.09,323620,0
2013-03-12,23.96,24.51,23.96,24.38,242258,0
2013-03-13,24.39,24.68,24.3,24.67,136400,0
2013-03-14,24.81,25.09,24.64,25.09,159020,0
2013-03-15,25.16,25.16,24.52,24.89,361385,0
2013-03-18,24.65,24.8,24.53,24.76,151525,0
2013-03-19,24.8,25.11,24.6,24.92,122639,0
2013-03-20,25.04,25.539,25.04,25.38,201045,0
2013-03-21,25.5,25.695,25.28,25.51,306693,0
2013-03-22,25.52,25.7,25.52,25.59,111515,0
2013-03-25,25.61,26.15,25.581,25.62,277121,0
2013-03-26,25.67,25.98,25.51,25.73,145491,0
2013-03-27,25.61,26.01,25.47,25.96,267993,0
2013-03-28,25.98,25.98,25.36,25.36,278514,0
2013-04-01,25.18,25.54,24.85,24.94,212177,0
2013-04-02,25.23,25.33,24.68,24.68,274463,0
2013-04-03,24.57,24.9,24.35,24.44,307788,0
2013-04-04,24.32,24.73,24.16,24.7,182846,0
2013-04-05,24.34,24.64,24.03,24.24,181493,0
2013-04-08,24.36,24.38,23.91,24.25,312653,0
2013-04-09,24.33,24.755,24.11,24.56,317431,0
2013-04-10,24.56,26.04,24.53,25.92,294526,0
2013-04-11,25.81,25.97,25.5,25.89,240661,0
2013-04-12,25.89,25.96,25.31,25.65,193095,0
2013-04-15,25.43,25.65,24.58,24.73,273040,0
2013-04-16,25.05,25.59,24.93,25.35,178140,0
2013-04-17,25.22,25.22,24.32,24.35,364901,0
2013-04-18,24.76,24.88,23.82,24.09,247284,0
2013-04-19,24.44,27.65,23.953,26.13,989181,0
2013-04-22,26.16,26.38,25.3,25.59,372450,0
2013-04-23,25.85,26.42,25.6,26.38,358780,0
2013-04-24,26.44,26.96,26.42,26.94,381375,0
2013-04-25,27,27.16,26.72,26.86,281346,0
2013-04-26,26.85,26.9,26.4,26.58,236142,0
2013-04-29,26.59,26.76,26.4,26.69,172273,0
2013-04-30,26.82,26.9,26.54,26.72,250632,0
2013-05-01,26.59,26.74,25.77,25.82,229047,0
2013-05-02,26.02,26.46,25.75,26.37,179598,0
2013-05-03,26.75,26.95,26.52,26.58,207923,0
2013-05-06,26.66,26.69,26.41,26.44,198522,0
2013-05-07,26.56,26.64,26.325,26.48,187355,0
2013-05-08,26.38,26.6,26.11,26.36,153079,0
2013-05-09,26.4,26.64,26.31,26.36,202433,0
2013-05-10,26.38,26.47,26.03,26.17,243768,0
2013-05-13,26.19,26.19,25.95,26.1,118661,0
2013-05-14,26.07,26.3,25.97,26.26,211324,0
2013-05-15,26.27,26.53,26.09,26.18,140767,0
2013-05-16,25.97,26.49,25.86,26.19,160180,0
2013-05-17,26.37,26.37,26.11,26.21,160433,0
2013-05-20,26.05,26.35,25.81,25.94,170109,0
2013-05-21,25.75,26.12,25.551,26.01,348138,0
2013-05-22,26,27.33,26,26.55,349557,0
2013-05-23,26.4,27.05,26.09,26.89,358808,0
2013-05-24,26.66,27.03,26.46,26.91,186694,0
2013-05-28,27.33,28.299,27.33,28.03,477273,0
2013-05-29,27.81,28.09,27.4,27.63,121236,0
2013-05-30,27.79,28.1,27.76,28.05,130609,0
2013-05-31,27.97,28.12,27.79,27.89,171191,0
2013-06-03,28,28.39,27.57,28.31,294025,0
2013-06-04,28.43,28.71,27.961,28.3,347315,0
2013-06-05,28.08,28.25,27.86,28.11,225432,0
2013-06-06,28.1,28.66,28.1,28.61,271055,0
2013-06-07,28.88,29.12,28.5,29.06,275619,0
2013-06-10,29.23,29.23,28.83,29.04,243025,0
2013-06-11,28.82,29.2,28.62,28.85,120315,0
2013-06-12,29.13,29.47,28.52,28.75,112546,0
2013-06-13,28.69,29.15,28.46,29.11,130762,0
2013-06-14,29.14,29.14,28.802,29.05,152376,0
2013-06-17,29.38,29.52,29.09,29.27,425543,0
2013-06-18,29.4,29.62,29.11,29.25,211824,0
2013-06-19,29.27,29.27,28.44,28.55,123604,0
2013-06-20,28.25,28.4,27.8,27.96,145824,0
2013-06-21,28.06,28.33,27.85,27.94,380307,0
2013-06-24,27.74,27.81,27.07,27.39,225871,0
2013-06-25,27.56,27.85,27.41,27.78,197413,0
2013-06-26,28.08,28.08,27.52,27.73,172737,0
2013-06-27,27.95,28.11,27.69,28.06,220320,0
2013-06-28,28.15,28.55,27.807,28.29,987964,0
2013-07-01,28.58,29.12,28.56,28.9,196879,0
2013-07-02,29.09,29.16,28.55,29.01,196041,0
2013-07-03,29.1,29.2,28.72,28.88,154994,0
2013-07-05,29.34,29.36,28.82,29.16,348150,0
2013-07-08,29.31,29.65,29.17,29.19,213740,0
2013-07-09,29.36,29.55,29.22,29.474,225547,0
2013-07-10,29.55,29.87,29.39,29.68,131101,0
2013-07-11,29.96,29.98,29.61,29.7,242830,0
2013-07-12,29.7,29.92,29.36,29.84,281577,0
2013-07-15,29.84,30.069,29.65,29.99,246058,0
2013-07-16,30,30.32,29.91,30.32,208609,0
2013-07-17,30.55,30.67,30.14,30.35,153643,0
2013-07-18,30.35,30.62,30.05,30.36,345134,0
2013-07-19,30.8,31.57,29.91,30.03,376312,0
2013-07-22,30.03,30.53,30.03,30.34,210223,0
2013-07-23,30.35,30.42,30.18,30.25,118507,0
2013-07-24,30.33,30.33,29.71,29.74,220637,0
2013-07-25,29.79,30.35,29.75,30.28,278944,0
2013-07-26,30.03,30.19,29.7,30.11,125670,0
2013-07-29,29.97,30.19,29.73,29.8,163625,0
2013-07-30,29.99,30.22,29.91,30.19,311836,0
2013-07-31,30.2,30.36,30.02,30.03,183764,0
2013-08-01,29.79,30.15,29.74,30.08,279777,0
2013-08-02,29.47,30.2,29.47,30.14,299247,0
2013-08-05,29.98,30.38,29.84,30.29,180355,0
2013-08-06,30.13,30.28,29.86,30.04,189065,0
2013-08-07,30.04,30.16,29.62,29.79,140952,0
2013-08-08,29.73,29.98,29.51,29.92,194040,0
2013-08-09,29.77,30.8,29.76,30.61,260967,0
2013-08-12,30.47,30.88,30.34,30.88,209147,0
2013-08-13,31,32.13,30.97,31.81,440991,0
2013-08-14,32.06,32.192,31,31.09,192685,0
2013-08-15,30.82,30.83,30.44,30.63,192490,0
2013-08-16,29.85,30.25,29.6,30.01,274452,0
2013-08-19,29.85,30.2,29.63,29.65,179513,0
2013-08-20,29.69,30.22,29.69,29.98,130826,0
2013-08-21,29.85,30.02,29.57,29.59,127824,0
2013-08-22,29.59,30.11,29.26,30.05,123476,0
2013-08-23,30.04,30.46,29.95,30.24,161899,0
2013-08-26,30.27,30.48,30.19,30.23,142433,0
2013-08-27,29.94,30.17,29.39,29.54,253192,0
2013-08-28,29.33,29.8,29.29,29.57,341870,0
2013-08-29,29.6,30.27,29.37,29.92,316380,0
2013-08-30,29.73,30.25,29.2,29.28,219660,0
2013-09-03,29.62,30.34,29.62,29.83,210013,0
2013-09-04,29.5,30.02,29.45,29.78,345633,0
2013-09-05,29.8,29.95,29.54,29.68,192662,0
2013-09-06,29.73,30.16,28.98,29.88,434439,0
2013-09-09,29.91,30.85,29.91,30.78,213562,0
2013-09-10,30.9,31.73,30.83,31.26,311251,0
2013-09-11,31.04,31.31,30.83,30.92,122021,0
2013-09-12,30.92,31.14,30.47,30.57,144253,0
2013-09-13,30.72,30.9,30.25,30.85,112100,0
2013-09-16,31.15,31.3,30.52,30.6,237100,0
2013-09-17,30.6,30.91,30.6,30.84,136276,0
2013-09-18,30.75,31.02,30.58,30.94,156114,0
2013-09-19,31.04,31.05,30.63,30.67,140886,0
2013-09-20,30.7,31.05,30.31,30.7,421268,0
2013-09-23,30.57,30.82,29.97,30.52,189778,0
2013-09-24,30.47,31.34,30.38,31.08,297300,0
2013-09-25,31.07,31.44,30.75,31.16,211800,0
2013-09-26,31.22,31.69,31.01,31.68,153000,0
2013-09-27,31.43,31.84,31.42,31.53,140403,0
2013-09-30,31.2,31.69,31.04,31.68,308369,0
2013-10-01,31.7,32.22,31.64,32.19,283529,0
2013-10-02,31.99,32.65,31.86,32.46,297400,0
2013-10-03,32.41,32.66,31.89,32.11,183400,0
2013-10-04,31.97,32.24,31.77,32.05,175000,0
2013-10-07,31.86,32.03,31.58,31.59,152500,0
2013-10-08,31.58,31.68,30.82,31.04,160600,0
