Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.43,12.85,12.27,12.85,54795,0
2005-02-28,13,13.31,12.75,13.05,77930,0
2005-03-01,12.85,13.31,12.79,12.97,57544,0
2005-03-02,12.84,13.21,12.81,13.21,13185,0
2005-03-03,13.16,13.31,12.68,13.3,52916,0
2005-03-04,13.25,13.25,12.96,13.07,22255,0
2005-03-07,12.95,13.31,12.95,13.17,88362,0
2005-03-08,13.17,13.26,12.87,12.99,32663,0
2005-03-09,12.85,13.07,12.02,12.38,40878,0
2005-03-10,12.21,12.76,12.19,12.5,82942,0
2005-03-11,12.54,12.73,12.17,12.24,29107,0
2005-03-14,12.31,12.39,11.76,11.95,59967,0
2005-03-15,11.98,12.04,11.56,11.75,29957,0
2005-03-16,11.61,11.76,11.01,11.16,48071,0
2005-03-17,11.17,11.23,10.9,10.93,58823,0
2005-03-18,11,11.53,10.63,11.32,232613,0
2005-03-21,11.41,12.54,11.4,12.38,65502,0
2005-03-22,12.63,12.7,12.2,12.63,37030,0
2005-03-23,12.95,12.95,12.53,12.76,48501,0
2005-03-24,12.84,13.11,12.84,13.04,34798,0
2005-03-28,13.19,13.5,13.15,13.21,40681,0
2005-03-29,13.29,13.29,12.61,13.09,39459,0
2005-03-30,12.99,13.1,12.83,13.1,18505,0
2005-03-31,13.1,13.19,12.96,13.05,44331,0
2005-04-01,13.05,13.21,12.91,13.11,19137,0
2005-04-04,13.02,13.16,12.45,13.07,20280,0
2005-04-05,13.08,13.28,12.86,13.28,14550,0
2005-04-06,13.17,13.21,13.07,13.12,22578,0
2005-04-07,12.98,13.08,12.77,12.91,10299,0
2005-04-08,12.96,13.09,12.28,12.86,43260,0
2005-04-11,12.81,12.81,12.44,12.45,30114,0
2005-04-12,12.45,12.54,12.44,12.44,27640,0
2005-04-13,12.34,12.41,11.98,12.09,48357,0
2005-04-14,11.98,12.18,11.98,12.06,21392,0
2005-04-15,12,12.06,11.74,11.93,26226,0
2005-04-18,11.79,12.24,11.79,11.93,18319,0
2005-04-19,11.76,11.77,11.31,11.56,18425,0
2005-04-20,11.5,11.82,11.5,11.52,22800,0
2005-04-21,11.62,11.75,11.37,11.63,21614,0
2005-04-22,11.6,11.99,11.6,11.84,17680,0
2005-04-25,11.96,11.96,11.77,11.9,6100,0
2005-04-26,11.75,11.75,11.34,11.38,10321,0
2005-04-27,11.31,11.54,11.31,11.5,16423,0
2005-04-28,11.75,12.79,11.75,12.62,80718,0
2005-04-29,12.63,13.39,12.63,13.39,56800,0
2005-05-02,13.11,13.38,12.8,13.31,111200,0
2005-05-03,13.21,13.72,13.21,13.44,79097,0
2005-05-04,13.56,13.56,13.2,13.3,67416,0
2005-05-05,13.3,13.34,13.25,13.28,54325,0
2005-05-06,13.25,13.31,13.25,13.31,30044,0
2005-05-09,13.35,13.49,13.31,13.45,92717,0
2005-05-10,13.49,13.49,13.31,13.41,55950,0
2005-05-11,13.35,13.36,13.25,13.3,32042,0
2005-05-12,13.25,13.5,13.21,13.45,31606,0
2005-05-13,13.36,13.55,13.36,13.48,31829,0
2005-05-16,13.37,13.57,13.1,13.2,72550,0
2005-05-17,13.17,13.26,13.1,13.16,26054,0
2005-05-18,13.23,13.4,13.1,13.4,23120,0
2005-05-19,13.44,14,13.2,13.7,44365,0
2005-05-20,13.6,13.68,12.82,13.37,77412,0
2005-05-23,13.3,13.7,13.3,13.69,19204,0
2005-05-24,13.78,13.97,13.47,13.85,17904,0
2005-05-25,13.86,13.95,13.57,13.92,36036,0
2005-05-26,14,14,13.76,13.8,36271,0
2005-05-27,13.62,13.82,13.5,13.67,27344,0
2005-05-31,13.63,13.74,13.46,13.58,38788,0
2005-06-01,13.5,13.74,13.5,13.73,26230,0
2005-06-02,13.73,13.75,13.49,13.75,25402,0
2005-06-03,13.59,13.74,13.55,13.65,14886,0
2005-06-06,13.69,13.75,13.5,13.65,61244,0
2005-06-07,13.53,13.75,13.53,13.69,40303,0
2005-06-08,13.73,13.98,13.65,13.95,65008,0
2005-06-09,13.92,14.4,13.86,14.15,80655,0
2005-06-10,14.3,14.75,14.25,14.74,182532,0
2005-06-13,14.5,14.84,14,14.71,636798,0
2005-06-14,14.55,14.98,14.4,14.92,97883,0
2005-06-15,14.95,15.3,14.1,14.67,246432,0
2005-06-16,14.67,15.22,14.67,15.15,126056,0
2005-06-17,15.25,15.37,14.95,15.25,38596,0
2005-06-20,15.14,15.87,15.14,15.75,185031,0
2005-06-21,15.79,16.02,15.43,16,192260,0
2005-06-22,15.65,15.79,14.07,15.38,210519,0
2005-06-23,15.33,15.35,14.67,14.98,56786,0
2005-06-24,14.86,15.28,14.59,14.79,956897,0
2005-06-27,14.77,15.49,14.59,14.93,132932,0
2005-06-28,14.96,14.97,14.5,14.61,81526,0
2005-06-29,14.6,15.11,14.6,14.86,145780,0
2005-06-30,14.32,14.97,14.15,14.97,1417959,0
2005-07-01,14.99,15.25,14.62,15.21,227312,0
2005-07-05,15.2,15.69,15.09,15.58,218118,0
2005-07-06,15.5,16.94,15.45,16.62,747950,0
2005-07-07,16.67,17.94,16.18,17.54,622206,0
2005-07-08,17.93,18.62,16.96,17.62,1083784,0
2005-07-11,17.67,17.82,17.07,17.71,252310,0
2005-07-12,17.75,18.48,17.75,17.89,399758,0
2005-07-13,17.85,17.85,16.7,16.98,272760,0
2005-07-14,17.02,17.16,15.78,16,427797,0
2005-07-15,15.96,16.04,15.22,15.58,712882,0
2005-07-18,15.52,15.98,15.07,15.78,324546,0
2005-07-19,15.79,16.4,15.13,16.12,493775,0
2005-07-20,16.12,16.29,15.75,15.95,162707,0
2005-07-21,15.9,16.21,15.33,16.13,265670,0
2005-07-22,16.1,16.77,16.06,16.29,334049,0
2005-07-25,16.3,16.78,15.88,16.06,193858,0
2005-07-26,16.06,16.35,15.53,15.92,233510,0
2005-07-27,15.94,16.21,15.66,15.91,184314,0
2005-07-28,15.84,15.96,15.23,15.73,236077,0
2005-07-29,15.72,16.03,15.61,15.74,251039,0
2005-08-01,15.82,16.45,15.8,16.01,391750,0
2005-08-02,16.17,16.69,15.97,16.15,363939,0
2005-08-03,16.19,17.4,16.11,16.77,326067,0
2005-08-04,16.73,16.82,15.76,15.97,214532,0
2005-08-05,15.95,16.67,15.95,16.43,115557,0
2005-08-08,16.5,16.7,15.92,16,141189,0
2005-08-09,16,16.27,15.6,15.82,104334,0
2005-08-10,15.86,16.25,15.51,16,210405,0
2005-08-11,16.25,17.37,16.25,17.3,543444,0
2005-08-12,17.42,18,17.34,17.95,240733,0
2005-08-15,17.93,17.99,17.5,17.76,163867,0
2005-08-16,17.71,17.75,17.05,17.15,129864,0
2005-08-17,17,17.02,15.94,16.11,523920,0
2005-08-18,15.98,16.65,15.98,16.28,168255,0
2005-08-19,16.25,16.44,15.91,15.94,109566,0
2005-08-22,15.88,16.16,15.04,15.71,220764,0
2005-08-23,15.71,16.25,15.53,15.65,144000,0
2005-08-24,15.65,15.89,15.27,15.68,122706,0
2005-08-25,15.71,15.86,15.27,15.76,104409,0
2005-08-26,15.76,15.76,15.08,15.26,119063,0
2005-08-29,15.18,15.31,14.58,14.96,180966,0
2005-08-30,14.96,15.29,14.74,15.06,69402,0
2005-08-31,15,15.38,14.64,15.38,109583,0
2005-09-01,15.5,15.78,15.2,15.51,155764,0
2005-09-02,15.45,15.5,15.19,15.42,118436,0
2005-09-06,15.46,15.95,15.46,15.85,138599,0
2005-09-07,15.83,16.19,15.83,16.15,136515,0
2005-09-08,16.07,16.72,16,16.09,116114,0
2005-09-09,16.07,16.19,15.99,16.13,98125,0
2005-09-12,16.06,16.2,15.91,15.97,134449,0
2005-09-13,15.89,16.3,15.86,16.14,90012,0
2005-09-14,16.04,16.14,15.69,15.73,60502,0
2005-09-15,15.73,15.87,15.54,15.59,56147,0
2005-09-16,15.67,15.7,15.3,15.63,141483,0
2005-09-19,15.54,15.68,15.47,15.48,72733,0
2005-09-20,15.52,15.79,15.38,15.4,89166,0
2005-09-21,15.29,15.43,14.57,14.91,290453,0
2005-09-22,14.83,15.07,14.6,14.82,89456,0
2005-09-23,14.73,16.36,14.59,15.28,87239,0
2005-09-26,15.36,15.41,14.94,15.06,103183,0
2005-09-27,15.03,15.29,14.9,15.04,59957,0
2005-09-28,15.02,15.29,15.01,15.11,81150,0
2005-09-29,15.1,15.25,14.9,15.22,51689,0
2005-09-30,15.14,15.14,14.91,15.09,111769,0
2005-10-03,15.21,15.41,14.99,15.35,76818,0
2005-10-04,15.46,15.65,15.2,15.56,121423,0
2005-10-05,15.42,15.59,14.75,15.2,184190,0
2005-10-06,15.25,15.29,15.07,15.13,120891,0
2005-10-07,15,15.31,14.8,14.82,165931,0
2005-10-10,14.82,14.92,14.55,14.56,54401,0
2005-10-11,14.57,14.82,14.57,14.61,227105,0
2005-10-12,14.6,14.65,13.62,13.98,255180,0
2005-10-13,13.85,14.33,13.83,13.89,113385,0
2005-10-14,13.89,14.72,13.89,14.68,88744,0
2005-10-17,14.59,15.15,14.54,15.1,79549,0
2005-10-18,15.09,15.15,14.27,14.35,132062,0
2005-10-19,14.37,14.92,14.1,14.89,50761,0
2005-10-20,14.8,15.06,14.43,14.6,31879,0
2005-10-21,14.49,14.81,14.39,14.7,35882,0
2005-10-24,14.7,15.12,14.68,14.9,94754,0
2005-10-25,14.84,15.47,14.71,15.4,104877,0
2005-10-26,15.29,15.56,15.25,15.53,123057,0
2005-10-27,15.52,15.67,15.43,15.62,156367,0
2005-10-28,15.48,15.48,12.15,12.9,1153935,0
2005-10-31,12.95,13.01,12.32,12.65,758125,0
2005-11-01,12.65,12.68,12.4,12.6,428048,0
2005-11-02,12.6,12.71,12.19,12.4,763524,0
2005-11-03,12.73,12.73,12.45,12.6,401536,0
2005-11-04,12.6,13.02,12.53,12.99,346722,0
2005-11-07,12.91,13.43,12.76,13.22,227726,0
2005-11-08,13.16,13.16,12.77,12.96,185400,0
2005-11-09,13,13.71,12.89,13.5,202417,0
2005-11-10,13.45,13.6,13.42,13.5,207072,0
2005-11-11,13.5,13.54,13.2,13.3,184746,0
2005-11-14,13.23,13.34,12.93,12.97,113010,0
2005-11-15,12.57,12.76,12.53,12.74,592013,0
2005-11-16,12.7,12.81,12.59,12.72,117403,0
2005-11-17,12.78,12.78,12.44,12.49,151131,0
2005-11-18,12.59,12.64,11.81,12.17,170167,0
2005-11-21,12.08,12.18,11.85,12.16,168849,0
2005-11-22,12.15,12.16,11.89,12.14,152994,0
2005-11-23,12.2,12.25,12.08,12.14,162435,0
2005-11-25,12.2,12.25,11.91,12,57779,0
2005-11-28,12.02,12.05,11.3,11.44,318593,0
2005-11-29,11.26,11.39,11.01,11.03,591861,0
2005-11-30,11.15,11.15,10.92,11.1,772089,0
2005-12-01,11.25,12.68,11.25,12.58,645235,0
2005-12-02,12.67,13,12.6,13,232222,0
2005-12-05,12.99,12.99,12.29,12.57,156045,0
2005-12-06,12.51,12.6,12.14,12.17,141688,0
2005-12-07,12.11,12.35,12.07,12.14,73452,0
2005-12-08,12.1,12.25,12.03,12.15,86742,0
2005-12-09,12.1,12.23,12.03,12.15,50855,0
2005-12-12,12.2,12.67,12.05,12.59,258248,0
2005-12-13,12.48,12.96,12.31,12.6,133755,0
2005-12-14,12.72,12.72,12.21,12.52,366164,0
2005-12-15,12.55,12.55,12.23,12.29,175263,0
2005-12-16,12.31,12.5,11.87,11.99,244056,0
2005-12-19,12,12.13,11.64,11.68,136887,0
2005-12-20,11.73,11.76,11.49,11.63,145377,0
2005-12-21,11.72,11.84,11.59,11.75,208408,0
2005-12-22,11.84,11.92,11.6,11.79,185422,0
2005-12-23,11.72,11.97,11.7,11.89,331025,0
2005-12-27,11.84,11.87,11.1,11.18,518239,0
2005-12-28,11.2,11.35,10.98,11.08,328814,0
2005-12-29,10.16,11.25,10.01,11.09,1099061,0
2005-12-30,10.85,11.1,10.6,11.02,397472,0
2006-01-03,10.99,11.15,10.9,11.1,208262,0
2006-01-04,11.1,11.34,11.1,11.33,158802,0
2006-01-05,11.29,11.59,11.27,11.53,226256,0
2006-01-06,11.46,11.59,11.38,11.55,315314,0
2006-01-09,11.64,11.64,11.24,11.38,171078,0
2006-01-10,11.37,11.73,11.36,11.54,168017,0
2006-01-11,11.5,11.52,11.11,11.36,339772,0
2006-01-12,11.43,12.25,11.42,11.99,285438,0
2006-01-13,11.98,12.09,11.75,11.78,124264,0
2006-01-17,11.66,12.11,11.61,11.86,209842,0
2006-01-18,11.7,12.11,11.7,12.1,110789,0
2006-01-19,12.2,12.55,12.15,12.55,334413,0
2006-01-20,12.59,12.66,12.45,12.53,200932,0
2006-01-23,12.64,13,12.4,13,387096,0
2006-01-24,12.96,13.17,12.77,13.1,686331,0
2006-01-25,13.2,13.2,12.92,13.06,341006,0
2006-01-26,11.99,12.05,10.33,12,2569672,0
2006-01-27,12.01,12.15,11.64,11.91,594753,0
2006-01-30,11.79,12.28,11.65,11.91,428764,0
2006-01-31,11.96,12.1,11.35,11.52,487753,0
2006-02-01,11.5,11.7,11.31,11.57,370810,0
2006-02-02,11.47,11.72,11.42,11.51,269966,0
2006-02-03,11.51,11.8,11.34,11.71,231461,0
2006-02-06,11.76,11.82,11.28,11.38,301599,0
2006-02-07,11.35,11.49,11.21,11.33,163828,0
2006-02-08,11.34,11.45,11.2,11.34,209711,0
2006-02-09,11.31,11.48,11.3,11.41,215103,0
2006-02-10,11.37,11.37,11.17,11.3,293208,0
2006-02-13,11.3,11.53,11.25,11.43,213022,0
2006-02-14,11.53,12.2,11.51,12.13,462516,0
2006-02-15,12.2,12.35,12.1,12.31,292562,0
2006-02-16,12.37,12.43,12.11,12.23,269907,0
2006-02-17,12.27,12.35,12.13,12.31,99756,0
2006-02-21,12.28,12.35,12.12,12.29,122631,0
2006-02-22,12.35,12.71,12.28,12.66,137556,0
2006-02-23,12.59,12.84,12.2,12.5,129050,0
2006-02-24,12.56,12.76,12.45,12.74,114903,0
2006-02-27,12.73,12.75,12.4,12.53,106329,0
2006-02-28,12.54,12.67,12.18,12.27,117974,0
2006-03-01,12.27,13,12.2,12.52,140289,0
2006-03-02,12.52,13.35,12.52,12.77,142255,0
2006-03-03,12.68,12.85,12.53,12.64,52522,0
2006-03-06,12.72,13.1,12.29,12.41,118441,0
2006-03-07,12.37,12.4,12.16,12.23,70767,0
2006-03-08,12.2,12.39,12.12,12.2,100430,0
2006-03-09,12.2,12.54,12.18,12.18,63535,0
2006-03-10,12.2,12.67,12.2,12.53,81601,0
2006-03-13,12.54,13.05,12.52,13,321387,0
2006-03-14,13.03,13.03,12.67,12.81,80041,0
2006-03-15,12.81,12.9,12.71,12.89,72275,0
2006-03-16,12.87,12.9,12.62,12.8,103080,0
2006-03-17,12.75,13.25,12.72,13.15,219513,0
2006-03-20,13.14,13.15,12.97,13.01,86475,0
2006-03-21,12.97,13.06,12.57,12.6,66122,0
2006-03-22,12.59,13.09,12.4,12.86,104144,0
2006-03-23,12.8,12.97,12.78,12.97,35421,0
2006-03-24,12.96,13.2,12.74,13.05,213095,0
2006-03-27,13.01,13.14,12.84,12.85,173573,0
2006-03-28,12.85,13.03,12.77,12.86,126980,0
2006-03-29,13,13.25,12.86,13.23,225159,0
2006-03-30,13.15,13.46,13.13,13.2,143369,0
2006-03-31,13.09,13.75,13.09,13.73,281354,0
2006-04-03,13.8,13.8,13.32,13.63,118908,0
2006-04-04,13.56,13.95,13.55,13.93,269603,0
2006-04-05,13.84,14,13.59,13.95,106955,0
2006-04-06,14,14,13.6,13.8,219645,0
2006-04-07,13.8,13.91,13.55,13.58,161976,0
2006-04-10,13.56,13.6,13.1,13.45,187719,0
2006-04-11,13.52,13.52,13.14,13.41,64016,0
2006-04-12,13.37,13.49,13,13.09,117762,0
2006-04-13,13.09,13.75,13.09,13.45,134734,0
2006-04-17,13.41,13.53,13.01,13.15,107806,0
2006-04-18,13.22,13.75,13.2,13.59,312947,0
2006-04-19,10.75,11.69,9.92,11.48,3099064,0
2006-04-20,11.47,12.5,11.28,12.17,514039,0
2006-04-21,12.17,12.21,11.83,11.87,179304,0
2006-04-24,11.9,12.09,11.82,11.97,135891,0
2006-04-25,11.97,12.02,11.85,12,205595,0
2006-04-26,12,12.14,11.95,11.96,117259,0
2006-04-27,11.88,11.96,11.5,11.79,133962,0
2006-04-28,11.7,11.92,11.51,11.77,269368,0
2006-05-01,11.72,11.87,11.44,11.47,192315,0
2006-05-02,10.34,11.4,10.08,11.39,1537949,0
2006-05-03,11.37,11.45,11.02,11.29,294176,0
2006-05-04,11.27,11.55,11.22,11.54,117396,0
2006-05-05,11.68,11.98,11.46,11.9,225226,0
2006-05-08,11.96,12.22,11.65,12.1,279918,0
2006-05-09,12.05,12.09,11.9,11.92,204859,0
2006-05-10,11.84,11.98,11.72,11.88,100468,0
2006-05-11,11.8,11.8,10.92,11.09,362806,0
2006-05-12,11.01,11.1,10.78,11.02,224193,0
2006-05-15,10.96,11.13,10.81,11.02,197171,0
2006-05-16,10.99,11.25,10.55,10.9,882011,0
2006-05-17,10.82,10.92,10.52,10.54,385705,0
2006-05-18,10.55,10.68,10.25,10.28,385519,0
2006-05-19,10.32,10.45,10.16,10.17,221822,0
2006-05-22,10.13,10.23,9.99,10.1,214200,0
2006-05-23,9.37,10.28,9.37,9.71,583190,0
2006-05-24,9.6,10.39,9.46,10.33,452452,0
2006-05-25,10.25,10.76,10.2,10.71,278466,0
2006-05-26,10.61,10.89,10.39,10.86,151441,0
2006-05-30,10.63,10.73,9.89,10.03,135045,0
2006-05-31,10.03,10.14,9.9,10.06,129410,0
2006-06-01,9.91,10.21,9.91,10.14,69212,0
2006-06-02,10.06,10.18,9.5,9.8,369760,0
2006-06-05,9.72,10.06,9.54,9.79,260631,0
2006-06-06,9.74,9.74,9.3,9.33,97630,0
2006-06-07,9.28,9.94,9.16,9.54,250610,0
2006-06-08,9.53,9.58,9.04,9.48,144026,0
2006-06-09,9.47,9.6,9.06,9.06,96048,0
2006-06-12,9.06,9.06,8.91,8.92,176425,0
2006-06-13,8.9,9.06,8.38,8.53,380606,0
2006-06-14,8.47,8.89,8.47,8.86,83182,0
2006-06-15,8.85,9.2,8.85,9.01,339858,0
2006-06-16,8.94,9.06,8.86,8.93,229331,0
2006-06-19,8.88,8.93,8.6,8.76,87248,0
2006-06-20,8.68,8.95,8.68,8.83,151948,0
2006-06-21,8.78,9.1,8.78,9.05,127476,0
2006-06-22,8.98,8.98,8.86,8.88,65688,0
2006-06-23,8.82,8.82,8.61,8.68,104891,0
2006-06-26,8.72,8.92,8.64,8.75,101989,0
2006-06-27,8.7,8.8,8.39,8.4,263818,0
2006-06-28,8.4,8.4,8.05,8.23,638931,0
2006-06-29,8.23,8.41,8.15,8.24,426190,0
2006-06-30,8.24,8.25,8.05,8.14,1130972,0
2006-07-03,8.15,8.22,8.01,8.08,83894,0
2006-07-05,8.05,8.07,7.98,8.04,169584,0
2006-07-06,8.03,8.18,7.82,7.89,191274,0
2006-07-07,7.9,8.02,7.75,7.82,135789,0
2006-07-10,7.83,8.02,7.78,7.9,208917,0
2006-07-11,7.86,8.06,7.72,8.01,127313,0
2006-07-12,8.03,8.45,7.85,7.94,124310,0
2006-07-13,7.86,7.93,7.7,7.78,131217,0
2006-07-14,7.81,7.81,7.57,7.57,115487,0
2006-07-17,7.52,7.59,7.39,7.43,231221,0
2006-07-18,7.44,7.64,7.29,7.44,330528,0
2006-07-19,7.45,7.75,7.44,7.56,126786,0
2006-07-20,7.54,7.71,7.29,7.32,62582,0
2006-07-21,7.32,7.32,7.01,7.04,77109,0
2006-07-24,7.11,7.25,7,7.02,183646,0
2006-07-25,7.02,7.2,6.94,7,175704,0
2006-07-26,6.94,7.17,6.93,6.99,283002,0
2006-07-27,7,7.11,6.95,6.98,172448,0
2006-07-28,7.06,7.25,6.97,7.23,359462,0
2006-07-31,7.2,7.57,7.2,7.44,570748,0
2006-08-01,7.37,7.69,7.37,7.6,128205,0
2006-08-02,7.65,7.75,7.35,7.45,105154,0
2006-08-03,7.36,8.25,7.3,8.05,188948,0
2006-08-04,8.16,8.27,7.95,8.08,87256,0
2006-08-07,8.02,8.23,7.93,8.06,100969,0
2006-08-08,8.06,8.11,7.95,7.99,105356,0
2006-08-09,8.07,8.23,7.81,7.97,127298,0
2006-08-10,8.01,9.1,7.91,8.84,368917,0
2006-08-11,8.8,8.96,8.49,8.51,108859,0
2006-08-14,8.56,8.64,8.1,8.53,123614,0
2006-08-15,8.66,8.95,8.64,8.85,73801,0
2006-08-16,8.94,9.1,8.87,8.93,146130,0
2006-08-17,8.88,9.02,8.79,8.81,98827,0
2006-08-18,8.85,8.95,8.63,8.63,129557,0
2006-08-21,8.59,8.71,8.5,8.66,157468,0
2006-08-22,8.65,8.86,8.62,8.82,241586,0
2006-08-23,8.8,9.02,8.8,8.95,131135,0
2006-08-24,8.95,9.05,8.93,9.03,64400,0
2006-08-25,9.04,9.43,9.04,9.23,66217,0
2006-08-28,9.27,9.54,9.22,9.48,150973,0
2006-08-29,9.5,10.09,9.4,10.08,143065,0
2006-08-30,10.1,10.24,9.96,10.09,116270,0
2006-08-31,10.09,10.3,9.86,10.09,110822,0
2006-09-01,10.01,10.33,9.57,9.61,74333,0
2006-09-05,9.65,9.9,9.57,9.81,123512,0
2006-09-06,9.73,9.81,9.53,9.72,129921,0
2006-09-07,9.65,9.69,9.5,9.63,141505,0
2006-09-08,9.69,10.12,9.63,10.1,73021,0
2006-09-11,10.02,10.5,9.99,10.36,282555,0
2006-09-12,10.4,10.61,10.28,10.38,159775,0
2006-09-13,10.3,10.44,10.23,10.29,61140,0
2006-09-14,10.23,10.24,9.97,10.1,137783,0
2006-09-15,10.15,10.3,9.72,9.77,199846,0
2006-09-18,9.83,10,9.76,9.87,102335,0
2006-09-19,9.91,9.94,9.55,9.86,101005,0
2006-09-20,9.93,10.3,9.88,10.19,64524,0
2006-09-21,10.19,10.4,10.13,10.18,52669,0
2006-09-22,10.12,10.15,9.56,9.75,82067,0
2006-09-25,9.8,9.84,9.37,9.81,106897,0
2006-09-26,9.81,9.81,9.6,9.67,103209,0
2006-09-27,9.61,9.92,9.52,9.7,168967,0
2006-09-28,9.75,9.96,9.72,9.77,75158,0
2006-09-29,9.8,9.97,9.73,9.76,82879,0
2006-10-02,9.73,9.77,9.26,9.28,127964,0
2006-10-03,9.23,9.52,9.19,9.32,117117,0
2006-10-04,9.33,9.55,9.24,9.5,103607,0
