Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.97,24.11,23.55,23.65,837265,0
2005-02-28,23.6,23.76,23.16,23.3,425928,0
2005-03-01,23.22,23.73,23.22,23.32,626418,0
2005-03-02,23.18,23.98,23.08,23.36,619171,0
2005-03-03,23.51,24.13,22.91,23.03,695386,0
2005-03-04,23.21,23.61,22.95,22.97,688189,0
2005-03-07,23,23.1,22.47,22.55,485555,0
2005-03-08,22.6,22.81,22.43,22.58,584899,0
2005-03-09,22.5,22.87,21.15,22.76,1470729,0
2005-03-10,22.75,23.44,22.75,23.06,592745,0
2005-03-11,23.1,23.21,22.57,22.91,537617,0
2005-03-14,23.44,24.06,23.15,23.95,794048,0
2005-03-15,23.99,24.12,23.23,23.5,656486,0
2005-03-16,23.37,23.96,23.37,23.79,488976,0
2005-03-17,24.62,24.65,23.84,23.87,728942,0
2005-03-18,23.89,24.62,23.7,24.14,653325,0
2005-03-21,24.19,24.41,23.47,23.69,482510,0
2005-03-22,23.7,24.1,23.36,23.56,541113,0
2005-03-23,23.5,23.98,23.35,23.88,314672,0
2005-03-24,23.82,24.27,23.73,24.17,361884,0
2005-03-28,21,23.6,20.7,22.27,1897490,0
2005-03-29,22.37,22.83,22.11,22.27,679736,0
2005-03-30,22.19,22.72,22.19,22.68,384941,0
2005-03-31,22.37,22.84,22.37,22.66,701578,0
2005-04-01,22.69,23,22.15,22.31,438936,0
2005-04-04,22.24,22.61,22.13,22.4,480542,0
2005-04-05,22.38,22.71,22.06,22.25,527974,0
2005-04-06,22.3,23.14,22.25,22.61,483479,0
2005-04-07,22.65,23.47,22.13,23.15,487291,0
2005-04-08,23.07,23.42,22.77,22.79,190612,0
2005-04-11,22.77,23.28,22.58,22.97,429915,0
2005-04-12,22.91,23.38,22.46,23.23,260427,0
2005-04-13,23.13,23.26,22.63,22.78,340841,0
2005-04-14,22.83,23.17,22.45,22.48,199165,0
2005-04-15,22.48,23.08,22.44,22.51,281574,0
2005-04-18,22.74,22.94,22.1,22.26,554776,0
2005-04-19,22.38,22.5,22.05,22.5,265448,0
2005-04-20,22,22.9,20.88,21.7,1730746,0
2005-04-21,22,22.77,21.84,22.41,453114,0
2005-04-22,22.4,22.75,22.24,22.43,359809,0
2005-04-25,22.38,22.45,21.95,22.35,183656,0
2005-04-26,22.2,22.58,22.03,22.13,427697,0
2005-04-27,22.02,22.22,21.84,21.85,478082,0
2005-04-28,21.8,22,21.56,21.6,385780,0
2005-04-29,21.6,22,20.83,21.35,683465,0
2005-05-02,21.25,21.55,21,21.38,380349,0
2005-05-03,21.39,21.62,20.98,21.31,542252,0
2005-05-04,21.35,21.72,21.12,21.69,299676,0
2005-05-05,21.69,21.69,21.13,21.51,481536,0
2005-05-06,21.62,21.75,21.3,21.41,347450,0
2005-05-09,21.33,21.78,21.33,21.71,239664,0
2005-05-10,21.6,22,21.51,21.9,205369,0
2005-05-11,21.79,22,21.3,21.75,281557,0
2005-05-12,21.72,22,21.67,21.8,266525,0
2005-05-13,21.68,22,21.28,21.63,284785,0
2005-05-16,21.5,22.02,21.45,21.98,379860,0
2005-05-17,21.84,22.03,21.19,21.9,438563,0
2005-05-18,21.78,22.25,21.68,22.11,993955,0
2005-05-19,22.12,22.89,21.94,22.86,403644,0
2005-05-20,22.89,22.9,22.21,22.33,483113,0
2005-05-23,22.32,22.52,22,22.23,360884,0
2005-05-24,22.11,22.28,21.83,22.11,322232,0
2005-05-25,22,22.1,21.42,21.45,304646,0
2005-05-26,21.43,21.65,21.37,21.62,301703,0
2005-05-27,21.46,22.25,21.46,22.18,282501,0
2005-05-31,22.17,22.3,21.74,21.94,388112,0
2005-06-01,21.76,22.63,21.76,22.57,436300,0
2005-06-02,22.54,22.65,22.34,22.39,304130,0
2005-06-03,22.35,22.42,22.06,22.15,532994,0
2005-06-06,22.21,22.4,21.27,21.54,562660,0
2005-06-07,21.59,21.88,21.3,21.59,483841,0
2005-06-08,21.57,21.98,21.57,21.97,509558,0
2005-06-09,21.89,22.23,21.6,22.08,912400,0
2005-06-10,22.17,22.17,21.8,22.08,285515,0
2005-06-13,22.02,22.43,22,22.25,259657,0
2005-06-14,22.19,22.45,22,22.45,211781,0
2005-06-15,22.91,23.96,22.91,23.77,1771937,0
2005-06-16,23.93,23.95,23.33,23.7,532817,0
2005-06-17,23.81,24.6,23.71,24.47,960883,0
2005-06-20,24.45,24.95,24.31,24.6,515932,0
2005-06-21,24.61,24.74,23.87,24.04,476305,0
2005-06-22,24.08,24.6,23.99,24.22,251200,0
2005-06-23,24.12,24.38,23.95,23.98,276783,0
2005-06-24,24,24.22,23.9,24,401918,0
2005-06-27,24.01,24.09,23.26,23.6,457736,0
2005-06-28,23.67,23.92,23.33,23.83,351189,0
2005-06-29,23.9,23.96,23.35,23.39,353226,0
2005-06-30,23.54,23.62,22.8,23.33,599694,0
2005-07-01,23.42,23.56,22.4,23.29,347659,0
2005-07-05,23.21,23.52,23.16,23.35,333852,0
2005-07-06,23.4,23.44,23.02,23.13,203412,0
2005-07-07,22.9,23.35,22.83,23.04,570593,0
2005-07-08,23.15,23.63,22.99,23.29,791806,0
2005-07-11,23.3,23.96,23.29,23.83,773205,0
2005-07-12,23.95,24.22,23.87,24.04,448675,0
2005-07-13,24.04,24.15,23.6,23.92,395199,0
2005-07-14,24.16,24.19,23.6,24.06,264557,0
2005-07-15,23.92,24.53,23.87,24.28,491563,0
2005-07-18,24.25,24.55,23.82,24.06,348017,0
2005-07-19,24.03,24.5,24,24.33,349912,0
2005-07-20,22.47,22.55,20.86,22.12,8221843,0
2005-07-21,22.06,22.06,21.27,21.31,1238066,0
2005-07-22,21.36,21.52,20.84,21.5,659615,0
2005-07-25,21.48,21.61,20.88,21.09,610839,0
2005-07-26,21.09,21.59,21.09,21.48,773246,0
2005-07-27,21.5,21.65,21.08,21.38,386536,0
2005-07-28,21.45,21.81,21.08,21.62,713300,0
2005-07-29,21.68,21.84,21.35,21.83,714900,0
2005-08-01,21.77,22.64,21.77,22.31,885659,0
2005-08-02,22.19,23.12,22.19,23.12,664188,0
2005-08-03,23,23.27,22.95,23.22,522937,0
2005-08-04,23.12,23.33,22.53,22.62,370646,0
2005-08-05,22.57,22.66,21.95,22.36,325784,0
2005-08-08,22.32,22.48,22.06,22.43,576252,0
2005-08-09,22.43,22.7,22.38,22.59,366144,0
2005-08-10,22.56,22.71,22.16,22.37,274007,0
2005-08-11,22.25,22.64,22.22,22.47,304049,0
2005-08-12,22.5,22.5,21.64,21.83,403940,0
2005-08-15,21.78,22.03,21.4,21.73,547089,0
2005-08-16,21.72,21.8,21.36,21.59,247834,0
2005-08-17,21.49,21.72,21.4,21.52,466020,0
2005-08-18,21.52,21.81,21.25,21.59,223216,0
2005-08-19,21.58,22.12,21.57,21.62,438329,0
2005-08-22,21.77,22.02,21.43,21.78,220557,0
2005-08-23,21.79,22.12,21.42,21.91,264733,0
2005-08-24,21.89,22.52,21.78,21.85,495992,0
2005-08-25,21.8,22.04,21.46,21.63,346386,0
2005-08-26,21.64,21.64,21.24,21.55,505546,0
2005-08-29,21.55,22.2,21.52,22.08,276391,0
2005-08-30,22.1,22.45,21.75,21.93,856276,0