2013-10-09,31.1,31.19,30.48,30.93,226900,0
2013-10-10,31.38,32.38,31.38,32.33,302610,0
2013-10-11,32.31,33.08,32.01,33.02,330241,0
2013-10-14,32.94,33.81,32.6,33.69,270059,0
2013-10-15,33.66,33.67,32.99,33.19,337330,0
2013-10-16,33.5,33.73,33.08,33.29,272472,0
2013-10-17,33.3,34.21,33.1,33.84,399800,0
2013-10-18,37.91,39.83,33.72,34.56,1162100,0
2013-10-21,34.5,35.18,34.39,34.63,427700,0
2013-10-22,34.94,34.94,34.41,34.83,308300,0
2013-10-23,34.69,34.94,34.33,34.58,287900,0
2013-10-24,34.58,34.61,34.08,34.24,192100,0
2013-10-25,34.27,34.42,33.89,34.01,159300,0
2013-10-28,34.26,34.26,33.83,34.04,216800,0
2013-10-29,34.07,34.34,33.89,34.23,335600,0
2013-10-30,34.28,34.48,33.98,34.21,213600,0
2013-10-31,34.15,34.38,33.98,34.31,167159,0
2013-11-01,34.25,34.47,33.87,34.2,254500,0
2013-11-04,34.21,35.02,34.2,34.9,348100,0
2013-11-05,34.75,35.35,34.722,35.052,232309,0
2013-11-06,35.2,35.34,35,35.26,318300,0
2013-11-07,35.56,35.99,35.18,35.56,903700,0
2013-11-08,35.93,38.19,35.81,37.52,1053200,0
2013-11-11,37.66,38.49,37.52,37.96,592298,0
2013-11-12,38,38.25,37.71,38.02,429860,0
2013-11-13,37.71,38.12,37.28,38.04,252534,0
2013-11-14,37.97,38.07,37.53,38.01,296100,0
2013-11-15,37.95,38.17,37.61,37.96,244000,0
2013-11-18,38.17,39.14,38.17,38.7,705600,0
2013-11-19,38.63,39.19,38.02,38.41,505814,0
2013-11-20,38.46,38.46,37.43,37.6,240700,0
2013-11-21,37.65,38.33,37.39,38.25,267400,0
2013-11-22,38.33,38.5,38.06,38.45,243200,0
2013-11-25,38.53,38.9,38.31,38.77,180600,0
2013-11-26,38.76,39.64,38.69,39.6,377000,0
2013-11-27,39.57,39.87,39.39,39.77,202000,0
2013-11-29,39.8,39.81,39.41,39.6,137887,0
2013-12-02,39.49,39.59,38.5,38.73,298500,0
2013-12-03,38.74,39.35,38.61,39.13,431900,0
2013-12-04,39.12,39.14,38.59,38.96,322443,0
2013-12-05,38.91,39.07,38.5,38.53,223809,0
2013-12-06,39,39.26,38.65,39.21,307700,0
2013-12-09,39.25,39.52,39,39.47,409300,0
2013-12-10,39.61,39.82,39.16,39.34,369800,0
2013-12-11,39.29,39.33,38.26,38.53,245300,0
2013-12-12,38.58,38.98,38.09,38.19,299800,0
2013-12-13,38.33,38.7,38.01,38.05,256400,0
2013-12-16,38.12,39.03,38,38.96,601600,0
2013-12-17,38.56,38.89,38.281,38.5,308310,0
2013-12-18,38.48,38.63,37.69,38.09,390300,0
2013-12-19,38,38.21,37.7,37.96,323000,0
2013-12-20,38,38.38,37.51,38.18,672700,0
2013-12-23,38.47,38.79,38.01,38.76,282300,0
2013-12-24,38.95,38.95,38.47,38.67,133582,0
2013-12-26,38.74,39.1,38.66,38.71,164400,0
2013-12-27,38.64,38.75,38.5,38.58,137900,0
2013-12-30,38.5,38.62,38.14,38.41,253800,0
2013-12-31,38.4,38.84,38.3,38.73,285000,0
2014-01-02,38.69,38.899,37.891,38.13,400553,0
2014-01-03,38.15,38.57,37.86,38.51,188468,0
2014-01-06,38.69,38.69,38.05,38.08,242000,0
2014-01-07,38.31,38.52,38.11,38.41,233200,0
2014-01-08,38.29,38.62,37.99,38.12,434300,0
2014-01-09,38.14,39.03,37.99,38.49,676400,0
2014-01-10,38.55,39.08,38.13,38.69,584700,0
2014-01-13,38.65,38.99,38.04,38.24,268500,0
2014-01-14,38.02,40.14,38.02,39.99,735200,0
2014-01-15,40.46,41.43,39.97,40.03,571700,0
2014-01-16,39.94,40.02,39.4,39.7,201498,0
2014-01-17,39.84,39.92,39.01,39.11,254700,0
2014-01-21,39.49,39.52,39.03,39.36,174200,0
2014-01-22,40.19,41.96,40.15,41.65,630500,0
2014-01-23,41.53,41.96,40.97,41.46,444700,0
2014-01-24,41.46,41.46,40.12,40.16,509943,0
2014-01-27,40.11,40.25,39.66,40.21,391900,0
2014-01-28,40.37,41.02,39.89,40.88,439398,0
2014-01-29,42.92,43.88,41.36,42.95,1269200,0
2014-01-30,43.2,43.62,42.8,43.09,659700,0
2014-01-31,42.24,42.72,42.2,42.37,456729,0
2014-02-03,41.72,42.21,39.16,41.28,698531,0
2014-02-04,41.31,42.22,40.16,42.095,493763,0
2014-02-05,41.55,42.61,41.55,42.27,492597,0
2014-02-06,42.47,42.75,42.05,42.31,401048,0
2014-02-07,42.09,43.42,42.05,43.12,393724,0
2014-02-10,42.64,43.418,42.64,43.21,363678,0
2014-02-11,43.21,43.5,42.7,43.12,249735,0
2014-02-12,43.04,43.25,42.43,42.7,269015,0
2014-02-13,42.45,43,42.3,42.81,284976,0
2014-02-14,42.81,42.899,42.3,42.5,171237,0
2014-02-18,42.7,42.95,42.45,42.49,183253,0
2014-02-19,42.37,42.86,42.19,42.25,170223,0
2014-02-20,42.52,42.52,41.81,42.45,196746,0
2014-02-21,42.72,42.72,42.06,42.12,273721,0
2014-02-24,42.1,42.75,42,42.35,204919,0
2014-02-25,42,42.33,42,42.15,254962,0
2014-02-26,42.25,44.64,42.25,44.13,491458,0
2014-02-27,44.09,45.14,44.011,44.84,551424,0
2014-02-28,44.85,45.04,44.29,44.6,594750,0
2014-03-03,44,44.505,42.82,44.38,276988,0
2014-03-04,45.03,45.82,44.85,45.455,289807,0
2014-03-05,45.26,45.39,44.99,45.22,186717,0
2014-03-06,45.51,45.51,43.88,43.92,220986,0
2014-03-07,44,44,43.39,43.62,217455,0
2014-03-10,43.4,43.82,42.97,43.26,145692,0
2014-03-11,43.18,43.37,42.475,42.63,360324,0
2014-03-12,42.25,43.12,41.76,42.78,188502,0
2014-03-13,42.88,43.06,42.1,42.24,249666,0
2014-03-14,42.14,43.2,42.14,43.02,219325,0
2014-03-17,43.21,43.75,42.89,43.02,212941,0
2014-03-18,43.16,44.8,42.723,44.73,270740,0
2014-03-19,45.64,46.47,45.22,45.61,523803,0
2014-03-20,45.52,46.62,45.16,46.16,202463,0
2014-03-21,46.2,46.29,45,45.42,608379,0
2014-03-24,45,45.38,43.79,44.17,239549,0
2014-03-25,44.22,47.75,44.175,45.05,328504,0
2014-03-26,45.28,45.57,43.48,43.5,221300,0
2014-03-27,43.4,43.52,42.36,42.62,315721,0
2014-03-28,42.53,43.55,42.22,42.28,212143,0
2014-03-31,42.39,44.06,42,43.31,321253,0
2014-04-01,43.42,43.89,43.35,43.64,405880,0
2014-04-02,43.77,44.43,43.64,44.29,464077,0
2014-04-03,44.3,44.66,43.475,43.92,312222,0
2014-04-04,44.32,44.59,42.73,42.76,358694,0
2014-04-07,42.52,42.66,40.61,41.04,483626,0
2014-04-08,40.96,41.8,40.6,41.4,239670,0
2014-04-09,41.72,42.01,41.09,41.84,285211,0
2014-04-10,41.85,41.85,40.27,40.44,280045,0
2014-04-11,40,40.71,39.44,39.5,298154,0
2014-04-14,38.81,40.2,38.81,39.55,248802,0
2014-04-15,39.56,40.26,37.82,39.08,516123,0
2014-04-16,39.3,40.9,38.65,40.73,771712,0
2014-04-17,39.36,40.19,36.771,39.66,1322464,0
2014-04-21,39.58,39.58,38.7,39.27,562584,0
2014-04-22,39.21,40.05,38.76,39.6,306575,0
2014-04-23,39.45,39.69,38.78,38.96,372361,0
2014-04-24,38.75,39.23,38.22,38.46,356207,0
2014-04-25,38.22,38.22,36.88,37.12,405437,0
2014-04-28,37.18,38.03,36.9,37.68,673114,0
2014-04-29,37.76,38.25,37.11,37.13,245445,0
2014-04-30,36.99,37.89,36.62,37.79,301718,0
2014-05-01,37.77,38.39,37.2,38.32,494304,0
2014-05-02,38.2,38.57,38,38.15,270398,0
2014-05-05,37.77,38.65,37.76,38.5,318512,0
2014-05-06,38.77,39.89,38.14,38.5,962804,0
2014-05-07,38.55,38.91,38.085,38.49,670162,0
2014-05-08,38.59,39.78,38.47,38.82,387244,0
2014-05-09,38.61,39.39,38.21,38.86,287857,0
2014-05-12,38.98,40.48,38.98,40.09,357009,0