2006-10-05,9.47,9.59,9.39,9.55,68505,0
2006-10-06,9.49,9.61,9.49,9.58,88697,0
2006-10-09,9.52,9.6,9.43,9.54,41840,0
2006-10-10,9.53,9.71,9.34,9.65,96420,0
2006-10-11,9.64,9.77,9.41,9.57,106866,0
2006-10-12,9.59,9.96,9.54,9.96,71584,0
2006-10-13,10,10,9.85,9.99,72420,0
2006-10-16,10,10.03,9.86,10.01,92400,0
2006-10-17,9.92,10.03,9.67,9.95,81798,0
2006-10-18,10,10,9.68,9.75,39238,0
2006-10-19,9.7,9.95,9.66,9.84,86595,0
2006-10-20,9.88,9.88,9.57,9.78,69632,0
2006-10-23,9.7,9.92,9.7,9.76,41403,0
2006-10-24,9.72,9.8,9.43,9.49,36859,0
2006-10-25,9.5,9.57,9.35,9.43,50499,0
2006-10-26,9.62,9.89,9.4,9.85,130802,0
2006-10-27,9.81,9.89,9.56,9.65,107317,0
2006-10-30,9.6,9.96,9.53,9.94,38883,0
2006-10-31,9.94,9.94,9.54,9.68,115823,0
2006-11-01,9.72,9.91,9.57,9.66,82597,0
2006-11-02,9.62,9.71,9.51,9.65,59839,0
2006-11-03,9.66,9.82,9.54,9.78,42942,0
2006-11-06,9.81,9.91,9.57,9.89,47476,0
2006-11-07,9.86,9.97,9.78,9.78,89682,0
2006-11-08,9.76,9.92,9.54,9.89,59732,0
2006-11-09,9.84,9.9,9.6,9.86,61077,0
2006-11-10,9.8,9.97,9.74,9.97,44409,0
2006-11-13,9.96,10.1,9.87,10.06,83281,0
2006-11-14,10.05,10.5,9.95,10.48,74061,0
2006-11-15,10.44,10.84,10.44,10.81,98996,0
2006-11-16,10.75,11,10.31,10.91,84790,0
2006-11-17,10.91,10.98,10.8,10.95,54149,0
2006-11-20,10.92,11.06,10.85,11.05,67914,0
2006-11-21,11,11.04,10.69,10.82,149108,0
2006-11-22,10.86,10.93,10.68,10.8,51654,0
2006-11-24,10.79,10.79,10.65,10.65,18770,0
2006-11-27,10.58,10.65,10.07,10.12,84292,0
2006-11-28,10.07,10.73,9.87,10.46,104985,0
2006-11-29,10.47,10.74,10.47,10.71,82323,0
2006-11-30,10.66,10.73,10.35,10.47,83832,0
2006-12-01,10.45,10.49,10.22,10.43,73551,0
2006-12-04,10.47,10.62,10.34,10.57,98777,0
2006-12-05,10.61,10.91,10.52,10.82,143146,0
2006-12-06,10.83,10.89,10.73,10.85,54875,0
2006-12-07,10.88,10.9,10.72,10.82,61610,0
2006-12-08,10.77,10.78,10.65,10.68,60706,0
2006-12-11,10.74,10.9,10.63,10.89,81212,0
2006-12-12,10.85,10.9,10.71,10.76,87038,0
2006-12-13,10.77,10.88,10.66,10.7,666075,0
2006-12-14,10.73,11.2,10.73,10.87,205256,0
2006-12-15,10.93,11.02,10.73,10.8,112390,0
2006-12-18,10.81,10.89,10.53,10.8,97311,0
2006-12-19,10.72,10.73,10.54,10.68,49492,0
2006-12-20,10.69,10.85,10.67,10.79,22447,0
2006-12-21,10.76,10.9,10.75,10.89,61698,0
2006-12-22,10.86,11,10.74,11,104891,0
2006-12-26,10.97,11.17,10.94,11.12,59468,0
2006-12-27,11.12,11.62,11.05,11.62,96429,0
2006-12-28,11.58,11.58,11.23,11.35,44846,0
2006-12-29,11.31,11.65,11.31,11.45,80257,0
2007-01-03,11.5,11.5,10.88,11.15,144311,0
2007-01-04,11.11,11.26,10.94,11.17,144503,0
2007-01-05,11.07,11.25,11,11.09,135254,0
2007-01-08,11.07,11.18,10.92,11.11,141404,0
2007-01-09,11.1,11.17,10.76,11.04,101670,0
2007-01-10,10.98,11.02,10.84,10.89,81936,0
2007-01-11,10.93,11.02,10.8,10.87,80817,0
2007-01-12,10.78,10.97,10.78,10.9,217735,0
2007-01-16,10.97,11,10.8,10.91,187896,0
2007-01-17,10.83,10.91,10.8,10.8,75205,0
2007-01-18,10.78,10.79,10.51,10.54,143605,0
2007-01-19,10.5,10.83,10.49,10.67,80728,0
2007-01-22,10.67,10.72,10.42,10.48,93562,0
2007-01-23,10.45,10.62,10.15,10.24,69236,0
2007-01-24,10.24,10.66,10.17,10.47,139545,0
2007-01-25,11.65,12.2,11.12,12.05,1191664,0
2007-01-26,12.1,13.09,12.06,12.99,536300,0
2007-01-29,12.86,13.15,12.4,13,342478,0
2007-01-30,12.88,13.2,12.86,13.1,236911,0
2007-01-31,13,13.15,12.9,13.13,471374,0
2007-02-01,13,13.2,12.89,13.01,187629,0
2007-02-02,13.02,13.12,12.9,13.01,217415,0
2007-02-05,13,13.12,12.76,13,155729,0
2007-02-06,13,13.03,12.72,12.91,217465,0
2007-02-07,12.9,13.04,12.88,12.99,140493,0
2007-02-08,12.9,13.2,12.9,13.19,171033,0
2007-02-09,13.18,13.45,12.94,13.02,189760,0
2007-02-12,13.01,13.07,12.87,12.99,140722,0
2007-02-13,13.01,13.25,12.94,13.24,118246,0
2007-02-14,13.26,13.4,12.97,12.99,206343,0
2007-02-15,13.07,13.09,12.91,12.94,93858,0
2007-02-16,12.94,13.15,12.88,13.03,110349,0
2007-02-20,13,13.19,12.8,12.99,107989,0
2007-02-21,12.91,13.22,12.8,12.99,91781,0
2007-02-22,13.04,13.09,12.36,12.49,182770,0
2007-02-23,12.45,12.96,12.36,12.61,106258,0
2007-02-26,12.57,12.73,12.36,12.61,115434,0
2007-02-27,12.42,12.46,11.57,11.61,112125,0
2007-02-28,11.59,12.3,11.15,12.24,162433,0
2007-03-01,12.14,12.2,11.71,12.01,85389,0
2007-03-02,12.03,12.15,11.65,11.85,140627,0
2007-03-05,11.7,11.7,10.78,10.92,210682,0
2007-03-06,11.06,11.55,10.95,11.09,354349,0
2007-03-07,11.09,11.32,10.96,11.27,115895,0
2007-03-08,11.28,11.37,11.04,11.07,85251,0
2007-03-09,11.22,11.22,10.75,11.05,93514,0
2007-03-12,11.01,11.49,11.01,11.4,159095,0
2007-03-13,11.33,11.38,11.2,11.26,160610,0
2007-03-14,11.23,11.25,10.91,11.12,389394,0
2007-03-15,11.14,11.21,10.96,11.09,107329,0
2007-03-16,11.08,11.17,11,11.09,217065,0
2007-03-19,11.16,11.29,11.16,11.25,77264,0
2007-03-20,11.21,11.34,11.18,11.25,71181,0
2007-03-21,11.24,11.27,11.1,11.2,94780,0
2007-03-22,11.24,11.33,11.13,11.15,111959,0
2007-03-23,11.19,11.45,11.07,11.14,77943,0
2007-03-26,11.12,11.19,10.91,11.02,84783,0
2007-03-27,10.95,10.96,10.54,10.78,144463,0
2007-03-28,10.72,11.15,10.72,10.84,194289,0
2007-03-29,10.93,11.07,10.77,10.85,75706,0
2007-03-30,10.88,10.97,10.64,10.9,87941,0
2007-04-02,10.93,11.08,10.85,11.06,54232,0
2007-04-03,11.09,11.13,10.95,11.13,68343,0
2007-04-04,11.13,11.15,10.97,10.97,63746,0
2007-04-05,10.97,10.97,10.81,10.88,69608,0
2007-04-09,10.84,10.92,10.55,10.71,200611,0
2007-04-10,10.68,10.79,10.56,10.59,64014,0
2007-04-11,10.55,10.82,10.38,10.5,115150,0
2007-04-12,10.45,10.62,10.4,10.62,70041,0
2007-04-13,10.6,10.9,10.36,10.84,283447,0
2007-04-16,10.86,11.17,10.85,11.14,112592,0
2007-04-17,11.13,11.22,10.76,10.96,63081,0
2007-04-18,10.91,11.02,10.82,10.96,62077,0
2007-04-19,10.91,10.98,10.65,10.92,273243,0
2007-04-20,10.96,11.45,10.93,11.39,90296,0
2007-04-23,11.33,11.43,10.99,11.17,71412,0
2007-04-24,11.19,11.83,11.12,11.61,148350,0
2007-04-25,11.59,11.59,11.06,11.23,254221,0
2007-04-26,11.66,13.3,11.61,12.67,459762,0
2007-04-27,12.6,13.68,12.6,13.13,351719,0
2007-04-30,13,13.11,12.15,12.42,222497,0
2007-05-01,12.4,12.55,11.94,11.99,165735,0
2007-05-02,11.95,13.13,11.95,12.93,196745,0
2007-05-03,12.89,12.89,12.21,12.45,132744,0
2007-05-04,12.52,12.7,12.39,12.5,102578,0
2007-05-07,12.5,12.5,12.39,12.4,105524,0
2007-05-08,12.39,12.43,12.07,12.43,59703,0
2007-05-09,12.4,12.88,12.33,12.86,107634,0
2007-05-10,12.75,12.79,11.95,12,120111,0
2007-05-11,12.18,12.57,12.04,12.49,58006,0
2007-05-14,12.44,12.61,12.21,12.23,93397,0
2007-05-15,12.32,12.44,11.87,11.87,77211,0
2007-05-16,11.86,12.21,11.72,12.2,61862,0
2007-05-17,12.19,12.36,11.96,12.18,73887,0
2007-05-18,12.18,12.3,11.75,12.24,58222,0
2007-05-21,12.27,12.37,12.03,12.13,42710,0
2007-05-22,12.1,12.75,11.9,12.67,78188,0
2007-05-23,12.65,12.75,12.28,12.34,86146,0
2007-05-24,12.3,12.51,11.93,12.25,95272,0
2007-05-25,12.29,12.52,12.04,12.22,83919,0
2007-05-29,12.22,12.37,12.05,12.32,57219,0
2007-05-30,12.17,12.77,11.83,12.76,175121,0
2007-05-31,12.75,13.24,12.61,12.68,175230,0
2007-06-01,12.72,13.06,12.57,12.65,82978,0
2007-06-04,12.58,12.64,12.28,12.38,54919,0
2007-06-05,12.3,12.33,12.02,12.33,119956,0
2007-06-06,12.23,12.46,12.1,12.35,213914,0
2007-06-07,12.27,12.43,12.04,12.18,71982,0
2007-06-08,12.1,12.5,11.99,12.44,53132,0
2007-06-11,12.41,12.53,12.05,12.32,82696,0
2007-06-12,12.29,12.31,12,12.05,81649,0
2007-06-13,12.05,12.4,12.05,12.24,50441,0
2007-06-14,12.22,12.43,12.12,12.23,95550,0
2007-06-15,12.36,12.37,12.03,12.26,164037,0
2007-06-18,12.25,12.49,12.16,12.36,64497,0
2007-06-19,12.28,12.82,12.28,12.68,66482,0
2007-06-20,12.69,12.7,12.2,12.24,60954,0
2007-06-21,12.15,12.35,12.15,12.29,39325,0
2007-06-22,12.29,12.34,11.84,12.23,203912,0
2007-06-25,12.17,12.65,12,12.19,131078,0
2007-06-26,12.25,12.58,12.1,12.38,118839,0
2007-06-27,12.19,12.68,12.04,12.66,80061,0
2007-06-28,12.69,12.71,12.5,12.55,31690,0
2007-06-29,12.62,12.74,12.35,12.35,53082,0
2007-07-02,12.42,13.13,12.35,13.13,96862,0
2007-07-03,13.13,13.13,12.94,13.05,48379,0
2007-07-05,13.05,13.59,12.85,13.57,85237,0
2007-07-06,13.54,13.54,13.12,13.25,48369,0
2007-07-09,13.25,13.25,12.83,12.9,77168,0
2007-07-10,12.83,12.83,12.5,12.61,77746,0
2007-07-11,12.62,12.89,12.62,12.73,32057,0
2007-07-12,12.84,13.25,12.75,13.24,44776,0
2007-07-13,13.21,13.29,12.9,13.1,50300,0
2007-07-16,13.03,13.18,12.95,12.96,45443,0
2007-07-17,12.98,13.3,12.79,13.23,185751,0
2007-07-18,13.2,13.2,12.81,13.06,66606,0
2007-07-19,13,13.39,12.82,12.92,77848,0
2007-07-20,12.89,12.91,12.46,12.61,86475,0
2007-07-23,12.68,12.9,12.5,12.5,71152,0
2007-07-24,12.47,12.5,12.02,12.25,157031,0
2007-07-25,12.35,12.46,12.01,12.27,91894,0
2007-07-26,12,12.13,11.66,11.91,154107,0
2007-07-27,11.85,12.03,11.53,11.64,106081,0
2007-07-30,11.65,11.81,11.3,11.68,92878,0
2007-07-31,11.67,12.02,11.45,11.66,86362,0
2007-08-01,11.59,12.08,11.46,12.01,97574,0
2007-08-02,12.09,12.82,11.93,12.75,173437,0
2007-08-03,12.69,12.69,11.76,12.01,122194,0
2007-08-06,12.09,12.56,11.8,12.48,102099,0
2007-08-07,12.39,13.29,12.38,12.96,132383,0
2007-08-08,13.15,14.14,12.71,13.13,274651,0
2007-08-09,13.14,13.47,12.02,12.5,447363,0
2007-08-10,12.51,12.95,12.3,12.7,244541,0
2007-08-13,12.9,13.12,12.5,12.52,156083,0
2007-08-14,12.56,12.68,12.19,12.25,209372,0
2007-08-15,12.23,12.71,12.2,12.23,88881,0
2007-08-16,12.17,12.95,12.17,12.92,216640,0
2007-08-17,13.25,13.5,12.62,13.12,250973,0
2007-08-20,13.2,13.54,13.05,13.52,121398,0
2007-08-21,13.46,13.81,12.96,12.99,96407,0
2007-08-22,13.18,13.68,13.1,13.39,82298,0
2007-08-23,13.48,13.49,13.11,13.4,35106,0
2007-08-24,13.38,13.7,13.17,13.66,76271,0
2007-08-27,13.5,13.5,13.01,13.04,54746,0
2007-08-28,12.93,13.06,12.71,12.78,67950,0
2007-08-29,12.89,13.49,12.67,13.41,74824,0
2007-08-30,13.22,13.22,12.82,13.07,54011,0
2007-08-31,13.25,13.26,12.64,13.18,87309,0
2007-09-04,13.1,13.44,12.7,13.21,73352,0
2007-09-05,13.19,13.28,12.85,12.89,82670,0
2007-09-06,12.85,13.28,12.85,13.22,73012,0
2007-09-07,12.92,13.12,12.36,12.81,143446,0
2007-09-10,12.92,13.44,12.9,12.95,136522,0
2007-09-11,13.05,13.29,12.83,13.24,108947,0
2007-09-12,13.17,13.17,12.85,13,56723,0
2007-09-13,13.09,13.23,12.82,13,119205,0
2007-09-14,12.79,13.18,12.56,13.13,107458,0
2007-09-17,13.12,13.18,12.77,13.06,61979,0
2007-09-18,13.22,13.97,12.95,13.96,150541,0
2007-09-19,14,14.05,13.52,13.82,124197,0
2007-09-20,13.78,13.99,13.56,13.69,61421,0
2007-09-21,13.66,13.66,13.17,13.2,193925,0
2007-09-24,13.16,13.17,12.37,12.75,212429,0
2007-09-25,12.67,13.21,12.57,12.98,79692,0
2007-09-26,13.02,13.14,12.77,13.03,93172,0
2007-09-27,13.06,13.13,12.73,13.12,54147,0
2007-09-28,13.09,13.13,12.5,12.53,87722,0
2007-10-01,12.51,13.55,12.5,13.54,103297,0
2007-10-02,13.53,13.65,13.19,13.41,60643,0
2007-10-03,13.29,13.35,12.97,13.18,61615,0
2007-10-04,13.26,13.47,13.03,13.44,38870,0
2007-10-05,13.6,14.12,13.49,14,135921,0
2007-10-08,13.94,13.99,13.49,13.99,65139,0
2007-10-09,14,14.18,13.88,13.88,50268,0
2007-10-10,13.87,14.09,13.78,13.85,62651,0
2007-10-11,13.92,14.08,13.35,13.47,83226,0
2007-10-12,13.42,14.17,13.16,13.94,230605,0
2007-10-15,13.92,13.92,13.36,13.6,83923,0
2007-10-16,13.54,13.69,13.4,13.51,51574,0
2007-10-17,13.69,13.85,13.33,13.85,119274,0
2007-10-18,13.74,13.98,13.34,13.5,91791,0
2007-10-19,13.49,13.53,12.79,12.85,94937,0
2007-10-22,12.68,13.53,12.67,13.48,180066,0
2007-10-23,13.61,14.07,13.39,13.97,176625,0
2007-10-24,13.96,14.29,13.69,13.96,251370,0
2007-10-25,13.95,14.45,13.84,14.33,113750,0
2007-10-26,14.79,16,14.65,15.46,518210,0
2007-10-29,15.5,16,15.45,15.6,257502,0
2007-10-30,15.01,15.45,15.01,15.41,411953,0
2007-10-31,15.45,16.37,15.04,16.06,681685,0
2007-11-01,15.78,16.06,15.01,15.4,324011,0
2007-11-02,15.5,15.65,14.99,15.02,355529,0
2007-11-05,14.88,14.99,14.32,14.7,468312,0
2007-11-06,14.22,15.7,13.87,15.57,359532,0
2007-11-07,15.18,15.28,14.22,14.25,256803,0
2007-11-08,14.4,14.44,13.16,13.62,424206,0
2007-11-09,13.44,13.58,12.96,13.09,180379,0
2007-11-12,13.06,13.56,13,13.14,131282,0
2007-11-13,13.3,13.74,13.27,13.64,210397,0
2007-11-14,13.78,13.78,13.35,13.65,201829,0
2007-11-15,13.65,13.65,13.08,13.19,162530,0
2007-11-16,13.23,13.9,12.99,13.88,236927,0
2007-11-19,13.7,13.8,13.25,13.58,130379,0
2007-11-20,13.56,13.81,12.87,13,195850,0
2007-11-21,12.89,12.91,12.25,12.61,209920,0
2007-11-23,12.67,12.95,12.58,12.78,58736,0
2007-11-26,12.78,12.78,11.58,11.87,309021,0
2007-11-27,12.03,12.24,11.72,11.74,208659,0
2007-11-28,11.89,12.97,11.84,12.84,193230,0
2007-11-29,12.82,13.11,12.73,13,116830,0
2007-11-30,13,13,12.52,12.6,140118,0
2007-12-03,12.6,13.04,12.2,12.77,249827,0
2007-12-04,12.63,13.13,12.44,12.86,152076,0
2007-12-05,13.09,13.59,12.78,13.28,206487,0
2007-12-06,13.23,13.94,13.04,13.87,119773,0
2007-12-07,13.76,13.9,13.39,13.6,83474,0
2007-12-10,13.62,13.86,13.45,13.72,162834,0
2007-12-11,13.78,14.18,13.2,13.31,203772,0
2007-12-12,13.58,13.89,12.98,13.22,107037,0
2007-12-13,13.08,13.33,12.73,13.24,140371,0
2007-12-14,13.02,13.41,12.95,13.17,125217,0
2007-12-17,12.81,13.43,12.78,13.2,162898,0
2007-12-18,13.39,13.84,13.21,13.8,204470,0
2007-12-19,13.72,14.25,13.52,14.23,154275,0
2007-12-20,14.4,14.49,13.33,14,200426,0
2007-12-21,14.22,14.22,13.8,14.11,353517,0
2007-12-24,14.23,14.33,13.67,14.15,63061,0
2007-12-26,13.99,14.11,13.77,14.07,151955,0
2007-12-27,14.05,14.24,13.47,13.56,153450,0
2007-12-28,13.78,14.05,13.73,14,154880,0
2007-12-31,13.9,14.09,13.36,14,189515,0
2008-01-02,13.93,14.04,13.38,13.55,216577,0
2008-01-03,13.55,13.63,12.92,12.96,147669,0
2008-01-04,12.77,12.95,12.37,12.7,226552,0
2008-01-07,12.76,13.66,12.76,13.12,192701,0
2008-01-08,13.05,13.67,13.03,13.24,209445,0
2008-01-09,13.18,13.59,10.88,13.51,611274,0
2008-01-10,13.29,13.44,12.67,13.29,173602,0
2008-01-11,13.29,13.3,12.72,12.72,111539,0
2008-01-14,12.87,13.55,12.62,12.99,89552,0
2008-01-15,12.77,13.04,12.23,12.67,159811,0
2008-01-16,12.64,13.59,12.63,12.93,174813,0
2008-01-17,13,13.13,12.2,12.52,158590,0
2008-01-18,12.52,13.14,12.15,12.56,122992,0
2008-01-22,12.05,12.5,12,12.24,121333,0
2008-01-23,11.78,12.37,11.55,12.27,214533,0
2008-01-24,12.2,12.58,12.07,12.3,165032,0
2008-01-25,12.84,13.6,12.68,12.91,332480,0
2008-01-28,12.9,13.46,12.89,13.01,153925,0
2008-01-29,13.06,13.14,12.6,12.68,125027,0
2008-01-30,12.57,12.96,12.3,12.42,99193,0
2008-01-31,12.19,13.03,12.19,12.96,114653,0
2008-02-01,13,13.13,12.73,12.84,194413,0
2008-02-04,12.8,13.51,12.64,12.97,206761,0
2008-02-05,12.64,13.09,12.42,12.47,116939,0
2008-02-06,12.56,12.9,12.27,12.54,113829,0
2008-02-07,12.49,12.89,12.26,12.63,67254,0
2008-02-08,12.57,12.97,12.16,12.32,101469,0
2008-02-11,12.35,12.94,12.35,12.85,82562,0
2008-02-12,12.94,13.2,12.76,12.94,88479,0
2008-02-13,13.09,13.88,12.96,13.67,102172,0
2008-02-14,13.66,13.66,12.93,13.47,153458,0
2008-02-15,13.34,13.76,13.31,13.43,209782,0
2008-02-19,13.64,13.71,13.24,13.29,91161,0
2008-02-20,13.18,13.54,13.18,13.49,137215,0
2008-02-21,13.61,13.61,13.25,13.37,77268,0
2008-02-22,13.36,13.49,12.94,13.45,106123,0
2008-02-25,13.43,13.78,13.24,13.53,81164,0
2008-02-26,13.32,13.84,13.2,13.42,115618,0
2008-02-27,13.26,13.57,13.04,13.28,170042,0
2008-02-28,13.14,13.65,12.96,13.55,185691,0
2008-02-29,13.36,13.68,12.76,12.84,237162,0
2008-03-03,13.46,13.46,12.35,12.75,137227,0
2008-03-04,12.59,12.59,11.51,11.83,368038,0
2008-03-05,11.92,12.43,11.87,12.13,167137,0
2008-03-06,12.04,12.14,11.49,11.49,90157,0
2008-03-07,11.49,12.15,11.43,11.53,175988,0
2008-03-10,11.59,11.99,11.24,11.28,209269,0
2008-03-11,11.68,11.96,11,11.24,266787,0
2008-03-12,11.27,11.42,9.85,10.88,506222,0
2008-03-13,10.57,12,10.5,11.82,305746,0
2008-03-14,11.91,11.94,11.23,11.36,215318,0
2008-03-17,11.01,12.03,11.01,11.7,126963,0
2008-03-18,12.09,12.74,12,12.63,159802,0
2008-03-19,12.78,12.9,12.24,12.26,135967,0
2008-03-20,12.26,12.73,11.89,12.41,356404,0
2008-03-24,12.47,12.94,12.44,12.84,85843,0
2008-03-25,12.87,13.13,12.41,12.73,85290,0
2008-03-26,12.64,13.1,12.63,12.92,87696,0
2008-03-27,12.98,13.01,12.68,12.78,74944,0
2008-03-28,12.76,12.91,12.54,12.55,112894,0
2008-03-31,12.59,13.13,12.4,12.6,90822,0
2008-04-01,12.6,13.2,12.45,13.17,111677,0
2008-04-02,13.14,13.47,12.92,13.3,100765,0
2008-04-03,13.22,13.33,13.02,13.27,114279,0
2008-04-04,13.31,13.79,13.05,13.14,143228,0
2008-04-07,13.26,13.26,12.95,12.99,48509,0
2008-04-08,12.83,12.98,12.69,12.79,44243,0
2008-04-09,12.83,13.03,12.56,12.57,57969,0
2008-04-10,12.54,12.71,12.54,12.71,51079,0
2008-04-11,12.53,12.7,12.07,12.16,55357,0
2008-04-14,12.18,12.61,12.07,12.58,71528,0
2008-04-15,12.64,12.68,12.04,12.17,144726,0
2008-04-16,12.27,12.9,12.27,12.8,67419,0
2008-04-17,12.72,12.84,12.25,12.33,77685,0
2008-04-18,12.57,12.8,12.11,12.67,101834,0
2008-04-21,12.58,12.76,12.38,12.64,50266,0
2008-04-22,12.55,12.55,11.75,11.78,125667,0
2008-04-23,11.82,12.13,11.65,11.97,108444,0
2008-04-24,12.09,12.94,11.86,12.73,98383,0
2008-04-25,12.5,12.5,10.28,10.96,673718,0
2008-04-28,10.92,10.93,10.5,10.56,394721,0
2008-04-29,10.53,10.77,10.41,10.71,256142,0
2008-04-30,10.76,10.89,10.44,10.65,254104,0
2008-05-01,10.62,11.31,10.59,11.31,185687,0
2008-05-02,11.38,12.1,11.27,12.02,223328,0
2008-05-05,11.97,11.97,11.41,11.58,131015,0
2008-05-06,11.49,11.58,11.27,11.36,140194,0
2008-05-07,11.39,11.51,10.99,11.09,105121,0
2008-05-08,11.11,11.23,10.75,11.07,84839,0
2008-05-09,10.92,11.15,10.71,11.11,78246,0
2008-05-12,11.17,11.59,11.1,11.36,84355,0