2005-08-31,21.95,22.12,21.58,22.12,364251,0
2005-09-01,22.06,22.3,21.91,22.06,313812,0
2005-09-02,21.94,21.94,21.35,21.49,389373,0
2005-09-06,21.6,22.05,21.54,21.79,494539,0
2005-09-07,21.67,21.82,21.38,21.64,471923,0
2005-09-08,21.61,21.63,20.82,21.24,793279,0
2005-09-09,21.23,21.29,20.85,21,439560,0
2005-09-12,20.92,21.65,20.92,21.05,878847,0
2005-09-13,20.97,21.08,20.45,20.64,519057,0
2005-09-14,20.55,21,20.55,20.95,577907,0
2005-09-15,21.03,21.09,20.8,21.02,450259,0
2005-09-16,21.15,21.64,21.14,21.41,791182,0
2005-09-19,21.37,21.62,21.17,21.33,489584,0
2005-09-20,21.45,21.75,21.36,21.5,655549,0
2005-09-21,21.37,21.62,21.35,21.45,565239,0
2005-09-22,21.4,21.5,21.15,21.31,422670,0
2005-09-23,21.27,21.4,20.92,21.31,335447,0
2005-09-26,21.43,21.46,20.95,21.16,367474,0
2005-09-27,21.13,21.13,20.67,20.87,624029,0
2005-09-28,20.88,20.88,20.14,20.19,773918,0
2005-09-29,20.16,21.57,20.13,21.54,1213666,0
2005-09-30,21.5,23.24,21.5,23.01,1373804,0
2005-10-03,22.85,23.4,22.85,23.09,482566,0
2005-10-04,23.05,23.7,23.05,23.34,517331,0
2005-10-05,23.31,23.5,21.7,21.93,4517607,0
2005-10-06,16.56,17.72,16.5,17.03,9500492,0
2005-10-07,17,17.21,16.65,16.75,1202564,0
2005-10-10,16.82,16.82,16.26,16.38,1057347,0
2005-10-11,16.33,16.39,16.01,16.31,1095975,0
2005-10-12,16.31,16.45,15.77,15.92,1398013,0
2005-10-13,15.98,16.2,15.5,16.08,1083475,0
2005-10-14,16.12,16.61,15.73,16.48,909562,0
2005-10-17,16.42,16.5,16.22,16.25,728211,0
2005-10-18,16.26,16.33,15.96,16.09,782259,0
2005-10-19,17.28,17.28,16.5,17.1,1907651,0
2005-10-20,17.02,17.29,16.41,16.5,755081,0
2005-10-21,16.44,16.5,15.99,16.27,909471,0
2005-10-24,16.31,16.84,16.18,16.55,687172,0
2005-10-25,16.49,16.65,16.05,16.55,646764,0
2005-10-26,16.58,17.2,16.36,16.94,727909,0
2005-10-27,16.87,16.99,16.25,16.31,546811,0
2005-10-28,16.41,16.58,16.11,16.45,353342,0
2005-10-31,16.59,17.39,16.57,17.14,535833,0
2005-11-01,17.03,17.17,16.52,16.67,562586,0
2005-11-02,16.7,17.67,16.7,17.64,667293,0
2005-11-03,17.75,18.45,17.5,17.74,763224,0
2005-11-04,17.73,18.4,17.5,18.34,396505,0
2005-11-07,18.42,18.75,18.11,18.49,319695,0
2005-11-08,18.44,18.56,18,18.06,557414,0
2005-11-09,18.19,18.84,18.04,18.71,511838,0
2005-11-10,18.73,19.12,18.5,18.98,425359,0
2005-11-11,18.95,19.24,18.79,19.05,263337,0
2005-11-14,19.09,19.59,18.52,18.67,481105,0
2005-11-15,18.73,19,18.51,18.51,313010,0
2005-11-16,18.41,18.82,18.28,18.48,349725,0
2005-11-17,18.56,18.63,18.35,18.54,408668,0
2005-11-18,18.8,18.88,18.45,18.54,517631,0
2005-11-21,18.52,18.8,18.28,18.75,364610,0
2005-11-22,18.7,18.85,18.5,18.69,233390,0
2005-11-23,18.67,18.81,18.4,18.5,364124,0
2005-11-25,18.58,18.59,18.43,18.53,49207,0
2005-11-28,18.51,18.78,18.15,18.17,275519,0
2005-11-29,18.12,18.34,17.82,17.85,291562,0
2005-11-30,17.85,18.86,17.8,18.27,588124,0
2005-12-01,18.44,19.25,18.12,19.11,833273,0
2005-12-02,19.07,19.2,18.61,18.85,526975,0
2005-12-05,18.79,18.85,18.51,18.65,239523,0
2005-12-06,18.79,18.79,18.4,18.45,331675,0
2005-12-07,18.5,18.91,18.4,18.64,584728,0
2005-12-08,18.81,18.94,18.59,18.83,297043,0
2005-12-09,18.9,19.16,18.52,19.14,380726,0
2005-12-12,19.1,19.35,18.83,18.94,228568,0
2005-12-13,18.95,19.05,18.44,18.79,535885,0
2005-12-14,18.81,18.83,18.14,18.25,433398,0
2005-12-15,18.35,18.46,17.71,17.86,506779,0
2005-12-16,17.99,18.08,17.45,17.56,614800,0
2005-12-19,17.56,17.75,16.81,16.95,415262,0
2005-12-20,17,17.56,16.82,17.29,675797,0
2005-12-21,17.22,17.8,17.2,17.49,554446,0
2005-12-22,17.59,17.59,17.25,17.59,484968,0
2005-12-23,17.6,17.84,17.55,17.73,248262,0
2005-12-27,17.7,17.99,17.46,17.47,387929,0
2005-12-28,17.55,17.68,17.43,17.45,402744,0
2005-12-29,17.48,17.59,17.11,17.5,337357,0
2005-12-30,17.46,17.57,17.35,17.45,304660,0
2006-01-03,17.58,17.61,16.76,16.9,933206,0
2006-01-04,16.85,17.05,16.54,16.7,666645,0
2006-01-05,16.69,17.15,16.68,16.84,281153,0
2006-01-06,17,17.01,16.66,16.89,282032,0
2006-01-09,16.97,17.44,16.9,17.17,929566,0
2006-01-10,17.18,17.28,16.92,17.22,586354,0
2006-01-11,17.2,17.56,17.13,17.56,743218,0
2006-01-12,17.5,18.42,17.41,18.3,868413,0
2006-01-13,18.35,18.42,17.88,18.18,338859,0
2006-01-17,18.25,18.43,17.91,17.98,403418,0
2006-01-18,17.8,18.41,17.45,17.93,309408,0
2006-01-19,17.91,18.52,17.7,18.15,424952,0
2006-01-20,18.51,19.09,18.28,19,1122733,0
2006-01-23,19.11,19.13,18.6,18.86,803870,0
2006-01-24,18.96,18.96,18.31,18.79,564355,0
2006-01-25,19.09,19.21,18.43,18.72,647410,0
2006-01-26,18.86,19.02,18.7,18.99,227604,0
2006-01-27,19.1,19.16,18.78,18.94,308755,0
2006-01-30,18.87,19.45,18.84,19.2,1155065,0
2006-01-31,19.32,19.69,19.07,19.25,827918,0
2006-02-01,19.13,19.28,18.82,19.09,589900,0
2006-02-02,19,19.18,18.65,19.13,424542,0
2006-02-03,19.02,19.25,18.87,19.01,246946,0
2006-02-06,19.01,19.36,18.89,19.05,241329,0
2006-02-07,19.65,19.8,19.08,19.15,708157,0
2006-02-08,19.28,19.29,18.78,18.92,535098,0
2006-02-09,19,19.27,18.91,18.96,433708,0
2006-02-10,18.94,18.96,18.62,18.93,285082,0
2006-02-13,18.97,19.13,18.75,18.98,327022,0
2006-02-14,19.1,19.35,18.63,18.92,650857,0
2006-02-15,19.18,19.77,18.8,19.77,699970,0
2006-02-16,19.22,19.84,19.1,19.82,969542,0
2006-02-17,19.91,19.91,19.52,19.71,395135,0
2006-02-21,19.79,19.79,19.16,19.48,605136,0
2006-02-22,19.66,19.85,19.4,19.68,396492,0
2006-02-23,19.68,19.76,19.44,19.73,447482,0
2006-02-24,19.69,19.95,19.65,19.84,425707,0
2006-02-27,20,20.55,19.84,20.5,564959,0
2006-02-28,20.47,20.54,20.1,20.39,530248,0
2006-03-01,20.4,20.7,20.18,20.6,865551,0
2006-03-02,20.65,20.65,20.29,20.51,723714,0
2006-03-03,20.33,20.55,20,20.11,742885,0
2006-03-06,20.1,20.1,19.49,19.59,826610,0
2006-03-07,19.58,19.91,19.3,19.5,538778,0
2006-03-08,19.55,19.58,18.76,19.12,920639,0
2006-03-09,19.2,19.2,18.39,18.78,944550,0