2014-05-13,39.79,40.14,38.845,39.62,557162,0
2014-05-14,39.62,39.62,38.71,38.88,334804,0
2014-05-15,38.7,38.7,37.68,38.34,255626,0
2014-05-16,38.26,38.62,37.61,38.61,181547,0
2014-05-19,38.57,39.18,38.15,38.95,197880,0
2014-05-20,38.7,38.88,38.15,38.44,305922,0
2014-05-21,38.54,39.28,38.54,38.78,230155,0
2014-05-22,38.65,39.58,38.65,39.25,366529,0
2014-05-23,39.12,40.3,39.01,40.28,216092,0
2014-05-27,40.47,41.21,40.28,40.81,250189,0
2014-05-28,40.59,41.19,40.45,40.95,262609,0
2014-05-29,41.11,41.38,40.75,40.8,206389,0
2014-05-30,40.95,41,40.57,40.69,398426,0
2014-06-02,40.71,40.72,39.34,40.16,234459,0
2014-06-03,39.73,40.18,39.09,39.9,341517,0
2014-06-04,39.81,40.22,39.61,40.1,176148,0
2014-06-05,40.12,41,39.8,40.98,330555,0
2014-06-06,41.24,41.82,40.92,41.12,225528,0
2014-06-09,40.98,41.16,40.57,40.91,166880,0
2014-06-10,40.72,40.97,40.5,40.95,141300,0
2014-06-11,40.79,40.97,40.4,40.82,128838,0
2014-06-12,40.65,41.05,40.29,40.62,218332,0
2014-06-13,40.57,40.95,40.33,40.6,225538,0
2014-06-16,40.6,41.13,40.33,41.04,185433,0
2014-06-17,41.13,41.98,41.02,41.87,210299,0
2014-06-18,41.78,42.08,41.52,42.04,144774,0
2014-06-19,42.17,42.43,41.82,42.05,136137,0
2014-06-20,42.28,42.71,42.19,42.5,474152,0
2014-06-23,42.47,42.89,42.3,42.87,168627,0
2014-06-24,42.75,43.21,42.5,42.72,226592,0
2014-06-25,42.47,43.285,42.41,43.18,207198,0
2014-06-26,43.16,43.5,42.743,43.5,148069,0
2014-06-27,42.971,44.25,41.79,44.04,906485,0
2014-06-30,43.87,45.46,43.197,45.2,549822,0
2014-07-01,45.38,46.71,45.38,46.19,577187,0
2014-07-02,45.99,46.83,45.91,46.28,306500,0
2014-07-03,46.52,47.16,46.42,47.06,184895,0
2014-07-07,47.13,47.42,46.27,46.27,276678,0
2014-07-08,46,46,44.71,44.77,380344,0
2014-07-09,44.8,45.63,44.8,44.98,328966,0
2014-07-10,44.08,44.68,43.079,44.42,313618,0
2014-07-11,44.48,44.82,44.09,44.75,214608,0
2014-07-14,45.27,45.27,44.31,44.84,465015,0
2014-07-15,44.75,44.94,43.92,44.49,212139,0
2014-07-16,44.68,44.78,44.02,44.58,202719,0
2014-07-17,44.32,45.12,44.14,44.44,291835,0
2014-07-18,44.36,47.24,44.3,46.41,1018922,0
2014-07-21,46.16,46.16,44.84,45.06,454754,0
2014-07-22,45.46,46.21,45.13,45.6,444075,0
2014-07-23,45.78,46.06,45.15,45.62,333701,0
2014-07-24,45.84,46.25,45.47,45.9,212554,0
2014-07-25,45.45,45.65,45,45.12,184191,0
2014-07-28,45.06,45.56,44.77,45.39,194620,0
2014-07-29,45.59,45.97,45.21,45.52,185304,0
2014-07-30,45.92,46.355,45.43,45.59,168825,0
2014-07-31,45.01,45.44,43.89,44.07,234188,0
2014-08-01,43.81,44.24,43.13,43.72,295067,0
2014-08-04,43.72,44.49,43.43,44.28,251430,0
2014-08-05,44.1,44.92,43.94,44.37,194318,0
2014-08-06,43.95,44.69,43.95,44.23,242237,0
2014-08-07,44.46,44.74,43.53,43.77,155339,0
2014-08-08,43.82,44.11,43.69,43.79,277776,0
2014-08-11,44.01,44.23,43.6,43.97,184531,0
2014-08-12,43.72,44.01,43.17,43.35,160041,0
2014-08-13,43.5,44,43.31,43.91,137072,0
2014-08-14,43.8,44,43.44,43.55,232850,0
2014-08-15,44,44,42.87,43.26,490017,0
2014-08-18,43.04,44.43,42.97,43.81,283215,0
2014-08-19,43.72,44.585,43.72,44.27,155613,0
2014-08-20,44.01,44.44,43.57,44.04,129268,0
2014-08-21,43.86,44.78,43.65,44.68,235628,0
2014-08-22,44.67,44.94,44.14,44.76,190610,0
2014-08-25,44.96,45.09,44.32,44.37,246116,0
2014-08-26,44.45,44.82,44.15,44.39,250367,0
2014-08-27,44.56,44.56,43.64,43.92,153585,0
2014-08-28,43.79,44.08,43.37,44.03,131004,0
2014-08-29,44.07,44.52,43.82,44.04,126047,0
2014-09-02,43.97,45,43.92,44.77,439402,0
2014-09-03,44.22,44.87,43.03,43.04,1674215,0
2014-09-04,43.51,43.94,43.285,43.47,2506315,0
2014-09-05,43.33,44.02,42.745,43.9,571604,0
2014-09-08,43.78,44.4,43.51,44.34,482543,0
2014-09-09,44.34,44.57,43.72,44.06,349386,0
2014-09-10,44.03,44.18,43.61,43.85,467477,0
2014-09-11,43.55,44.41,43.18,44.33,309719,0
2014-09-12,44.46,44.53,43.91,44.315,439108,0
2014-09-15,44.22,44.22,43.65,44.01,352945,0
2014-09-16,43.8,44.82,43.8,44.48,392812,0
2014-09-17,44.36,44.779,44.08,44.34,299256,0
2014-09-18,44.59,45.55,44.365,45.36,488357,0
2014-09-19,45.73,45.94,45,45.88,947721,0
2014-09-22,45.52,45.76,45.05,45.33,336162,0
2014-09-23,45.16,45.36,44.38,44.48,388112,0
2014-09-24,44.46,45.3,44.22,45.12,278046,0
2014-09-25,44.82,45.11,44.01,44.29,497062,0
2014-09-26,44.31,44.6,44.08,44.33,386074,0
2014-09-29,43.82,44.6,43.81,44.59,356541,0
2014-09-30,44.63,44.884,44.12,44.17,357126,0
2014-10-01,44,44.328,42.48,42.5,567609,0
2014-10-02,43.53,45.59,43.53,43.99,515863,0
2014-10-03,44.49,45.21,44.45,44.77,316123,0
2014-10-06,45.02,45.18,44.38,44.41,274624,0
2014-10-07,44.18,44.62,43.41,43.42,340892,0
2014-10-08,43.33,44.28,42.81,43.97,383818,0
2014-10-09,43.89,43.895,42.58,42.6,370971,0
2014-10-10,41.945,42.565,40.57,40.63,562648,0
2014-10-13,40.75,40.75,39.17,40.07,503509,0
2014-10-14,40.43,40.77,39.94,40.68,532388,0
2014-10-15,40.08,40.41,39.135,40,604030,0
2014-10-16,39.22,40.5,39.09,40.44,666418,0
2014-10-17,41.13,41.56,40.52,40.83,499902,0
2014-10-20,40.8,41.05,40.04,40.54,358004,0
2014-10-21,40.81,41.75,40.01,41.6,580514,0
2014-10-22,40.46,42.61,40.03,40.84,828391,0
2014-10-23,41.36,42.72,40.84,42.68,613612,0
2014-10-24,42.82,43.18,42.248,42.49,467367,0
2014-10-27,41.91,42.88,41.73,42.72,264286,0
2014-10-28,42.45,44.21,42.45,44.18,459241,0
2014-10-29,44.12,44.83,43.65,44.19,257778,0
2014-10-30,43.59,44.74,43.37,44.59,275708,0
2014-10-31,45.48,45.99,44.11,45.72,424268,0
2014-11-03,45.72,46.5,45.18,45.47,426344,0
2014-11-04,45.24,45.75,44.9,45.16,273907,0
2014-11-05,45.71,45.95,44.58,45.3,199233,0
2014-11-06,45.63,45.765,44.945,45.5,251379,0
2014-11-07,45.36,45.42,44.73,45.22,176064,0
2014-11-10,45.04,45.39,44.62,45.37,199237,0
2014-11-11,45.47,45.5,44.74,45.01,156832,0
2014-11-12,44.67,45.72,44.67,45.44,230162,0
2014-11-13,45.5,45.79,44.92,45.02,169994,0
2014-11-14,45.14,45.28,44.72,45.1,234465,0
2014-11-17,44.89,45.24,44.43,44.51,156664,0
2014-11-18,44.63,45.26,44.63,44.72,210704,0
2014-11-19,44.7,44.7,43.38,43.68,325224,0
2014-11-20,43.94,44.63,43.8,44.57,333088,0
2014-11-21,45.1,45.17,44.53,44.69,308599,0
2014-11-24,44.96,45.41,44.66,45.41,362043,0
2014-11-25,45.5,45.69,44.14,44.53,346190,0
2014-11-26,44.37,45.03,44.37,45.01,243325,0
2014-11-28,45.08,45.37,44.36,44.45,195705,0
2014-12-01,44.09,44.57,43.7,43.74,204898,0
2014-12-02,43.75,44.68,43.73,44.36,239766,0
2014-12-03,44.52,44.75,44.16,44.46,233095,0
2014-12-04,44.5,44.594,43.78,44.03,265930,0
2014-12-05,44.47,44.74,44,44.68,276429,0
2014-12-08,44.6,45.93,43.5,43.65,160965,0
2014-12-09,43.05,44.95,42.59,44.89,342623,0
2014-12-10,44.8,44.98,44.11,44.14,271357,0