2008-05-13,11.4,11.49,11.21,11.4,44987,0
2008-05-14,11.42,11.42,10.96,11.15,163936,0
2008-05-15,11.13,11.13,10.69,10.79,145502,0
2008-05-16,10.85,10.85,9.9,9.95,462016,0
2008-05-19,9.94,10.28,9.82,9.97,199274,0
2008-05-20,9.94,10.04,9.77,9.95,100236,0
2008-05-21,9.96,10.13,9.75,9.83,121428,0
2008-05-22,9.84,10.06,9.78,9.88,57268,0
2008-05-23,9.84,10,9.5,9.5,95061,0
2008-05-27,9.57,10.06,9.5,9.96,192024,0
2008-05-28,9.98,10.39,9.93,10.24,168463,0
2008-05-29,10.2,10.4,10.09,10.19,126872,0
2008-05-30,10.21,10.26,9.92,9.95,133113,0
2008-06-02,9.9,10.01,9.51,9.62,92737,0
2008-06-03,9.62,9.8,9.5,9.57,120069,0
2008-06-04,9.56,9.89,9.55,9.74,159910,0
2008-06-05,9.84,10.04,9.66,9.98,235067,0
2008-06-06,10.3,10.94,10.3,10.65,643414,0
2008-06-09,10.65,10.85,10.33,10.41,281251,0
2008-06-10,10.29,10.83,10.29,10.79,257532,0
2008-06-11,10.74,11.22,10.65,10.65,226159,0
2008-06-12,10.75,11,10.69,10.92,175501,0
2008-06-13,11.04,11.25,10.8,10.94,136662,0
2008-06-16,10.92,11.1,10.75,10.98,87138,0
2008-06-17,10.99,11.05,10.85,10.95,83004,0
2008-06-18,10.92,10.93,10.62,10.87,149519,0
2008-06-19,10.84,11.24,10.66,11.17,63761,0
2008-06-20,11.12,11.24,10.59,10.8,151904,0
2008-06-23,10.82,10.84,10.28,10.37,127041,0
2008-06-24,10.27,10.31,9.78,9.95,164130,0
2008-06-25,9.96,10.42,9.93,10.05,137608,0
2008-06-26,9.92,10.17,9.79,9.97,198756,0
2008-06-27,9.97,10.26,9.68,9.9,448041,0
2008-06-30,9.88,9.89,9.6,9.73,164463,0
2008-07-01,9.61,9.99,9.61,9.87,151343,0
2008-07-02,9.86,10.22,9.75,9.79,100031,0
2008-07-03,9.79,10.06,9.7,9.75,56687,0
2008-07-07,9.83,10.32,9.83,10.16,106287,0
2008-07-08,10.21,10.57,10.02,10.56,129712,0
2008-07-09,10.58,10.68,10.07,10.07,87562,0
2008-07-10,10.07,10.33,10,10.25,76639,0
2008-07-11,10.14,10.28,9.88,10.25,116735,0
2008-07-14,10.3,10.51,9.88,10.13,78808,0
2008-07-15,10.06,10.95,9.82,10.84,155113,0
2008-07-16,10.86,11.24,10.56,11.24,94504,0
2008-07-17,11.31,11.49,10.69,11.28,259520,0
2008-07-18,11.23,11.47,10.79,11.39,136745,0
2008-07-21,11.46,11.67,11.28,11.33,131300,0
2008-07-22,11.21,11.57,11.1,11.52,108686,0
2008-07-23,11.53,11.53,11.11,11.3,119915,0
2008-07-24,11.35,11.73,11.23,11.58,66326,0
2008-07-25,11.7,11.98,11.27,11.82,89967,0
2008-07-28,11.75,11.82,11.5,11.64,62987,0
2008-07-29,11.67,12.35,11.36,11.9,137509,0
2008-07-30,11.99,12.3,11.78,12.22,97814,0
2008-07-31,12.08,12.19,11.83,11.97,98724,0
2008-08-01,11.97,12.13,11.37,11.75,65436,0
2008-08-04,11.77,12.06,11.53,11.8,64332,0
2008-08-05,11.98,12.34,11.47,12.3,129163,0
2008-08-06,12.21,12.24,11.82,11.94,88438,0
2008-08-07,11.8,12.02,11.58,11.82,125320,0
2008-08-08,12,12.53,11.48,12.37,155050,0
2008-08-11,12.44,12.49,11.36,12.46,111855,0
2008-08-12,12.39,12.39,11.77,12.05,87179,0
2008-08-13,12.06,12.14,11.33,11.83,255049,0
2008-08-14,11.73,12.36,11.62,12.21,118775,0
2008-08-15,12.44,12.44,11.61,11.87,231079,0
2008-08-18,11.87,11.87,11.32,11.54,119835,0
2008-08-19,11.46,11.58,11.03,11.37,109648,0
2008-08-20,11.44,11.71,11.06,11.17,80751,0
2008-08-21,11.08,11.46,10.9,10.91,152168,0
2008-08-22,10.94,11.38,10.78,11.28,146379,0
2008-08-25,11.23,11.28,10.56,10.82,97172,0
2008-08-26,10.8,11.22,10.79,11.16,78707,0
2008-08-27,11.15,11.54,11.15,11.29,63554,0
2008-08-28,11.31,11.96,11.31,11.64,92915,0
2008-08-29,11.58,11.62,11.17,11.52,57788,0
2008-09-02,11.72,11.93,11.09,11.24,51244,0
2008-09-03,11.23,11.23,10.71,11.19,128304,0
2008-09-04,11.08,11.12,10.39,10.57,70232,0
2008-09-05,10.5,10.72,10.2,10.49,63803,0
2008-09-08,10.73,11.07,10.64,10.95,71896,0
2008-09-09,10.94,11.39,10.72,10.97,97712,0
2008-09-10,11.13,11.31,10.75,10.8,106847,0
2008-09-11,10.75,10.95,10.51,10.87,66086,0
2008-09-12,10.8,11.4,10.46,11.16,75225,0
2008-09-15,10.99,11,10.04,10.18,84709,0
2008-09-16,10.06,10.53,9.85,10.53,108781,0
2008-09-17,10.37,10.4,9.93,9.97,147405,0
2008-09-18,10.23,11.96,10.05,11.78,189012,0
2008-09-19,12.12,13,10.74,11.26,420641,0
2008-09-22,11.23,11.23,10.15,10.46,319513,0
2008-09-23,10.46,10.79,10.15,10.63,83165,0
2008-09-24,10.63,10.8,10.36,10.43,134101,0
2008-09-25,10.69,10.71,10.21,10.25,72620,0
2008-09-26,10.17,10.38,10.06,10.34,59634,0
2008-09-29,10.16,10.61,9.7,10.49,151227,0
2008-09-30,10.61,10.65,10.33,10.4,70864,0
2008-10-01,10.29,10.31,9.75,9.81,49469,0
2008-10-02,9.75,10.46,9.7,9.78,38002,0
2008-10-03,9.95,10.1,9.39,9.4,74197,0
2008-10-06,9.25,9.52,8.68,8.93,138272,0
2008-10-07,9.06,9.51,8.22,8.27,131511,0
2008-10-08,8.17,8.84,7.79,8.25,79389,0
2008-10-09,8.45,8.45,7.34,7.34,74655,0
2008-10-10,6.75,7.99,6.53,7.9,121182,0
2008-10-13,7.9,8.18,7.41,7.76,149525,0
2008-10-14,8.04,8.24,7.4,7.62,86102,0
2008-10-15,7.54,7.7,6.72,6.73,75404,0
2008-10-16,6.78,7.61,6.38,7.61,91991,0
2008-10-17,7.32,8,6.99,7.3,100769,0
2008-10-20,7.44,7.93,7.02,7.4,61156,0
2008-10-21,7.33,7.49,7.25,7.44,133302,0
2008-10-22,7.4,7.94,7.25,7.26,90634,0
2008-10-23,7.23,7.62,6.87,7.18,108663,0
2008-10-24,6.61,7.69,6.61,7.18,97196,0
2008-10-27,7.03,7.36,6.82,7.21,134899,0
2008-10-28,7.39,7.57,6.93,7.46,270810,0
2008-10-29,7.51,7.89,7.13,7.47,77456,0
2008-10-30,7.67,8.16,6.9,7.24,106336,0
2008-10-31,7.15,8.1,7.09,7.88,109524,0
2008-11-03,7.91,8.87,7.51,8.34,88053,0
2008-11-04,8.56,8.56,7.96,8.23,75422,0
2008-11-05,8.11,8.11,7.3,7.32,116837,0
2008-11-06,7.3,7.44,6.93,7,119784,0
2008-11-07,7.09,7.11,6.66,6.84,121800,0
2008-11-10,7.04,7.04,6.31,6.52,91104,0
2008-11-11,6.47,7.06,6.37,6.58,96161,0
2008-11-12,6.48,6.9,6.18,6.22,79211,0
2008-11-13,6.21,6.95,5.88,6.94,117407,0
2008-11-14,6.77,7.01,6.23,6.25,82770,0
2008-11-17,6.2,6.28,5.79,6.06,142825,0
2008-11-18,6.13,6.17,5.72,5.91,124314,0
2008-11-19,5.91,6.04,5.33,5.34,111521,0
2008-11-20,5.34,5.49,4.86,4.91,148159,0
2008-11-21,5.01,5.2,4.46,5.17,196673,0
2008-11-24,5.26,5.78,5.1,5.69,146973,0
2008-11-25,5.74,5.76,4.97,5.58,122301,0
2008-11-26,5.41,6.37,5.3,6.36,83801,0
2008-11-28,6.29,6.85,6.17,6.8,90564,0
2008-12-01,6.72,6.89,5.85,5.88,164983,0
2008-12-02,5.99,6.12,5.48,5.94,89774,0
2008-12-03,5.77,6.74,5.47,6.39,94243,0
2008-12-04,6.3,6.67,5.92,6.07,80153,0
2008-12-05,5.99,6.54,5.5,6.53,54014,0
2008-12-08,6.66,7.04,6.39,6.66,119333,0
2008-12-09,6.47,6.8,6.04,6.27,100528,0
2008-12-10,6.33,6.73,6.12,6.4,31845,0
2008-12-11,6.31,6.53,5.69,5.85,49731,0
2008-12-12,5.76,6.6,5.62,6.6,95767,0
2008-12-15,6.61,6.66,6.14,6.44,56781,0
2008-12-16,6.59,6.86,6.29,6.49,150730,0
2008-12-17,6.4,6.46,6,6.45,63377,0
2008-12-18,6.36,6.92,6.19,6.35,48872,0
2008-12-19,6.67,8.17,6.14,6.88,202758,0
2008-12-22,6.89,6.91,6.24,6.72,52494,0
2008-12-23,6.78,6.88,6.34,6.59,34226,0
2008-12-24,6.57,6.63,6.43,6.56,8312,0
2008-12-26,6.6,6.6,6.22,6.48,21580,0
2008-12-29,6.48,6.48,5.85,6.17,91847,0
2008-12-30,6.26,7.29,6.05,7.14,90475,0
2008-12-31,7.17,7.21,6.53,7.1,105656,0
2009-01-02,7.11,7.34,6.79,7.15,49258,0
2009-01-05,7.24,7.67,6.74,7.15,60238,0
2009-01-06,7.19,7.63,7.11,7.36,94421,0
2009-01-07,7.25,7.26,6.87,6.94,37175,0
2009-01-08,6.91,7.26,6.79,7.11,46684,0
2009-01-09,7.07,7.07,6.58,6.63,61184,0
2009-01-12,6.62,6.68,6.31,6.34,60837,0
2009-01-13,6.25,6.46,6.17,6.36,89413,0
2009-01-14,6.25,6.4,6.15,6.26,76909,0
2009-01-15,6.26,6.53,6.1,6.29,62712,0
2009-01-16,6.33,6.37,6,6.06,37319,0
2009-01-20,6,6.09,5.42,5.47,76141,0
2009-01-21,5.5,6.14,5.28,6.11,54465,0
2009-01-22,6.12,6.12,5.45,5.46,31428,0
2009-01-23,5.32,5.67,5.3,5.45,101766,0
2009-01-26,5.48,6.39,5.48,6.34,62919,0
2009-01-27,6.34,6.58,6.04,6.55,100274,0
2009-01-28,6.62,6.69,6.42,6.63,105094,0
2009-01-29,6.57,6.88,6.55,6.8,70692,0
2009-01-30,6.85,6.95,6.6,6.68,91415,0
2009-02-02,6.6,6.83,6.29,6.81,137911,0
2009-02-03,6.85,6.85,6.02,6.33,166845,0
2009-02-04,6.31,6.43,6.03,6.25,144203,0
2009-02-05,6.18,6.54,6.04,6.41,71197,0
2009-02-06,6.38,6.99,6.29,6.91,80616,0
2009-02-09,6.86,6.95,6.47,6.89,52251,0
2009-02-10,6.82,7.11,6.38,6.46,116903,0
2009-02-11,6.51,6.51,6.27,6.37,60863,0
2009-02-12,6.29,6.5,6.12,6.35,60607,0
2009-02-13,6.35,6.48,6.26,6.43,69286,0
2009-02-17,6.25,6.34,5.58,5.61,66842,0
2009-02-18,5.66,5.83,5.54,5.56,42306,0
2009-02-19,5.62,5.72,5.46,5.49,63651,0
2009-02-20,5.41,5.72,5.37,5.58,83646,0
2009-02-23,5.61,5.67,5.5,5.61,72416,0
2009-02-24,5.52,6.18,5.52,6.15,73571,0
2009-02-25,6.12,6.22,5.65,5.96,68612,0
2009-02-26,6,6.04,5.63,5.66,50455,0
2009-02-27,5.55,6.2,5.55,5.85,89367,0
2009-03-02,5.74,5.89,5.45,5.45,77266,0
2009-03-03,5.54,5.54,5.11,5.32,67602,0
2009-03-04,5.44,5.5,5.19,5.43,45627,0
2009-03-05,5.28,5.43,4.92,4.95,41069,0
2009-03-06,5,5.14,4.76,5.07,45067,0
2009-03-09,5.02,5.24,4.66,4.68,30007,0
2009-03-10,4.81,5.13,4.81,5.07,54281,0
2009-03-11,5.12,5.23,4.85,4.92,37602,0
2009-03-12,4.88,5.63,4.83,5.61,74922,0
2009-03-13,5.71,6.03,5.69,6,61979,0
2009-03-16,6.04,6.39,5.92,5.99,94624,0
2009-03-17,5.98,6.5,5.98,6.5,67460,0
2009-03-18,6.5,6.61,6.26,6.61,97050,0
2009-03-19,6.67,7.13,6.62,7.02,137556,0
2009-03-20,6.4,7.17,6.4,6.76,130941,0
2009-03-23,6.96,7.64,6.76,7.64,118787,0
2009-03-24,7.5,7.6,6.76,6.82,141161,0
2009-03-25,6.9,7.32,6.79,7.1,78762,0
2009-03-26,7.23,7.36,6.97,7.2,81225,0
2009-03-27,7.07,7.22,6.79,6.81,94179,0
2009-03-30,7,7.12,6.47,7.01,53865,0
2009-03-31,7.13,7.13,6.56,6.58,65864,0
2009-04-01,6.5,7.22,6.43,7.06,77139,0
2009-04-02,7.26,7.83,7.12,7.71,87122,0
2009-04-03,7.67,7.67,6.96,7.28,47288,0
2009-04-06,7.16,7.19,6.85,7.16,45357,0
2009-04-07,7.03,7.25,6.88,6.9,100762,0
2009-04-08,6.93,7.22,6.76,7.22,145678,0
2009-04-09,7.26,7.37,7.02,7.25,57865,0
2009-04-13,7.18,7.31,6.8,7.31,31234,0
2009-04-14,7.17,7.51,6.89,6.99,51939,0
2009-04-15,6.93,7.13,6.91,7.11,23167,0
2009-04-16,6.86,7.26,6.65,7.23,114537,0
2009-04-17,7.25,7.29,6.94,7.2,41284,0
2009-04-20,6.89,7.05,6.79,6.83,54034,0
2009-04-21,6.82,7.25,6.71,7.25,34744,0
2009-04-22,7.11,7.38,6.98,7.02,48729,0
2009-04-23,6.89,7.13,6.75,6.96,97022,0
2009-04-24,7.5,7.79,7,7.68,126555,0
2009-04-27,7.56,7.72,7,7.15,100055,0
2009-04-28,7.09,7.84,7.09,7.79,79264,0
2009-04-29,7.8,8.15,7.54,8.13,74688,0
2009-04-30,8.16,8.43,7.85,7.85,54682,0
2009-05-01,7.76,7.96,7.59,7.76,39144,0
2009-05-04,7.85,8.36,7.67,8.36,70187,0
2009-05-05,8.28,8.41,8.05,8.34,152746,0
2009-05-06,8.43,8.69,8.39,8.58,61369,0
2009-05-07,8.65,8.69,8.35,8.44,86765,0
2009-05-08,8.57,8.83,8.52,8.82,150183,0
2009-05-11,8.65,8.85,8.45,8.74,48959,0
2009-05-12,8.81,8.81,8.01,8.51,51082,0
2009-05-13,8.34,8.4,8.05,8.19,56075,0
2009-05-14,8.21,8.5,8,8.36,63304,0
2009-05-15,8.41,8.41,8.03,8.29,39232,0
2009-05-18,8.4,8.52,8,8.35,61474,0
2009-05-19,8.26,8.26,7.95,8.09,59071,0
2009-05-20,8.19,8.49,8.1,8.3,61325,0
2009-05-21,8.17,8.39,8.13,8.34,120682,0
2009-05-22,8.37,9,8.2,8.79,72536,0
2009-05-26,8.68,9.3,8.37,9.3,193878,0
2009-05-27,9.2,9.2,8.96,9.06,91084,0
2009-05-28,9.17,9.24,8.74,8.95,113610,0
2009-05-29,8.95,9.7,8.51,9.7,438684,0
2009-06-01,9.79,10.31,9.59,10.06,267852,0
2009-06-02,10,10.04,9.73,9.84,94761,0
2009-06-03,9.76,9.85,8.99,9.19,138097,0
2009-06-04,9.16,9.42,9.02,9.34,61374,0
2009-06-05,9.41,9.44,9.1,9.22,35884,0
2009-06-08,9.1,9.35,8.94,9.09,49324,0
2009-06-09,9.17,9.17,8.89,8.99,28227,0
2009-06-10,9.1,9.29,7.94,8.22,138967,0
2009-06-11,8.27,8.74,8.01,8.56,41146,0
2009-06-12,8.5,8.54,8.12,8.53,30881,0
2009-06-15,8.29,8.29,8,8.21,61449,0
2009-06-16,8.37,8.54,7.82,7.85,43482,0
2009-06-17,7.86,8.57,7.86,8.51,24038,0
2009-06-18,8.47,8.57,8.19,8.35,21584,0
2009-06-19,8.51,8.52,8.22,8.49,101218,0
2009-06-22,8.61,8.72,8.32,8.56,107456,0
2009-06-23,8.64,8.84,8.55,8.71,58322,0
2009-06-24,8.82,8.82,8.11,8.29,119284,0
2009-06-25,8.24,9.05,8,8.99,82352,0
2009-06-26,8.92,9.85,8.81,9.7,1133242,0
2009-06-29,9.48,9.68,8.93,8.95,76316,0
2009-06-30,8.95,9.24,8.95,9.01,78802,0
2009-07-01,9.11,9.33,8.98,9.06,57270,0
2009-07-02,8.86,9.25,8.75,8.95,88701,0
2009-07-06,8.94,9.39,8.9,8.99,50661,0
2009-07-07,9.06,9.48,8.96,9.01,80107,0
2009-07-08,9.08,9.33,8.54,8.74,74962,0
2009-07-09,8.8,9.1,8.63,8.63,46000,0
2009-07-10,8.6,8.84,8.58,8.81,39250,0
2009-07-13,8.86,8.86,8.26,8.69,90177,0
2009-07-14,8.71,8.96,8.44,8.58,42146,0
2009-07-15,8.72,8.9,8.62,8.9,69844,0
2009-07-16,8.82,9.3,8.79,8.94,93136,0
2009-07-17,8.98,8.98,8.53,8.71,95708,0
2009-07-20,8.79,9.06,8.56,9.01,184609,0
2009-07-21,9.09,9.49,9.07,9.27,102999,0
2009-07-22,9.25,9.94,9.25,9.94,109848,0
2009-07-23,9.9,10.3,9.8,10.22,115803,0
2009-07-24,10.1,10.15,9.93,10.08,43105,0
2009-07-27,10.06,10.09,9.65,9.98,66435,0
2009-07-28,9.91,10.11,9.85,9.99,53711,0
2009-07-29,9.87,10.2,9.62,10.03,71260,0
2009-07-30,10.19,10.26,9.89,10.04,78503,0
2009-07-31,9.96,10.35,9.8,10.23,111005,0
2009-08-03,10.29,10.83,10.03,10.73,101199,0
2009-08-04,10.61,11.39,10.45,11.28,174846,0
2009-08-05,11.3,11.3,10.9,11.08,120654,0
2009-08-06,12,12.64,11.6,11.95,429927,0
2009-08-07,12.2,12.72,11.6,12.44,131430,0
2009-08-10,11.16,12.62,11.16,12.31,279127,0
2009-08-11,12.12,12.26,11.21,11.43,134095,0
2009-08-12,11.41,12,11.3,11.85,105473,0
2009-08-13,11.96,12,11.45,11.97,86072,0
2009-08-14,11.95,11.95,11.48,11.64,90147,0
2009-08-17,11.42,11.42,11,11.3,87054,0
2009-08-18,11.34,11.4,11.2,11.26,56413,0
2009-08-19,11.24,11.43,11.13,11.26,107639,0
2009-08-20,11.26,11.36,11.06,11.35,88072,0
2009-08-21,11.39,11.8,11.2,11.71,153752,0
2009-08-24,11.71,11.88,11.53,11.83,75605,0
2009-08-25,11.84,12.4,11.69,12.02,171223,0
2009-08-26,11.97,12.24,11.92,12.03,103883,0
2009-08-27,11.99,12.02,11.64,11.9,63132,0
2009-08-28,12,12.02,11.74,11.96,88553,0
2009-08-31,11.8,12.11,11.59,12.1,105244,0
2009-09-01,12.05,12.3,11.74,12.01,129466,0
2009-09-02,11.91,12.09,11.75,11.98,129679,0
2009-09-03,12,12,11.65,11.94,49974,0
2009-09-04,11.94,12.3,11.88,12.25,110038,0
2009-09-08,12.39,12.39,12.12,12.22,75115,0
2009-09-09,12.15,12.29,11.92,12.15,66768,0
2009-09-10,12.1,12.31,11.95,12.31,67583,0
2009-09-11,12.34,12.62,12.05,12.29,281173,0
2009-09-14,12.3,12.39,12.17,12.34,100496,0
2009-09-15,12.24,12.27,11.77,12.17,114294,0
2009-09-16,12.18,12.5,12.16,12.44,106202,0
2009-09-17,12.38,12.71,12.33,12.71,105736,0
2009-09-18,12.73,13.34,12.72,12.98,233667,0
2009-09-21,12.8,13.19,12.8,12.94,87672,0
2009-09-22,13.01,13.01,12.43,12.44,164152,0
2009-09-23,12.5,12.87,12.26,12.59,139396,0
2009-09-24,12.61,12.82,12.06,12.25,112720,0
2009-09-25,12.21,12.24,11.76,12.13,116038,0
2009-09-28,12.18,12.97,12.18,12.76,125764,0
2009-09-29,12.74,13.11,12.74,12.77,54378,0
2009-09-30,12.69,12.97,12.26,12.9,128881,0
2009-10-01,12.79,12.84,12.21,12.32,82390,0
2009-10-02,12.16,12.5,12.07,12.13,81207,0
2009-10-05,12.14,12.77,12.11,12.57,101251,0
2009-10-06,12.62,13.01,12.18,13,101620,0
2009-10-07,12.98,13.12,12.81,13,55813,0
2009-10-08,13.07,13.07,12.73,12.81,184143,0
2009-10-09,12.84,13.11,12.8,12.99,39763,0
2009-10-12,12.93,12.98,12.67,12.82,77539,0
2009-10-13,12.84,13.13,12.72,13.12,78351,0
2009-10-14,13.2,13.33,12.99,13.28,201052,0
2009-10-15,13.05,13.3,13.05,13.2,74161,0
2009-10-16,13.12,13.32,13.01,13.06,83158,0
2009-10-19,13.15,13.24,12.95,13.11,70026,0
2009-10-20,13.13,13.13,12.68,12.77,97399,0
2009-10-21,12.85,13.05,12.71,12.8,206619,0
2009-10-22,12.66,12.95,12.3,12.91,208929,0
2009-10-23,14.8,15.23,14.42,14.64,781005,0
2009-10-26,14.62,15.47,14.62,15.2,339506,0
2009-10-27,14.95,15.25,14.61,15.15,523061,0
2009-10-28,15.05,15.44,14.91,15.09,406396,0
2009-10-29,15.08,15.2,14.74,15.06,282224,0
2009-10-30,14.9,15.01,14.45,14.68,235260,0
2009-11-02,14.72,14.94,14.19,14.57,186172,0
2009-11-03,14.56,14.92,14.16,14.66,127392,0
2009-11-04,14.71,14.91,14.54,14.74,310303,0
2009-11-05,14.83,15.15,14.54,15.14,120380,0
2009-11-06,15.1,15.32,14.84,15.28,179383,0
2009-11-09,15.46,16.05,15.4,15.99,462757,0
2009-11-10,15.95,16,15.26,15.38,162817,0
2009-11-11,15.55,15.72,15.36,15.6,143351,0
2009-11-12,15.5,15.89,15.25,15.31,141382,0
2009-11-13,15.3,15.6,15.09,15.51,110058,0
2009-11-16,15.58,15.88,15.55,15.8,232237,0
2009-11-17,15.7,16,15.6,15.92,161453,0
2009-11-18,15.93,16.26,15.82,16.19,181786,0
2009-11-19,16.15,16.15,15.65,15.89,221753,0
2009-11-20,15.81,16,15.53,15.64,130985,0
2009-11-23,15.94,16.33,15.86,16.11,225967,0
2009-11-24,15.97,16.25,15.6,16.2,149352,0
2009-11-25,16.24,16.3,16,16,97758,0
2009-11-27,15.47,15.78,15.15,15.3,93722,0
2009-11-30,15.41,16.15,15.41,16.09,234595,0
2009-12-01,16.25,17.45,16.15,17.17,982152,0
2009-12-02,17.14,17.34,17,17.21,326200,0
2009-12-03,17.2,18,17.15,17.65,450116,0
2009-12-04,17.51,18.5,17.5,18.01,561316,0
2009-12-07,18.15,18.18,16.89,16.92,298464,0
2009-12-08,17.16,17.27,16.5,16.79,139744,0
2009-12-09,16.88,16.99,16.43,16.69,287141,0
2009-12-10,16.72,16.83,16.26,16.44,187286,0
2009-12-11,16.55,16.73,15.8,16.14,239841,0
2009-12-14,16.18,16.72,16.1,16.68,217220,0
2009-12-15,16.69,17.12,16.51,16.6,167903,0
2009-12-16,16.75,17.33,16.65,17.09,376402,0
2009-12-17,17.42,17.65,17.25,17.44,248052,0
2009-12-18,17.51,17.62,16.88,17.11,405297,0
2009-12-21,17.17,17.22,16.82,17.2,135158,0
2009-12-22,17.15,18.16,17,17.8,238792,0
2009-12-23,17.95,17.98,17.7,17.91,119484,0
2009-12-24,17.93,18.05,17.76,17.93,67428,0
2009-12-28,18,18.31,17.89,18.18,129139,0
2009-12-29,18.17,18.4,18.02,18.1,89074,0
2009-12-30,18,18.16,17.45,17.85,116729,0
2009-12-31,17.76,18.02,17.57,17.57,116083,0
2010-01-04,17.72,18.33,17.61,18.32,226242,0
2010-01-05,18.36,18.49,18.02,18.39,148333,0
2010-01-06,18.31,18.38,17.67,17.69,199013,0
2010-01-07,17.69,17.84,17.02,17.6,193653,0
2010-01-08,17.48,17.8,17.32,17.49,115964,0
2010-01-11,17.54,17.59,16.93,17.23,149125,0
2010-01-12,17.04,17.12,16.62,16.7,95346,0