2006-03-10,18.99,20.09,18.91,19.46,1409509,0
2006-03-13,20.75,21.65,19.85,21.4,5470607,0
2006-03-14,21.25,21.25,20.73,21.06,1124619,0
2006-03-15,21.06,21.2,20.6,20.92,830272,0
2006-03-16,20.97,21.33,20.65,21.2,1483488,0
2006-03-17,21.31,21.85,20.95,21.45,1180593,0
2006-03-20,21.36,22,21.24,21.3,846618,0
2006-03-21,21.27,21.58,20.86,20.97,464250,0
2006-03-22,20.87,21.42,20.61,21.25,654324,0
2006-03-23,21.3,21.5,20.86,21.18,347329,0
2006-03-24,21.25,21.35,20.96,21.1,527846,0
2006-03-27,21.03,21.12,20.31,20.39,599658,0
2006-03-28,20.4,20.8,20.4,20.53,694632,0
2006-03-29,20.61,20.83,20.44,20.74,383913,0
2006-03-30,20.62,20.94,20.52,20.7,406490,0
2006-03-31,20.6,20.89,20.48,20.57,457524,0
2006-04-03,20.68,20.68,20,20.06,710324,0
2006-04-04,20,20.35,19.95,20.17,469318,0
2006-04-05,20.15,20.25,19.65,19.8,487407,0
2006-04-06,19.71,19.84,19.1,19.22,645290,0
2006-04-07,19.34,19.37,18.47,18.5,942098,0
2006-04-10,18.57,18.74,18.36,18.45,459072,0
2006-04-11,18.44,18.6,17.9,18.04,703621,0
2006-04-12,18.09,18.38,17.88,18.32,507706,0
2006-04-13,18.35,18.7,18.21,18.55,406909,0
2006-04-17,18.52,18.98,18.51,18.77,821817,0
2006-04-18,18.94,19.29,18.64,19.15,871930,0
2006-04-19,18.46,21.3,18.2,21.22,4141624,0
2006-04-20,21.05,21.34,19.82,20.09,1415337,0
2006-04-21,20.22,20.22,19.48,19.79,927173,0
2006-04-24,19.72,19.98,19.55,19.98,680199,0
2006-04-25,20,20,19.44,19.64,945433,0
2006-04-26,19.61,19.61,18.97,19.1,1153263,0
2006-04-27,18.96,19.43,18.8,18.87,671919,0
2006-04-28,18.8,19.24,18.7,19.22,415415,0
2006-05-01,19.37,19.4,18.71,18.77,531761,0
2006-05-02,18.8,19.09,18.32,18.59,450516,0
2006-05-03,18.67,18.86,18.33,18.57,706504,0
2006-05-04,18.44,18.55,18.18,18.45,332350,0
2006-05-05,18.55,19.28,18.36,19.19,719823,0
2006-05-08,19.15,19.41,19.06,19.36,387897,0
2006-05-09,19.29,19.31,18.83,19.01,310299,0
2006-05-10,19,19.1,18.5,18.51,197408,0
2006-05-11,18.63,18.63,17.98,18.06,562979,0
2006-05-12,18.15,18.56,18.12,18.4,595612,0
2006-05-15,18.29,18.43,17.84,17.85,581451,0
2006-05-16,17.82,18.15,17.65,18.12,458053,0
2006-05-17,17.92,18.21,17.63,18,566997,0
2006-05-18,18.02,18.22,17.49,17.57,387182,0
2006-05-19,17.48,18.64,17.21,18.42,649963,0
2006-05-22,18.21,18.63,18.07,18.49,553641,0
2006-05-23,18.55,18.81,18.14,18.14,530997,0
2006-05-24,18.07,18.25,17.34,17.98,536842,0
2006-05-25,18.1,18.63,17.68,18.6,582147,0
2006-05-26,18.6,18.71,18.41,18.62,410188,0
2006-05-30,18.48,18.65,17.98,18.07,442606,0
2006-05-31,18.19,18.5,18.08,18.5,571163,0
2006-06-01,18.62,18.63,18.16,18.49,367051,0
2006-06-02,18.66,18.7,18.18,18.34,366533,0
2006-06-05,18.31,18.37,17.99,18.04,507312,0
2006-06-06,18.14,18.33,17.56,18.05,395456,0
2006-06-07,18.02,18.99,17.99,18.54,386882,0
2006-06-08,18.41,18.6,17.76,18.54,426820,0
2006-06-09,18.56,18.66,18.06,18.2,208819,0
2006-06-12,18.17,18.18,17.24,17.31,506715,0
2006-06-13,17.21,18.29,17.12,17.53,358045,0
2006-06-14,17.61,17.75,16.81,17.42,640822,0
2006-06-15,17.5,18.49,17.45,18.39,373332,0
2006-06-16,18.36,18.42,17.31,17.62,1150138,0
2006-06-19,17.66,17.72,17.02,17.31,569270,0
2006-06-20,17.24,17.4,17.07,17.24,430362,0
2006-06-21,17.21,17.39,17.03,17.14,636713,0
2006-06-22,17.03,17.27,16.85,17.23,691981,0
2006-06-23,17.03,17.64,16.88,17.52,377322,0
2006-06-26,17.59,17.98,17.57,17.89,272767,0
2006-06-27,17.84,18.02,17.2,17.27,283727,0
2006-06-28,17.36,17.68,17.2,17.47,305279,0
2006-06-29,17.55,18.81,17.53,18.79,803112,0
2006-06-30,18.91,19.6,18.85,19.55,1012596,0
2006-07-03,19.63,19.68,19.16,19.49,232516,0
2006-07-05,19.29,19.48,18.67,19.08,304072,0
2006-07-06,19.11,19.16,18.76,18.99,210644,0
2006-07-07,18.94,19.2,18.59,18.86,263367,0
2006-07-10,18.86,19.37,18.72,18.86,200980,0
2006-07-11,18.78,19.25,18.54,19.24,314503,0
2006-07-12,19.15,19.83,19.1,19.66,415796,0
2006-07-13,19.53,19.65,18.89,18.98,581424,0
2006-07-14,18.95,19.18,18.35,18.55,638824,0
2006-07-17,19.01,19.28,18.45,18.5,528556,0
2006-07-18,18.62,18.9,18.28,18.69,376920,0
2006-07-19,18.74,19.75,18.65,19.54,461471,0
2006-07-20,19.67,20.16,19.07,19.12,728791,0
2006-07-21,19.01,19.1,18.5,18.91,445993,0
2006-07-24,19.05,19.74,18.65,19.63,574376,0
2006-07-25,19.89,21.16,19.67,21.03,1962621,0
2006-07-26,21.3,21.74,20.93,21,1225413,0
2006-07-27,21.14,21.38,20.82,20.94,696751,0
2006-07-28,20.94,21.21,20.71,21,609089,0
2006-07-31,20.89,21.18,20.58,20.95,532115,0
2006-08-01,20.85,21,20.47,20.86,400134,0
2006-08-02,21,21.35,20.83,21,415593,0
2006-08-03,20.75,21.33,20.35,21.1,303089,0
2006-08-04,21.35,21.64,20.57,21.05,336167,0
2006-08-07,20.86,20.93,19.95,20.4,368277,0
2006-08-08,20.49,20.98,19.95,20.14,387188,0
2006-08-09,20.41,20.89,20.02,20.02,224746,0
2006-08-10,19.95,20.58,19.51,20.37,336119,0
2006-08-11,20.4,20.6,20,20.3,178292,0
2006-08-14,20.5,21.08,20.39,20.45,217547,0
2006-08-15,20.73,21.71,20.71,21.45,756094,0
2006-08-16,21.63,21.65,21.13,21.59,371279,0
2006-08-17,21.63,21.93,21.45,21.85,289245,0
2006-08-18,21.93,21.98,21.71,21.83,159160,0
2006-08-21,21.66,22.05,21.64,21.89,361721,0
2006-08-22,21.95,22.5,21.78,22.36,544351,0
2006-08-23,22.46,22.58,21.62,21.87,342802,0
2006-08-24,21.98,22.35,21.68,22.01,269311,0
2006-08-25,22.01,22.19,21.64,21.95,291755,0
2006-08-28,22,22.15,21.76,22.03,475053,0
2006-08-29,22.15,22.57,21.86,22.47,891921,0
2006-08-30,22.54,22.69,22.36,22.58,446967,0
2006-08-31,22.66,22.74,22.45,22.56,628734,0
2006-09-01,22.67,22.7,22.39,22.56,270321,0
2006-09-05,22.67,22.85,22.54,22.64,520718,0
2006-09-06,22.51,22.58,21.86,21.87,391812,0
2006-09-07,21.82,21.94,21.56,21.65,525468,0
2006-09-08,21.79,22.36,21.55,21.83,717065,0
2006-09-11,21.57,22.06,21.5,21.95,501503,0
2006-09-12,22.03,22.89,21.89,22.72,578268,0
2006-09-13,22.79,23,22.6,22.76,493218,0
2006-09-14,22.61,22.68,22.18,22.68,673243,0