2014-12-11,44.28,44.71,43.89,43.91,317796,0
2014-12-12,43.33,44.31,43.273,43.63,184515,0
2014-12-15,43.67,44.44,43.62,43.7,280635,0
2014-12-16,43.45,44.01,43.12,43.12,321766,0
2014-12-17,43.17,43.54,42.42,43.06,496359,0
2014-12-18,43.6,44.53,43.06,44.52,399484,0
2014-12-19,44.5,44.75,44.017,44.24,531076,0
2014-12-22,44.26,44.5,43.88,44.24,174759,0
2014-12-23,44.46,44.46,43.91,44.03,113198,0
2014-12-24,44.13,44.175,43.8,44.02,108864,0
2014-12-26,43.93,44.19,43.85,44.03,208181,0
2014-12-29,44,44.2,43.68,44.06,185365,0
2014-12-30,43.98,44.18,43.29,43.41,143030,0
2014-12-31,43.6,43.75,42.73,42.83,295663,0
2015-01-02,43.02,43.025,41.16,41.9,422995,0
2015-01-05,41.79,42.04,40.75,40.99,341120,0
2015-01-06,41,41,39.72,39.91,421372,0
2015-01-07,40.3,40.3,39.52,39.81,319260,0
2015-01-08,40.28,40.55,39.9,40.16,742417,0
2015-01-09,40.1,40.33,39.433,40.01,536675,0
2015-01-12,40.11,40.185,38.99,39.18,386379,0
2015-01-13,39.4,39.85,38.47,38.77,505553,0
2015-01-14,38.16,38.46,36.5,37.15,859212,0
2015-01-15,37.71,37.71,36.62,36.72,313292,0
2015-01-16,36.61,37.58,36.53,37.52,227124,0
2015-01-20,37.57,38.16,37.2,37.88,389781,0
2015-01-21,37.835,38.34,36.7,36.92,588140,0
2015-01-22,37.03,37.96,36.53,37.77,374369,0
2015-01-23,37.71,38.1,37.05,37.16,661750,0
2015-01-26,37.26,37.61,36.59,37.56,384436,0
2015-01-27,36.95,37.86,36.391,37.42,266394,0
2015-01-28,38.01,38.01,36.78,36.82,269470,0
2015-01-29,36.9,37.205,35.45,35.76,718251,0
2015-01-30,35.87,40.97,35.69,38.65,1192467,0
2015-02-02,38.59,38.6,37.38,38.34,621635,0
2015-02-03,38.29,39.51,37.81,39.43,695117,0
2015-02-04,39.01,39.6,38.16,38.64,773355,0
2015-02-05,38.75,39.34,38.42,39.08,321853,0
2015-02-06,39.02,39.83,38.956,39.66,321017,0
2015-02-09,39.25,40.35,38.771,39.5,330811,0
2015-02-10,39.73,39.73,38.31,38.49,700334,0
2015-02-11,38.36,39.17,38.11,38.9,673349,0
2015-02-12,39.03,39.82,39.03,39.65,417648,0
2015-02-13,39.74,40.62,39.683,40.59,351665,0
2015-02-17,40.5,40.59,39.83,39.98,268313,0
2015-02-18,39.47,39.98,39.42,39.56,616566,0
2015-02-19,39.59,39.97,39.08,39.66,450441,0
2015-02-20,39.73,40.462,39.34,40,480764,0
2015-02-23,39.84,40.24,39.4,40.11,337292,0
2015-02-24,40.11,40.64,39.85,40.6,324281,0
2015-02-25,40.46,41.27,40.19,41.19,355847,0
2015-02-26,41.49,41.63,40.83,40.94,310341,0
2015-02-27,40.79,41.36,40.55,40.6,403757,0
2015-03-02,40.9,40.99,40.37,40.58,293700,0
2015-03-03,40.32,40.74,40.29,40.52,195200,0
2015-03-04,40.33,40.57,40.12,40.3,172700,0
2015-03-05,40.27,40.69,39.88,40.49,242300,0
2015-03-06,40.2,40.8,39.9,40.18,418700,0
2015-03-09,39.98,40.45,39.64,40.23,219100,0
2015-03-10,39.88,40.03,39.54,39.68,242800,0
2015-03-11,39.83,39.91,39.34,39.91,258600,0
2015-03-12,39.93,40.07,39.5,39.93,287100,0
2015-03-13,39.62,40.23,39.47,40.02,529300,0
2015-03-16,40.59,40.75,40.09,40.3,187300,0
2015-03-17,40.01,40.43,40.01,40.21,266800,0
2015-03-18,40.02,41.25,39.96,41.16,364400,0
2015-03-19,41.11,41.4,40.72,41.29,365200,0
2015-03-20,41.36,42.4,41.36,42.06,421200,0
2015-03-23,41.87,42.25,41.59,42.21,235900,0
2015-03-24,42.01,42.46,41.8,42,343900,0
2015-03-25,41.92,41.99,41.09,41.09,387500,0
2015-03-26,40.96,41.53,40.32,40.57,425200,0
2015-03-27,40.68,41.16,40.29,41.12,204200,0
2015-03-30,41.32,41.87,41.22,41.79,181500,0
2015-03-31,41.51,42,41.24,41.75,375441,0
2015-04-01,41.42,41.66,40.9,41.63,255400,0
2015-04-02,41.66,42.03,41.48,41.76,172600,0
2015-04-06,41.51,42.01,41.5,41.73,151900,0
2015-04-07,41.61,42,41.4,41.66,130819,0
2015-04-08,41.66,41.94,41.03,41.8,229900,0
2015-04-09,41.67,41.85,40.99,41.72,139006,0
2015-04-10,41.94,42.17,41.61,42.07,180100,0
2015-04-13,41.78,42.5,41.78,42.36,104600,0
2015-04-14,42.43,42.75,42.3,42.64,177700,0
2015-04-15,42.85,43.04,42.59,42.66,173575,0
2015-04-16,42.6,42.69,42.4,42.64,172989,0
2015-04-17,42.28,42.45,41.58,41.99,236600,0
2015-04-20,42.16,42.8,42.15,42.5,93760,0
2015-04-21,42.6,42.6,41.76,41.99,209411,0
2015-04-22,41.84,42.64,41.653,42.55,477457,0
2015-04-23,42.5,43.39,42.15,43.11,410000,0
2015-04-24,43.97,43.98,40.95,41.79,1022981,0
2015-04-27,41.7,42.06,41.48,41.84,453500,0
2015-04-28,41.89,42.61,41.8,42.57,234434,0
2015-04-29,42.45,42.97,42.36,42.63,345500,0
2015-04-30,42.31,42.33,41.28,41.73,453000,0
2015-05-01,41.72,42.14,41.44,42.1,288700,0
2015-05-04,42.1,42.54,41.92,42.16,205900,0
2015-05-05,42,42.3,41.53,41.65,364300,0
2015-05-06,41.7,41.73,41.25,41.49,160985,0
2015-05-07,41.96,41.96,41.03,41.63,120329,0
2015-05-08,42.05,42.21,41.49,41.66,129400,0
2015-05-11,41.48,42.69,41.48,42.58,279000,0
2015-05-12,42.34,42.425,41.62,42.35,139578,0
2015-05-13,42.43,42.87,42.15,42.57,180700,0
2015-05-14,42.89,43.35,42.53,43.31,202000,0
2015-05-15,43.14,43.59,42.86,43.55,185066,0
2015-05-18,43.32,44.03,42.96,43.9,262189,0
2015-05-19,43.95,43.97,43.34,43.81,324317,0
2015-05-20,43.42,43.83,43.18,43.51,273100,0
2015-05-21,43.36,43.84,43.02,43.62,133100,0
2015-05-22,43.57,43.96,43.29,43.56,154800,0
2015-05-26,43.44,43.44,42.71,43.14,229118,0
2015-05-27,43.08,43.6,42.85,43.49,197200,0
2015-05-28,43.5,43.79,43.33,43.72,225517,0
2015-05-29,43.61,43.88,43.04,43.23,325000,0
2015-06-01,43.52,43.52,42.82,43.31,107550,0
2015-06-02,42.99,43.69,42.89,43.3,179600,0
2015-06-03,43.48,44,43.45,43.88,107400,0
2015-06-04,43.7,43.74,42.97,43.22,113700,0
2015-06-05,43.14,43.67,42.74,43.58,140900,0
2015-06-08,43.45,43.45,43.05,43.19,119200,0
2015-06-09,43.12,43.46,42.89,43.1,139854,0
2015-06-10,43.07,43.9,43.07,43.53,157945,0
2015-06-11,43.62,43.69,43.26,43.59,187710,0
2015-06-12,43.5,43.67,43.24,43.44,99000,0
2015-06-15,43.08,43.63,42.89,43.53,127500,0
2015-06-16,43.35,44.5,43.35,44.4,236500,0
2015-06-17,44.43,44.8,44.29,44.46,178800,0
2015-06-18,44.63,45.23,44.56,45.07,166100,0
2015-06-19,45.15,45.15,44.71,44.99,234500,0
2015-06-22,45.23,45.35,44.97,45.2,136800,0
2015-06-23,45.52,46.2,45.28,46.16,333530,0
2015-06-24,45.89,46.1,45.27,45.45,223700,0
2015-06-25,45.73,45.73,44.59,44.81,159600,0
2015-06-26,45,45.04,44,44.47,456300,0
2015-06-29,44.15,44.42,43.52,43.58,180300,0
2015-06-30,43.78,44.34,43.32,43.51,243032,0
2015-07-01,43.9,43.9,42.82,42.93,397700,0
2015-07-02,43.31,43.91,42.93,43.5,405400,0
2015-07-06,43.65,43.65,42.65,43.25,281900,0
2015-07-07,43.25,43.61,42.42,43.47,307300,0
2015-07-08,43.14,43.71,42.94,43.27,315800,0
2015-07-09,43.73,43.73,42.35,42.4,437800,0
2015-07-10,42.8,43.34,42.35,43.33,223400,0
2015-07-13,43,43.94,43,43.75,257100,0
2015-07-14,43.59,44.21,43.55,44.03,308545,0
2015-07-15,43.97,44.035,43.44,43.66,200966,0