2010-01-13,16.72,17.17,16.61,17.13,98128,0
2010-01-14,17.11,17.4,16.98,17.25,89709,0
2010-01-15,17.35,17.44,16.65,16.99,117847,0
2010-01-19,17.07,17.97,17.07,17.96,151930,0
2010-01-20,17.76,18.37,17.74,18.25,411551,0
2010-01-21,18.27,18.45,17.77,17.88,291572,0
2010-01-22,17.77,17.99,16.93,17.06,321692,0
2010-01-25,17.14,17.41,16.08,16.36,246153,0
2010-01-26,16.25,16.54,15.59,15.87,249991,0
2010-01-27,15.74,17.14,15.52,16.76,285566,0
2010-01-28,16.75,17.1,15.97,16.55,286667,0
2010-01-29,16.9,17.46,16.69,17.3,504810,0
2010-02-01,17.43,17.43,17,17.12,144143,0
2010-02-02,17.01,17.25,17,17.21,272701,0
2010-02-03,17.18,17.22,16.84,17.11,159420,0
2010-02-04,16.91,16.91,16.32,16.55,180271,0
2010-02-05,16.54,16.54,15.7,16.11,181376,0
2010-02-08,16.15,16.15,15.35,15.36,238242,0
2010-02-09,15.52,15.72,15.25,15.71,323390,0
2010-02-10,15.62,15.94,15.37,15.88,249734,0
2010-02-11,15.84,16.19,15.53,16.07,104346,0
2010-02-12,15.84,16.11,15.61,16.11,166009,0
2010-02-16,16.12,16.24,15.91,16.15,91759,0
2010-02-17,16.11,16.11,15.75,16.01,95950,0
2010-02-18,15.99,16.28,15.91,16.27,70247,0
2010-02-19,16.28,16.63,16.12,16.6,133302,0
2010-02-22,16.57,16.65,16.25,16.61,97637,0
2010-02-23,16.56,16.92,16.41,16.83,155399,0
2010-02-24,16.92,17.03,16.65,16.75,160552,0
2010-02-25,16.59,16.8,16.13,16.47,103164,0
2010-02-26,16.22,16.4,15.83,15.89,345660,0
2010-03-01,15.94,16.51,15.82,16.51,203988,0
2010-03-02,16.5,16.85,16.19,16.56,161040,0
2010-03-03,16.64,16.75,16.36,16.69,91463,0
2010-03-04,16.81,16.99,16.65,16.97,68664,0
2010-03-05,16.95,17.46,16.72,17.32,132351,0
2010-03-08,17.23,17.42,17.04,17.13,71105,0
2010-03-09,17.03,17.26,16.85,17.14,90587,0
2010-03-10,17.12,17.3,16.81,17.13,81926,0
2010-03-11,16.99,17.23,16.62,17.12,63408,0
2010-03-12,17.14,17.48,16.75,17.29,182351,0
2010-03-15,17.25,17.44,16.93,17.07,54961,0
2010-03-16,17.08,17.09,16.61,17.01,95235,0
2010-03-17,16.96,17.44,16.74,17.3,337536,0
2010-03-18,17.3,17.74,17.15,17.53,182463,0
2010-03-19,17.67,17.74,17.01,17.36,278540,0
2010-03-22,17.25,17.57,17.2,17.33,101548,0
2010-03-23,17.39,17.5,17.18,17.46,65315,0
2010-03-24,17.32,17.48,17.01,17.13,141946,0
2010-03-25,17.15,17.24,16.81,16.94,227494,0
2010-03-26,17,17,16.41,16.65,142874,0
2010-03-29,16.65,16.86,16.56,16.74,108351,0
2010-03-30,16.81,17.11,16.62,16.89,113716,0
2010-03-31,16.77,17.19,16.77,16.83,137860,0
2010-04-01,16.78,17.03,16.58,16.74,132889,0
2010-04-05,16.74,17.1,16.61,17.1,130705,0
2010-04-06,17.04,17.1,16.84,16.92,145942,0
2010-04-07,16.85,17.1,16.66,17.1,125099,0
2010-04-08,17.09,17.37,16.74,17.14,111443,0
2010-04-09,17.19,17.25,16.86,17.22,70442,0
2010-04-12,17.22,17.22,16.77,16.92,119697,0
2010-04-13,16.83,17.19,16.83,17.06,54822,0
2010-04-14,17.1,17.6,17.06,17.45,120757,0
2010-04-15,17.38,17.66,17.31,17.61,67062,0
2010-04-16,17.61,17.73,16.73,17.49,129769,0
2010-04-19,17.37,17.64,17.19,17.47,71861,0
2010-04-20,17.55,18.56,17.55,18.41,312065,0
2010-04-21,18.52,19.85,18.48,19.79,658785,0
2010-04-22,19.63,19.63,19.02,19.43,404374,0
2010-04-23,18.51,18.9,18.43,18.86,742540,0
2010-04-26,18.84,19,18.55,18.87,254358,0
2010-04-27,18.57,18.71,18.09,18.21,276088,0
2010-04-28,18.22,18.27,17.69,17.97,248980,0
2010-04-29,18.11,18.11,17.67,17.77,186660,0
2010-04-30,17.79,17.83,17.37,17.4,183753,0
2010-05-03,17.42,17.84,17.29,17.83,180388,0
2010-05-04,17.46,17.48,16.97,17.19,326726,0
2010-05-05,17.01,17.15,16.74,16.76,197708,0
2010-05-06,16.7,16.98,15.15,16.25,304031,0
2010-05-07,16.14,16.54,15.9,15.99,266966,0
2010-05-10,16.53,16.86,16.34,16.47,131070,0
2010-05-11,16.27,16.78,16.04,16.49,114957,0
2010-05-12,16.52,17.35,16.41,17.28,128001,0
2010-05-13,17.18,17.34,16.76,16.98,86819,0
2010-05-14,16.82,16.95,16.44,16.86,138601,0
2010-05-17,16.88,17.1,16.04,16.36,207165,0
2010-05-18,16.51,16.73,16.24,16.33,124827,0
2010-05-19,16.24,16.4,15.95,16.15,74706,0
2010-05-20,15.75,16.09,15.3,15.46,147507,0
2010-05-21,15.21,15.74,14.81,15.52,247012,0
2010-05-24,15.46,15.73,15.21,15.24,55357,0
2010-05-25,14.85,15.72,14.54,15.53,133039,0
2010-05-26,15.63,16.38,15.49,16.09,218298,0
2010-05-27,16.31,16.43,15.97,16.42,107993,0
2010-05-28,16.39,16.53,16.01,16.38,99548,0
2010-06-01,16.31,16.62,16.04,16.15,147864,0
2010-06-02,16.3,16.53,16.01,16.51,85517,0
2010-06-03,16.41,16.64,16.04,16.39,167052,0
2010-06-04,14.55,14.79,14.5,14.52,2213913,0
2010-06-07,14.5,14.54,14.23,14.23,902707,0
2010-06-08,14.25,14.35,13.9,14.01,468880,0
2010-06-09,14.02,14.13,13.75,13.85,476754,0
2010-06-10,13.86,14.36,13.81,14.25,272079,0
2010-06-11,14.07,14.4,14.05,14.24,156582,0
2010-06-14,14.35,14.52,14.09,14.16,172887,0
2010-06-15,14.17,14.53,14.03,14.46,294594,0
2010-06-16,14.33,14.51,14.19,14.44,134070,0
2010-06-17,14.5,14.5,14.11,14.28,111613,0
2010-06-18,14.37,14.38,14.03,14.28,180429,0
2010-06-21,14.5,14.5,14.25,14.3,115682,0
2010-06-22,14.3,14.51,14.21,14.23,138352,0
2010-06-23,14.26,14.28,13.88,13.98,156513,0
2010-06-24,13.86,13.89,13.1,13.21,379254,0
2010-06-25,13.29,14.24,13.21,13.67,488754,0
2010-06-28,13.67,13.84,13.35,13.58,188292,0
2010-06-29,13.44,13.5,12.89,13.01,239521,0
2010-06-30,12.97,13.32,12.9,13.03,140743,0
2010-07-01,13.02,13.21,12.68,13.1,154772,0
2010-07-02,13.19,13.19,12.94,13.04,92163,0
2010-07-06,13.22,13.42,12.68,12.83,121272,0
2010-07-07,12.91,13.43,12.65,13.17,163666,0
2010-07-08,13.32,13.42,12.95,13.19,147232,0
2010-07-09,13.13,13.61,13.11,13.46,49275,0
2010-07-12,13.38,13.53,13.04,13.11,37744,0
2010-07-13,13.31,13.88,13.31,13.84,119412,0
2010-07-14,13.75,13.75,13.35,13.47,81998,0
2010-07-15,13.46,13.46,12.95,13.13,75887,0
2010-07-16,13.01,13.24,12.72,13.12,173589,0
2010-07-19,13.12,13.28,12.91,13.26,154972,0
2010-07-20,13.08,13.65,13.05,13.61,81668,0
2010-07-21,13.73,13.75,13.18,13.19,67549,0
2010-07-22,13.4,13.77,13.32,13.74,184164,0
2010-07-23,13.64,14.35,13.64,14.31,143532,0
2010-07-26,14.37,14.71,14.16,14.69,114527,0
2010-07-27,14.79,14.97,14.47,14.76,159264,0
2010-07-28,14.7,14.82,14.56,14.67,159828,0
2010-07-29,14.86,15,14.44,14.55,207961,0
2010-07-30,14.41,14.61,14.1,14.17,479425,0
2010-08-02,14.99,14.99,14.27,14.67,102489,0
2010-08-03,14.6,14.88,14.33,14.38,63046,0
2010-08-04,14.44,14.84,14.42,14.82,99997,0
2010-08-05,14.69,14.69,14.21,14.24,68168,0
2010-08-06,14.13,14.48,13.77,14.47,100990,0
2010-08-09,14.6,14.73,14.33,14.6,100124,0
2010-08-10,14.41,14.58,14.2,14.22,119830,0
2010-08-11,13.93,14.11,13.51,13.61,121262,0
2010-08-12,13.37,13.61,13.18,13.49,144038,0
2010-08-13,13.44,14.79,13.44,14.4,268560,0
2010-08-16,14.29,14.5,14.06,14.23,169973,0
2010-08-17,14.37,14.78,14.13,14.63,158209,0
2010-08-18,14.57,15.05,14.31,14.83,186602,0
2010-08-19,14.73,14.83,13.92,14.15,143333,0
2010-08-20,14.06,14.33,14,14.27,106391,0
2010-08-23,14.32,14.38,13.92,13.93,61129,0
2010-08-24,13.8,14.12,13.43,13.95,94549,0
2010-08-25,13.9,14.57,13.9,14.56,107462,0
2010-08-26,14.65,14.76,14.28,14.5,85034,0
2010-08-27,14.69,15.08,14.08,15.01,139537,0
2010-08-30,14.91,14.91,14.19,14.24,109193,0
2010-08-31,14.19,14.4,13.9,14.01,224571,0
2010-09-01,14.25,14.82,14.25,14.58,120076,0
2010-09-02,14.5,14.71,14.47,14.61,60649,0
2010-09-03,14.76,14.8,14.51,14.67,98134,0
2010-09-07,14.64,14.75,14.5,14.55,55966,0
2010-09-08,14.55,14.77,14.51,14.73,47181,0
2010-09-09,14.88,14.88,14.64,14.79,64660,0
2010-09-10,14.87,14.88,14.59,14.66,66280,0
2010-09-13,14.83,14.99,14.75,14.92,96289,0
2010-09-14,14.85,15,14.82,14.93,62396,0
2010-09-15,14.89,15,14.7,14.97,46320,0
2010-09-16,14.94,14.99,14.52,14.74,39019,0
2010-09-17,14.94,15.04,14.68,14.89,115398,0
2010-09-20,14.89,15.37,14.7,15.31,167351,0
2010-09-21,15.25,15.5,15.02,15.11,79914,0
2010-09-22,15.06,15.24,14.57,14.59,112340,0
2010-09-23,14.5,14.75,14.5,14.6,168342,0
2010-09-24,14.84,15.12,14.68,15.09,129398,0
2010-09-27,15.14,15.14,14.8,14.9,79275,0
2010-09-28,14.99,15.2,14.52,15.19,91730,0
2010-09-29,15.1,15.33,14.86,15.22,79627,0
2010-09-30,15.34,15.59,15.04,15.36,145665,0
2010-10-01,15.48,15.85,15.21,15.81,116307,0
2010-10-04,15.7,15.81,15.04,15.12,62801,0
2010-10-05,15.34,15.68,14.61,15.45,156731,0
2010-10-06,15.22,15.5,14.89,15.04,104290,0
2010-10-07,15.2,15.25,14.97,15.09,72337,0
2010-10-08,14.88,15.49,14.88,15.29,119056,0
2010-10-11,15.25,15.52,15.23,15.35,59249,0
2010-10-12,15.26,15.46,14.93,15.27,51946,0
2010-10-13,15.32,15.95,15.21,15.78,93565,0
2010-10-14,15.72,15.9,15.6,15.86,95783,0
2010-10-15,16.07,16.21,15.77,16.09,141327,0
2010-10-18,16.17,16.38,16.11,16.3,40620,0
2010-10-19,16.03,16.3,15.68,15.94,135860,0
2010-10-20,16.07,16.51,15.89,16.34,93967,0
2010-10-21,16.46,16.68,15.78,16.17,87381,0
2010-10-22,16.97,17.32,16.5,17.2,232474,0
2010-10-25,17.28,17.87,17.22,17.58,224861,0
2010-10-26,17.44,17.8,17.25,17.78,178580,0
2010-10-27,17.65,18.12,17.52,18.03,141195,0
2010-10-28,18.17,18.19,17.76,17.86,137770,0
2010-10-29,17.77,18.07,17.77,18.02,62374,0
2010-11-01,18.07,18.47,17.63,17.88,133913,0
2010-11-02,17.73,17.95,17.53,17.87,236927,0
2010-11-03,17.85,17.99,17.57,17.91,109555,0
2010-11-04,18,18.2,17.77,18.01,209178,0
2010-11-05,18.57,19.17,18.4,18.88,931701,0
2010-11-08,18.73,18.94,18.62,18.74,333260,0
2010-11-09,18.7,18.99,18.66,18.86,3237121,0
2010-11-10,18.85,19.35,18.69,19.23,425506,0
2010-11-11,18.87,19.4,18.49,19.28,234327,0
2010-11-12,19.04,19.2,18.75,18.97,220407,0
2010-11-15,19.07,19.2,18.82,19.04,174702,0
2010-11-16,18.84,18.91,18.51,18.68,184749,0
2010-11-17,18.8,18.8,18.37,18.5,156435,0
2010-11-18,18.65,19.2,18.65,19.07,175621,0
2010-11-19,18.98,19.27,18.73,19.14,188512,0
2010-11-22,19.05,19.4,18.86,19.3,90960,0
2010-11-23,19.01,19.01,18.58,18.72,106429,0
2010-11-24,18.74,19.25,18.56,19.2,155056,0
2010-11-26,19.04,19.32,18.97,19.2,44522,0
2010-11-29,19,19.15,18.48,19.01,160040,0
2010-11-30,18.76,19.08,18.37,18.93,266416,0
2010-12-01,19.34,19.99,19,19.9,323830,0
2010-12-02,19.82,19.82,19.11,19.5,293481,0
2010-12-03,19.35,19.55,19.05,19.45,200761,0
2010-12-06,19.32,19.54,19.29,19.52,231493,0
2010-12-07,19.8,20.17,19.64,20.14,251443,0
2010-12-08,20.1,20.34,19.95,20.05,234636,0
2010-12-09,20.21,20.42,19.94,20.25,125134,0
2010-12-10,19.94,20.46,19.94,20.25,128020,0
2010-12-13,20.3,20.49,20.2,20.37,128814,0
2010-12-14,20.37,20.37,20.06,20.13,177695,0
2010-12-15,20.17,20.49,19.87,20.19,240545,0
2010-12-16,20.17,20.49,19.96,20.4,93867,0
2010-12-17,20.35,20.35,20.03,20.21,229526,0
2010-12-20,20.18,20.66,20.18,20.35,115089,0
2010-12-21,20.43,20.9,20.41,20.87,67747,0
2010-12-22,20.85,21.05,20.65,20.83,92799,0
2010-12-23,20.8,20.89,20.59,20.66,39080,0
2010-12-27,20.56,21.16,20.41,21.16,75602,0
2010-12-28,21.13,23.1,21.13,22.53,357160,0
2010-12-29,22.56,23.09,22.05,22.26,170385,0
2010-12-30,22.32,22.41,22.02,22.15,150138,0
2010-12-31,22.02,22.09,21.71,21.71,98987,0
2011-01-03,21.7,22.48,21.7,22.25,235147,0
2011-01-04,22.37,22.5,21.59,21.76,218848,0
2011-01-05,21.65,22.06,21.38,22.03,207958,0
2011-01-06,22,22.1,21.86,22.07,149751,0
2011-01-07,22.03,22.03,20.63,21.2,388027,0
2011-01-10,20.98,21.23,20.63,21.14,199561,0
2011-01-11,21.14,21.3,21.05,21.21,165763,0
2011-01-12,21.21,21.33,20.8,21.18,118515,0
2011-01-13,21.12,21.19,20.94,21.13,79850,0
2011-01-14,21.1,21.43,21.07,21.41,104046,0
2011-01-18,21.28,21.44,21.2,21.44,66651,0
2011-01-19,21.34,21.36,20.69,20.78,92591,0
2011-01-20,20.62,20.78,20.31,20.6,118695,0
2011-01-21,20,20.77,20,20.18,77060,0
2011-01-24,20.22,20.33,19.88,20.11,151589,0
2011-01-25,19.93,20.04,19.65,19.89,124358,0
2011-01-26,19.89,20.26,19.77,20.07,161584,0
2011-01-27,20.04,20.47,20,20.37,260114,0
2011-01-28,21.2,23.16,21.1,22.92,622063,0
2011-01-31,22.89,23.09,22.05,22.93,218615,0
2011-02-01,22.35,23.05,22.35,22.98,257645,0
2011-02-02,22.81,23.48,22.81,23.36,172309,0
2011-02-03,23.2,23.37,22.76,23.13,86180,0
2011-02-04,23.08,23.08,22.59,22.83,106831,0
2011-02-07,22.81,22.83,22.55,22.77,134510,0
2011-02-08,22.69,22.69,22.13,22.33,152998,0
2011-02-09,22.08,22.11,21.61,21.84,100235,0
2011-02-10,21.67,22.09,21.48,21.84,90667,0
2011-02-11,21.7,22.21,21.52,22.17,71841,0
2011-02-14,22.11,22.28,21.64,21.95,127217,0
2011-02-15,21.87,21.95,21.62,21.71,126448,0
2011-02-16,21.79,22.13,21.55,22.08,87421,0
2011-02-18,22.3,22.3,21.94,22.02,74779,0
2011-02-22,21.53,21.8,21.06,21.14,135376,0
2011-02-23,21.47,21.65,20.5,21.17,176769,0
2011-02-24,21.23,21.34,20.87,21.22,125171,0
2011-02-25,21.38,22.21,21.2,22.16,190841,0
2011-02-28,22.38,22.38,21.93,22.11,302969,0
2011-03-01,22.24,22.34,21.16,21.24,103266,0
2011-03-02,21.02,21.62,21.02,21.27,87331,0
2011-03-03,21.66,21.68,21.18,21.29,150533,0
2011-03-04,21.34,21.5,21.08,21.39,107628,0
2011-03-07,21.41,21.44,20.46,20.62,93357,0
2011-03-08,20.62,21.19,20.6,21.03,95718,0
2011-03-09,20.7,21.19,20.7,21.03,147050,0
2011-03-10,20.76,20.95,20.52,20.8,143588,0
2011-03-11,20.74,20.95,20.6,20.75,93474,0
2011-03-14,20.6,20.78,20.45,20.63,58077,0
2011-03-15,20.01,20.82,19.96,20.51,119061,0
2011-03-16,20.5,20.72,20.43,20.52,113566,0
2011-03-17,20.74,20.74,20.54,20.6,92624,0
2011-03-18,20.8,21.06,20.58,21.04,275388,0
2011-03-21,21.68,21.88,21.2,21.88,82297,0
2011-03-22,21.84,22.03,21.77,21.9,66104,0
2011-03-23,21.9,22.34,21.74,22.19,96767,0
2011-03-24,22.22,22.74,22.21,22.7,70262,0
2011-03-25,22.87,23.77,22.66,23.46,152809,0
2011-03-28,23.51,24.16,23.51,23.78,173387,0
2011-03-29,23.77,24,23.6,23.93,121394,0
2011-03-30,24.03,24.97,24.03,24.9,139866,0
2011-03-31,25.1,25.24,24.5,25.11,198503,0
2011-04-01,25.46,25.46,24.45,24.61,197981,0
2011-04-04,24.34,24.9,24.34,24.57,84134,0
2011-04-05,24.48,24.95,24.08,24.72,56850,0
2011-04-06,24.73,24.99,24.6,24.81,71129,0
2011-04-07,24.91,24.91,24.34,24.55,76692,0
2011-04-08,24.78,24.78,23.83,24.11,76161,0
2011-04-11,24.06,24.06,23.53,23.67,66830,0
2011-04-12,23.47,23.59,23.13,23.23,50171,0
2011-04-13,23.15,23.49,22.89,23.46,97105,0
2011-04-14,21.36,23.76,21.36,23.71,54669,0
2011-04-15,23.72,25.15,23.59,24.73,170159,0
2011-04-18,24.34,24.47,24,24.19,143063,0
2011-04-19,24.26,24.27,23.48,23.55,88939,0
2011-04-20,23.77,24.18,23.68,24.15,71564,0
2011-04-21,24.39,24.43,24.04,24.15,65735,0
2011-04-25,23.96,24.29,23.75,24.27,69527,0
2011-04-26,24.3,24.93,24.07,24.55,100345,0
2011-04-27,24.51,24.74,24.03,24.74,87593,0
2011-04-28,24.74,24.99,24.49,24.86,85809,0
2011-04-29,26.91,27.98,25.64,27.78,361890,0
2011-05-02,27.92,28.26,26.1,26.13,199002,0
2011-05-03,25.21,26.3,25.21,25.81,222146,0
2011-05-04,25.67,25.74,25,25.25,123516,0
2011-05-05,25,25.37,24.56,24.81,139174,0
2011-05-06,24.78,25.39,24.71,24.9,68273,0
2011-05-09,24.9,25.25,24.83,25.14,84259,0
2011-05-10,25.03,25.75,25.02,25.75,233923,0
2011-05-11,25.44,25.69,25.08,25.4,190534,0
2011-05-12,25.19,25.86,25.15,25.86,137660,0
2011-05-13,25.85,25.89,25.22,25.56,143001,0
2011-05-16,25.33,25.6,25,25,154689,0
2011-05-17,24.93,25.32,24.58,25.15,78014,0
2011-05-18,25.27,25.63,25.03,25.06,139568,0
2011-05-19,25.41,25.41,24.67,25.09,105815,0
2011-05-20,24.95,25.39,24.63,24.92,141892,0
2011-05-23,24.56,24.83,24.01,24.56,142980,0
2011-05-24,24.54,24.54,24.05,24.09,142837,0
2011-05-25,24,24.95,23.96,24.52,151209,0
2011-05-26,24.38,24.61,24.04,24.55,102141,0
2011-05-27,24.56,24.8,24.16,24.35,70981,0
2011-05-31,24.58,26.01,24.58,26,576192,0
2011-06-01,25.99,26,24.82,25.03,270039,0
2011-06-02,25.02,25.12,24.5,24.69,75662,0
2011-06-03,24.28,24.57,23.49,23.57,151348,0
2011-06-06,23.56,23.69,22.9,23.06,125941,0
2011-06-07,23.27,23.62,23.04,23.22,122101,0
2011-06-08,23.11,23.31,22.32,22.52,152816,0
2011-06-09,22.67,22.82,22.52,22.6,84119,0
2011-06-10,22.43,22.63,22.04,22.16,88903,0
2011-06-13,22.19,22.33,21.83,22,68367,0
2011-06-14,22.23,22.76,22.13,22.56,77439,0
2011-06-15,22.52,22.61,22.02,22.07,100659,0
2011-06-16,21.97,22.38,21.71,22.2,105789,0
2011-06-17,22.33,22.44,21.54,21.67,250067,0
2011-06-20,21.65,22.11,21.54,21.97,100843,0
2011-06-21,22.15,23.1,21.98,23.05,128155,0
2011-06-22,22.87,23.34,22.57,23.17,124478,0
2011-06-23,22.82,23.63,22.61,23.57,163163,0
2011-06-24,23.64,23.64,23.33,23.51,192848,0
2011-06-27,23.41,23.92,23.34,23.76,113919,0
2011-06-28,23.75,24.43,23.46,24.43,152505,0
2011-06-29,24.5,24.53,24,24.22,80511,0
2011-06-30,24.36,24.79,24.36,24.71,80723,0
2011-07-01,24.79,25.16,24.26,25,114058,0
2011-07-05,25.21,25.51,25.04,25.35,136707,0
2011-07-06,25.25,25.94,25.17,25.91,85598,0
2011-07-07,26.07,26.57,25.92,26.15,103454,0
2011-07-08,25.38,26.08,25.38,26.02,54390,0
2011-07-11,25.66,26.04,25.31,25.46,55764,0
2011-07-12,25.34,25.55,25.09,25.1,57802,0
2011-07-13,25.3,25.57,25.11,25.24,101272,0
2011-07-14,25.29,25.38,24.53,24.57,93159,0
2011-07-15,24.59,24.94,24.38,24.76,125028,0
2011-07-18,24.61,24.81,24.01,24.26,115656,0
2011-07-19,24.55,25.22,24.55,25.03,84934,0
2011-07-20,25.07,25.36,24.46,24.73,69182,0
2011-07-21,24.84,25.16,24.48,25.02,100567,0
2011-07-22,25.07,25.1,24.8,24.93,81806,0
2011-07-25,24.61,25.05,24.25,24.66,81862,0
2011-07-26,24.66,25.11,24.5,24.68,96643,0
2011-07-27,24.23,24.47,23.6,23.76,179408,0
2011-07-28,23.63,24.01,23.42,23.51,94652,0
2011-07-29,23.17,23.71,22.8,23.29,82065,0
2011-08-01,23.65,23.69,22.88,23.02,133536,0
2011-08-02,22.95,23.87,22.62,22.68,129951,0
2011-08-03,22.79,23.54,22.3,23.42,124779,0
2011-08-04,23.1,23.27,22.1,22.1,154693,0
2011-08-05,22.56,22.56,21.1,21.74,133756,0
2011-08-08,20.52,21.72,19.21,19.31,215889,0
2011-08-09,19.87,20.84,17.73,20.66,237958,0
2011-08-10,19.19,21.26,18.85,19.1,155654,0