2006-09-15,22.85,22.86,22.41,22.57,726829,0
2006-09-18,22.51,22.69,22.2,22.38,251991,0
2006-09-19,22.49,22.73,21.95,22.64,369701,0
2006-09-20,22.85,23.09,22.6,22.79,508754,0
2006-09-21,22.94,22.96,22.24,22.5,454047,0
2006-09-22,22.51,22.56,21.81,22.14,352955,0
2006-09-25,22.19,22.56,21.94,22.5,306080,0
2006-09-26,22.4,22.61,22.13,22.52,306647,0
2006-09-27,22.35,23.05,22.29,22.87,425427,0
2006-09-28,22.97,23.17,22.63,22.98,356608,0
2006-09-29,22.91,23.25,22.48,22.56,934033,0
2006-10-02,22.5,23.07,22.16,22.27,446380,0
2006-10-03,22.14,22.86,22.05,22.45,623509,0
2006-10-04,22.45,22.88,22.37,22.74,654377,0
2006-10-05,22.66,23.31,22.66,23.15,1512766,0
2006-10-06,23.16,23.47,22.92,23.3,457970,0
2006-10-09,23.3,23.46,23.06,23.26,373354,0
2006-10-10,23.24,23.3,22.44,22.65,697364,0
2006-10-11,22.59,22.81,22.1,22.55,649973,0
2006-10-12,22.75,23.59,22.56,23.54,714164,0
2006-10-13,23.6,23.82,23.34,23.4,422120,0
2006-10-16,23.47,23.72,23.17,23.19,497159,0
2006-10-17,23.02,23.59,23.01,23.39,514351,0
2006-10-18,23.62,23.95,23.36,23.52,576112,0
2006-10-19,23.5,23.82,23.4,23.62,796006,0
2006-10-20,23.74,23.86,23.48,23.57,424405,0
2006-10-23,23.4,24.11,23.4,23.73,741703,0
2006-10-24,23.75,23.91,23.09,23.45,657306,0
2006-10-25,23.9,24.56,23.19,24.56,2633999,0
2006-10-26,24.65,25.3,24.51,25.24,1892223,0
2006-10-27,25.26,25.7,24.7,25.47,1060721,0
2006-10-30,25.38,25.58,24.98,25.3,530127,0
2006-10-31,25.4,26.1,25.03,25.96,1258825,0
2006-11-01,26.02,26.15,25.15,25.47,749204,0
2006-11-02,25.25,25.67,24.96,25.56,393596,0
2006-11-03,25.7,25.77,25,25.42,315670,0
2006-11-06,25.5,26.15,25.43,26.01,474537,0
2006-11-07,26.15,26.35,25.91,26.19,567050,0
2006-11-08,26.17,26.44,25.87,26.44,718735,0
2006-11-09,26.48,26.74,25.57,25.6,1017960,0
2006-11-10,25.76,26.06,25.3,26.01,704864,0
2006-11-13,26.05,26.13,25.8,26.13,571935,0
2006-11-14,26.15,26.51,25.48,26.48,436687,0
2006-11-15,26.25,27.21,26.15,26.7,832833,0
2006-11-16,26.86,26.94,26.5,26.74,916820,0
2006-11-17,26.74,27,26.58,26.93,618475,0
2006-11-20,27,27.52,26.84,27.05,667145,0
2006-11-21,27.13,27.23,26.73,27.03,393983,0
2006-11-22,27.1,27.5,26.99,27.23,908534,0
2006-11-24,27.17,27.6,27.04,27.36,357061,0
2006-11-27,27.31,27.58,27.1,27.32,579457,0
2006-11-28,27.3,27.74,27.23,27.74,776506,0
2006-11-29,27.85,28.26,27.72,28.22,658158,0
2006-11-30,28.26,28.76,28.16,28.56,622706,0
2006-12-01,28.5,29.23,28.2,29.05,1421933,0
2006-12-04,29.05,29.64,28.9,29.63,1241413,0
2006-12-05,29.75,31.42,29.56,30.39,2203077,0
2006-12-06,30.24,30.88,29.94,30.35,1453934,0
2006-12-07,30.41,30.77,30.15,30.4,788250,0
2006-12-08,30.09,36.18,30,33.1,11396352,0
2006-12-11,30.05,31.74,28.86,31.2,4297970,0
2006-12-12,31.27,31.98,30.96,31.11,1402315,0
2006-12-13,31.37,31.64,30.77,31.1,1083895,0
2006-12-14,31.16,31.34,30.84,31.04,669742,0
2006-12-15,31.09,31.92,31.05,31.55,1092039,0
2006-12-18,31.67,31.98,31.12,31.28,522321,0
2006-12-19,31.23,31.39,31.1,31.15,746965,0
2006-12-20,31.3,32.42,31.3,31.99,851900,0
2006-12-21,31.94,32.2,31.42,31.78,464394,0
2006-12-22,31.77,31.9,31.39,31.7,386068,0
2006-12-26,31.59,31.95,31.4,31.74,293512,0
2006-12-27,31.91,31.97,31.37,31.62,415623,0
2006-12-28,31.66,32.01,31.44,31.8,495877,0
2006-12-29,31.85,32.01,31.5,31.72,471874,0
2007-01-03,31.93,32.49,30.44,31.5,1441776,0
2007-01-04,31.59,32.27,31.47,31.99,1193811,0
2007-01-05,31.91,32.52,31.91,32.23,646950,0
2007-01-08,32.3,32.97,32.02,32.59,873302,0
2007-01-09,32.64,33,32.64,32.98,573579,0
2007-01-10,32.73,34.08,32.73,33.71,1021464,0
2007-01-11,33.7,34.73,33.49,34.11,720196,0
2007-01-12,33.99,34.6,33.65,33.75,595720,0
2007-01-16,32.86,33.61,28.87,29.73,3790064,0
2007-01-17,29.5,30.7,28.56,30.48,2140925,0
2007-01-18,30.36,30.58,29.72,30.01,816551,0
2007-01-19,29.89,30.8,29.63,30.76,727747,0
2007-01-22,30.85,30.98,30.52,30.82,702807,0
2007-01-23,30.69,30.95,30.19,30.41,900315,0
2007-01-24,31.75,31.99,28.66,29.25,5886224,0
2007-01-25,29.42,29.68,25.36,28.27,4906639,0
2007-01-26,28.3,29.48,28.11,29.37,1616219,0
2007-01-29,29.21,29.47,28.83,29.29,736885,0
2007-01-30,29.22,30.27,29.19,30.04,1583989,0
2007-01-31,29.89,30.76,29.6,30.62,1190859,0
2007-02-01,30.56,31,30.3,30.86,749163,0
2007-02-02,30.71,30.86,29.84,30.06,672016,0
2007-02-05,29.9,30.2,29.59,29.68,554405,0
2007-02-06,29.82,29.92,29.39,29.73,449400,0
2007-02-07,29.68,30.19,29.55,29.73,455561,0
2007-02-08,29.63,30.48,29.63,30.24,418537,0
2007-02-09,30.28,30.34,29.08,29.55,507247,0
2007-02-12,29.61,31.17,29.23,30.62,1469996,0
2007-02-13,30.61,30.9,30.34,30.66,842788,0
2007-02-14,30.24,30.45,29.14,29.65,1445775,0
2007-02-15,29.78,29.78,29.11,29.11,984078,0
2007-02-16,29.11,29.11,28.44,28.6,875131,0
2007-02-20,28.58,29.16,28.52,28.81,850326,0
2007-02-21,28.7,28.98,28.35,28.68,478397,0
2007-02-22,28.65,28.68,28.1,28.18,719265,0
2007-02-23,28.1,28.13,27.61,27.67,584556,0
2007-02-26,27.71,27.86,27.24,27.54,633843,0
2007-02-27,27.24,27.43,26.72,27.27,883088,0
2007-02-28,27.18,27.29,26.61,26.97,703468,0
2007-03-01,26.59,27.21,25.77,26.89,1032896,0
2007-03-02,26.73,27.14,25.7,25.71,1017476,0
2007-03-05,25.65,25.83,25.11,25.17,852802,0
2007-03-06,25.17,25.78,25.14,25.54,687156,0
2007-03-07,25.47,25.99,25.13,25.49,759551,0
2007-03-08,25.73,25.98,25.42,25.49,591045,0
2007-03-09,25.68,25.71,24.95,25.46,585343,0
2007-03-12,25.58,26.11,25.42,26.11,495324,0
2007-03-13,25.89,26.09,25.3,25.3,712625,0
2007-03-14,25.24,25.27,24.18,24.51,801803,0
2007-03-15,24.55,24.97,24.44,24.72,792287,0
2007-03-16,24.68,24.73,24.3,24.32,754526,0
2007-03-19,24.46,24.89,24.43,24.67,458882,0
2007-03-20,24.58,24.78,24.46,24.5,481191,0
2007-03-21,24.5,24.98,24.38,24.91,475719,0
2007-03-22,25,25.26,24.84,25.26,418206,0
2007-03-23,25.17,25.72,25.14,25.33,455876,0