2015-07-16,43.95,44,43.49,43.72,215800,0
2015-07-17,43.81,43.82,43.15,43.8,231100,0
2015-07-20,43.81,43.89,43.43,43.8,310100,0
2015-07-21,44.24,48.36,43.98,45.79,1147900,0
2015-07-22,45.7,46.33,45.43,46.1,991800,0
2015-07-23,46.34,46.74,45.71,45.98,365800,0
2015-07-24,45.89,46.18,45.38,45.41,233500,0
2015-07-27,44.95,45.52,44.72,45.49,213200,0
2015-07-28,45.61,45.61,45,45.36,299800,0
2015-07-29,45.32,45.52,45.1,45.28,227800,0
2015-07-30,44.89,45.59,44.59,45.39,259600,0
2015-07-31,45.45,46.1,45.11,45.7,234900,0
2015-08-03,45.28,45.45,44.63,45.15,290428,0
2015-08-04,45.8,45.8,45.12,45.33,234900,0
2015-08-05,45.49,45.98,45.35,45.63,198600,0
2015-08-06,45.71,45.85,45.12,45.45,118387,0
2015-08-07,45.11,45.58,44.94,45.29,162200,0
2015-08-10,45.4,46.27,45.4,45.92,168700,0
2015-08-11,45.62,46.03,45.12,45.96,291819,0
2015-08-12,45.56,45.9,44.83,45.69,220800,0
2015-08-13,45.53,45.71,44.93,45.31,143300,0
2015-08-14,45.12,45.88,44.77,45.7,156200,0
2015-08-17,45.43,46.2,45.43,46.16,162100,0
2015-08-18,45.36,45.86,45.22,45.49,225000,0
2015-08-19,45.08,45.33,44.76,45.01,188800,0
2015-08-20,44.76,44.96,44.16,44.29,229800,0
2015-08-21,43.51,44.45,43.44,43.93,388700,0
2015-08-24,41.6,43.35,41.33,42.46,563524,0
2015-08-25,43.74,44,42.85,42.95,375700,0
2015-08-26,43.68,43.78,42.44,43.15,425500,0
2015-08-27,43.57,44.47,43.12,44.08,308500,0
2015-08-28,43.84,44.29,43.68,44.09,155700,0
2015-08-31,43.82,44.15,43.55,43.77,115700,0
2015-09-01,42.31,43.44,42.21,42.78,244600,0
2015-09-02,43.31,43.67,42.59,43.34,153000,0
2015-09-03,43.7,43.94,43.21,43.47,130300,0
2015-09-04,42.96,43.34,42.62,42.75,86800,0
2015-09-08,43.38,44.27,42.57,44.19,285200,0
2015-09-09,44.26,44.43,43.85,44.13,225700,0
2015-09-10,44.1,45.2,44.1,45.19,259054,0
2015-09-11,44.85,45.41,44.66,45.4,110200,0
2015-09-14,45.53,45.57,44.93,45.03,269400,0
2015-09-15,45.18,45.55,45.1,45.48,147600,0
2015-09-16,45.58,46.1,45.33,46.04,203600,0
2015-09-17,45.84,46.6,45.8,45.9,286222,0
2015-09-18,45.33,45.69,44.93,45.3,357000,0
2015-09-21,45.62,46.04,45.1,45.21,182600,0
2015-09-22,44.88,44.93,44.51,44.8,158200,0
2015-09-23,44.9,44.99,43.98,44.02,232977,0
2015-09-24,43.78,44.24,43.35,43.63,429628,0
2015-09-25,44,44.15,43.31,43.56,402200,0
2015-09-28,43.33,43.48,42.62,42.69,233674,0
2015-09-29,42.77,42.99,42.1,42.29,320700,0
2015-09-30,42.9,43.89,42.54,43.28,506700,0
2015-10-01,43.32,43.37,42.31,42.94,311300,0
2015-10-02,42.59,43.69,42.2,43.63,300400,0
2015-10-05,43.89,45,43.89,44.92,181287,0
2015-10-06,45.03,45.48,44.87,45.42,302200,0
2015-10-07,45.65,46.55,45.54,46.52,251065,0
2015-10-08,46.34,47.15,46.34,46.93,204600,0
2015-10-09,47.04,47.29,46.72,47.16,234500,0
2015-10-12,47.36,47.98,46.95,47.77,338511,0
2015-10-13,47.69,48.73,47.53,47.78,503800,0
2015-10-14,47.52,48.02,47.22,47.29,343000,0
2015-10-15,47.47,47.67,46.92,47.62,212900,0
2015-10-16,47.77,48.27,46.85,47.92,219900,0
2015-10-19,47.74,48.74,47.7,48.24,198015,0
2015-10-20,48.14,48.46,47.54,47.68,325400,0
2015-10-21,47.84,48.44,44.45,45.05,1167300,0
2015-10-22,45,46.25,44.67,45.82,790700,0
2015-10-23,47.19,48.84,45.82,46.2,361700,0
2015-10-26,46.39,46.39,45.87,46,280000,0
2015-10-27,45.73,45.77,45.07,45.42,274000,0
2015-10-28,45.49,46.51,45.36,46.51,445500,0
2015-10-29,46.18,46.54,45.44,46.31,197300,0
2015-10-30,46.26,46.68,44.19,46.44,186800,0
2015-11-02,46.39,47.67,46.246,47.48,281028,0
2015-11-03,47.31,48.78,47.15,48.03,392700,0
2015-11-04,48.01,48.41,47.866,48.05,309402,0
2015-11-05,48.05,48.42,47.64,48.13,132000,0
2015-11-06,47.9,48.88,47.68,48.79,130500,0
2015-11-09,48.36,48.66,47.24,47.77,237343,0
2015-11-10,47.66,48.4,47.47,48.28,317600,0
2015-11-11,48.66,48.99,48.41,48.73,458800,0
2015-11-12,48.37,48.99,48.01,48.31,354800,0
2015-11-13,48.04,48.22,47.36,47.48,191100,0
2015-11-16,47.4,47.91,47.28,47.88,136900,0
2015-11-17,47.82,48.31,47.66,47.79,139700,0
2015-11-18,47.85,48.72,47.71,48.68,126400,0
2015-11-19,48.56,49.1,48.16,49,140500,0
2015-11-20,49.32,49.65,48.81,49,218900,0
2015-11-23,48.64,49.11,48.12,48.49,177500,0
2015-11-24,48.2,48.69,47.99,48.4,160300,0
2015-11-25,48.53,48.74,48.09,48.27,234700,0
2015-11-27,48.18,49,48.18,48.86,78200,0
2015-11-30,49,49.82,48.81,49.08,260400,0
2015-12-01,49.22,49.34,48.9,48.99,180362,0
2015-12-02,49.02,49.225,48.33,48.57,190968,0
2015-12-03,49.01,49.01,47.92,48.16,283277,0
2015-12-04,48.18,48.82,48.13,48.53,286700,0
2015-12-07,48.55,48.6,48.04,48.2,294200,0
2015-12-08,47.93,48.42,47.6,48.12,164551,0
2015-12-09,47.92,48.11,46.98,47.33,171400,0
2015-12-10,47.36,47.97,47.23,47.5,117700,0
2015-12-11,46.7,47.43,46.7,47,218700,0
2015-12-14,47.14,47.14,46.26,46.59,212269,0
2015-12-15,46.94,47.22,46.5,47.08,198100,0
2015-12-16,47.26,47.61,46.85,47.43,182800,0
2015-12-17,47.77,47.77,46.97,47.16,171700,0
2015-12-18,47.04,47.04,45.85,45.93,693900,0
2015-12-21,46.24,46.48,45.03,45.77,301500,0
2015-12-22,45.93,46.05,45.31,45.93,242286,0
2015-12-23,46.09,46.82,46.01,46.4,226800,0
2015-12-24,46.62,46.94,46.52,46.56,57782,0
2015-12-28,46.53,46.6,46,46.2,128919,0
2015-12-29,46.5,47.31,46.28,47.28,168733,0
2015-12-30,47.28,47.77,47.08,47.58,107241,0
2015-12-31,47.49,47.76,46.69,46.74,168468,0
2016-01-04,45.87,46.17,44.99,45.11,354734,0
2016-01-05,45.21,45.42,44.88,44.92,277604,0
2016-01-06,44.3,44.89,43.79,43.99,260333,0
2016-01-07,43.12,43.57,42.5,42.68,241841,0
2016-01-08,42.69,42.78,41.18,41.71,300178,0
2016-01-11,41.76,42.21,40.53,41.66,526402,0
2016-01-12,42.02,42.58,41.66,41.94,250575,0
2016-01-13,42.84,43.39,40.95,41.13,319343,0
2016-01-14,41.36,42.39,40.93,41.7,213233,0
2016-01-15,40.49,41.57,39.96,41.55,376021,0
2016-01-19,41.85,41.91,40.6,40.83,703400,0
2016-01-20,40.16,41.35,38.681,40.88,535185,0
2016-01-21,41,41,39.5,40.04,515436,0
2016-01-22,40.45,40.89,40.048,40.37,536926,0
2016-01-25,40.12,40.95,39.27,39.36,438762,0
2016-01-26,39.39,39.95,39.05,39.79,908302,0
2016-01-27,39.65,40.34,38.75,38.86,524786,0
2016-01-28,44.5,45.37,41.49,41.5,1623813,0
2016-01-29,41.7,42,40.5,41.38,1134189,0
2016-02-01,41,41.49,39.608,40.91,443269,0
2016-02-02,40.38,40.52,39.65,40.12,372143,0
2016-02-03,40.46,40.74,39.38,40.42,403527,0
2016-02-04,40.37,41.59,39.57,40.9,316178,0
2016-02-05,40.64,40.64,39.01,39.02,350998,0
2016-02-08,38.67,38.69,37.38,37.91,365121,0
2016-02-09,37.33,38,36.8,37.09,284078,0
2016-02-10,37.49,37.96,36.73,36.78,248604,0
2016-02-11,36.26,36.525,35.88,36.06,368742,0
2016-02-12,36.36,36.92,35.945,36.65,522987,0
2016-02-16,37.02,38.51,36.68,38.16,529691,0