2011-08-11,19.26,20.88,19.1,20.49,325432,0
2011-08-12,20.81,22.87,20.7,22.71,261027,0
2011-08-15,22.19,23.01,22.19,22.7,205732,0
2011-08-16,22.3,22.44,21.77,22.05,313970,0
2011-08-17,22.06,22.49,22.06,22.43,191589,0
2011-08-18,21.63,22.34,21.54,21.78,404487,0
2011-08-19,21.3,22.09,21.28,21.45,198756,0
2011-08-22,22.12,22.12,20.66,21.46,200334,0
2011-08-23,21.31,22.75,21.15,22.63,145246,0
2011-08-24,22.5,23,22.22,22.62,163769,0
2011-08-25,22.89,22.9,22.03,22.09,196734,0
2011-08-26,21.9,22.84,21.84,22.62,152436,0
2011-08-29,22.82,23.33,22.53,23.3,171340,0
2011-08-30,23.04,23.39,22.76,23.2,189634,0
2011-08-31,23.37,23.77,22.7,22.97,199163,0
2011-09-01,22.01,23.53,22.01,22.62,192929,0
2011-09-02,21.98,22.56,21.73,21.91,127066,0
2011-09-06,21.09,21.89,20.77,21.8,185326,0
2011-09-07,22.12,22.31,21.9,22.25,133847,0
2011-09-08,22.1,22.31,21.48,21.66,124596,0
2011-09-09,21.39,21.5,20.33,20.8,155113,0
2011-09-12,20.42,21.23,20.42,21.23,154425,0
2011-09-13,21.22,21.52,20.99,21.36,124197,0
2011-09-14,21.5,22.19,21.19,21.83,146772,0
2011-09-15,22,22.2,21.43,21.97,139956,0
2011-09-16,22.13,22.15,21.67,22,203016,0
2011-09-19,21.14,21.82,21.06,21.38,80697,0
2011-09-20,21.41,21.71,20.88,20.93,164422,0
2011-09-21,20.96,21.25,19.67,19.75,145616,0
2011-09-22,19.05,19.45,18.04,18.58,192217,0
2011-09-23,18.7,18.9,18.24,18.84,157945,0
2011-09-26,18.92,19.25,18.22,19.18,91560,0
2011-09-27,19.27,20.77,19.27,20.49,250345,0
2011-09-28,20.11,20.79,20.11,20.36,411803,0
2011-09-29,20.86,21,20.17,20.96,192196,0
2011-09-30,20.66,21.09,20.1,20.14,328691,0
2011-10-03,19.92,20.3,19.23,19.32,238129,0
2011-10-04,19.17,21.12,19,20.99,228729,0
2011-10-05,21.13,21.39,20.48,21.04,155809,0
2011-10-06,20.97,21.39,20.65,21.32,192313,0
2011-10-07,21.35,21.35,20.31,20.37,103704,0
2011-10-10,21.5,21.66,20.72,21.55,131716,0
2011-10-11,21.35,22.01,21.14,21.97,107973,0
2011-10-12,22,22.77,21.73,22.55,147022,0
2011-10-13,22.26,22.34,21.83,22.2,142917,0
2011-10-14,22.14,23,22.14,22.99,137966,0
2011-10-17,22.63,22.7,21.59,21.69,146135,0
2011-10-18,21.88,22.76,21.35,22.56,124813,0
2011-10-19,22.45,22.5,21.68,21.73,90980,0
2011-10-20,21.74,21.89,20.95,21.82,60571,0
2011-10-21,22,22.38,21.74,22.31,127692,0
2011-10-24,22.07,23.56,22.07,23.52,174612,0
2011-10-25,23.25,23.25,21.96,22.09,116188,0
2011-10-26,22.47,22.77,21.58,22.75,110284,0
2011-10-27,23.58,25.41,22.99,24.5,329780,0
2011-10-28,23.92,25.01,23.08,24.27,194250,0
2011-10-31,23.85,24.56,23.63,24.29,149715,0
2011-11-01,22.74,23.98,22.74,23.43,239510,0
2011-11-02,23.66,24.07,23.54,23.99,176577,0
2011-11-03,24.04,24.58,23.69,24.5,171829,0
2011-11-04,24.13,24.33,23.39,23.61,142273,0
2011-11-07,23.51,23.55,22.56,23.17,152912,0
2011-11-08,23.19,23.7,22.97,23.67,179013,0
2011-11-09,22.95,23.03,22,22.02,158822,0
2011-11-10,22.36,22.49,21.71,22.06,106862,0
2011-11-11,22.36,22.87,22.19,22.85,192009,0
2011-11-14,22.81,22.81,22.31,22.64,186544,0
2011-11-15,22.42,22.79,22.2,22.63,162673,0
2011-11-16,22.29,22.87,22.07,22.1,106200,0
2011-11-17,22,22.26,21.49,21.62,71208,0
2011-11-18,21.78,21.78,21.33,21.73,91001,0
2011-11-21,21.27,21.4,21.03,21.21,101201,0
2011-11-22,21.16,21.53,21,21.16,137594,0
2011-11-23,21,21.11,20.11,20.18,143067,0
2011-11-25,20.12,20.34,19.87,20.11,114081,0
2011-11-28,20.66,21.25,20.66,21.25,237803,0
2011-11-29,21.15,21.29,20.73,20.85,170675,0
2011-11-30,21.75,22.56,21.73,22.5,339700,0
2011-12-01,22.03,23,22.02,22.89,240592,0
2011-12-02,23.01,23.05,22.32,22.4,145575,0
2011-12-05,22.77,22.85,21.94,22.22,181880,0
2011-12-06,22.24,22.5,21.81,22.09,229260,0
2011-12-07,21.99,22,21.36,21.8,108642,0
2011-12-08,21.5,21.85,20.97,21,181666,0
2011-12-09,21.1,21.9,20.74,21.76,210487,0
2011-12-12,21.39,21.7,21.18,21.69,107380,0
2011-12-13,21.84,22,20.98,21.13,122617,0
2011-12-14,20.71,21.09,20.58,20.83,247620,0
2011-12-15,21.14,21.68,20.87,21.65,148608,0
2011-12-16,21.61,22.14,21.45,21.78,501155,0
2011-12-19,21.63,22.14,21.29,21.34,160523,0
2011-12-20,21.9,22.73,21.83,22.65,162715,0
2011-12-21,22.98,22.98,21.52,22.56,206393,0
2011-12-22,22.38,22.85,22.38,22.63,110462,0
2011-12-23,22.61,22.97,22.22,22.73,105084,0
2011-12-27,22.6,22.98,22.41,22.94,139742,0
2011-12-28,22.9,22.99,22.6,22.68,136711,0
2011-12-29,22.7,23,22.7,22.89,92859,0
2011-12-30,22.8,23.31,22.63,23.17,181397,0
2012-01-03,23.8,23.8,23.22,23.54,310388,0
2012-01-04,23.31,23.43,22.89,23.19,135343,0
2012-01-05,22.95,23.51,22.75,23.42,153255,0
2012-01-06,23.15,23.36,22.94,23.06,185196,0
2012-01-09,23.09,23.56,22.61,23.53,183064,0
2012-01-10,23.84,24.91,23.72,24.83,265740,0
2012-01-11,24.4,24.73,24.31,24.68,176978,0
2012-01-12,24.79,25.43,24.61,25.41,194739,0
2012-01-13,25.12,26.2,25.02,25.8,245835,0
2012-01-17,26.09,26.11,25.59,25.88,219039,0
2012-01-18,25.9,26.57,25.6,26.48,211349,0
2012-01-19,26.5,27.13,26.5,27,210668,0
2012-01-20,27.13,27.51,26.96,27.14,152851,0
2012-01-23,27.11,27.28,26.87,27.15,137014,0
2012-01-24,27.34,27.86,27.06,27.71,202364,0
2012-01-25,27.25,27.6,27.1,27.46,293613,0
2012-01-26,27.67,27.81,27,27.14,202206,0
2012-01-27,27.13,27.62,27.13,27.39,164409,0
2012-01-30,27.07,27.5,26.78,27.12,84705,0
2012-01-31,27.22,27.5,26.81,27.34,142709,0
2012-02-01,27.99,27.99,26.07,27.15,374798,0
2012-02-02,27.3,27.95,27.16,27.93,277132,0
2012-02-03,28,28.6,27.17,28.07,409999,0
2012-02-06,27.76,28.59,27.7,28.19,188691,0
2012-02-07,27.95,28.3,27.7,28.13,104920,0
2012-02-08,28.08,28.13,27.39,27.73,101712,0
2012-02-09,27.75,27.75,27.23,27.35,108170,0
2012-02-10,27.03,27.27,26.88,27.06,106304,0
2012-02-13,27.35,28.54,27.2,28.47,287336,0
2012-02-14,28.2,28.48,27.74,28.42,161242,0
2012-02-15,28.49,28.79,27.68,27.8,122065,0
2012-02-16,27.84,29.11,27.74,28.98,223495,0
2012-02-17,28.97,28.98,28.42,28.65,91543,0
2012-02-21,28.76,28.76,28.06,28.25,88312,0
2012-02-22,27.93,28.75,27.93,28.45,87077,0
2012-02-23,28.45,29.42,28.24,29.42,134308,0
2012-02-24,29.32,29.67,29.1,29.35,170557,0
2012-02-27,28.95,29.42,28.5,29.01,162050,0
2012-02-28,28.96,29.33,28.87,28.99,131510,0
2012-02-29,29.17,29.55,28.1,28.1,361066,0
2012-03-01,28.41,29.8,28.41,29.29,208111,0
2012-03-02,29.37,29.75,28.61,28.67,198293,0
2012-03-05,28.6,28.85,28.25,28.42,184219,0
2012-03-06,27.04,27.84,26.7,26.84,359971,0
2012-03-07,27.44,27.76,26.97,27.63,184710,0
2012-03-08,27.36,28.46,26.5,28.28,196083,0
2012-03-09,28.32,29.29,27.89,28.88,226465,0
2012-03-12,28.84,29.05,28.2,28.32,215951,0
2012-03-13,28.69,29.57,28.57,29.55,142492,0
2012-03-14,29.55,29.9,29.26,29.37,196424,0
2012-03-15,29.34,29.46,28.89,29.27,206512,0
2012-03-16,29.24,29.37,28.43,28.59,317421,0
2012-03-19,28.45,29.5,28.39,28.91,159333,0
2012-03-20,28.45,28.76,28.23,28.45,83234,0
2012-03-21,28.53,28.79,28.5,28.59,180808,0
2012-03-22,28.23,28.51,27.99,28.11,129125,0
2012-03-23,28.25,28.64,27.89,28.5,205880,0
2012-03-26,28.98,29.12,28.42,28.84,285651,0
2012-03-27,28.73,28.89,28.32,28.49,276355,0
2012-03-28,28.58,28.76,28.24,28.5,243236,0
2012-03-29,28.18,28.27,27.84,28.19,96361,0
2012-03-30,28.49,28.49,27.93,27.94,165139,0
2012-04-02,27.95,28.32,27.6,28.18,235382,0
2012-04-03,28.06,28.38,27.66,27.88,115855,0
2012-04-04,27.43,27.58,26.81,27.05,154487,0
2012-04-05,26.83,27.09,26.51,26.99,109140,0
2012-04-09,26.51,26.68,26.25,26.43,95175,0
2012-04-10,26.43,26.43,25.42,25.48,288463,0
2012-04-11,25.61,25.63,24.98,25.56,290673,0
2012-04-12,25.6,26.49,25.44,26.32,278843,0
2012-04-13,26.13,26.32,25.39,25.47,150468,0
2012-04-16,25.49,25.5,24.95,25.28,197050,0
2012-04-17,25.55,25.72,25.23,25.25,195330,0
2012-04-18,25.05,25.27,24.91,25.12,304646,0
2012-04-19,25.02,25.15,24.67,24.97,242814,0
2012-04-20,24.96,25.11,24.37,24.4,194452,0
2012-04-23,23.91,24.37,23.44,24.07,358955,0
2012-04-24,24.01,24.12,23.63,23.7,160387,0
2012-04-25,24.14,24.49,23.73,24.1,288179,0
2012-04-26,24,24.22,23.92,24.02,129372,0
2012-04-27,24.15,24.65,23.86,24.44,156123,0
2012-04-30,24.44,24.51,23.36,23.53,265897,0
2012-05-01,23.56,24.01,23.19,23.3,250820,0
2012-05-02,23.06,23.59,22.93,23.58,172876,0
2012-05-03,23.49,23.58,23.07,23.21,259191,0
2012-05-04,23.02,23.05,22.1,22.5,386983,0
2012-05-07,20.54,21.27,17.05,19.03,1475749,0
2012-05-08,18.93,20.12,18.93,19.28,604733,0
2012-05-09,19,19.39,18.75,18.91,399856,0
2012-05-10,19.04,19.28,18.69,18.74,315265,0
2012-05-11,18.58,19.21,18.58,19.08,268113,0
2012-05-14,18.69,19.02,18.42,18.45,230875,0
2012-05-15,18.41,18.65,18.17,18.47,442002,0
2012-05-16,18.48,18.73,18.46,18.47,175679,0
2012-05-17,18.32,18.63,18.25,18.32,157492,0
2012-05-18,18.34,18.59,18.18,18.25,221828,0
2012-05-21,18.29,18.56,17.88,18.47,331842,0
2012-05-22,18.52,18.63,18.11,18.25,193118,0
2012-05-23,18.13,18.62,18.04,18.54,245221,0
2012-05-24,18.65,18.65,17.95,18.3,169262,0
2012-05-25,18.36,18.4,17.92,18,125378,0
2012-05-29,18.07,18.28,17.89,18,162711,0
2012-05-30,17.79,17.83,17.57,17.73,112918,0
2012-05-31,17.69,17.95,17.53,17.88,265489,0
2012-06-01,17.51,17.77,16.96,17.06,155537,0
2012-06-04,17.1,17.32,16.96,17.15,166944,0
2012-06-05,16.98,17.53,16.98,17.38,195521,0
2012-06-06,17.48,17.89,17.41,17.82,140218,0
2012-06-07,18.12,18.2,17.77,17.81,107807,0
2012-06-08,17.82,17.89,17.5,17.58,196001,0
2012-06-11,17.82,18.18,17.37,17.4,416433,0
2012-06-12,17.49,17.49,17.17,17.46,202882,0
2012-06-13,17.47,17.54,17.24,17.34,299446,0
2012-06-14,17.4,17.41,17.16,17.28,542025,0
2012-06-15,17.24,18.45,17.19,18.42,551586,0
2012-06-18,18.29,18.84,18.17,18.42,383053,0
2012-06-19,18.45,19.29,18.45,19.15,290422,0
2012-06-20,19.12,19.26,18.93,19.12,153665,0
2012-06-21,19.05,19.05,18.55,18.77,398893,0
2012-06-22,18.83,18.96,18.65,18.87,1043420,0
2012-06-25,18.77,18.77,18.09,18.31,135733,0
2012-06-26,18.3,18.4,17.89,18.08,222715,0
2012-06-27,18.06,18.32,17.84,18.04,239804,0
2012-06-28,17.9,18,17.4,17.59,275565,0
2012-06-29,18.02,18.17,17.75,18.05,485443,0
2012-07-02,18.13,18.13,17.78,17.94,237693,0
2012-07-03,17.98,18.2,17.95,18.2,184529,0
2012-07-05,18.13,18.62,18.13,18.52,203974,0
2012-07-06,18.31,18.32,17.84,18,346665,0
2012-07-09,17.92,18.08,17.86,17.93,209872,0
2012-07-10,18.11,18.11,17.75,17.84,162340,0
2012-07-11,17.85,18.16,17.77,18.06,173736,0
2012-07-12,17.94,18.21,17.94,18.1,164343,0
2012-07-13,18.15,19.07,18,19.02,160002,0
2012-07-16,19.04,19.68,18.73,19.15,239900,0
2012-07-17,19.24,19.31,18.8,18.86,126167,0
2012-07-18,18.87,19.58,18.87,19.41,178428,0
2012-07-19,19.48,19.52,19.36,19.39,140372,0
2012-07-20,19.24,19.25,18.82,19,136555,0
2012-07-23,18.59,18.66,18.32,18.4,130957,0
2012-07-24,18.5,18.58,18.34,18.56,171767,0
2012-07-25,18.66,18.96,18.46,18.7,102662,0
2012-07-26,19,19.27,18.21,18.7,137408,0
2012-07-27,18.71,19.42,18.66,19.27,182273,0
2012-07-30,19.34,19.65,18.92,19.13,66924,0
2012-07-31,19.06,19.39,18.76,18.99,147390,0
2012-08-01,19.08,19.29,18.33,18.33,131171,0
2012-08-02,18.13,18.69,17.91,18.21,189212,0
2012-08-03,18.52,19.6,18.17,19.52,141023,0
2012-08-06,19.59,20,19.56,19.9,111846,0
2012-08-07,20.03,20.3,19.95,19.99,127843,0
2012-08-08,19.92,20.34,19.92,20.13,96136,0
2012-08-09,20.14,20.39,19.67,19.95,231534,0
2012-08-10,23.91,24.77,22.53,23.95,808490,0
2012-08-13,23.97,24.57,23.29,24.13,231545,0
2012-08-14,23.98,24,23.26,23.44,248575,0
2012-08-15,23.31,23.746,23.28,23.39,190237,0
2012-08-16,23.32,23.51,23.06,23.41,146834,0
2012-08-17,23.31,23.52,22.79,23.39,163171,0
2012-08-20,23.29,23.29,22.68,22.98,121527,0
2012-08-21,23.02,23.08,22.3,22.84,246936,0
2012-08-22,22.75,23.96,22.68,23.72,207873,0
2012-08-23,23.65,23.79,22.95,23.24,139334,0
2012-08-24,23.12,23.42,22.12,23.08,113444,0
2012-08-27,23.14,23.5,22.6,22.85,139594,0
2012-08-28,22.9,23.06,22.56,22.81,168419,0
2012-08-29,22.91,22.97,22.24,22.7,152411,0
2012-08-30,22.57,22.65,22.3,22.33,87834,0
2012-08-31,22.4,22.6,22.23,22.44,204225,0
2012-09-04,22.44,23,22.15,22.82,181545,0
2012-09-05,22.92,23.34,22.65,22.83,187589,0
2012-09-06,22.95,23.48,22.92,23.31,146981,0
2012-09-07,23.45,23.8,23.24,23.57,178984,0
2012-09-10,23.51,23.61,23.1,23.43,129579,0
2012-09-11,23.37,23.37,22.825,23.19,272423,0
2012-09-12,23.2,23.56,22.97,23.45,91528,0
2012-09-13,23.47,24.36,23.27,23.81,150646,0
2012-09-14,23.83,24.27,23.54,23.68,174041,0
2012-09-17,23.54,23.63,23.32,23.52,93800,0
2012-09-18,23.63,24.6,23.46,24.37,211825,0
2012-09-19,24.41,25.07,24.39,24.99,250353,0
2012-09-20,24.75,25.38,24.69,25.28,167200,0
2012-09-21,25.64,25.67,25.02,25.28,284674,0
2012-09-24,25.11,25.55,24.34,24.51,132976,0
2012-09-25,24.56,24.64,23.68,23.79,200066,0
2012-09-26,23.88,24.06,23.5,23.89,93988,0
2012-09-27,24.04,24.86,23.9,24.76,99779,0
2012-09-28,24.59,24.96,24.47,24.69,133651,0
2012-10-01,24.85,25.01,24.55,24.88,179202,0
2012-10-02,25.06,25.46,24.93,25.33,165344,0
2012-10-03,25.35,25.72,25.17,25.54,124971,0
2012-10-04,25.25,25.46,24.55,25.32,184956,0
2012-10-05,25.36,25.75,24.71,24.88,130837,0
2012-10-08,24.68,24.94,24.6,24.81,76969,0
2012-10-09,24.77,24.77,23.91,24.39,78420,0
2012-10-10,24.42,25.34,24.37,25.3,255174,0
2012-10-11,25.47,25.61,24.77,24.84,92246,0
2012-10-12,24.78,25,23.96,24.19,101546,0
2012-10-15,24.35,24.78,24.24,24.68,66167,0
2012-10-16,24.86,25.19,24.66,25.03,65673,0
2012-10-17,25.01,25.24,24.75,25.03,84177,0
2012-10-18,25.02,25.02,24.31,24.4,58106,0
2012-10-19,24.14,24.303,23.37,23.53,108174,0
2012-10-22,23.54,24.1,23.36,23.98,82814,0
2012-10-23,23.77,24.09,23.35,23.87,56963,0
2012-10-24,24.04,24.2,23.04,23.21,82695,0
2012-10-25,23.47,23.55,23.25,23.42,52928,0
2012-10-26,23.38,23.63,22.98,23.11,69373,0
2012-10-31,23.06,23.44,22.34,23.4,86992,0
2012-11-01,23.44,23.99,23.3,23.82,97477,0
2012-11-02,23.85,24.01,22.78,22.82,107336,0
2012-11-05,22.89,23.26,22.17,22.91,104930,0
2012-11-06,22.96,23.64,22.96,23.35,48361,0
2012-11-07,22.97,23.2,22.35,22.68,137660,0
2012-11-08,26.53,27.06,24.54,24.57,632456,0
2012-11-09,24.24,25.3,24.18,25.03,321219,0
2012-11-12,25,25,24.51,24.7,195686,0
2012-11-13,24.16,24.99,24.01,24.03,169870,0
2012-11-14,24.09,24.52,23.72,23.86,117794,0
2012-11-15,23.82,24.05,23.23,23.74,84851,0
2012-11-16,23.96,23.96,23.15,23.45,150200,0
2012-11-19,23.5,23.87,23.16,23.85,165948,0
2012-11-20,23.71,23.82,23.4,23.78,61638,0
2012-11-21,23.79,23.94,23.23,23.38,35085,0
2012-11-23,23.52,23.98,23.32,23.98,30932,0
2012-11-26,23.8,24,23.6,24,106963,0
2012-11-27,23.88,24.05,23.6,23.768,82703,0
2012-11-28,23.54,24.1,23.33,24.06,100701,0
2012-11-29,24.26,25.14,24.15,24.88,126703,0
2012-11-30,24.7,24.7,24.37,24.51,156307,0
2012-12-03,24.6,24.66,23.85,24.09,126713,0
2012-12-04,24.09,25.06,23.74,25.03,217422,0
2012-12-05,25,25.59,24.85,25.12,314366,0
2012-12-06,24.24,24.725,23.01,23.55,851226,0
2012-12-07,23.48,23.48,22.91,23.1,1305944,0
2012-12-10,23.1,24.16,22.722,24.15,806388,0
2012-12-11,24.29,25.6,23.97,25.44,831582,0
2012-12-12,25.51,25.85,25.34,25.54,246334,0
2012-12-13,25.52,25.89,25.24,25.78,366640,0
2012-12-14,25.62,26.09,25.53,25.62,150398,0
2012-12-17,25.54,25.92,25.37,25.75,395505,0
2012-12-18,25.63,25.86,24.99,25.159,250621,0
2012-12-19,25.08,25.33,24.83,25.27,345139,0
2012-12-20,25.22,25.96,25.12,25.78,194022,0
2012-12-21,25.65,25.83,24.62,25.8,435618,0
2012-12-24,25.55,26.05,25.36,26.01,57298,0
2012-12-26,25.95,26.15,25.63,25.88,125026,0
2012-12-27,25.84,26.06,25.218,26,198206,0
2012-12-28,25.78,26.06,25.67,25.79,153793,0
2012-12-31,25.98,26.48,25.66,26.39,144870,0
2013-01-02,26.7,27.74,26.45,27.68,346476,0
2013-01-03,27.61,27.73,26.95,27.12,251596,0
2013-01-04,27.3,27.3,26.6,26.61,201585,0
2013-01-07,26.4,26.56,26.08,26.26,321142,0
2013-01-08,26.28,27.21,25.98,27.2,499731,0
2013-01-09,27.2,27.39,26.68,26.82,316790,0
2013-01-10,26.9,27.01,26.52,26.86,275283,0
2013-01-11,26.85,27.27,26.361,27.17,234181,0
2013-01-14,27.15,27.4,26.72,27.27,245339,0
2013-01-15,27.16,27.16,26.73,27.06,322752,0
2013-01-16,26.94,27.22,26.673,27.03,231414,0
2013-01-17,27.07,27.64,26.76,27.36,539633,0
2013-01-18,27.37,27.37,26.86,27.33,559897,0
2013-01-22,27.4,27.64,27.27,27.64,255647,0
2013-01-23,27.73,28.56,27.57,28.38,450933,0
2013-01-24,28.32,29.61,27.99,28.87,401791,0
2013-01-25,28.98,29.82,28.87,29.8,350740,0
2013-01-28,29.69,29.73,28.48,28.72,522340,0
2013-01-29,28.68,29.17,28.51,28.89,360192,0
2013-01-30,28.89,29,28.35,28.52,341483,0
2013-01-31,28.7,29.29,28.68,29.08,901885,0
2013-02-01,29.15,29.61,28.98,29.28,397966,0
2013-02-04,29.1,29.38,28.87,28.9,409230,0
2013-02-05,28.02,28.49,26.02,27.55,1698137,0
2013-02-06,27.37,27.83,27.1,27.82,355020,0
2013-02-07,27.67,27.86,27.4,27.73,300415,0
2013-02-08,27.72,27.73,27.35,27.62,201618,0
2013-02-11,27.57,27.62,26.94,27.13,317431,0
2013-02-12,27.08,27.25,27.01,27.14,286239,0
2013-02-13,27.21,27.35,26.89,27.32,270413,0
2013-02-14,27.32,27.65,27.05,27.4,123254,0
2013-02-15,27.56,27.56,26.55,26.6,274163,0
2013-02-19,26.72,27,26.65,26.84,210277,0
2013-02-20,26.78,27.43,26.65,27.05,377566,0
2013-02-21,26.99,26.99,26.119,26.4,241683,0
2013-02-22,26.52,26.68,26.22,26.61,106971,0
2013-02-25,26.78,26.88,26.17,26.21,164355,0
2013-02-26,26.28,27.05,25.85,26.83,443842,0
2013-02-27,26.7,27.6,26.7,27.29,343179,0
2013-02-28,27.2,27.6,27,27.13,262821,0
2013-03-01,26.9,27.63,26.72,27.61,297274,0
2013-03-04,27.46,27.59,27.18,27.19,344591,0
2013-03-05,27.38,27.655,27.23,27.56,278871,0
2013-03-06,27.6,28.6,27.38,28.59,309123,0
2013-03-07,28.53,28.664,27.62,28.06,477585,0
2013-03-08,28.33,28.41,27.84,28.39,383963,0
2013-03-11,28.2,28.21,27.871,28.16,155354,0
2013-03-12,28.07,28.31,27.91,28.26,175298,0