2007-03-26,25.39,25.44,24.99,25.35,641002,0
2007-03-27,25.25,25.54,24.65,24.94,900018,0
2007-03-28,24.87,24.88,24.38,24.57,876048,0
2007-03-29,24.67,24.79,23.88,24.07,988167,0
2007-03-30,24.16,25.13,24.16,25.08,1200026,0
2007-04-02,25.03,27.18,25.03,26.31,2434254,0
2007-04-03,26.35,26.49,26.04,26.14,1079775,0
2007-04-04,26.26,26.26,25.82,25.95,577700,0
2007-04-05,25.99,26.55,25.73,26.29,366729,0
2007-04-09,26.29,26.6,25.88,26.2,476117,0
2007-04-10,26.14,26.59,26.04,26.04,275191,0
2007-04-11,26.01,26.1,25.45,25.75,893842,0
2007-04-12,25.7,26.35,25.7,26,472679,0
2007-04-13,25.96,26.26,25.82,26.01,657405,0
2007-04-16,26.15,26.71,26.1,26.63,435684,0
2007-04-17,26.79,26.98,26.16,26.48,697314,0
2007-04-18,26.96,27.4,26.48,27.07,1041750,0
2007-04-19,27.09,27.09,26.14,26.59,805553,0
2007-04-20,26.66,26.66,26.05,26.17,850566,0
2007-04-23,26.05,26.27,25.55,25.77,780005,0
2007-04-24,25.82,26.15,25.77,25.92,999282,0
2007-04-25,26.03,26.04,25.39,25.77,373993,0
2007-04-26,25.79,25.79,25.2,25.57,407294,0
2007-04-27,22.93,23.93,22.75,23.49,4468754,0
2007-04-30,23.2,23.3,22.73,22.78,1526504,0
2007-05-01,22.84,23.09,22.56,22.83,765163,0
2007-05-02,22.8,22.87,22.54,22.68,536316,0
2007-05-03,22.55,23,22.29,22.31,491238,0
2007-05-04,22.29,22.29,21.65,21.99,728722,0
2007-05-07,22.02,22.27,21.69,21.72,549626,0
2007-05-08,21.7,21.78,21.24,21.7,407553,0
2007-05-09,21.65,21.86,21.4,21.71,376167,0
2007-05-10,21.61,21.76,20.99,20.99,680633,0
2007-05-11,21.2,21.31,20.96,21.03,487823,0
2007-05-14,21.1,21.42,20.98,21.08,433347,0
2007-05-15,21.02,21.18,20.43,20.48,582159,0
2007-05-16,20.5,20.55,20.06,20.19,767077,0
2007-05-17,20.2,20.28,19.86,19.97,809563,0
2007-05-18,20.06,20.12,19.84,20.02,581592,0
2007-05-21,19.95,20.39,19.95,20.19,658822,0
2007-05-22,20.28,20.31,20.05,20.18,532121,0
2007-05-23,20.25,20.25,19.68,19.81,365456,0
2007-05-24,19.78,19.96,19.41,19.6,944475,0
2007-05-25,19.6,19.87,19.48,19.73,445268,0
2007-05-29,19.83,19.83,19.48,19.67,304412,0
2007-05-30,19.54,19.61,19.33,19.52,513709,0
2007-05-31,19.52,19.54,19.21,19.51,801945,0
2007-06-01,19.54,20.07,19.46,20.06,960013,0
2007-06-04,20,20.27,19.84,19.94,706201,0
2007-06-05,19.83,20.22,19.83,20.08,770227,0
2007-06-06,19.95,20.12,19.74,19.89,661679,0
2007-06-07,19.85,20.03,19.36,19.65,808370,0
2007-06-08,19.65,20.03,19.63,19.91,468264,0
2007-06-11,19.92,20.04,19.63,19.71,419792,0
2007-06-12,19.61,19.63,18.86,19.25,1157631,0
2007-06-13,19.36,19.36,18.9,19.22,746824,0
2007-06-14,19.27,19.42,19.1,19.32,548537,0
2007-06-15,19.58,20.31,19.43,20.16,1225634,0
2007-06-18,20.17,20.48,19.95,20.08,840253,0
2007-06-19,20,20.13,19.64,19.74,493478,0
2007-06-20,19.74,19.97,19.14,19.23,468376,0
2007-06-21,19.14,19.21,18.48,18.52,916101,0
2007-06-22,18.25,18.34,17.4,18,2304917,0
2007-06-25,17.9,18.07,17.6,17.74,652301,0
2007-06-26,17.8,17.8,17.25,17.56,798611,0
2007-06-27,17.4,17.78,17.27,17.73,711821,0
2007-06-28,17.77,18.04,17.66,17.69,680581,0
2007-06-29,17.75,17.82,17.48,17.62,721187,0
2007-07-02,17.74,17.79,16.27,16.38,1823778,0
2007-07-03,16.27,16.36,15.82,16.08,1545603,0
2007-07-05,16.09,16.47,16.08,16.37,1075413,0
2007-07-06,16.4,16.47,16.2,16.44,504139,0
2007-07-09,16.49,17.06,16.4,17.04,1361972,0
2007-07-10,16.95,17.04,16.75,16.84,1222058,0
2007-07-11,16.82,17.1,16.72,16.97,1087667,0
2007-07-12,17.09,17.1,16.9,17.04,607707,0
2007-07-13,17,17.4,16.99,17.3,687860,0
2007-07-16,17.25,17.47,17.15,17.16,696160,0
2007-07-17,17.17,17.26,16.73,16.88,818179,0
2007-07-18,16.82,16.87,16.57,16.84,394357,0
2007-07-19,16.89,21.3,16.64,20.36,3935285,0
2007-07-20,20.36,20.55,18.09,19.25,2666049,0
2007-07-23,19.27,19.45,18.74,19.2,871339,0
2007-07-24,19.01,19.12,18.18,18.24,808811,0
2007-07-25,18.42,18.83,17.74,18.37,755346,0
2007-07-26,17.97,18.1,17.31,17.69,682098,0
2007-07-27,17.7,17.7,16.4,16.5,793918,0
2007-07-30,16.5,16.5,15.85,15.93,929739,0
2007-07-31,16.06,16.47,15.9,15.91,926384,0
2007-08-01,15.86,16.13,15.49,16.03,1216120,0
2007-08-02,16.06,16.26,15.78,15.8,988157,0
2007-08-03,15.82,15.91,14.84,14.95,759767,0
2007-08-06,15,15.16,14.26,15.09,1056648,0
2007-08-07,15.03,15.74,14.8,15.37,1151450,0
2007-08-08,15.54,16.1,15.39,15.59,1434247,0
2007-08-09,15.65,15.87,15.23,15.26,1885269,0
2007-08-10,15.12,16.5,14.43,15.01,1951615,0
2007-08-13,15.21,15.85,15,15.06,1367247,0
2007-08-14,15.15,15.55,15,15.24,561067,0
2007-08-15,15.26,16.2,15.11,15.8,805315,0
2007-08-16,15.7,16.15,15.48,15.98,1062195,0
2007-08-17,16.5,16.82,16.01,16.49,705028,0
2007-08-20,16.52,17.01,16.28,16.96,683522,0
2007-08-21,16.95,17.25,16.79,16.84,395926,0
2007-08-22,17.06,17.25,16.85,17,319960,0
2007-08-23,17.11,17.11,16.55,16.62,535326,0
2007-08-24,16.62,16.94,16.39,16.56,602853,0
2007-08-27,16.54,16.6,16.2,16.22,378270,0
2007-08-28,16.13,16.24,15.81,15.81,335096,0
2007-08-29,15.96,16.52,15.83,16.4,492293,0
2007-08-30,16.19,16.64,15.92,16.38,294024,0
2007-08-31,16.62,16.83,16.4,16.7,211954,0
2007-09-04,16.6,17.29,16.28,16.95,452477,0
2007-09-05,16.81,17.03,16.55,16.57,469439,0
2007-09-06,16.59,16.93,16.55,16.66,261029,0
2007-09-07,16.41,16.6,16.13,16.41,408830,0
2007-09-10,16.47,16.54,15.64,15.95,335495,0
2007-09-11,16.01,16.32,15.63,15.7,478457,0
2007-09-12,15.67,15.81,15.37,15.52,459305,0
2007-09-13,15.63,15.68,15.15,15.27,429423,0
2007-09-14,15.38,15.93,15.29,15.85,276546,0
2007-09-17,15.78,15.78,15.17,15.44,616318,0
2007-09-18,15.52,16.44,15.43,16.13,495925,0
2007-09-19,16.28,16.69,16.09,16.6,540987,0
2007-09-20,16.59,16.89,16.55,16.74,415177,0
2007-09-21,16.9,17.06,16.75,17.01,540543,0
2007-09-24,17.06,17.23,16.88,17.11,386008,0
2007-09-25,17.03,17.76,17.03,17.6,573269,0
2007-09-26,17.37,17.97,17.37,17.5,332870,0
2007-09-27,17.25,18.42,17.18,18.38,622923,0