2016-02-17,38.46,39.53,37.79,39,400212,0
2016-02-18,38.95,39.32,38.61,38.74,241189,0
2016-02-19,38.58,39.47,38.3,39.22,565242,0
2016-02-22,39.69,40,39.1,39.93,408865,0
2016-02-23,39.65,39.83,38.92,38.95,388046,0
2016-02-24,38.64,39.6378,38.51,39.48,316751,0
2016-02-25,39.45,39.73,39.28,39.66,250480,0
2016-02-26,39.98,40.1099,39.196,39.465,300693,0
2016-02-29,39.41,40.05,39.22,39.61,278848,0
2016-03-01,39.84,41.18,39.56,41.18,353470,0
2016-03-02,41.06,41.46,40.89,41.39,170929,0
2016-03-03,41.46,42.01,41.46,41.97,168390,0
2016-03-04,41.96,42.67,41.62,42.47,274806,0
2016-03-07,42.28,43.15,42.09,43.01,218119,0
2016-03-08,42.73,43.1,41.68,41.73,204063,0
2016-03-09,41.87,41.999,40.93,41.03,249326,0
2016-03-10,41.33,41.89,40.74,40.97,359481,0
2016-03-11,41.5,42.31,41.36,42.25,227186,0
2016-03-14,42.14,42.32,41.93,41.94,318297,0
2016-03-15,41.88,42.07,40.92,40.96,384939,0
2016-03-16,40.81,41.21,39.9824,40.9,407801,0
2016-03-17,40.73,42.22,40.115,42.04,263254,0
2016-03-18,42.27,42.95,41.46,42.44,479963,0
2016-03-21,42.23,42.535,41.72,42.34,233271,0
2016-03-22,42.34,42.96,42.065,42.8,186430,0
2016-03-23,42.8,42.89,41.71,41.75,247213,0
2016-03-24,41.39,41.51,40.85,41.39,242134,0
2016-03-28,41.3,41.64,40.88,41.15,176233,0
2016-03-29,41.14,41.97,40.92,41.96,242021,0
2016-03-30,42.09,42.37,41.8,41.81,179498,0
2016-03-31,41.79,42.61,41.49,42.39,304111,0
2016-04-01,42.13,42.425,41.49,42.12,148639,0
2016-04-04,42.16,42.16,41.31,41.52,133893,0
2016-04-05,41.02,41.09,40.43,40.56,346583,0
2016-04-06,40.61,41.77,40.35,41.76,311776,0
2016-04-07,41.34,41.47,40.97,41.02,288322,0
2016-04-08,41.42,41.9,41.01,41.71,222277,0
2016-04-11,41.97,42.66,41.48,41.78,167752,0
2016-04-12,41.83,42.34,41.4,41.76,223903,0
2016-04-13,42.07,42.62,41.73,42.6,316145,0
2016-04-14,42.45,43.36,42.285,42.85,213331,0
2016-04-15,42.61,43.01,42.41,42.99,178664,0
2016-04-18,42.74,43.07,42.43,42.57,269484,0
2016-04-19,42.8,42.95,42.43,42.76,355255,0
2016-04-20,42.69,42.88,42.03,42.09,410764,0
2016-04-21,41.09,41.79,38.3,38.86,1514115,0
2016-04-22,38.97,40.43,38.5,40.35,831974,0
2016-04-25,40.15,40.805,40.01,40.46,435869,0
2016-04-26,40.49,40.49,39.49,40.16,319022,0
2016-04-27,40.09,41.21,40,41.11,329187,0
2016-04-28,40.99,41.29,39.9225,40.96,407143,0
2016-04-29,40.66,40.83,39.48,39.84,693037,0
2016-05-02,40.06,40.06,39.05,39.6,419698,0
2016-05-03,39.16,39.64,38.37,39.16,450040,0
2016-05-04,39.09,39.47,38.6,38.69,209094,0
2016-05-05,38.86,38.9,38.43,38.72,219699,0
2016-05-06,38.29,38.87,38.09,38.78,224176,0
2016-05-09,38.64,38.6401,38.03,38.17,323955,0
2016-05-10,38.4,39.28,38,39.23,271064,0
2016-05-11,39.04,39.48,38.82,39.39,390791,0
2016-05-12,39.57,40.16,39.47,39.64,625419,0
2016-05-13,39.52,39.997,39.52,39.63,443924,0
2016-05-16,39.85,40.85,39.69,40.52,472575,0
2016-05-17,40.35,41.36,40.26,40.94,708007,0
2016-05-18,40.82,41.66,40.13,41.34,420711,0
2016-05-19,41,41.63,40.915,41.2,360004,0
2016-05-20,41.5,42.24,41.47,42.23,619875,0
2016-05-23,42.06,42.77,41.935,41.99,362545,0
2016-05-24,42.35,42.77,40.59,42.76,315058,0
2016-05-25,42.61,43.23,42.57,42.98,265924,0
2016-05-26,42.94,43.44,42.94,43.23,197379,0
2016-05-27,43.16,43.73,42.4,43.56,137894,0
2016-05-31,43.58,44.06,43.58,43.83,243920,0
2016-06-01,43.77,44.26,41.94,44.17,163036,0
2016-06-02,43.89,44.41,43.5,44.09,152960,0
2016-06-03,43.91,43.91,42.95,43.68,426881,0
2016-06-06,43.95,44.74,43.93,44.58,299289,0
2016-06-07,44.58,44.91,44.08,44.73,296712,0
2016-06-08,44.84,45.57,44.52,45.47,238918,0
2016-06-09,45.27,45.53,44.73,45.23,234076,0
2016-06-10,44.85,44.965,44.04,44.33,266202,0
2016-06-13,44.16,44.75,44.08,44.26,624479,0
2016-06-14,44.09,44.71,44.08,44.68,138602,0
2016-06-15,44.9,44.985,44.36,44.38,185439,0
2016-06-16,44.09,44.37,43.35,44.15,263019,0
2016-06-17,44.28,44.66,43.81,44.5,349061,0
2016-06-20,45.13,45.54,45.085,45.41,411736,0
2016-06-21,45.5,45.91,45.22,45.8,228459,0
2016-06-22,45.69,46.02,45.45,45.51,215484,0
2016-06-23,45.7,46.26,45.67,46.2,152840,0
2016-06-24,44.05,44.21,42.03,42.16,489914,0
2016-06-27,41.5,41.615,39.35,39.68,642890,0
2016-06-28,40.15,41.5,39.92,41.05,516424,0
2016-06-29,41.52,41.8899,41.21,41.64,195244,0
2016-06-30,41.82,43.06,41.48,43.06,317138,0
2016-07-01,42.91,43.49,42.76,43.4,230401,0
2016-07-05,43.16,43.2,41.99,42.35,213191,0
2016-07-06,41.85,41.85,40.34,41.44,583401,0
2016-07-07,41.54,41.855,41.33,41.59,243901,0
2016-07-08,42.13,43.18,41.4508,43.12,303103,0
2016-07-11,43.41,44.03,43.23,43.83,221878,0
2016-07-12,44.36,44.87,43.38,44.62,257779,0
2016-07-13,44.84,45.15,44.59,45.04,244266,0
2016-07-14,45.63,45.63,45.02,45.3,160702,0
2016-07-15,45.5,45.64,44.9,45.43,189702,0
2016-07-18,45.58,45.94,45.32,45.4,283434,0
2016-07-19,45.17,45.46,44.96,45.19,174538,0
2016-07-20,45.34,45.99,45.1,45.59,261201,0
2016-07-21,45.52,45.68,44.93,45.17,211143,0
2016-07-22,45.13,46.31,44.9,46.09,238085,0
2016-07-25,46.01,46.03,45.14,45.51,382106,0
2016-07-26,41.52,44.74,41,44.51,1468873,0
2016-07-27,44.8,45.16,44.22,44.4,604164,0
2016-07-28,44.29,44.885,44.29,44.45,156478,0
2016-07-29,44.53,44.66,43.97,44.29,269532,0
2016-08-01,44.06,44.54,43.9,44.29,522263,0
2016-08-02,44.18,44.4002,43.32,43.6,295065,0
2016-08-03,43.45,43.8,42.62,43.72,195515,0
2016-08-04,43.75,43.93,43.54,43.59,138455,0
2016-08-05,43.85,44.1325,43.82,43.9,545944,0
2016-08-08,43.93,44.54,43.23,43.93,292908,0
2016-08-09,43.9,44.21,43.73,43.8,249968,0
2016-08-10,43.79,44,43.49,43.63,309614,0
2016-08-11,43.82,43.89,43.16,43.55,532896,0
2016-08-12,43.57,43.65,43.23,43.33,284028,0
2016-08-15,43.39,43.97,43.08,43.93,316088,0
2016-08-16,43.4,43.97,43.4,43.9,210042,0
2016-08-17,43.74,44.1,43.614,44.01,266086,0
2016-08-18,43.89,44.81,43.89,44.78,193831,0
2016-08-19,44.6,45.05,44.4,44.74,260045,0
2016-08-22,44.58,45.1,44.43,44.89,142372,0
2016-08-23,45.01,45.675,45,45.51,205150,0
2016-08-24,45.42,45.56,44.99,45.11,224213,0
2016-08-25,45.57,46.8399,45.21,46.57,552448,0
2016-08-26,46.53,47.06,46.08,46.93,344351,0
2016-08-29,46.83,47.34,46.79,46.87,211718,0
2016-08-30,46.9,47.26,46.69,46.89,152191,0
2016-08-31,46.81,47.22,46.335,47.08,282228,0
2016-09-01,46.96,47.04,46.06,46.61,288990,0
2016-09-02,46.77,47.12,46.5,47.06,198003,0
2016-09-06,47.23,47.38,46.47,47.35,220342,0
2016-09-07,47.07,47.84,46.45,47.72,171652,0
2016-09-08,47.5,48.03,47.37,47.96,214390,0
2016-09-09,47.96,48.265,46.63,46.64,266189,0
2016-09-12,46.27,47.81,46.04,47.75,275022,0
2016-09-13,47.31,47.61,46.82,47.24,305043,0
2016-09-14,47.21,47.61,46.26,47.35,352108,0