2013-03-13,28.22,28.34,28.08,28.1,139500,0
2013-03-14,28.1,28.39,28.1,28.33,157163,0
2013-03-15,28.33,28.33,27.93,28.15,173048,0
2013-03-18,27.83,28.08,27.64,27.84,133974,0
2013-03-19,27.96,27.96,26.83,27.01,197434,0
2013-03-20,27.12,27.62,26.9,27.45,121005,0
2013-03-21,27.44,27.88,27.21,27.72,152740,0
2013-03-22,27.73,28.39,27.58,28.31,213737,0
2013-03-25,28.32,28.37,27.8,27.94,195682,0
2013-03-26,28.06,28.1,27.57,27.72,245843,0
2013-03-27,27.52,28.1,27.2,28.06,273951,0
2013-03-28,28.08,28.69,27.84,28.51,373997,0
2013-04-01,28.41,28.51,27.08,27.11,300327,0
2013-04-02,27.27,27.27,26.48,26.625,222939,0
2013-04-03,26.61,26.73,26.09,26.24,251161,0
2013-04-04,26.2,26.2,25.3,25.81,228119,0
2013-04-05,25.41,25.54,25.1,25.17,290046,0
2013-04-08,25.2,25.25,24.78,25.1,171539,0
2013-04-09,25.1,25.51,25.1,25.41,221722,0
2013-04-10,25.54,26.175,25.42,26.11,198725,0
2013-04-11,26.09,26.64,26.01,26.41,454999,0
2013-04-12,26.25,26.4,25.88,26.27,108523,0
2013-04-15,26.06,26.275,25.417,25.66,304298,0
2013-04-16,25.9,26.75,25.65,26.57,277219,0
2013-04-17,26.31,26.4,25.74,25.97,238959,0
2013-04-18,26.09,26.15,25.35,25.53,367878,0
2013-04-19,25.58,26.15,25.3,25.97,137125,0
2013-04-22,25.77,26.12,25.19,25.51,239573,0
2013-04-23,25.53,26.14,25.49,25.6,198516,0
2013-04-24,25.56,25.66,25.4,25.51,230679,0
2013-04-25,25.58,25.62,25.42,25.47,159544,0
2013-04-26,25.41,25.62,25.23,25.34,140744,0
2013-04-29,25.61,25.935,25.39,25.9,133566,0
2013-04-30,26.02,26.28,25.77,26.2,91821,0
2013-05-01,26.18,26.58,25.96,26.16,314415,0
2013-05-02,26.31,26.76,26.02,26.63,385562,0
2013-05-03,28.62,29.18,27,28.27,392359,0
2013-05-06,28.26,28.6,28.14,28.32,167235,0
2013-05-07,28.2,28.985,27.92,28.96,271034,0
2013-05-08,28.75,28.86,28.48,28.8,191060,0
2013-05-09,28.57,28.8,28.38,28.57,118417,0
2013-05-10,28.56,28.7,28.38,28.49,181039,0
2013-05-13,28.35,28.35,27.6,27.76,225298,0
2013-05-14,27.72,28.25,27.53,27.96,284933,0
2013-05-15,27.66,28.04,27.66,27.85,196224,0
2013-05-16,27.73,27.81,26.75,26.97,543286,0
2013-05-17,27.08,27.88,26.83,27.79,365139,0
2013-05-20,27.64,28.31,27.6,28.07,256288,0
2013-05-21,28.15,28.37,27.82,27.98,229567,0
2013-05-22,28,28.16,27.15,27.32,246122,0
2013-05-23,27.09,27.5,27.02,27.16,115274,0
2013-05-24,26.92,27.14,26.57,27.03,65125,0
2013-05-28,27.45,28,26.93,27.65,117967,0
2013-05-29,27.54,27.8,27.19,27.73,72114,0
2013-05-30,27.91,28.07,27.44,27.98,79487,0
2013-05-31,27.73,28.18,27.61,27.63,131192,0
2013-06-03,27.79,28.3,27.59,28.18,280615,0
2013-06-04,28.14,28.29,27.45,27.72,318459,0
2013-06-05,27.61,27.72,27.17,27.28,129423,0
2013-06-06,27.37,27.53,27.02,27.37,136876,0
2013-06-07,27.5,27.84,27.252,27.63,141230,0
2013-06-10,27.69,28.1,27.48,28.08,237272,0
2013-06-11,27.77,27.97,27.35,27.37,88877,0
2013-06-12,27.53,27.53,26.43,26.49,110620,0
2013-06-13,26.5,26.98,26.378,26.79,153788,0
2013-06-14,26.82,26.939,26.162,26.3,177054,0
2013-06-17,26.62,26.62,25.88,26.1,305476,0
2013-06-18,26.2,26.54,26.05,26.2,398535,0
2013-06-19,26.26,26.56,26.11,26.2,199058,0
2013-06-20,25.89,26.1,25.7,25.71,186808,0
2013-06-21,25.8,25.87,25.34,25.46,497460,0
2013-06-24,25.2,25.4,24.71,24.88,128969,0
2013-06-25,25.19,25.4,24.62,24.8,196721,0
2013-06-26,25.05,25.15,24.74,24.74,179516,0
2013-06-27,24.96,25.31,24.78,25.3,176358,0
2013-06-28,25.28,25.53,25.08,25.29,998586,0
2013-07-01,25.44,26.26,25.326,26.15,144135,0
2013-07-02,26.21,26.42,25.89,26.3,167343,0
2013-07-03,26.25,26.909,26.25,26.74,91873,0
2013-07-05,27.21,27.69,26.82,27.68,200941,0
2013-07-08,27.76,28.24,27.67,28.12,180425,0
2013-07-09,28.34,28.62,28.04,28.16,174768,0
2013-07-10,28.22,29.07,28.22,28.88,171158,0
2013-07-11,29.29,29.53,29.01,29.49,147155,0
2013-07-12,29.45,29.86,29.295,29.54,208615,0
2013-07-15,29.4,29.54,29.14,29.39,125274,0
2013-07-16,29.43,29.49,29.1,29.15,99064,0
2013-07-17,29.26,29.43,28.98,29.05,393400,0
2013-07-18,29.06,29.21,28.81,28.88,87601,0
2013-07-19,28.72,28.84,28.44,28.51,155733,0
2013-07-22,28.4,28.66,28.18,28.65,114628,0
2013-07-23,28.83,28.93,28.68,28.75,117484,0
2013-07-24,28.85,29.3,28.41,28.55,137405,0
2013-07-25,28.43,29.3,28.29,29.19,239882,0
2013-07-26,28.95,29.46,28.93,29.12,372510,0
2013-07-29,29.08,29.395,28.27,28.45,112697,0
2013-07-30,28.66,29.07,28.66,28.97,172032,0
2013-07-31,29.1,29.39,28.98,29.07,239235,0
2013-08-01,29.37,30.01,29.34,29.99,390358,0
2013-08-02,29.77,30.31,29.59,29.93,127304,0
2013-08-05,29.94,30.59,29.94,30.28,246421,0
2013-08-06,30.23,30.41,29.62,30.11,96388,0
2013-08-07,29.93,30.23,29.432,29.5,144677,0
2013-08-08,29.76,30.17,29.56,30.14,113238,0
2013-08-09,30.03,30.283,29.68,30.01,72494,0
2013-08-12,29.85,30.83,29.85,30.7,80133,0
2013-08-13,30.88,31.14,30.55,31.03,170750,0
2013-08-14,31.03,31.3,30.93,30.99,184719,0
2013-08-15,30.48,30.65,29.93,30.02,104671,0
2013-08-16,29.85,30.11,29.69,29.77,228921,0
2013-08-19,29.65,29.65,29.18,29.18,118062,0
2013-08-20,29.29,29.98,29.08,29.79,303658,0
2013-08-21,28.9,28.96,27.43,27.67,1151379,0
2013-08-22,27.47,28.48,27.47,28.23,496574,0
2013-08-23,28.15,28.69,27.84,28.45,501324,0
2013-08-26,28.22,28.432,27.94,28.02,191434,0
2013-08-27,27.77,27.89,27.39,27.43,189786,0
2013-08-28,27.35,27.68,27.193,27.49,132275,0
2013-08-29,27.47,27.96,27.47,27.86,185267,0
2013-08-30,27.81,27.81,27,27.22,141568,0
2013-09-03,27.5,27.59,26.21,26.45,288045,0
2013-09-04,26.45,27.12,26.42,26.97,317479,0
2013-09-05,26.97,27.28,26.59,26.84,136694,0
2013-09-06,27.02,27.29,26.27,27.13,170589,0
2013-09-09,27.2,27.82,27.13,27.66,95979,0
2013-09-10,27.82,28.3,27.78,28.1,102059,0
2013-09-11,27.98,28.23,27.821,28.12,94418,0
2013-09-12,28.03,28.1,27.71,27.78,95261,0
2013-09-13,27.88,27.95,27.28,27.88,98473,0
2013-09-16,26.82,26.978,26.01,26.85,475015,0
2013-09-17,26.88,27.5,26.8,27.49,218294,0
2013-09-18,27.48,27.48,27.03,27.27,247792,0
2013-09-19,27.4,28.27,27.22,28.22,190550,0
2013-09-20,28.2,28.89,27.92,28.25,392029,0
2013-09-23,28.21,28.58,27.85,28.3,200041,0
2013-09-24,28.41,28.57,27.62,28.35,124900,0
2013-09-25,28.33,28.35,27.85,27.85,139500,0
2013-09-26,27.91,28.18,27.62,28.06,147600,0
2013-09-27,27.8,28.5,27.68,28.43,96884,0
2013-09-30,27.86,28.17,27.62,27.88,235420,0
2013-10-01,27.85,28.04,27.68,28.03,147950,0
2013-10-02,27.85,28.04,27.6,27.8,144241,0
2013-10-03,27.68,27.75,27.03,27.66,115300,0
2013-10-04,27.59,28.33,27.59,28.25,170700,0
2013-10-07,27.96,28.08,27.4,27.41,151000,0
2013-10-08,27.49,27.71,26.77,27,204900,0
2013-10-09,27.09,27.54,26.7,27.37,141400,0
2013-10-10,27.77,28.78,27.03,28.6,212700,0
2013-10-11,28.43,29.53,28.42,29.29,138638,0
2013-10-14,29.13,29.42,28.98,29.26,106700,0
2013-10-15,29.26,29.45,29.02,29.06,120616,0
2013-10-16,29.3,29.43,29,29.19,113002,0
2013-10-17,29.05,29.76,29,29.65,143300,0
2013-10-18,29.94,31.14,29.14,31.03,210700,0
2013-10-21,31.01,31.93,30.78,31.73,224300,0
2013-10-22,31.86,32.44,31.83,32.28,101900,0
2013-10-23,31.97,32.58,31.75,32.51,146900,0
2013-10-24,32.57,33.15,32.33,32.34,213500,0
2013-10-25,32.47,32.68,31.56,31.79,183200,0
2013-10-28,31.78,32.35,31.51,32.28,158600,0
2013-10-29,32.35,32.75,31.89,32.01,224000,0
2013-10-30,32.06,32.38,31.4,31.4,277900,0
2013-10-31,31.4,31.81,31.04,31.42,259183,0
2013-11-01,34.36,36.66,32.79,34.7,1621300,0
2013-11-04,32.74,34.8,32.2,34,609500,0
2013-11-05,33.19,33.605,32.85,33.49,233061,0
2013-11-06,33.61,33.94,32.91,33.11,182600,0
2013-11-07,33.25,33.48,32.53,32.74,185900,0
2013-11-08,32.73,33.07,32.18,32.41,204200,0
2013-11-11,32.37,32.37,30.86,31.63,348498,0
2013-11-12,31.6,32.85,31.453,32.45,243734,0
2013-11-13,32.15,32.25,31.4,31.97,174115,0
2013-11-14,31.86,32.91,31.57,32.72,236100,0
2013-11-15,32.67,33.09,32.5,33.01,199500,0
2013-11-18,34,36.26,33.89,35.43,745400,0
2013-11-19,35.08,35.42,33.44,33.97,332700,0
2013-11-20,34.22,34.24,33.56,33.68,220700,0
2013-11-21,33.54,34.21,33.28,34.03,290700,0
2013-11-22,33.98,34.48,33.81,34.38,212600,0
2013-11-25,34.48,34.73,33.5,33.85,116900,0
2013-11-26,33.83,34.56,33.46,34.42,194600,0
2013-11-27,34.46,34.89,34.43,34.85,237700,0
2013-11-29,35,35,34.34,34.57,89367,0
2013-12-02,34.47,34.5,33.04,33.26,362500,0
2013-12-03,33.26,33.9,33.06,33.57,195600,0
2013-12-04,33.51,33.9,33.05,33.69,209516,0
2013-12-05,33.69,34.07,33.49,33.77,126562,0
2013-12-06,34.07,34.35,33.56,34.25,169300,0
2013-12-09,34.18,34.41,33.77,33.96,170000,0
2013-12-10,33.9,34.03,33.34,33.99,239300,0
2013-12-11,33.99,33.99,32.54,32.79,145700,0
2013-12-12,32.9,33.13,32.4,32.44,157200,0
2013-12-13,32.56,33.29,32.56,33.21,117100,0
2013-12-16,33.29,33.9,33.27,33.49,184200,0
2013-12-17,33.5,33.716,33.19,33.36,111316,0
2013-12-18,33.36,33.69,33.02,33.59,178500,0
2013-12-19,33.47,33.76,33.08,33.25,141200,0
2013-12-20,33.21,34.51,32.95,33.94,430800,0
2013-12-23,33.89,34.43,33.6,34.26,187900,0
2013-12-24,34.42,35,34.11,34.18,158504,0
2013-12-26,34.25,35.06,33.93,34.87,227300,0
2013-12-27,35.02,35.28,34.32,34.88,210400,0
2013-12-30,34.89,35.52,34.44,35.05,190400,0
2013-12-31,35.2,36.28,35.2,36.16,345957,0
2014-01-02,36,36.07,34.54,34.99,237685,0
2014-01-03,35.02,35.3,34.421,35.19,159045,0
2014-01-06,35.39,35.44,34.68,34.75,239800,0
2014-01-07,34.83,35.11,34.61,34.92,261900,0
2014-01-08,34.65,35.18,34.4,34.78,280800,0
2014-01-09,35,35.17,34.45,34.83,126200,0
2014-01-10,34.9,34.9,34.15,34.75,143400,0
2014-01-13,34.57,34.79,33.85,34.25,266200,0
2014-01-14,34.3,34.55,34.06,34.29,133300,0
2014-01-15,34.4,35.34,34.38,35.08,149200,0
2014-01-16,35.11,35.56,34.82,35.1,122501,0
2014-01-17,35.14,35.47,34.63,34.91,112200,0
2014-01-21,35.16,35.19,34.77,34.8,166400,0
2014-01-22,34.92,35.01,34.36,34.75,175500,0
2014-01-23,34.62,34.84,34.24,34.77,227500,0
2014-01-24,34.49,34.63,33.32,33.45,253454,0
2014-01-27,33.47,33.47,32.41,32.62,228000,0
2014-01-28,32.67,33.13,32.66,33.1,226130,0
2014-01-29,32.81,33.31,32.71,32.94,164100,0
2014-01-30,33.24,34.14,32.98,33.85,212200,0
2014-01-31,31.69,34.91,30.68,34.62,448968,0
2014-02-03,34.55,35.11,33.23,33.34,429432,0
2014-02-04,33.36,34.12,33.2,33.81,313706,0
2014-02-05,33.68,34,32.62,33.22,171717,0
2014-02-06,33.25,33.58,32.99,33.16,253412,0
2014-02-07,33.23,33.33,32.91,33.15,165774,0
2014-02-10,33.01,33.05,32.58,32.76,191599,0
2014-02-11,33.167,33.167,32.63,32.66,217040,0
2014-02-12,32.75,33.41,32.75,33.1,130880,0
2014-02-13,32.82,34.11,32.52,33.75,196142,0
2014-02-14,33.76,34.23,33.32,34.06,105881,0
2014-02-18,34.15,34.74,33.86,34.46,100079,0
2014-02-19,34.19,34.89,34.06,34.19,215994,0
2014-02-20,34.12,34.83,33.9,34.64,152774,0
2014-02-21,34.92,35.54,34.49,35.42,270958,0
2014-02-24,35.53,36.21,35.11,35.8,184762,0
2014-02-25,35.65,35.92,34.83,35.02,221048,0
2014-02-26,34.89,35.85,34.89,35.67,144321,0
2014-02-27,35.51,36.19,35.42,36.16,146474,0
2014-02-28,36.26,36.48,35.434,35.69,222326,0
2014-03-03,34.79,35.43,34.62,35.1,169041,0
2014-03-04,36.14,37.41,35.37,36.15,400715,0
2014-03-05,35.98,36.37,35.49,36.03,135428,0
2014-03-06,36.15,36.44,35.69,36.05,120444,0
2014-03-07,36.36,36.71,36.06,36.56,142605,0
2014-03-10,36.4,36.98,36.17,36.59,139889,0
2014-03-11,36.6,37.38,35.985,36.2,159573,0
2014-03-12,35.95,36,35.66,35.73,348917,0
2014-03-13,35.75,35.81,34.26,34.8,177452,0
2014-03-14,34.6,36.14,34.58,35.56,228220,0
2014-03-17,35.68,36.195,35.615,36,267497,0
2014-03-18,36.08,36.25,35.86,36.18,370635,0
2014-03-19,36.11,36.11,35.72,35.77,243211,0
2014-03-20,35.63,36.04,35.43,35.89,127107,0
2014-03-21,36.06,36.06,35.41,35.57,456476,0
2014-03-24,35.27,35.73,34.87,35.46,171014,0
2014-03-25,35.67,36.31,35.67,36.12,641101,0
2014-03-26,36.35,36.35,35.1,35.11,257800,0
2014-03-27,35.12,35.12,34.391,34.82,161919,0
2014-03-28,35.09,35.278,34.655,35,188061,0
2014-03-31,35.2,35.486,34.95,35.15,162448,0
2014-04-01,34.99,36.13,34.95,36.09,191344,0
2014-04-02,36.27,36.32,35.68,36.01,159272,0
2014-04-03,36.1,36.11,35.01,35.06,100569,0
2014-04-04,35.08,35.16,33.41,33.59,172577,0
2014-04-07,33.52,33.7,32.37,32.86,192649,0
2014-04-08,32.84,33.49,32.77,33.09,98421,0
2014-04-09,33.27,33.78,32.95,33.72,98457,0
2014-04-10,33.61,33.71,32.32,32.76,200722,0
2014-04-11,32.45,32.84,31.5,31.75,235361,0
2014-04-14,32.09,32.509,31.67,32.32,262486,0
2014-04-15,32.6,32.89,31.35,31.85,210651,0
2014-04-16,31.43,32.47,31.43,32.2,176689,0
2014-04-17,32.03,32.78,31.62,32.43,128159,0
2014-04-21,32.49,33.058,31.78,32.16,264588,0
2014-04-22,32.25,33.304,32.25,32.94,145790,0
2014-04-23,32.73,33.07,32.03,32.16,149188,0
2014-04-24,32.36,32.36,31.42,31.73,226604,0
2014-04-25,31.52,31.87,31.04,31.12,219598,0
2014-04-28,31,31.3,30.48,30.85,189500,0
2014-04-29,30.96,31.27,30.95,31.08,178097,0
2014-04-30,30.97,31.96,30.96,31.64,276639,0
2014-05-01,31.5,32.41,31.12,31.58,292372,0
2014-05-02,31.48,31.83,29.665,30.63,543826,0
2014-05-05,30.3,30.82,29.88,30.49,165691,0
2014-05-06,30.25,30.82,30.02,30.06,288808,0
2014-05-07,29.99,30.65,29.06,30.56,272428,0
2014-05-08,30.35,30.54,29.74,29.9,230663,0
2014-05-09,29.57,30.524,29.434,30.42,229327,0
2014-05-12,30.82,31.49,30.6,31.32,200561,0
2014-05-13,31.32,31.37,30.22,30.25,160691,0
2014-05-14,29.89,30.35,29.15,29.3,196008,0
2014-05-15,29.05,29.36,28.62,29.24,221003,0
2014-05-16,29.2,29.66,28.78,29.64,239708,0
2014-05-19,29.42,30.36,29.27,30.065,134675,0
2014-05-20,29.76,30,29.08,29.26,171106,0
2014-05-21,29.42,29.88,28.94,29.54,141759,0
2014-05-22,29.71,29.71,29.31,29.4,157142,0
2014-05-23,29.46,29.5,29.35,29.44,212776,0
2014-05-27,29.77,29.77,29.38,29.63,281290,0
2014-05-28,29.41,29.56,28.85,29.39,213310,0
2014-05-29,29.56,29.72,29.02,29.1,133940,0
2014-05-30,29.06,29.25,28.79,28.82,173275,0
2014-06-02,28.95,28.97,28.35,28.37,179460,0
2014-06-03,28.47,28.47,27.56,27.76,422090,0
2014-06-04,27.46,28.27,27.31,28.21,365975,0
2014-06-05,28.17,28.82,27.78,28.56,228437,0
2014-06-06,28.76,29.29,28.42,28.92,167611,0
2014-06-09,28.82,29.64,28.72,29.36,104789,0
2014-06-10,29.22,29.43,29.16,29.4,84000,0
2014-06-11,29.12,29.6,29.12,29.34,131287,0
2014-06-12,29.07,29.64,29.04,29.39,104149,0
2014-06-13,29.54,29.8,29.26,29.74,160318,0
2014-06-16,29.56,29.85,29.25,29.81,145665,0
2014-06-17,29.8,30.07,29.78,29.98,203450,0
2014-06-18,30.11,30.11,29.745,30.01,140793,0
2014-06-19,30.336,30.336,29.675,30.005,182405,0
2014-06-20,30.08,30.38,29.98,30.25,268192,0
2014-06-23,30.24,30.32,29.63,30.27,224927,0
2014-06-24,30.16,30.83,30.02,30.08,218551,0
2014-06-25,30.05,30.56,29.98,30.13,186489,0
2014-06-26,30.14,30.32,30,30.22,218948,0
2014-06-27,30.02,30.53,30.02,30.1,444959,0
2014-06-30,29.97,30.05,29.68,29.92,313916,0
2014-07-01,30.08,30.7,30.08,30.63,260123,0
2014-07-02,30.56,30.75,30.29,30.49,159500,0
2014-07-03,30.61,30.83,30.46,30.8,96982,0
2014-07-07,30.52,30.78,30.07,30.2,208273,0
2014-07-08,30.05,30.09,29.3,29.35,484947,0
2014-07-09,29.48,29.85,29.431,29.85,329713,0
2014-07-10,29.34,29.9,29.24,29.39,231675,0
2014-07-11,29.35,29.53,28.7,28.72,316785,0
2014-07-14,29.09,29.44,28.95,29.18,223223,0
2014-07-15,29.22,29.25,28.51,29,308013,0
2014-07-16,29.2,29.3,28.24,28.31,396403,0
2014-07-17,28.14,28.36,27.5,27.62,183889,0
2014-07-18,27.57,28.12,27.34,28.08,294711,0
2014-07-21,27.91,28.22,27.59,28.08,146546,0
2014-07-22,28.26,28.55,28.07,28.41,125192,0
2014-07-23,28.43,28.54,28.166,28.29,98396,0
2014-07-24,28.1,28.53,27.86,28.03,180708,0
2014-07-25,27.75,27.9,27.4,27.55,169499,0
2014-07-28,27.55,27.64,27.13,27.44,211863,0
2014-07-29,27.59,28.08,27.53,27.68,160152,0
2014-07-30,27.93,28.54,27.411,28.49,478198,0
2014-07-31,28.18,28.53,27.9,28.31,230638,0
2014-08-01,28.49,28.49,27.36,27.75,283701,0
2014-08-04,27.87,28.06,27.27,27.52,324115,0
2014-08-05,27.38,28.07,27.38,28,137766,0
2014-08-06,27.83,28.295,27.83,27.96,117877,0
2014-08-07,28.01,28.19,27.73,27.82,224754,0
2014-08-08,27.84,28.2,27.79,27.96,201998,0
2014-08-11,27.96,28.6,27.836,28.45,179188,0
2014-08-12,28.74,28.74,27.84,27.92,279277,0
2014-08-13,27.99,28.06,26.72,27.34,414895,0
2014-08-14,27.42,28.18,27.3,28.17,388339,0
2014-08-15,28.43,28.48,27.54,27.83,210582,0
2014-08-18,28,28.23,27.49,28.21,209888,0
2014-08-19,28.25,28.79,28.23,28.64,196413,0
2014-08-20,28.52,28.72,28.35,28.68,314123,0
2014-08-21,28.73,28.812,28.19,28.2,276321,0
2014-08-22,28.18,28.57,27.94,28.44,127917,0
2014-08-25,28.56,28.65,28.313,28.55,137052,0
2014-08-26,28.62,28.82,28.29,28.71,105076,0
2014-08-27,28.72,28.72,28.23,28.35,97855,0
2014-08-28,28.27,28.34,27.97,28.03,92865,0
2014-08-29,28.13,28.35,27.9,28.16,101019,0
2014-09-02,28.16,28.66,28.13,28.59,208427,0
2014-09-03,28.7,28.87,28.26,28.4,228733,0
2014-09-04,28.42,28.74,27.83,27.86,119313,0
2014-09-05,27.72,28.05,27.54,27.89,141155,0
2014-09-08,27.95,27.95,27.22,27.69,260149,0
2014-09-09,27.56,27.65,27.255,27.39,193664,0
2014-09-10,27.34,27.399,27.12,27.36,118582,0
2014-09-11,27.19,27.72,27.15,27.61,231482,0
2014-09-12,27.74,27.74,27.07,27.14,209470,0
2014-09-15,27.01,27.35,26.36,26.6,120899,0
2014-09-16,26.45,27.03,26.31,26.94,220252,0
2014-09-17,26.96,27.27,26.78,27.05,108904,0
2014-09-18,27.18,27.36,27.16,27.28,106772,0
2014-09-19,27.31,27.31,26.15,26.39,431787,0
2014-09-22,26.35,26.6,26.23,26.46,257109,0
2014-09-23,26.29,26.53,26.16,26.19,202217,0
2014-09-24,26.31,26.5,26.19,26.38,108608,0
2014-09-25,26.3,26.55,25.65,26.27,257642,0
2014-09-26,26.54,26.93,26.38,26.76,228033,0
2014-09-29,26.44,27.47,26.35,27.43,347972,0
2014-09-30,27.47,27.92,27.32,27.59,361882,0
2014-10-01,27.57,27.63,26.89,27.07,283323,0