2007-09-28,18.44,18.55,17.67,17.81,465409,0
2007-10-01,17.84,18.49,17.84,18.4,425832,0
2007-10-02,19.5,19.59,18.86,19.16,990505,0
2007-10-03,19.09,19.39,18.74,18.89,377097,0
2007-10-04,18.97,19.01,18.71,18.91,255447,0
2007-10-05,19.15,19.22,18.9,19.06,393603,0
2007-10-08,19.06,19.28,19.01,19.09,308948,0
2007-10-09,19.11,19.59,18.83,19.28,303342,0
2007-10-10,19.2,19.4,18.9,19.36,249586,0
2007-10-11,19.41,19.75,19.18,19.27,751264,0
2007-10-12,19.26,19.5,19.16,19.42,356224,0
2007-10-15,19.53,19.68,18.99,19.06,892722,0
2007-10-16,18.91,19.21,18.87,18.87,452736,0
2007-10-17,19.09,19.09,18.51,18.74,341394,0
2007-10-18,18.66,18.66,18.22,18.29,409013,0
2007-10-19,18.28,18.38,17.62,17.73,448795,0
2007-10-22,17.57,18.22,17.36,17.91,547168,0
2007-10-23,18.17,18.17,17.35,18,425096,0
2007-10-24,17.77,18.38,17.16,17.8,696652,0
2007-10-25,17.95,19.07,17.35,18.4,1963512,0
2007-10-26,18.59,18.63,18,18.29,739057,0
2007-10-29,18.31,18.62,18.26,18.38,292530,0
2007-10-30,18.34,19.1,18.32,18.72,597654,0
2007-10-31,18.71,19.3,18.67,19.15,513223,0
2007-11-01,18.97,19.28,18.75,18.77,549806,0
2007-11-02,18.96,19.05,18.32,18.79,362303,0
2007-11-05,18.34,18.92,18.34,18.68,302328,0
2007-11-06,18.83,18.96,18.5,18.88,224882,0
2007-11-07,18.67,18.85,18.03,18.07,366755,0
2007-11-08,18.22,18.54,17.6,18.04,518905,0
2007-11-09,17.79,18.46,17.79,18.19,404794,0
2007-11-12,18.2,18.54,17.72,18.06,268347,0
2007-11-13,18.25,18.5,17.52,18.1,464405,0
2007-11-14,18.17,18.5,17.86,18.26,355570,0
2007-11-15,18.15,18.52,17.58,17.78,257477,0
2007-11-16,17.83,18.05,17.28,17.64,546081,0
2007-11-19,17.42,17.59,17.2,17.41,351057,0
2007-11-20,17.38,17.67,17.28,17.55,368712,0
2007-11-21,17.48,17.64,17.22,17.56,318010,0
2007-11-23,17.73,18.02,17.61,17.89,224059,0
2007-11-26,17.95,18.15,16.68,17.01,560529,0
2007-11-27,17.05,17.59,16.74,17.52,468467,0
2007-11-28,17.75,18.06,17.58,18.02,394317,0
2007-11-29,18.06,18.11,17.7,17.83,310538,0
2007-11-30,18.05,18.12,17.56,17.68,468380,0
2007-12-03,17.62,17.96,17.55,17.58,445401,0
2007-12-04,17.38,17.86,17.3,17.68,339099,0
2007-12-05,17.91,18.03,17.53,17.95,341254,0
2007-12-06,17.88,18.25,17.64,18.21,392807,0
2007-12-07,18.23,18.68,18.09,18.65,291364,0
2007-12-10,18.65,19.15,18.52,19.13,417013,0
2007-12-11,19.15,19.23,18.34,18.34,462338,0
2007-12-12,18.86,18.9,17.55,17.93,727967,0
2007-12-13,17.74,18.03,17.64,17.94,386039,0
2007-12-14,17.65,18.02,17.37,17.61,255355,0
2007-12-17,17.5,17.7,17.05,17.05,282164,0
2007-12-18,17.22,17.92,16.76,17.82,490388,0
2007-12-19,17.81,18.53,17.69,18.26,443556,0
2007-12-20,18.45,18.98,17.96,18.89,372548,0
2007-12-21,19.16,19.58,18.79,19.2,657650,0
2007-12-24,19.06,19.42,18.76,19.39,151589,0
2007-12-26,19.21,19.9,19.05,19.65,367356,0
2007-12-27,19.65,19.87,19.19,19.29,378653,0
2007-12-28,19.47,19.53,18.93,19.13,361418,0
2007-12-31,19,19.65,18.52,19.16,249690,0
2008-01-02,19.08,19.32,18.19,18.45,456159,0
2008-01-03,18.45,18.72,18.18,18.24,417881,0
2008-01-04,18.01,19.25,17.71,18.86,1038223,0
2008-01-07,18.91,19.66,18.82,19.24,482783,0
2008-01-08,19.29,19.66,18.94,19.19,572762,0
2008-01-09,19.12,19.21,18.58,18.8,481329,0
2008-01-10,18.62,19.42,18.52,19.18,408265,0
2008-01-11,18.99,19.45,18.61,19.14,922230,0
2008-01-14,19.25,19.25,18.67,18.93,260673,0
2008-01-15,18.62,19.29,18.47,18.68,239389,0
2008-01-16,18.67,19.26,18.58,18.97,374036,0
2008-01-17,19.07,19.42,18.57,18.83,435725,0
2008-01-18,18.82,19.09,17.97,18.18,656752,0
2008-01-22,17.81,18.75,17.63,18,407603,0
2008-01-23,17.51,17.83,16.97,17.7,658640,0
2008-01-24,17.69,18.12,17.28,17.46,337317,0
2008-01-25,17.7,18.16,16.91,17.07,415485,0
2008-01-28,17,17.34,16.6,17.02,621862,0
2008-01-29,17.13,17.25,16.8,17.1,745755,0
2008-01-30,16.95,17.1,16.76,16.79,365991,0
2008-01-31,16.68,17.25,16.54,17.12,459952,0
2008-02-01,17.2,18.81,16.82,18.55,990698,0
2008-02-04,18.54,18.76,18,18.5,408401,0
2008-02-05,18.05,18.72,17.95,17.97,526339,0
2008-02-06,18.13,18.35,17.58,17.7,304796,0
2008-02-07,17.63,18.96,17.6,18.87,653961,0
2008-02-08,18.77,19.68,18.74,19.16,767703,0
2008-02-11,19.32,19.41,18.98,19.25,532459,0
2008-02-12,19.46,20.31,19.25,19.78,991433,0
2008-02-13,20.73,21.41,20.2,20.87,2887058,0
2008-02-14,21.23,21.23,20.01,20.05,2574024,0
2008-02-15,19.96,20.02,19.25,19.36,898739,0
2008-02-19,19.38,19.72,19.22,19.55,837863,0
2008-02-20,19.45,19.55,19.12,19.43,580480,0
2008-02-21,19.61,19.61,18.81,19.09,396966,0
2008-02-22,19.03,19.13,18.53,18.81,585531,0
2008-02-25,18.85,19.87,18.85,19.76,624599,0
2008-02-26,19.66,20.17,19.64,20.01,422938,0
2008-02-27,19.79,20.32,19.4,19.86,419542,0
2008-02-28,19.95,19.95,19.21,19.38,335742,0
2008-02-29,19.11,19.52,18.99,19.26,351768,0
2008-03-03,19.31,19.86,18.15,18.39,982381,0
2008-03-04,18.16,18.82,18.16,18.54,422717,0
2008-03-05,18.59,18.99,18.12,18.6,470074,0
2008-03-06,18.47,18.64,17.45,17.45,510550,0
2008-03-07,17.25,17.7,17.01,17.29,774109,0
2008-03-10,17.31,17.45,16.38,16.68,870329,0
2008-03-11,17.19,17.44,16.79,17.43,789982,0
2008-03-12,17.45,17.76,17.22,17.32,421315,0
2008-03-13,17.08,18.01,17.08,17.78,372749,0
2008-03-14,17.85,17.85,16.83,17.41,453587,0
2008-03-17,17.11,17.51,16.84,17.18,460006,0
2008-03-18,17.61,18.02,17.02,18.01,881611,0
2008-03-19,18.18,18.8,17.94,18.31,682266,0
2008-03-20,18.5,18.57,17.54,18.2,984152,0
2008-03-24,18.35,19.66,18.3,19.16,791316,0
2008-03-25,19.08,19.29,18.62,18.98,477774,0
2008-03-26,18.85,19.02,18.44,18.89,321802,0
2008-03-27,18.97,19.63,18.95,19.31,610594,0
2008-03-28,19.3,20.34,19.3,19.76,737526,0
2008-03-31,19.87,20.53,19.51,20.2,774274,0
2008-04-01,20.5,20.87,20.22,20.25,559869,0
2008-04-02,20.28,20.34,19.8,20.18,707239,0
2008-04-03,20.1,20.32,19.92,20.04,424854,0
2008-04-04,20.13,20.47,19.79,20.13,483215,0