2016-09-15,47.39,48.88,47.28,48.7,344260,0
2016-09-16,48.58,48.75,47.94,48.06,577225,0
2016-09-19,48.18,49.17,48.18,48.63,217844,0
2016-09-20,48.78,48.895,48.27,48.28,155857,0
2016-09-21,48.44,49.27,48.44,49.25,204902,0
2016-09-22,49.5,49.63,48.68,48.92,313782,0
2016-09-23,48.66,48.95,48.66,48.91,178288,0
2016-09-26,48.65,49.31,48.65,48.77,185377,0
2016-09-27,49.08,50.0899,48.78,49.23,760129,0
2016-09-28,49.26,49.42,48.76,49.1,275675,0
2016-09-29,49.05,49.49,48.7,48.73,164747,0
2016-09-30,48.95,49.19,48.715,48.92,216278,0
2016-10-03,48.81,49.05,48.51,49.05,289802,0
2016-10-04,49.04,49.36,48.81,49.01,213643,0
2016-10-05,49.13,49.55,48.82,49.01,271301,0
2016-10-06,48.95,49.722,48.95,49.3,201070,0
2016-10-07,49.34,49.34,47.98,48.71,358198,0
2016-10-10,48.96,49.39,48.44,48.65,286184,0
2016-10-11,48.52,48.53,46.81,47.19,522029,0
2016-10-12,47.32,47.63,46.55,46.6,351156,0
2016-10-13,46.13,46.13,42.84,43.06,2852399,0
2016-10-14,43.42,43.99,41.992,42.08,917434,0
2016-10-17,41.88,42.18,41.73,41.91,446983,0
2016-10-18,42.24,42.24,41.51,41.81,488674,0
2016-10-19,42.02,42.6,41.45,42.45,887974,0
2016-10-20,42.26,42.92,42.13,42.85,373051,0
2016-10-21,42.53,43.055,42.35,42.75,500142,0
2016-10-24,43.16,43.89,42.93,43.6,764536,0
2016-10-25,41.14,44.93,40.7241,43.03,1945132,0
2016-10-26,42.64,43.5504,42.375,43.31,572090,0
2016-10-27,43.65,43.81,42.88,42.91,395796,0
2016-10-28,43.01,43.44,42.05,42.42,362936,0
2016-10-31,42.48,42.67,41.81,42.53,418179,0
2016-11-01,42.64,42.87,41.65,42.23,601834,0
2016-11-02,42.02,42.895,41.99,42.13,433835,0
2016-11-03,42.18,42.49,41.46,41.51,379631,0
2016-11-04,41.53,41.9,41.25,41.26,342117,0
2016-11-07,41.25,42.25,41.17,41.98,399409,0
2016-11-08,41.99,42.62,41.71,42.37,240690,0
2016-11-09,41.92,43.49,41.68,43.25,484540,0
2016-11-10,43.8,44.5,43.38,43.55,690118,0
2016-11-11,43.57,44.18,43.36,44.12,503329,0
2016-11-14,44.52,45.46,44.21,45.26,418595,0
2016-11-15,45.27,45.27,44.01,44.5,401786,0
2016-11-16,44.45,44.45,42.81,43.22,772192,0
2016-11-17,43.4,44.38,43.34,43.61,373430,0
2016-11-18,43.58,44.8583,42.84,43.22,357003,0
2016-11-21,43.29,43.67,42.6,43.17,385182,0
2016-11-22,43.83,43.9,42.46,43.79,894288,0
2016-11-23,43.6,44,43.24,43.62,596399,0
2016-11-25,43.61,43.68,43.22,43.59,154658,0
2016-11-28,43.32,43.63,42.84,43.57,409999,0
2016-11-29,43.43,43.94,41.95,43.52,356222,0
2016-11-30,43.8,43.85,43.28,43.52,249153,0
2016-12-01,43.8,44.36,41.99,42.2,380579,0
2016-12-02,42.31,42.79,42.2,42.59,239820,0
2016-12-05,42.84,43.62,42.35,43.51,396798,0
2016-12-06,43.39,43.96,43.09,43.82,263180,0
2016-12-07,43.77,44.57,43.65,44.56,258473,0
2016-12-08,44.56,45.69,44.32,45.66,304248,0
2016-12-09,45.85,46.02,44.04,44.6,520207,0
2016-12-12,44.43,44.85,43.78,43.88,269032,0
2016-12-13,44.18,44.59,43.92,44.47,349876,0
2016-12-14,44.33,45.03,43.35,43.41,255523,0
2016-12-15,43.59,44.17,43.37,43.8,197201,0
2016-12-16,44.04,44.17,43.36,43.69,398757,0
2016-12-19,43.65,44.69,43.54,44.65,368862,0
2016-12-20,44.94,45.34,44.17,44.72,242965,0
2016-12-21,44.73,44.815,43.49,43.95,241020,0
2016-12-22,43.89,43.99,43.16,43.22,206025,0
2016-12-23,43.1,43.51,42.92,43.28,168070,0
2016-12-27,43.23,44.1,42.9,44.02,175119,0
2016-12-28,44.26,44.28,43.55,43.68,230527,0
2016-12-29,43.76,44.13,43.19,43.88,156936,0
2016-12-30,43.99,44.34,43.345,43.86,248762,0
2017-01-03,44.28,44.62,43.08,43.5,366585,0
2017-01-04,43.6,44.04,43.54,43.87,427833,0
2017-01-05,43.45,44.68,43.45,44.6,247720,0
2017-01-06,44.75,44.75,43.96,44.39,200336,0
2017-01-09,44.3,44.82,44.01,44.49,171476,0
2017-01-10,44.35,45,44.1,44.39,279113,0
2017-01-11,44.5,44.65,43.9,44.45,172913,0
2017-01-12,44.31,44.49,43.34,44.46,148109,0
2017-01-13,44.64,45.01,43.76,44.15,317759,0
2017-01-17,44.05,44.05,43.18,43.28,319394,0
2017-01-18,43.46,44.5,43.11,43.98,382071,0
2017-01-19,44.07,44.55,43.28,43.72,477230,0
2017-01-20,43.73,45.2,43.56,45.1,472327,0
2017-01-23,45.15,45.15,44.1,44.89,534340,0
2017-01-24,44.98,46.69,44.98,46.56,602903,0
2017-01-25,46.99,47.64,46.56,47.05,750456,0
2017-01-26,45.63,47.24,43.16,45.69,1464260,0
2017-01-27,45.77,46.265,45,45.65,974409,0
2017-01-30,45.53,45.65,44.99,45.48,485127,0
2017-01-31,45.33,45.43,44.745,44.94,507485,0
2017-02-01,44.94,45.1,44.36,44.98,523318,0
2017-02-02,44.97,45.33,44.45,44.96,493743,0
2017-02-03,45.06,46.2,45.04,46.01,543569,0
2017-02-06,45.76,45.9,45.45,45.86,354311,0
2017-02-07,45.82,45.935,45.34,45.56,217728,0
2017-02-08,45.34,45.45,44.8,45.18,313572,0
2017-02-09,45.34,46.11,45.2,45.89,261102,0
2017-02-10,45.97,46.15,45.425,45.83,397751,0
2017-02-13,46,47.1,45.85,46.85,404541,0
2017-02-14,46.54,47.15,46.49,46.87,274280,0
2017-02-15,46.96,47.07,46.48,47.01,342384,0
2017-02-16,47.11,47.32,46.4054,46.71,222064,0
2017-02-17,46.35,47.105,46.08,47.01,217355,0
2017-02-21,46.95,47.39,46.8101,46.88,156250,0
2017-02-22,46.9,47.23,46.71,47.14,279994,0
2017-02-23,47.14,47.28,46.7101,46.93,222943,0
2017-02-24,46.48,47.34,45.5301,47.28,334708,0
2017-02-27,47.11,47.49,46.98,47.2,419395,0
2017-02-28,46.75,46.8,45.99,46.07,429688,0
2017-03-01,46.62,46.93,46.21,46.54,434871,0
2017-03-02,46.5,46.91,45.65,45.69,261828,0
2017-03-03,45.69,46.2,45.44,46.2,310293,0
2017-03-06,45.97,46.19,45.4201,46,150244,0
2017-03-07,46.12,46.81,45.7168,46.7,419641,0
2017-03-08,46.79,46.79,45.93,45.97,304295,0
2017-03-09,45.96,46.2,45.65,46.15,284430,0
2017-03-10,46.45,46.54,45.93,46.43,285027,0
2017-03-13,46.56,46.6,46.01,46.38,403988,0
2017-03-14,46.3,46.43,46.055,46.25,259604,0
2017-03-15,46.45,46.96,46.25,46.84,435301,0
2017-03-16,46.93,47.13,46.58,46.75,274361,0
2017-03-17,46.67,47.01,46.37,46.88,494009,0
2017-03-20,46.58,47.25,46.58,47.23,481481,0
2017-03-21,47.3,47.34,46.18,46.55,390258,0
2017-03-22,46.55,46.55,45.62,46.13,381804,0
2017-03-23,46.05,46.62,45.8,46.43,222727,0
2017-03-24,46.6,47.26,46.37,46.83,277309,0
2017-03-27,46.22,47.25,45.67,47.09,195108,0
2017-03-28,46.93,47.96,46.25,47.92,456756,0
2017-03-29,47.92,48.66,47.755,48.51,406048,0
2017-03-30,48.5,48.93,48.29,48.9,297699,0
2017-03-31,48.86,49.38,48.59,48.83,239967,0
2017-04-03,48.91,49.02,47.7,48.18,355238,0
2017-04-04,48.11,48.48,47.86,48.14,162898,0
2017-04-05,48.36,48.67,47.705,47.73,243742,0
2017-04-06,47.79,48.55,47.23,48.53,651574,0
2017-04-07,48.23,49,47.77,48.9,288994,0
2017-04-10,48.94,49.4,48.73,49.28,356724,0
2017-04-11,49.25,50.165,49.17,49.76,469165,0
2017-04-12,49.66,50.08,49.11,49.41,385904,0
2017-04-13,49.3,49.84,48.79,49.44,448628,0
2017-04-17,49.49,49.74,49.23,49.73,339894,0