2014-10-02,27.1,27.51,26.71,27.32,200175,0
2014-10-03,27.5,27.765,27.33,27.34,136394,0
2014-10-06,27.46,27.65,27.18,27.36,133273,0
2014-10-07,27.25,27.49,26.61,26.64,237988,0
2014-10-08,26.55,27.29,26.13,27.15,131465,0
2014-10-09,27.22,27.38,26.54,26.57,156893,0
2014-10-10,26.43,26.85,25.82,25.86,136988,0
2014-10-13,25.95,26.77,25.51,26.28,168891,0
2014-10-14,26.6,27.14,26.32,26.85,142084,0
2014-10-15,26.37,27.41,26.37,27.22,199554,0
2014-10-16,26.82,28,26.82,27.91,222492,0
2014-10-17,27.93,28.34,27.46,27.51,161543,0
2014-10-20,27.38,28.11,27.16,28.05,208205,0
2014-10-21,28.15,28.67,27.84,28.64,248125,0
2014-10-22,27.675,28.64,27.675,27.88,100679,0
2014-10-23,28.24,28.73,27.99,28.45,96987,0
2014-10-24,28.55,28.94,28.55,28.88,106758,0
2014-10-27,28.83,29.09,28.67,29.01,126272,0
2014-10-28,29.45,30.35,29.13,30.3,216551,0
2014-10-29,30.43,30.43,29.45,29.86,270876,0
2014-10-30,28.9,30.78,28.9,30.755,203805,0
2014-10-31,27,27,24.17,25.09,2548097,0
2014-11-03,25.16,25.35,24.39,25.02,499025,0
2014-11-04,24.87,24.98,24.42,24.61,782679,0
2014-11-05,24.73,24.91,24.23,24.34,295130,0
2014-11-06,24.2,25.08,24.2,25,279695,0
2014-11-07,24.95,25.38,24.84,25.2,449022,0
2014-11-10,25.2,25.5,25.02,25.46,230319,0
2014-11-11,25.46,25.5,24.93,25.38,220853,0
2014-11-12,25.2,25.69,25.18,25.69,182937,0
2014-11-13,25.67,25.87,25.49,25.54,267335,0
2014-11-14,25.51,25.75,25.22,25.71,122476,0
2014-11-17,25.7,25.75,25.31,25.57,120918,0
2014-11-18,25.7,25.85,25.37,25.48,137449,0
2014-11-19,25.4,25.4,24.71,25.02,254098,0
2014-11-20,24.85,25.14,24.62,24.86,98909,0
2014-11-21,25.424,25.48,24.975,25.24,215321,0
2014-11-24,25.24,25.5,25.08,25.23,105565,0
2014-11-25,25.23,25.42,24.89,25,124401,0
2014-11-26,24.91,24.913,24.67,24.83,194452,0
2014-11-28,24.91,25.2,24.42,24.52,82496,0
2014-12-01,24.34,24.74,24.26,24.31,167386,0
2014-12-02,24.33,24.87,24.2,24.6,128506,0
2014-12-03,24.63,24.77,24.33,24.33,166693,0
2014-12-04,24.32,24.35,23.81,23.95,260907,0
2014-12-05,23.93,24.34,23.78,24,341641,0
2014-12-08,23.85,24.066,23.38,23.42,191507,0
2014-12-09,23.16,23.92,23.16,23.68,309783,0
2014-12-10,23.6,23.83,23.25,23.28,202587,0
2014-12-11,23.33,23.79,23.15,23.4,141063,0
2014-12-12,23.08,23.26,22.83,22.89,224559,0
2014-12-15,22.92,23.09,22.49,22.52,206726,0
2014-12-16,22.45,22.74,22.22,22.51,187269,0
2014-12-17,22.51,23.04,22.14,22.84,288897,0
2014-12-18,23.13,24.01,23.13,23.95,231888,0
2014-12-19,23.9,24.722,23.78,24.39,493224,0
2014-12-22,24.35,25.44,24.35,25.34,347733,0
2014-12-23,25.45,25.86,25.16,25.27,193384,0
2014-12-24,25.24,25.55,25.03,25.23,119914,0
2014-12-26,25.35,25.72,25.35,25.55,76714,0
2014-12-29,25.52,25.83,25.27,25.62,229264,0
2014-12-30,25.62,25.82,25.13,25.58,216763,0
2014-12-31,25.71,26.03,25.21,25.28,245782,0
2015-01-02,25.42,25.62,24.35,25.35,282963,0
2015-01-05,25.39,25.39,24.8,24.92,182249,0
2015-01-06,24.97,25.29,24.69,24.94,274185,0
2015-01-07,25.07,25.07,24.17,24.45,180109,0
2015-01-08,24.64,25,24.52,24.77,83556,0
2015-01-09,24.71,24.9,23.87,24.48,234835,0
2015-01-12,24.39,24.54,23.34,23.56,211874,0
2015-01-13,23.5,23.65,21.95,22.5,549419,0
2015-01-14,22.15,22.31,21.01,21.14,832646,0
2015-01-15,21.97,22.48,21.515,21.85,493642,0
2015-01-16,21.85,23.34,21.85,23.33,972106,0
2015-01-20,23.48,23.61,23.05,23.25,320870,0
2015-01-21,23.15,23.5,23.095,23.14,176003,0
2015-01-22,23,23.61,23,23.58,256149,0
2015-01-23,23.62,23.96,23.49,23.6,188428,0
2015-01-26,23.53,24.025,23.5,23.93,159665,0
2015-01-27,23.6,23.91,23.36,23.63,210669,0
2015-01-28,23.79,23.81,23.17,23.38,201458,0
2015-01-29,23.49,23.92,22.95,23.84,382699,0
2015-01-30,26.35,26.85,24.5,24.77,667071,0
2015-02-02,24.63,25.05,24.14,24.99,439602,0
2015-02-03,25.32,26.01,25.08,25.99,227596,0
2015-02-04,25.78,26.62,25.78,25.95,285317,0
2015-02-05,26.09,26.7,25.85,26.16,112207,0
2015-02-06,26.16,26.65,25.94,26.41,193371,0
2015-02-09,26.35,26.706,25.96,26.18,107934,0
2015-02-10,26.41,26.698,25.63,26.18,98658,0
2015-02-11,26.17,26.36,25.74,25.98,170342,0
2015-02-12,26.17,26.57,26.11,26.43,168772,0
2015-02-13,26.45,27.26,26.45,27.07,142313,0
2015-02-17,27.29,27.44,26.6,26.72,189530,0
2015-02-18,26.61,27.05,26.6,26.88,85325,0
2015-02-19,26.72,27.3,26.72,27.02,108835,0
2015-02-20,27.1,27.1,26.42,26.86,125603,0
2015-02-23,26.84,27,26.47,26.84,136013,0
2015-02-24,26.77,27.48,26.66,26.88,104613,0
2015-02-25,26.97,27.46,26.97,27.32,146936,0
2015-02-26,27.23,27.41,26.908,27.03,143710,0
2015-02-27,26.73,27.12,26.46,26.48,133969,0
2015-03-02,26.5,26.89,26.2,26.69,176200,0
2015-03-03,26.78,26.83,26.42,26.55,189000,0
2015-03-04,26.38,26.55,26.24,26.4,119800,0
2015-03-05,26.4,27.35,26.28,26.85,279800,0
2015-03-06,26.59,27.19,26.59,27.02,174700,0
2015-03-09,26.73,26.96,26.32,26.67,174700,0
2015-03-10,26.48,26.48,25.67,25.95,108400,0
2015-03-11,25.9,26.08,25.63,25.97,116000,0
2015-03-12,26.02,27.87,26.02,27.73,244700,0
2015-03-13,27.73,27.73,27.28,27.54,183200,0
2015-03-16,27.72,27.91,27.23,27.59,158800,0
2015-03-17,27.45,27.87,27.22,27.77,155700,0
2015-03-18,27.74,28.51,27.63,28.41,119000,0
2015-03-19,28.65,28.97,28.16,28.82,154300,0
2015-03-20,28.91,29.25,28.73,28.95,330100,0
2015-03-23,28.93,29.39,28.93,29.31,160300,0
2015-03-24,29.26,29.42,28.89,28.99,120500,0
2015-03-25,28.95,29.17,27.93,27.93,141300,0
2015-03-26,27.86,28.2,27.55,27.71,162000,0
2015-03-27,27.72,27.8,27.44,27.7,79400,0
2015-03-30,27.73,27.91,27.6,27.68,99000,0
2015-03-31,27.52,27.635,27.23,27.37,100801,0
2015-04-01,27.21,27.58,27.06,27.38,190300,0
2015-04-02,27.41,27.83,27.19,27.37,117900,0
2015-04-06,27.4,27.65,27.15,27.39,128400,0
2015-04-07,27.36,27.4,27.07,27.13,81686,0
2015-04-08,27.35,27.36,27.1,27.28,98200,0
2015-04-09,27.28,27.5,27.01,27.32,81756,0
2015-04-10,27.51,27.83,27.28,27.63,92400,0
2015-04-13,27.36,27.76,27.36,27.48,78500,0
2015-04-14,27.5,27.56,27.15,27.41,65700,0
2015-04-15,27.48,28.12,27.44,27.87,146288,0
2015-04-16,27.92,27.99,27.594,27.67,82510,0
2015-04-17,27.3,27.9,26.71,26.79,146200,0
2015-04-20,26.85,27.26,26.85,27.15,133248,0
2015-04-21,27.33,27.74,27.26,27.42,117090,0
2015-04-22,27.37,27.66,27.087,27.63,111630,0
2015-04-23,27.48,27.8,27.38,27.75,129200,0
2015-04-24,27.85,27.85,27,27.23,135180,0
2015-04-27,27.28,27.4,26.66,27.11,107900,0
2015-04-28,27.14,27.57,27.005,27.54,136230,0
2015-04-29,27.44,27.72,27.28,27.59,99900,0
2015-04-30,27.34,27.69,26.45,26.76,201100,0
2015-05-01,26.79,27.62,25.95,26.4,216500,0
2015-05-04,26.07,26.68,25.61,26.12,278000,0
2015-05-05,25.96,26.33,25.81,26.2,291300,0
2015-05-06,26.18,26.66,25.95,26.58,275408,0
2015-05-07,26.58,26.92,26.36,26.72,136766,0
2015-05-08,27.03,27.15,26.69,27.07,208400,0
2015-05-11,27,27.69,27,27.51,226300,0
2015-05-12,26.86,27.54,26.86,27.37,153949,0
2015-05-13,27.51,27.86,27.4,27.7,165200,0
2015-05-14,27.82,28.29,27.56,28.23,185500,0
2015-05-15,28.09,28.28,27.77,28.18,174355,0
2015-05-18,27.94,28.73,27.68,28.68,294528,0
2015-05-19,28.36,28.81,28.31,28.51,171870,0
2015-05-20,28.33,28.59,27.69,27.98,203200,0
2015-05-21,27.98,28.21,27.64,27.69,100500,0
2015-05-22,27.56,27.97,27.27,27.47,124100,0
2015-05-26,27.3,27.3,26.43,26.47,296503,0
2015-05-27,26.45,27.04,26.28,26.8,174500,0
2015-05-28,26.72,26.78,26.35,26.7,145725,0
2015-05-29,26.48,26.83,26.22,26.33,237200,0
2015-06-01,26.63,26.8,26.12,26.4,265153,0
2015-06-02,26.24,26.74,26.24,26.58,184714,0
2015-06-03,26.6,27.47,26.6,27.41,109600,0
2015-06-04,27.26,27.5,27.11,27.34,193100,0
2015-06-05,27.35,27.58,27.18,27.5,121200,0
2015-06-08,27.51,27.69,27.38,27.56,132400,0
2015-06-09,27.42,27.49,27.17,27.26,139245,0
2015-06-10,27.47,28.29,27.47,27.85,205518,0
2015-06-11,27.84,27.92,27.55,27.68,92944,0
2015-06-12,27.83,28.96,27.82,28.53,263000,0
2015-06-15,28.24,28.24,27.68,28.06,201800,0
2015-06-16,27.95,29.42,27.95,29.2,225900,0
2015-06-17,29.32,29.32,28.55,28.6,239800,0
2015-06-18,28.74,29.27,28.58,29.08,146600,0
2015-06-19,29.16,29.23,28.71,28.84,204300,0
2015-06-22,29.08,29.33,28.91,28.99,105200,0
2015-06-23,28.99,29.12,28.63,28.98,93408,0
2015-06-24,28.95,29.27,28.3,28.63,151900,0
2015-06-25,28.77,28.95,28.62,28.68,92700,0
2015-06-26,28.61,29.03,28.3,28.5,223000,0
2015-06-29,28.28,28.37,27.56,27.66,140700,0
2015-06-30,27.86,28.02,27.69,27.81,107842,0
2015-07-01,28.11,28.21,27.37,27.94,189700,0
2015-07-02,27.95,27.95,27.47,27.76,144200,0
2015-07-06,27.45,27.83,27.3,27.77,143000,0
2015-07-07,27.61,27.99,27.4,27.86,179100,0
2015-07-08,27.57,27.91,27.43,27.89,259900,0
2015-07-09,28.26,28.35,28.02,28.06,221000,0
2015-07-10,28.34,28.36,28.04,28.15,88800,0
2015-07-13,28.34,28.45,28.08,28.19,78200,0
2015-07-14,28.18,28.52,28.09,28.43,86446,0
2015-07-15,28.47,28.47,27.56,27.69,136408,0
2015-07-16,27.84,28.64,27.83,28.42,135400,0
2015-07-17,28.49,28.49,27.6,27.98,107200,0
2015-07-20,28.04,28.21,27.58,28.12,122000,0
2015-07-21,28.27,28.33,27.78,27.89,67900,0
2015-07-22,27.72,28.35,27.72,28.3,118300,0
2015-07-23,28.25,28.4,27.55,27.58,110900,0
2015-07-24,27.48,27.66,26.83,26.86,113400,0
2015-07-27,26.73,27.03,26.6,26.79,107700,0
2015-07-28,26.97,27.07,26.17,26.94,115900,0
2015-07-29,26.81,26.95,26.59,26.74,86400,0
2015-07-30,26.6,27.62,26.49,27.41,97000,0
2015-07-31,27.47,28.07,27.31,27.46,103900,0
2015-08-03,27.44,27.44,26.74,26.83,97365,0
2015-08-04,26.81,27.41,26.75,27.38,83600,0
2015-08-05,27.56,28.02,27,27.11,91100,0
2015-08-06,27.22,27.39,26.68,26.81,116736,0
2015-08-07,26.7,27.03,26.67,26.96,175100,0
2015-08-10,27.07,27.58,27.02,27.28,238500,0
2015-08-11,27,27.48,25.62,26.05,230248,0
2015-08-12,25.84,26.23,24.62,25.99,547200,0
2015-08-13,25.98,26.02,25.4,25.68,202100,0
2015-08-14,25.54,26.2,25.45,26.1,156700,0
2015-08-17,25.94,26.72,25.72,26.62,104300,0
2015-08-18,26.62,26.95,26.59,26.62,138200,0
2015-08-19,26.3,26.63,26.06,26.36,184900,0
2015-08-20,26.2,26.46,25.91,25.91,230900,0
2015-08-21,25.43,26.27,25.34,25.46,221500,0
2015-08-24,24.87,25.48,24.28,24.89,242826,0
2015-08-25,25.06,25.74,24.33,24.58,230500,0
2015-08-26,25.06,25.28,24.45,25.17,211600,0
2015-08-27,25.28,27.16,24.83,26.67,646600,0
2015-08-28,26.48,27.07,26.32,26.94,306100,0
2015-08-31,26.82,27.09,26.48,26.74,237200,0
2015-09-01,26.28,26.67,26.15,26.24,265300,0
2015-09-02,26.62,26.62,26.03,26.36,216600,0
2015-09-03,26.38,27.1,26.28,26.55,272400,0
2015-09-04,26.2,26.48,26.2,26.3,158500,0
2015-09-08,26.62,26.74,26.2,26.58,202400,0
2015-09-09,26.61,27.06,26.18,26.23,217600,0
2015-09-10,26.23,26.5,25.99,26.33,184935,0
2015-09-11,26.12,26.43,25.89,26.34,133200,0
2015-09-14,26.39,26.62,26.18,26.24,97600,0
2015-09-15,26.22,26.58,26.22,26.5,107700,0
2015-09-16,26.29,26.78,26.29,26.45,145400,0
2015-09-17,26.5,26.77,26.48,26.54,492770,0
2015-09-18,26.23,26.51,25.93,26.02,343000,0
2015-09-21,26.28,26.49,26.12,26.36,167000,0
2015-09-22,26.11,26.29,25.88,26.03,106100,0
2015-09-23,26.04,26.11,25.69,25.89,115600,0
2015-09-24,25.63,25.667,25.19,25.46,255917,0
2015-09-25,25.71,25.71,25.11,25.23,213400,0
2015-09-28,25.12,25.28,24.75,24.91,180026,0
2015-09-29,24.99,25.15,24.68,24.73,170300,0
2015-09-30,25.04,25.34,25.01,25.01,154300,0
2015-10-01,25,25.01,24.02,24.07,270000,0
2015-10-02,23.87,24.65,23.67,24.62,218800,0
2015-10-05,24.84,27.32,24.54,25.61,403824,0
2015-10-06,25.55,26.12,25.54,25.93,286900,0
2015-10-07,26.06,26.52,25.72,26.2,149190,0
2015-10-08,26.21,26.42,25.76,26.41,95100,0
2015-10-09,26.51,26.91,26.19,26.68,161200,0
2015-10-12,26.71,26.85,26.25,26.35,107142,0
2015-10-13,26.58,26.58,25.9,25.91,74700,0
2015-10-14,25.88,26.18,25.48,25.51,138100,0
2015-10-15,25.62,26.02,25.26,25.73,180800,0
2015-10-16,25.77,25.87,25.25,25.55,209000,0
2015-10-19,25.42,25.87,25.3,25.61,188810,0
2015-10-20,25.65,25.95,25.46,25.82,139300,0
2015-10-21,25.9,25.94,25.4,25.52,96900,0
2015-10-22,25.64,26.42,25.55,26.17,99900,0
2015-10-23,26.49,26.61,26.14,26.57,99300,0
2015-10-26,26.54,26.69,26.23,26.58,121600,0
2015-10-27,26.52,26.64,26.22,26.51,188800,0
2015-10-28,26.55,27.75,26.55,27.3,214900,0
2015-10-29,27.14,27.6,26.64,27,93000,0
2015-10-30,23.13,28.08,21.64,27.68,964800,0
2015-11-02,27.7,28.04,27.42,28.02,370540,0
2015-11-03,27.75,28.3,27.63,27.91,275700,0
2015-11-04,27.96,28.47,27.86,28.19,224026,0
2015-11-05,28.25,28.69,28.05,28.5,207600,0
2015-11-06,28.34,28.78,28.17,28.71,145900,0
2015-11-09,28.43,28.91,28.215,28.45,207528,0
2015-11-10,28.42,28.55,28.14,28.4,105900,0
2015-11-11,28.51,28.57,28.2,28.27,82500,0
2015-11-12,28.2,28.44,28,28.21,136400,0
2015-11-13,28.02,28.19,27.6,28.05,167700,0
2015-11-16,27.99,28.59,27.98,28.58,149800,0
2015-11-17,28.56,28.65,28.15,28.43,150400,0
2015-11-18,28.5,29.02,28.21,28.96,298000,0
2015-11-19,29.04,29.24,28.76,29.1,111300,0
2015-11-20,29.27,29.64,28.98,29.37,157600,0
2015-11-23,29.28,29.72,29.05,29.43,107900,0
2015-11-24,29.31,29.96,29.07,29.88,196600,0
2015-11-25,29.84,30.23,29.49,29.94,107900,0
2015-11-27,29.87,30.08,29.83,30.05,45300,0
2015-11-30,30.1,31,29.92,30.91,225500,0
2015-12-01,30.97,31.46,30.62,31.34,211806,0
2015-12-02,31.17,31.44,30.98,31.31,244477,0
2015-12-03,31.38,31.58,30.69,30.81,246482,0
2015-12-04,30.82,31.02,29.87,30.03,277300,0
2015-12-07,29.98,30.18,29.44,29.72,204300,0
2015-12-08,29.35,30.16,29.35,30.12,128790,0
2015-12-09,29.93,30.41,29.45,29.61,112700,0
2015-12-10,29.62,30.48,29.34,29.53,107900,0
2015-12-11,29.05,29.58,28.7,28.95,186900,0
2015-12-14,29,29.09,28.46,29.03,187117,0
2015-12-15,29.18,29.5,28.88,29.37,152600,0
2015-12-16,29.5,30,29.28,29.98,105100,0
2015-12-17,29.98,30.33,29.77,29.87,121200,0
2015-12-18,29.7,29.85,28.85,28.9,518200,0
2015-12-21,29.08,29.4,28.76,29.37,178700,0
2015-12-22,29.49,29.65,28.83,29.57,111207,0
2015-12-23,29.7,29.89,29.45,29.66,67000,0
2015-12-24,29.67,29.97,29.42,29.63,45969,0
2015-12-28,29.6,30.19,29.32,30.17,126592,0
2015-12-29,30.31,30.51,29.96,30.44,77297,0
2015-12-30,30.48,30.48,29.72,29.79,59073,0
2015-12-31,29.71,30.43,29.31,29.77,119606,0
2016-01-04,29.27,29.29,28.19,28.68,206519,0
2016-01-05,28.79,29.06,28.02,28.11,173004,0
2016-01-06,27.87,28.36,27.73,28.02,183883,0
2016-01-07,27.53,28.31,27.53,28.27,159342,0
2016-01-08,28.34,29.21,26.64,28.73,307708,0
2016-01-11,29.18,29.69,28.67,29.33,384994,0
2016-01-12,29.62,29.62,28.71,29.33,224099,0
2016-01-13,29.42,29.45,27.73,28.15,318552,0
2016-01-14,28.3,29.64,28.065,29.32,211051,0
2016-01-15,28.66,29.69,26.571,29.48,278482,0
2016-01-19,29.64,29.66,28.15,28.52,273800,0
2016-01-20,28.12,28.805,27.29,28.37,218483,0
2016-01-21,28.46,28.46,27.47,27.49,190405,0
2016-01-22,27.73,29.32,27.7,29.31,218075,0
2016-01-25,29.12,29.62,29,29.48,315440,0
2016-01-26,29.58,31.15,29.26,30.72,426880,0
2016-01-27,30.52,31.35,30.23,30.66,500454,0
2016-01-28,30.94,31.41,29.62,30.63,687076,0
2016-01-29,27.97,29.29,27.12,28.82,549834,0
2016-02-01,28.61,29.07,28.37,28.64,296280,0
2016-02-02,28.38,28.77,27.43,27.5,190541,0
2016-02-03,27.76,27.98,26.79,27.26,119735,0
2016-02-04,27.22,27.65,26.86,27.05,119730,0
2016-02-05,26.96,27.06,26.22,26.88,320234,0
2016-02-08,26.55,26.71,25.69,25.97,264428,0
2016-02-09,25.71,26.28,25.48,25.72,183693,0
2016-02-10,25.95,27.15,25.06,26.35,240340,0
2016-02-11,25.94,28,25.76,26.44,151760,0
2016-02-12,26.64,26.98,26.17,26.58,142425,0
2016-02-16,26.81,27.31,26.03,27.03,195071,0
2016-02-17,27.2,28.46,27.1691,27.71,257706,0
2016-02-18,27.88,27.88,26.97,27.06,108626,0
2016-02-19,27.02,28.39,27.02,27.69,121961,0
2016-02-22,27.8,28.24,27.54,27.58,96429,0
2016-02-23,27.57,27.57,26.765,27.22,152383,0
2016-02-24,27.01,27.935,26.62,27.74,238130,0
2016-02-25,27.83,28.16,27.6212,28.12,166624,0
2016-02-26,28.2,28.65,28.02,28.3,176675,0
2016-02-29,28.19,28.53,27.0945,28.21,186109,0
2016-03-01,28.42,29.53,28.21,29.46,209764,0
2016-03-02,29.37,29.715,29,29.3,201916,0
2016-03-03,29.2,29.91,29.01,29.82,183421,0
2016-03-04,29.69,30.32,29.54,29.9,205024,0
2016-03-07,29.66,30.17,29.66,29.95,148910,0
2016-03-08,29.84,29.94,27.16,29.37,238173,0
2016-03-09,29.27,29.39,28.94,29.18,113843,0
2016-03-10,29.18,29.77,28.24,28.45,264524,0
2016-03-11,28.78,29.62,28.77,29.53,122907,0
2016-03-14,29.25,29.25,28.37,28.98,161767,0
2016-03-15,28.73,29.13,28.64,28.84,258599,0
2016-03-16,28.69,29.32,28.51,28.98,86680,0
2016-03-17,28.96,29.25,28.75,29.06,126302,0
2016-03-18,29.25,29.84,28.97,29.62,297297,0
2016-03-21,29.66,29.75,29.2,29.35,78033,0
2016-03-22,29.31,29.51,29.16,29.24,87500,0
2016-03-23,29.29,29.29,28.63,28.75,305629,0
2016-03-24,28.71,29.2,28.57,29.12,112578,0
2016-03-28,29.28,29.3647,28.6,29.09,167578,0
2016-03-29,28.98,30.29,28.87,30.26,215900,0
2016-03-30,30.48,30.86,30.16,30.71,211231,0
2016-03-31,30.88,30.88,30.25,30.49,115566,0
2016-04-01,30.22,30.67,30.08,30.55,139709,0
2016-04-04,30.53,31.18,30.53,31.02,273779,0
2016-04-05,30.71,31.52,30.71,30.92,236416,0
2016-04-06,30.83,31.15,30.6,30.65,109378,0
2016-04-07,30.39,30.95,30.195,30.33,99068,0
2016-04-08,30.6,30.715,29.95,30.41,310076,0
2016-04-11,30.55,30.63,29.68,29.72,75014,0
2016-04-12,29.62,30.1,29.3,29.96,85284,0
2016-04-13,30.09,30.82,30.03,30.8,168667,0
2016-04-14,30.84,30.91,30.27,30.44,130646,0
2016-04-15,30.27,30.39,29.86,30.33,133260,0
2016-04-18,30.18,30.84,30.18,30.84,125936,0
2016-04-19,30.84,31.24,30.43,30.65,96755,0
2016-04-20,30.58,30.79,30.19,30.61,139780,0
2016-04-21,30.72,30.92,30.34,30.45,149205,0
2016-04-22,30.33,30.99,30.24,30.98,202292,0
2016-04-25,30.98,31.05,30.33,30.51,119958,0
2016-04-26,30.49,30.93,30.29,30.8,83658,0