2008-04-07,20.23,20.44,19.85,19.89,402281,0
2008-04-08,19.96,20.1,19.76,19.96,348411,0
2008-04-09,20.03,20.11,19.23,19.36,483572,0
2008-04-10,19.39,19.63,18.7,18.77,761387,0
2008-04-11,18.65,18.7,18.02,18.06,486915,0
2008-04-14,18.09,18.23,17.82,17.83,580603,0
2008-04-15,17.91,18.67,17.82,18.5,789538,0
2008-04-16,18.52,18.83,18.46,18.81,349315,0
2008-04-17,18.76,18.91,18.22,18.32,308273,0
2008-04-18,18.63,18.63,17.96,18.02,483165,0
2008-04-21,17.84,18.24,17.39,17.58,646104,0
2008-04-22,17.5,18.05,17.18,18.04,1496585,0
2008-04-23,18.64,19.15,18.4,18.8,1153274,0
2008-04-24,18.87,19.08,18.75,19.04,880505,0
2008-04-25,19.18,19.35,18.89,19.17,741088,0
2008-04-28,19.15,19.4,19.15,19.38,1552880,0
2008-04-29,19.32,19.81,19.27,19.71,1304579,0
2008-04-30,19.81,20.14,19.71,19.75,1113506,0
2008-05-01,19.78,20.61,19.78,20.53,922125,0
2008-05-02,20.74,20.91,20.39,20.45,460607,0
2008-05-05,20.39,20.6,19.85,20.41,388669,0
2008-05-06,20.25,20.46,19.94,20.21,348892,0
2008-05-07,20.22,20.66,20,20.31,436088,0
2008-05-08,20.35,20.72,20.19,20.26,345888,0
2008-05-09,20.08,20.33,19.83,20.04,717364,0
2008-05-12,20.03,20.06,18.95,19.79,1199304,0
2008-05-13,19.79,20.19,19.61,19.98,718293,0
2008-05-14,19.98,20.08,19.58,19.67,568364,0
2008-05-15,19.64,19.97,19.47,19.57,614730,0
2008-05-16,19.69,19.75,18.98,19.02,1081016,0
2008-05-19,18.98,19.92,18.98,19.83,976564,0
2008-05-20,19.77,20.68,19.77,20.16,882715,0
2008-05-21,20.25,20.65,20.04,20.15,548945,0
2008-05-22,20.46,20.46,19.77,19.91,538506,0
2008-05-23,19.79,19.9,19.15,19.59,524201,0
2008-05-27,19.65,20.09,19.59,19.94,342348,0
2008-05-28,18.5,19.5,18.08,18.47,2328432,0
2008-05-29,18.31,18.96,18.23,18.3,1137750,0
2008-05-30,18.38,18.42,17.94,18.3,874825,0
2008-06-02,18.25,18.34,17.94,18.17,554326,0
2008-06-03,18.26,18.4,17.95,18.17,744634,0
2008-06-04,18.07,19.27,17.94,18.93,1099770,0
2008-06-05,18.94,19.25,18.91,19.11,553571,0
2008-06-06,18.98,20.27,18.88,18.93,922888,0
2008-06-09,18.91,19.03,18.54,18.7,470211,0
2008-06-10,18.54,18.63,18.14,18.24,491098,0
2008-06-11,18.17,18.56,17.8,18.15,868136,0
2008-06-12,18.26,18.96,18.23,18.29,762809,0
2008-06-13,18.47,18.78,18.06,18.56,637436,0
2008-06-16,18.47,18.68,18.13,18.27,310872,0
2008-06-17,18.29,18.6,18.22,18.52,311966,0
2008-06-18,18.45,18.58,18.02,18.24,334243,0
2008-06-19,18.23,18.53,17.99,18.53,308505,0
2008-06-20,18.46,18.48,18.1,18.48,503940,0
2008-06-23,18.49,18.95,18.28,18.58,460643,0
2008-06-24,18.52,19.03,18.52,18.99,587478,0
2008-06-25,19.5,20.05,19.13,19.54,2028411,0
2008-06-26,19.34,19.66,19.02,19.26,462609,0
2008-06-27,19.18,21.13,18.99,19.22,3244335,0
2008-06-30,19.19,20.19,18.86,19.82,886189,0
2008-07-01,19.89,20.39,19.7,20.19,777527,0
2008-07-02,20.13,20.17,19.36,19.65,611648,0
2008-07-03,19.66,20.02,19.34,19.44,412715,0
2008-07-07,19.45,19.55,19.07,19.35,425059,0
2008-07-08,19.42,20.09,19.15,20.02,477591,0
2008-07-09,20.07,21.37,19.86,20.74,1147549,0
2008-07-10,20.75,22.25,20.75,21.56,1661930,0
2008-07-11,21.34,21.62,19.43,20.19,1893665,0
2008-07-14,20.39,20.55,19.51,19.87,882185,0
2008-07-15,19.71,20.62,19.69,20.37,787223,0
2008-07-16,20.49,20.99,20.38,20.39,755691,0
2008-07-17,20.53,20.81,20.12,20.32,1129407,0
2008-07-18,20.3,20.81,19.85,19.98,584396,0
2008-07-21,20.42,21.37,20.1,20.93,842674,0
2008-07-22,20.75,20.86,19.94,20.14,1031453,0
2008-07-23,22.16,22.48,20.89,21.99,2270448,0
2008-07-24,22.18,22.37,21.45,21.63,1202169,0
2008-07-25,21.8,22.01,21.04,21.12,1052307,0
2008-07-28,21.03,22,21.03,21.77,851149,0
2008-07-29,21.8,22.21,21.57,21.63,830358,0
2008-07-30,22.49,22.49,21.42,21.82,939913,0
2008-07-31,21.64,22.48,21.64,22.21,727845,0
2008-08-01,22.2,22.92,21.72,22.6,1116802,0
2008-08-04,23.68,24.28,22.92,23.85,2580898,0
2008-08-05,24.05,24.05,23.32,23.66,1053538,0
2008-08-06,23.6,23.97,22.99,23.8,818206,0
2008-08-07,23.57,24,22.6,22.84,976219,0
2008-08-08,22.46,23.63,22.33,23.48,914007,0
2008-08-11,23.42,24.54,23.06,24.2,884124,0
2008-08-12,24.32,24.56,23.69,23.7,1040531,0
2008-08-13,23.7,24.11,23.18,23.48,598023,0
2008-08-14,23.39,24.45,23.29,24.14,548423,0
2008-08-15,24.49,25.04,23.68,23.87,647628,0
2008-08-18,23.96,24.62,23.72,23.85,445251,0
2008-08-19,23.79,23.97,23.24,23.6,518735,0
2008-08-20,23.65,23.9,22.66,23,771495,0
2008-08-21,22.85,23.3,22.6,22.71,581224,0
2008-08-22,22.85,23.2,22.61,23.1,614508,0
2008-08-25,23.02,23.18,22.64,22.96,451420,0
2008-08-26,22.97,23.39,22.56,23.06,348859,0
2008-08-27,23.15,23.86,23,23.59,670906,0
2008-08-28,23.56,24.16,23.56,24.07,494313,0
2008-08-29,23.99,24.55,23.93,24.36,708159,0
2008-09-02,24.65,25.31,24.35,24.5,1073669,0
2008-09-03,24.49,24.54,23.97,24.33,759326,0
2008-09-04,24.24,24.24,23.57,23.99,619376,0
2008-09-05,23.99,24,23.32,23.83,1029328,0
2008-09-08,24.22,24.53,23.78,24.5,690255,0
2008-09-09,24.56,25.61,23.54,25.16,1171957,0
2008-09-10,25.39,27.19,25.31,26.67,1998044,0
2008-09-11,26.15,27.98,25.85,27.68,2056576,0
2008-09-12,27.41,27.99,26.86,27.38,1354428,0
2008-09-15,26.92,27.61,26.17,27,1210528,0
2008-09-16,27.3,27.3,25.87,26.49,1183426,0
2008-09-17,26.22,26.53,25.01,25.17,1546946,0
2008-09-18,25.74,26.36,24.19,25.86,1894797,0
2008-09-19,26.5,28,25.68,25.93,1922277,0
2008-09-22,25.93,26.33,25.48,25.62,1042229,0
2008-09-23,25.59,25.67,24.13,24.32,1347366,0
2008-09-24,24.57,25.04,23.4,23.45,1382632,0
2008-09-25,23.45,24.03,23,23.71,787847,0
2008-09-26,23.58,23.58,22.97,23.31,756604,0
2008-09-29,23.22,24.29,22.84,23.6,1115345,0
2008-09-30,23.5,23.83,22.91,23.22,853797,0
2008-10-01,23.1,23.84,23.1,23.74,604455,0
2008-10-02,23.7,24.17,23.01,23.42,929227,0
2008-10-03,23.58,24.18,23.43,23.56,976121,0
2008-10-06,23.3,23.48,21.9,22.74,1134105,0
2008-10-07,23.01,23.52,22.4,22.4,639875,0
2008-10-08,21.97,22.43,21.18,21.53,858135,0