2017-04-18,49.62,50.08,49.53,49.75,598724,0
2017-04-19,49.99,50.59,49.8,50.24,834284,0
2017-04-20,50.42,51.15,50.24,50.85,587849,0
2017-04-21,46.08,46.98,43.53,44.16,3773107,0
2017-04-24,44.49,45.22,44.045,44.55,1030740,0
2017-04-25,44.77,45.74,44.68,45.43,564637,0
2017-04-26,45.43,46.16,44.89,45.96,499735,0
2017-04-27,46.09,46.68,45.7564,46.64,535383,0
2017-04-28,46.58,46.68,45.43,45.78,429355,0
2017-05-01,45.96,46.15,45.46,45.95,212361,0
2017-05-02,46.06,46.34,45.63,46,255495,0
2017-05-03,45.8,46,45.29,45.83,365082,0
2017-05-04,45.97,45.98,45.53,45.83,239561,0
2017-05-05,46.02,46.07,45.61,46,421020,0
2017-05-08,45.85,46.28,45.85,46.15,414323,0
2017-05-09,46.22,46.33,45.77,45.95,227797,0
2017-05-10,45.89,46.185,45.765,46.05,283692,0
2017-05-11,45.95,46.26,45.56,46.19,280429,0
2017-05-12,46.09,46.74,45.91,46.61,299448,0
2017-05-15,46.54,47.42,46.54,47.16,331821,0
2017-05-16,47.16,47.6,46.7,47.55,630000,0
2017-05-17,47.25,47.61,46.36,46.4,536290,0
2017-05-18,46.3,46.89,46.18,46.56,296469,0
2017-05-19,46.72,47.46,46.72,47.02,475864,0
2017-05-22,47.14,47.71,46.96,47.65,238579,0
2017-05-23,47.89,48.31,47.46,48.26,281971,0
2017-05-24,48.36,48.73,47.75,48.02,245680,0
2017-05-25,48.17,48.43,47.17,47.32,329547,0
2017-05-26,47.33,47.4399,46.8253,47.41,178205,0
2017-05-30,47.29,47.47,47.22,47.31,150734,0
2017-05-31,47.39,47.51,46.53,47.42,177352,0
2017-06-01,47.53,48.12,47.08,48.09,202285,0
2017-06-02,48.14,48.54,47.98,48.06,276408,0
2017-06-05,47.97,48.93,47.65,48.14,468419,0
2017-06-06,47.88,48.14,47.23,47.81,190087,0
2017-06-07,47.93,47.94,47.22,47.34,381898,0
2017-06-08,47.47,47.88,47.22,47.7,348945,0
2017-06-09,47.77,48.49,46.92,48.08,468076,0
2017-06-12,47.92,49.14,47.74,48.13,531951,0
2017-06-13,48.77,50.98,48.33,48.9,356367,0
2017-06-14,48.91,49.4,47.97,49.35,382448,0
2017-06-15,48.87,49.91,48.87,49.54,579711,0
2017-06-16,49.19,49.76,49,49.46,523334,0
2017-06-19,49.73,49.99,49.2324,49.85,295142,0
2017-06-20,49.76,49.85,49,49.03,316614,0
2017-06-21,49.15,49.79,49.15,49.33,335427,0
2017-06-22,47.44,49.16,46.98,48.93,560762,0
2017-06-23,48.81,49.015,48.33,48.47,357359,0
2017-06-26,48.57,48.8351,47.82,47.98,240642,0
2017-06-27,47.9,47.9,47.11,47.15,355486,0
2017-06-28,47.24,48.75,46.71,48.55,335807,0
2017-06-29,48.57,48.57,47.22,47.48,304533,0
2017-06-30,47.64,48,47.18,47.38,310654,0
2017-07-03,47.63,47.86,47.39,47.5,184740,0
2017-07-05,47.48,47.98,47.08,47.52,159107,0
2017-07-06,47.26,47.39,46.64,46.84,282419,0
2017-07-07,46.97,48.04,46.66,47.62,232571,0
2017-07-10,47.56,48.01,47.36,47.81,207808,0
2017-07-11,47.9,48.11,46.85,48.04,314854,0
2017-07-12,48.46,49.41,48.46,49.15,275339,0
2017-07-13,49.1,49.42,48.09,49.31,172864,0
2017-07-14,49.24,49.76,48.68,49.4,490537,0
2017-07-17,49.39,49.475,48.84,48.98,327219,0
2017-07-18,48.87,49.01,48.06,48.32,618738,0
2017-07-19,48.37,48.91,48.09,48.49,483308,0
2017-07-20,48.7,49.44,48.2,49.27,377390,0
2017-07-21,49.58,49.58,48.5,48.62,387722,0
2017-07-24,48.7,49.09,48.4,48.86,292932,0
2017-07-25,49.24,49.545,48.61,49.13,361721,0
2017-07-26,49.3,49.52,48.03,48.57,297110,0
2017-07-27,48.73,48.9,47.65,48.24,371055,0
2017-07-28,48.05,48.41,47.82,48.3,205882,0
2017-07-31,48.51,48.6,48.01,48.57,296604,0
2017-08-01,48.89,48.98,48.63,48.84,335253,0
2017-08-02,48.76,48.76,47.94,48.12,400260,0
2017-08-03,48.05,48.61,47.43,47.66,494804,0
2017-08-04,27.56,29.63,25.99,26.05,18296561,0
2017-08-07,26.1,29.23,25.5367,28.55,4857404,0
2017-08-08,28.56,31.44,28.31,30.87,3257561,0
2017-08-09,30.82,30.88,29.82,30.28,1083500,0
2017-08-10,30.04,30.1804,29.27,29.4,769753,0
2017-08-11,31.92,33.62,30.58,31.81,2913645,0
2017-08-14,32,34.45,31.6,34.23,1853038,0
2017-08-15,34.53,34.53,32.77,33.75,1054286,0
2017-08-16,33.9,34.66,33.56,34.4,610906,0
2017-08-17,34.39,34.67,32.84,33,753535,0
2017-08-18,32.68,33.21,32.5111,33.15,689587,0
2017-08-21,33.15,33.33,31.7175,32.27,515615,0
2017-08-22,32.45,32.83,32.36,32.72,424117,0
2017-08-23,32.37,32.51,32.02,32.04,939833,0
2017-08-24,32.25,32.5,31.88,32.14,575154,0
2017-08-25,32.46,34.9,32.295,34.59,1197009,0
2017-08-28,34.64,34.76,34.04,34.58,464789,0
2017-08-29,34.31,35.3,33.94,35.29,552098,0
2017-08-30,35.36,35.63,35.23,35.27,704963,0
2017-08-31,35.36,35.995,35.29,35.56,533579,0
2017-09-01,35.52,35.81,35.32,35.61,704025,0
2017-09-05,35.49,36.05,34.96,35.25,756386,0
2017-09-06,39.55,41.94,38.4,40.02,4622368,0
2017-09-07,40.65,40.77,38.525,38.58,1583490,0
2017-09-08,38.55,38.95,37.65,38.2,839221,0
2017-09-11,39.26,41.98,39.26,41.08,1639317,0
2017-09-12,40.79,41.8,40.54,41.4,916098,0
2017-09-13,41.03,41.13,40.48,40.78,772961,0
2017-09-14,40.56,41.13,40.4,40.73,669411,0
2017-09-15,40.84,42.15,40.52,41.59,702035,0
2017-09-18,41.58,41.915,40.8485,41.56,405991,0
2017-09-19,41.45,43.1499,41.45,42.34,402703,0
2017-09-20,42.09,42.09,41.19,41.45,566234,0
2017-09-21,41.51,41.82,40.5437,41.38,532185,0
2017-09-22,41.59,41.8075,41.35,41.44,380199,0
2017-09-25,41.11,41.51,40.79,41.19,393684,0
2017-09-26,41.29,42.32,41.09,41.82,446630,0
2017-09-27,42.03,43.29,41.8988,43.09,466462,0
2017-09-28,42.86,43.72,41.31,42.88,445819,0
2017-09-29,42.75,42.82,41.79,42.67,484224,0
2017-10-02,42.57,43.47,42.36,43.05,374589,0
2017-10-03,43.28,43.89,42.82,43.09,511284,0
2017-10-04,43.01,43.69,43.01,43.41,336569,0
2017-10-05,43.42,43.52,42.6915,43,251602,0
2017-10-06,42.9,43.195,42.14,42.15,685355,0
2017-10-09,42.08,42.195,41.46,41.59,520903,0
2017-10-10,41.72,42.17,41.29,41.61,380100,0
2017-10-11,41.7,41.88,41.43,41.68,390824,0
2017-10-12,41.76,41.94,41.27,41.92,308154,0
2017-10-13,41.985,42.14,41.74,41.88,193100,0
2017-10-16,42.02,42.2,41.52,41.92,361995,0
2017-10-17,41.94,42.99,41.63,41.99,220194,0
2017-10-18,42.22,43.03,41.9611,42.68,457768,0
2017-10-19,42.53,42.8,41.8,42.77,202064,0
2017-10-20,43.18,43.42,42.2815,42.58,311352,0
2017-10-23,42.55,43.11,42.24,42.66,310280,0
2017-10-24,42.66,43.41,42.41,43,510792,0
2017-10-25,43.03,43.24,41.86,42.7,402814,0
2017-10-26,42.77,42.935,41.95,42.13,576106,0
2017-10-27,33,33.105,28.14,29.75,8825695,0
2017-10-30,29.41,31.815,29.0707,30.59,2729889,0
2017-10-31,30.42,32.11,30,30.86,1429475,0
2017-11-01,31.28,31.35,30.25,30.96,937618,0
2017-11-02,30.86,31.31,29.93,31.06,1082198,0
2017-11-03,30.83,31.52,30.41,31.26,851945,0
2017-11-06,30.44,32.44,30.44,32.18,828435,0
2017-11-07,32.27,32.37,30.91,31.08,489111,0
2017-11-08,30.83,31.3799,30.61,31.17,466566,0
2017-11-09,30.87,31.24,30.55,30.78,294494,0
2017-11-10,30.85,31.16,30.57,30.63,355995,0