2016-04-27,30.79,31.1,30.51,30.94,103151,0
2016-04-28,30.87,31.04,30.37,30.46,86431,0
2016-04-29,24.38,25.19,22.06,24.56,2934398,0
2016-05-02,24.54,25.5085,24.27,24.82,566663,0
2016-05-03,24.46,25,24.403,24.81,452578,0
2016-05-04,24.76,24.97,24.14,24.5,240793,0
2016-05-05,24.82,25.27,24.54,24.62,395369,0
2016-05-06,24.57,24.79,24.17,24.74,281460,0
2016-05-09,24.65,25.18,24.53,24.77,503677,0
2016-05-10,24.82,25.06,24.72,25.02,520556,0
2016-05-11,24.92,25.1,24.65,24.89,422700,0
2016-05-12,24.99,25.061,24.47,24.82,187880,0
2016-05-13,24.76,25.09,24.75,24.95,267422,0
2016-05-16,24.98,25.52,24.91,25.09,198681,0
2016-05-17,25.1,25.46,24.335,24.5,595829,0
2016-05-18,24.48,25.09,24.32,24.79,175704,0
2016-05-19,24.7,24.8,23.94,23.99,198154,0
2016-05-20,24.17,24.25,23.66,24.16,240190,0
2016-05-23,24.28,24.5,24.1,24.11,120141,0
2016-05-24,24.29,24.73,24.21,24.63,233867,0
2016-05-25,24.72,24.82,24.45,24.51,169010,0
2016-05-26,24.62,24.95,24.44,24.85,126309,0
2016-05-27,24.71,25.2,24.71,25.07,153553,0
2016-05-31,25.19,25.29,24.93,25.08,132869,0
2016-06-01,24.97,25.43,24.97,25.22,168229,0
2016-06-02,25.16,25.5,24.97,25.4001,105408,0
2016-06-03,25.4,25.4,25.11,25.24,107461,0
2016-06-06,25.19,25.72,25.16,25.53,115977,0
2016-06-07,25.62,25.75,25.44,25.53,107470,0
2016-06-08,25.48,25.6575,25.36,25.47,217219,0
2016-06-09,25.34,25.37,25.06,25.08,156313,0
2016-06-10,24.8,24.965,24.71,24.73,132974,0
2016-06-13,24.65,24.76,24.22,24.26,123980,0
2016-06-14,24.13,24.45,23.98,24.32,248750,0
2016-06-15,24.26,24.26,23.8,23.87,307006,0
2016-06-16,23.7,23.84,23.18,23.42,357184,0
2016-06-17,23.49,23.6,22.81,22.85,338739,0
2016-06-20,23.2,23.38,22.96,23.14,316591,0
2016-06-21,23.15,23.2941,22.92,23.01,292406,0
2016-06-22,22.97,23.2171,22.69,22.99,818826,0
2016-06-23,23.46,23.46,22.86,23.03,369315,0
2016-06-24,21.84,22.62,21.74,22.01,431918,0
2016-06-27,21.76,21.76,20.51,20.54,400149,0
2016-06-28,20.66,21.09,20.44,20.99,379527,0
2016-06-29,21.49,22.47,21.14,21.32,458628,0
2016-06-30,21.43,21.7,21.39,21.53,497552,0
2016-07-01,21.53,21.92,21.53,21.91,273553,0
2016-07-05,21.76,21.84,21.18,21.39,181475,0
2016-07-06,21.28,21.37,21.04,21.25,202308,0
2016-07-07,21.24,21.616,21.1,21.26,161633,0
2016-07-08,21.43,21.65,21.29,21.47,255459,0
2016-07-11,21.63,22.09,21.63,21.94,357259,0
2016-07-12,22.04,22.285,21.9,22.09,510587,0
2016-07-13,22.24,22.34,21.92,22.1,345804,0
2016-07-14,22.34,22.49,21.94,22.22,134088,0
2016-07-15,22.35,22.56,21.001,22.17,285410,0
2016-07-18,22.1,22.24,21.78,21.9,158818,0
2016-07-19,21.91,22.23,21.57,21.59,183395,0
2016-07-20,21.71,22.515,21.46,21.57,191282,0
2016-07-21,21.52,21.66,21.28,21.28,174259,0
2016-07-22,21.37,22.185,21.095,21.39,179057,0
2016-07-25,21.39,21.46,21.12,21.14,183331,0
2016-07-26,21.13,21.6,20.85,20.98,348158,0
2016-07-27,21.07,21.07,20.81,20.95,234477,0
2016-07-28,20.97,21.21,20.87,21.14,283453,0
2016-07-29,21.2,21.83,20.87,21.11,316061,0
2016-08-01,21.18,22.37,21.045,21.46,184385,0
2016-08-02,21.39,21.39,20.83,20.83,113268,0
2016-08-03,20.81,21.29,20.81,20.85,118534,0
2016-08-04,20.85,20.95,20.64,20.82,215897,0
2016-08-05,20.9,21.155,20.78,21.05,285816,0
2016-08-08,21.11,21.41,20.87,20.945,270206,0
2016-08-09,20.9,21.24,20.7,20.95,202324,0
2016-08-10,20.95,21.46,20.55,21.43,415818,0
2016-08-11,21.54,22.85,21.125,21.28,184261,0
2016-08-12,21.3,21.45,20.741,20.9,193770,0
2016-08-15,20.83,22.07,20.79,21.27,227428,0
2016-08-16,21.23,21.6131,20.4701,20.61,433039,0
2016-08-17,20.54,20.61,20.2,20.46,459714,0
2016-08-18,20.45,20.77,18.74,18.8,1223248,0
2016-08-19,18.84,19.55,18.48,19.09,850653,0
2016-08-22,19.1,19.39,18.95,19.16,322337,0
2016-08-23,19.29,19.8,19.27,19.76,267009,0
2016-08-24,19.77,20.155,19.65,19.92,247116,0
2016-08-25,19.91,20.94,19.91,20.82,783147,0
2016-08-26,22.05,24.2996,22.05,23.39,3368673,0
2016-08-29,23.49,23.86,22.85,22.95,1218615,0
2016-08-30,23.04,23.18,22.61,22.8,639915,0
2016-08-31,22.65,23.2,22.65,23.09,407955,0
2016-09-01,23.03,23.4,22.93,23.31,315468,0
2016-09-02,23.37,24.17,23.31,23.98,533027,0
2016-09-06,23.81,23.95,23.6425,23.725,171458,0
2016-09-07,23.62,23.88,23.57,23.7,228863,0
2016-09-08,23.7,23.85,23.58,23.65,228960,0
2016-09-09,23.61,23.71,23.21,23.23,250752,0
2016-09-12,23.01,23.91,22.68,23.91,340783,0
2016-09-13,23.7,23.72,22.83,23.31,210380,0
2016-09-14,23.24,23.31,22.86,22.88,162802,0
2016-09-15,22.77,23.0199,22.61,22.925,201556,0
2016-09-16,22.85,23.47,22.77,23.32,364039,0
2016-09-19,23.31,23.51,23.01,23.12,201852,0
2016-09-20,23.31,23.37,22.96,22.96,135252,0
2016-09-21,22.96,23.325,22.96,23.3,136406,0
2016-09-22,23.49,23.57,23.21,23.38,247639,0
2016-09-23,23.3,23.36,23.09,23.17,191558,0
2016-09-26,23.13,23.13,22.63,22.69,315428,0
2016-09-27,22.75,23.34,22.67,23.32,351228,0
2016-09-28,23.4,23.495,23,23.42,426575,0
2016-09-29,23.4,23.59,22.2501,23.28,275928,0
2016-09-30,23.17,23.47,23.12,23.31,266408,0
2016-10-03,23.23,23.3,22.87,22.93,203130,0
2016-10-04,22.93,22.97,22.7,22.78,326382,0
2016-10-05,22.85,23.36,22.72,23.11,268194,0
2016-10-06,23.13,23.26,22.9,23.19,141879,0
2016-10-07,23.15,23.15,22.6,22.69,164596,0
2016-10-10,22.87,23.07,22.87,22.89,117777,0
2016-10-11,22.78,22.85,22.18,22.25,140297,0
2016-10-12,22.31,22.64,22.07,22.48,162207,0
2016-10-13,22.36,22.37,22.05,22.12,266504,0
2016-10-14,22.14,22.25,21.93,22.15,159586,0
2016-10-17,22.1,22.52,22.03,22.04,207058,0
2016-10-18,22.25,22.58,22.23,22.38,156248,0
2016-10-19,22.47,22.695,22.38,22.6,126452,0
2016-10-20,22.52,22.69,22.2,22.47,149885,0
2016-10-21,22.28,22.83,22.25,22.7,113831,0
2016-10-24,22.9,23.29,22.86,22.88,161755,0
2016-10-25,23.03,23.07,22.64,22.77,129213,0
2016-10-26,22.71,23.1,22.64,22.65,125640,0
2016-10-27,22.79,22.9,22.34,22.44,187031,0
2016-10-28,22.46,23.02,22.45,22.67,146734,0
2016-10-31,22.65,22.965,22.42,22.69,204667,0
2016-11-01,22.8,22.9,22.22,22.3,239145,0
2016-11-02,22.21,22.69,21.89,21.98,289312,0
2016-11-03,21.95,22.81,21.61,22.2,375061,0
2016-11-04,22.19,22.6,22.135,22.21,208212,0
2016-11-07,22.54,22.64,21.931,22.37,195889,0
2016-11-08,22.2,22.67,22.16,22.49,147090,0
2016-11-09,22.21,23.41,21.9445,23.37,279183,0
2016-11-10,23.54,23.84,23.1,23.7,362860,0
2016-11-11,23.7,24.48,22.3435,24.3,324397,0
2016-11-14,24.47,24.87,23.45,23.85,318986,0
2016-11-15,23.84,24.35,22.68,24.29,383103,0
2016-11-16,24.29,24.35,23.63,24.35,160260,0
2016-11-17,24.35,24.83,24.33,24.81,174612,0
2016-11-18,24.84,25,24.65,24.94,283087,0
2016-11-21,24.94,25,24.44,24.98,181945,0
2016-11-22,24.98,25,24.42,24.86,231991,0
2016-11-23,24.73,24.93,24.53,24.87,131876,0
2016-11-25,24.83,25.06,24.68,25.04,60448,0
2016-11-28,24.9,25.06,24.62,24.79,147991,0
2016-11-29,24.9,25.1,24.62,24.75,177241,0
2016-11-30,24.94,25.1,24.59,25.06,389587,0
2016-12-01,25.03,25.24,24.11,24.35,294402,0
2016-12-02,24.22,24.405,24.02,24.05,168637,0
2016-12-05,24.13,24.78,24.02,24.78,190658,0
2016-12-06,24.81,24.96,24.39,24.94,222285,0
2016-12-07,24.79,25.1,24.71,24.96,201080,0
2016-12-08,25,25.43,24.81,25.32,312223,0
2016-12-09,25.25,25.49,24.89,25.08,201548,0
2016-12-12,24.95,24.97,24.3,24.54,197917,0
2016-12-13,24.64,24.92,24.48,24.76,189096,0
2016-12-14,24.65,24.81,24.13,24.18,189385,0
2016-12-15,24.1,24.47,24.1,24.23,264517,0
2016-12-16,24.33,24.86,24.33,24.41,345640,0
2016-12-19,24.35,24.705,24.23,24.36,130820,0
2016-12-20,24.58,25.25,24.27,25.11,561678,0
2016-12-21,25.11,25.37,24.85,25.21,172966,0
2016-12-22,25.15,25.15,24.566,24.76,195423,0
2016-12-23,24.77,24.97,24.59,24.97,100028,0
2016-12-27,25.01,25.49,24.94,25.41,87769,0
2016-12-28,25.43,25.58,24.77,25.09,125767,0
2016-12-29,25.04,25.33,24.9,25.08,94053,0
2016-12-30,25.19,25.33,24.8,25.02,101832,0
2017-01-03,25.26,25.82,25.07,25.5,158838,0
2017-01-04,25.6,25.75,25.5,25.65,161205,0
2017-01-05,25.7,25.92,25.46,25.75,109630,0
2017-01-06,25.81,25.96,24.86,25.48,145671,0
2017-01-09,25.46,25.46,25.15,25.19,97780,0
2017-01-10,25.2,25.5635,25.11,25.39,108434,0
2017-01-11,25.39,25.52,25.3,25.51,110482,0
2017-01-12,25.39,25.61,24.8101,25.25,94613,0
2017-01-13,25.38,25.46,25.21,25.33,109949,0
2017-01-17,25.15,25.406,24.89,25.1,169691,0
2017-01-18,25.23,25.48,24.99,25.47,208332,0
2017-01-19,25.46,25.712,25.24,25.47,150332,0
2017-01-20,25.45,25.6,25.27,25.38,151647,0
2017-01-23,25.26,25.44,25.07,25.4,96603,0
2017-01-24,25.43,25.777,25.28,25.67,192520,0
2017-01-25,25.79,26.015,25.54,25.76,116257,0
2017-01-26,25.75,25.79,25.5,25.74,128208,0
2017-01-27,25.85,26.04,25.62,25.77,117115,0
2017-01-30,25.55,25.76,25.25,25.64,220840,0
2017-01-31,25.52,25.78,25.18,25.72,194590,0
2017-02-01,25.8,26.02,24.92,25.52,413773,0
2017-02-02,27.5,28.35,26.03,26.57,1037367,0
2017-02-03,26.78,27.1,26.53,26.99,370964,0
2017-02-06,26.76,27.2333,26.21,26.5,333473,0
2017-02-07,26.52,26.57,26.3,26.31,289943,0
2017-02-08,26.28,26.28,25.92,25.95,202969,0
2017-02-09,25.87,26.32,25.72,26.28,304053,0
2017-02-10,26.47,26.47,26.13,26.32,115906,0
2017-02-13,26.35,26.35,26.03,26.05,114820,0
2017-02-14,25.89,26.11,25.79,26.08,199296,0
2017-02-15,25.96,26.05,25.81,25.98,89374,0
2017-02-16,26,26.1,25.645,25.72,200685,0
2017-02-17,25.74,25.8,25.37,25.55,249924,0
2017-02-21,25.6,26.02,25.56,25.77,200397,0
2017-02-22,25.61,26.01,25.535,25.8,171757,0
2017-02-23,25.88,25.905,25.53,25.56,144971,0
2017-02-24,25.34,25.75,25.0861,25.73,364541,0
2017-02-27,25.64,25.94,25.57,25.84,414591,0
2017-02-28,25.89,25.89,24.92,24.95,278259,0
2017-03-01,25.13,25.27,24.89,24.96,174874,0
2017-03-02,24.97,25.45,24.8,25.31,243232,0
2017-03-03,25.31,25.39,24.87,24.89,167443,0
2017-03-06,24.78,24.94,24.52,24.83,153389,0
2017-03-07,24.8,25.05,24.48,24.5,183772,0
2017-03-08,24.59,24.69,24.42,24.47,226652,0
2017-03-09,24.52,24.66,24.34,24.42,342517,0
2017-03-10,24.45,24.63,24.25,24.59,246166,0
2017-03-13,24.65,24.84,24.53,24.71,187721,0
2017-03-14,24.6,24.64,24.18,24.22,156811,0
2017-03-15,24.26,24.63,24.21,24.57,162906,0
2017-03-16,24.64,24.8,24.33,24.58,186763,0
2017-03-17,24.43,24.715,24.36,24.65,545480,0
2017-03-20,24.87,25.15,24.46,24.49,203181,0
2017-03-21,24.6,24.6,23.62,23.64,387838,0
2017-03-22,23.56,23.65,23.32,23.51,294622,0
2017-03-23,23.51,24.17,23.45,23.97,358840,0
2017-03-24,23.97,24.17,23.79,23.92,275461,0
2017-03-27,23.55,23.96,23.42,23.71,203626,0
2017-03-28,23.6,23.74,23.41,23.53,255875,0
2017-03-29,23.42,23.7,23.35,23.61,211751,0
2017-03-30,23.57,23.74,23.42,23.58,253910,0
2017-03-31,23.5,23.74,23.42,23.65,265765,0
2017-04-03,23.66,23.78,23.12,23.27,339270,0
2017-04-04,23.24,23.57,22.83,22.86,334420,0
2017-04-05,23.01,23.035,22.345,22.57,594324,0
2017-04-06,22.48,22.57,22.13,22.36,382868,0
2017-04-07,22.24,22.56,22.05,22.38,401779,0
2017-04-10,22.45,22.48,22,22.16,418288,0
2017-04-11,22.15,22.35,21.91,22.2,321404,0
2017-04-12,22.15,22.22,21.94,21.95,162624,0
2017-04-13,21.9,22,21.55,21.74,268840,0
2017-04-17,21.78,21.98,21.69,21.96,253851,0
2017-04-18,21.88,22.44,21.88,22.36,410257,0
2017-04-19,22.35,22.67,22.27,22.36,255022,0
2017-04-20,22.48,22.48,21.94,22.305,235026,0
2017-04-21,22.31,22.595,22.18,22.42,263639,0
2017-04-24,22.72,22.92,22.4,22.46,593003,0
2017-04-25,22.63,22.845,22.52,22.6,365509,0
2017-04-26,22.54,22.86,22.49,22.69,341956,0
2017-04-27,22.73,23.1,22.62,22.95,648081,0
2017-04-28,22.37,23.45,21.52,23.3,758244,0
2017-05-01,23.3,24.39,23.29,24.14,643629,0
2017-05-02,24.04,24.87,23.93,24.34,595113,0
2017-05-03,23.87,24.54,23.87,24.48,385504,0
2017-05-04,24.48,24.86,24.17,24.71,324665,0
2017-05-05,24.64,25.19,24.57,25.18,432650,0
2017-05-08,25.18,25.5,24.7,25.16,419135,0
2017-05-09,25.18,25.725,25.1,25.605,351788,0
2017-05-10,25.7,25.92,25.54,25.79,462686,0
2017-05-11,25.62,26.11,25.5,25.76,312385,0
2017-05-12,25.7,26.025,25.5,25.63,267929,0
2017-05-15,25.58,25.89,25.2,25.6,272934,0
2017-05-16,25.61,25.74,25.32,25.45,523649,0
2017-05-17,25.18,25.34,24.79,24.91,258551,0
2017-05-18,24.83,24.96,24.38,24.58,470195,0
2017-05-19,24.64,24.975,24.64,24.68,211157,0
2017-05-22,24.71,24.92,24.01,24.9,297948,0
2017-05-23,24.96,24.98,24.33,24.89,241938,0
2017-05-24,24.85,25.29,24.645,25.2,295917,0
2017-05-25,25.12,25.37,25.02,25.08,196889,0
2017-05-26,25.09,25.21,24.88,25.06,160788,0
2017-05-30,23.62,25.11,23.62,24.84,97019,0
2017-05-31,24.84,25.05,24.58,25.01,238917,0
2017-06-01,25.14,25.71,24.98,25.7,300773,0
2017-06-02,25.72,26.08,25.65,25.94,248810,0
2017-06-05,25.86,26.13,25.78,26.08,451780,0
2017-06-06,25.94,26.31,25.94,26.1,343515,0
2017-06-07,26.14,26.44,25.8,26.16,481033,0
2017-06-08,26.24,26.33,25.94,26.15,378663,0
2017-06-09,26.13,26.44,25.81,26.2,395602,0
2017-06-12,25.82,26.41,25.7,26.25,417153,0
2017-06-13,26.39,26.51,26.04,26.08,332605,0
2017-06-14,26,26.09,25.48,25.56,271141,0
2017-06-15,25.33,25.525,25.05,25.35,450048,0
2017-06-16,25,25.04,24.68,24.78,725313,0
2017-06-19,24.81,25.07,24.8,24.82,333702,0
2017-06-20,24.81,25.34,24.6,25.3,354043,0
2017-06-21,25.38,26.06,25.38,25.82,368678,0
2017-06-22,25.86,26.25,25.75,26.13,152167,0
2017-06-23,26.15,26.69,25.85,26.43,346672,0
2017-06-26,26.46,26.71,25.96,26.07,276632,0
2017-06-27,26.06,26.16,25.79,25.8,329446,0
2017-06-28,25.97,26.24,25.712,25.96,398939,0
2017-06-29,25.99,25.99,25.34,25.41,154736,0
2017-06-30,25.5,25.71,25.36,25.69,247213,0
2017-07-03,25.77,25.88,24.98,25.14,161077,0
2017-07-05,25.17,25.3,24.72,25.24,231194,0
2017-07-06,25.1,25.505,25,25.21,227875,0
2017-07-07,25.33,25.82,24.99,25.78,132919,0
2017-07-10,25.71,25.9,25.22,25.69,137594,0
2017-07-11,25.71,26.5693,25.41,26.51,377973,0
2017-07-12,26.66,27.98,26.51,27.08,355237,0
2017-07-13,27.06,27.51,25.33,27.19,420257,0
2017-07-14,27.18,27.48,26.98,27.25,192215,0
2017-07-17,28.99,29,27.83,28.52,766109,0
2017-07-18,28.5,28.75,28.19,28.66,397223,0
2017-07-19,28.71,28.93,27.7309,28.66,309174,0
2017-07-20,28.65,28.77,28.46,28.5,255986,0
2017-07-21,28.66,28.9,28.26,28.46,302033,0
2017-07-24,28.37,28.605,28.335,28.51,373068,0
2017-07-25,28.72,28.87,28.48,28.72,123864,0
2017-07-26,28.73,28.93,28.25,28.32,349158,0
2017-07-27,28.39,28.61,27.84,28.025,197064,0
2017-07-28,27.96,28.26,27.83,28.22,180420,0
2017-07-31,28.27,28.62,27.89,28.48,365083,0
2017-08-01,28.58,28.7,28.13,28.36,270341,0
2017-08-02,28.31,28.31,27.32,27.33,335615,0
2017-08-03,27.37,27.93,27.18,27.48,205950,0
2017-08-04,27.47,27.67,27.34,27.62,117884,0
2017-08-07,27.69,28,27.58,27.95,146368,0
2017-08-08,27.98,28.93,27.89,28.62,367770,0
2017-08-09,28.41,28.63,28.21,28.36,224442,0
2017-08-10,28.21,28.4,27.7101,27.92,506408,0
2017-08-11,30.81,31.1,28.73,29.98,1400134,0
2017-08-14,30.19,30.7,30.13,30.34,722664,0
2017-08-15,29.5,29.98,29.16,29.32,506240,0
2017-08-16,29.23,29.75,29.23,29.46,265011,0
2017-08-17,29.31,29.52,28.81,28.91,251738,0
2017-08-18,28.73,29.09,28.264,28.96,210409,0
2017-08-21,28.86,29,28.66,28.97,223463,0
2017-08-22,29.11,29.31,28.88,29.15,254803,0
2017-08-23,28.96,29.22,28.8,28.84,148409,0
2017-08-24,28.93,29.17,28.2,29.02,246725,0
2017-08-25,29.03,29.19,28.94,29.05,251890,0
2017-08-28,29.05,29.48,28.95,29.48,253298,0
2017-08-29,29.2,29.75,29.05,29.67,352608,0
2017-08-30,29.78,30,29.65,30,162839,0
2017-08-31,29.98,30.35,29.88,30.31,297871,0
2017-09-01,30.28,30.75,30.25,30.62,310445,0
2017-09-05,30.52,30.65,29.94,30.11,337547,0
2017-09-06,30.1,30.23,29.9,30.17,336653,0
2017-09-07,30.29,30.78,30.09,30.69,726836,0
2017-09-08,30.72,30.94,30.43,30.71,263813,0
2017-09-11,30.31,31.12,30.31,31.06,388600,0
2017-09-12,31.17,31.22,30.84,31.15,205147,0
2017-09-13,31.11,31.22,30.19,30.99,272985,0
2017-09-14,30.99,31.1,30.77,30.95,119558,0
2017-09-15,30.93,30.94,30.52,30.53,491192,0
2017-09-18,30.54,31.06,30.54,30.85,686681,0
2017-09-19,30.89,31.4,30.725,31.35,319494,0
2017-09-20,31.46,31.83,31.145,31.59,642958,0
2017-09-21,31.68,32.02,31.4656,31.8,394105,0
2017-09-22,31.74,32.03,31.55,31.82,474931,0
2017-09-25,31.88,32.33,31.3004,31.59,482321,0
2017-09-26,31.86,32.11,31.77,31.79,408677,0
2017-09-27,31.91,32.135,31.55,31.86,389364,0
2017-09-28,31.81,32.17,31.34,32.01,298689,0
2017-09-29,31.97,32.22,31.76,31.82,450007,0
2017-10-02,31.91,32.27,31.73,32.13,403161,0
2017-10-03,32.15,32.77,32.15,32.55,336892,0
2017-10-04,32.44,32.87,32.37,32.76,284682,0
2017-10-05,32.86,33.14,32.7,32.98,241889,0
2017-10-06,32.85,33.44,32.85,33.35,358288,0
2017-10-09,33.47,34.44,33.09,33.35,302226,0
2017-10-10,33.55,33.77,33.28,33.42,505443,0
2017-10-11,33.37,33.62,32.4375,32.66,393506,0
2017-10-12,32.7,33.53,32.7,33.08,714659,0
2017-10-13,33.48,33.48,33.02,33.11,365227,0
2017-10-16,33.06,33.44,32.69,32.71,312732,0
2017-10-17,32.71,33.215,32.6,32.63,363897,0
2017-10-18,32.7,33.21,32.7,32.92,367878,0
2017-10-19,32.75,33.19,32.41,32.83,330262,0
2017-10-20,33.04,33.47,32.72,33.08,418779,0
2017-10-23,33.07,33.32,32.76,32.93,384236,0
2017-10-24,32.9,33.15,32.47,32.84,370755,0
2017-10-25,32.83,33.09,32.61,32.9,369090,0
2017-10-26,32.91,33.37,32.91,33.16,272127,0
2017-10-27,33.19,33.34,32.46,32.7,416373,0
2017-10-30,32.93,32.93,32.25,32.41,481938,0
2017-10-31,32.4,32.84,32.165,32.56,545797,0
2017-11-01,32.83,33.615,31.75,32.21,512984,0
2017-11-02,32.26,32.62,31.94,32.16,473831,0
2017-11-03,32.27,34.89,32.27,34.3,726562,0
2017-11-06,34.24,34.5,33.64,33.82,501074,0
2017-11-07,33.35,33.7486,33.1496,33.26,503309,0
2017-11-08,33,34.03,33,33.69,540197,0
2017-11-09,33.33,33.64,32.4859,33.3,474498,0
2017-11-10,33.23,33.56,32.89,33.37,451565,0