2008-10-09,21.9,22.17,20.6,21.1,745636,0
2008-10-10,20.63,21.24,18.38,19.72,1521536,0
2008-10-13,20.32,21.71,19.75,21.55,790993,0
2008-10-14,22.05,22.39,20.52,22.1,832961,0
2008-10-15,21.88,22.8,21.14,21.19,939001,0
2008-10-16,21.19,23.18,20.64,23.1,712075,0
2008-10-17,22.66,23.56,21.67,22.98,1119121,0
2008-10-20,23.16,23.3,22.3,22.91,833457,0
2008-10-21,22.61,23.28,19.59,21.27,1177739,0
2008-10-22,19.56,20.3,18.82,19.42,1813211,0
2008-10-23,19.46,19.6,17.72,18.71,1296910,0
2008-10-24,17.58,18.19,17.15,18,637582,0
2008-10-27,17.32,17.32,14.26,14.31,1906571,0
2008-10-28,14.55,14.99,13.16,14.95,1284689,0
2008-10-29,14.19,16.53,14.19,16.15,1093757,0
2008-10-30,16.43,16.67,15.98,16.54,387564,0
2008-10-31,16.39,17.69,15.72,17.43,618058,0
2008-11-03,17.52,18.29,17.34,17.98,426904,0
2008-11-04,18.02,18.27,17.27,17.47,523088,0
2008-11-05,17.37,17.95,16.94,16.98,753881,0
2008-11-06,16.83,17.54,16.83,16.89,654424,0
2008-11-07,17.01,17.08,16.32,16.85,565729,0
2008-11-10,17.09,17.33,16.2,16.42,383618,0
2008-11-11,16.37,16.57,15.69,15.88,376122,0
2008-11-12,15.76,16.12,14.78,14.82,317376,0
2008-11-13,14.85,16.52,14.37,16.45,520895,0
2008-11-14,16.24,16.49,15.17,15.2,471928,0
2008-11-17,15.15,15.66,14.75,14.78,392996,0
2008-11-18,14.78,15.4,14.13,14.71,501325,0
2008-11-19,14.62,15.2,13.93,14.15,448556,0
2008-11-20,14.05,14.12,12.59,12.67,595133,0
2008-11-21,12.79,12.96,11.37,12.6,983721,0
2008-11-24,12.65,13.34,12.02,12.34,989476,0
2008-11-25,12.49,13.29,11.8,12.61,658778,0
2008-11-26,12.53,13.41,12.25,13.38,599556,0
2008-11-28,13.27,13.27,12.42,12.89,603923,0
2008-12-01,12.58,12.91,11.93,12.15,1128572,0
2008-12-02,12.34,12.97,12.13,12.97,1046237,0
2008-12-03,12.72,12.84,12,12.8,671122,0
2008-12-04,12.7,13.15,12.18,12.86,470210,0
2008-12-05,12.84,13.74,12.39,13.7,633433,0
2008-12-08,13.93,14.14,13.66,14.01,348734,0
2008-12-09,13.88,13.96,12.92,13.23,416121,0
2008-12-10,13.36,14.05,13,13.97,391658,0
2008-12-11,13.84,14.43,13.67,13.85,365318,0
2008-12-12,13.7,14.19,13.22,14.17,404660,0
2008-12-15,14.27,14.42,13.21,13.39,310651,0
2008-12-16,13.57,13.93,13.35,13.91,365237,0
2008-12-17,13.78,14.3,13.76,13.99,339389,0
2008-12-18,14.4,15.11,14.15,14.91,566810,0
2008-12-19,15.18,15.86,14.59,14.76,759691,0
2008-12-22,15.41,15.47,13.55,14.1,438818,0
2008-12-23,14.17,14.59,13.92,14,188234,0
2008-12-24,14.05,14.38,13.65,14.31,88388,0
2008-12-26,14.36,14.6,14.27,14.44,114584,0
2008-12-29,14.4,14.47,13.68,13.82,242939,0
2008-12-30,13.98,14.77,13.74,14.2,421731,0
2008-12-31,14.28,15.04,14.11,14.73,572325,0
2009-01-02,14.76,15.43,14.43,15.34,292799,0
2009-01-05,15.34,16.51,15.11,16.42,619392,0
2009-01-06,16.58,16.77,16.12,16.58,381698,0
2009-01-07,16.3,16.77,16.09,16.27,287047,0
2009-01-08,16.18,16.3,15.78,15.97,177639,0
2009-01-09,15.89,16.17,14.91,15.89,560337,0
2009-01-12,14.9,15.43,14.15,14.75,711846,0
2009-01-13,14.67,14.67,13.56,13.88,453686,0
2009-01-14,13.64,13.75,12.59,12.64,460974,0
2009-01-15,12.62,12.83,11.95,12.82,629453,0
2009-01-16,12.9,13.05,12.21,12.5,442604,0
2009-01-20,12.41,12.69,11.76,11.8,465489,0
2009-01-21,12.03,12.4,11.7,12.38,401325,0
2009-01-22,12.09,12.24,11.45,11.68,405034,0
2009-01-23,11.42,11.86,11.41,11.66,245834,0
2009-01-26,11.64,12.2,11.64,12.1,340523,0
2009-01-27,12.17,12.71,12.16,12.28,423115,0
2009-01-28,12.5,13.08,12.31,12.92,426638,0
2009-01-29,12.77,12.86,12.09,12.31,583530,0
2009-01-30,12.44,13.04,12.01,12.8,667893,0
2009-02-02,12.86,13.71,12.26,13.64,872794,0
2009-02-03,13.69,14.74,13.37,14.48,906462,0
2009-02-04,14.44,14.56,13.79,13.92,311017,0
2009-02-05,13.8,14.44,13.65,14.15,321253,0
2009-02-06,14.13,14.5,13.99,14.13,468334,0
2009-02-09,14.05,14.51,13.86,14.45,289511,0
2009-02-10,14.34,14.34,13.3,13.33,365429,0
2009-02-11,13.34,13.62,13.21,13.46,397180,0
2009-02-12,13.33,14.26,13.19,14.13,448370,0
2009-02-13,14.18,14.2,13.71,13.92,317406,0
2009-02-17,13.44,13.78,13.04,13.14,451570,0
2009-02-18,12.75,13.86,12.07,13.26,968924,0
2009-02-19,13.42,13.87,13.28,13.45,382700,0
2009-02-20,13.24,13.24,12.54,12.95,481324,0
2009-02-23,13.07,13.6,12.72,13.14,694719,0
2009-02-24,13.24,13.49,13.06,13.34,421505,0
2009-02-25,13.22,13.38,12.82,12.99,361771,0
2009-02-26,13.04,13.45,12.8,13.06,654000,0
2009-02-27,12.95,13.06,12.26,12.27,618903,0
2009-03-02,12.02,12.22,9.92,10,1143603,0
2009-03-03,10.1,10.39,9.73,9.96,1460705,0
2009-03-04,10.13,10.16,9.83,9.89,709955,0
2009-03-05,9.78,9.78,9.18,9.2,517210,0
2009-03-06,9.25,9.37,8.73,9.33,631808,0
2009-03-09,9.1,9.37,8.96,8.99,472976,0
2009-03-10,9.2,9.68,9.1,9.65,647713,0
2009-03-11,9.66,10.13,9.64,10,777482,0
2009-03-12,9.99,10.5,9.82,10.41,692917,0
2009-03-13,10.42,10.6,9.83,10.47,605303,0
2009-03-16,10.51,10.76,10.22,10.28,497544,0
2009-03-17,10.24,10.53,10.03,10.52,295228,0
2009-03-18,10.1,10.72,10.1,10.38,625087,0
2009-03-19,10.46,10.58,9.81,9.9,540991,0
2009-03-20,9.99,10.42,9.63,9.97,789416,0
2009-03-23,10.22,11.02,9.82,10.99,700389,0
2009-03-24,10.9,11.01,10.12,10.2,535111,0
2009-03-25,10.29,10.68,9.96,10.4,398129,0
2009-03-26,10.54,11.01,10.41,11.01,378039,0
2009-03-27,10.83,11.09,10.45,10.61,432858,0
2009-03-30,10.4,10.4,9.97,10.2,369045,0
2009-03-31,10.33,11,10.33,10.84,697803,0
2009-04-01,10.66,10.89,10.38,10.72,305566,0
2009-04-02,10.94,11.45,10.72,11.21,492876,0
2009-04-03,11.21,11.21,10.63,10.67,388412,0
2009-04-06,10.56,10.91,10.56,10.88,457249,0
2009-04-07,10.76,11.1,10.67,10.78,440731,0
2009-04-08,10.81,11.1,10.73,10.9,479253,0
2009-04-09,11.12,11.5,10.95,11.19,385067,0
2009-04-13,11.05,11.37,10.98,11.35,324966,0
2009-04-14,11.18,11.31,10.85,11.18,578971,0
2009-04-15,10.69,11.15,10.62,11.1,770244,0
2009-04-16,11.15,11.34,10.99,11.23,471502,0
2009-04-17,11.26,11.43,11.12,11.36,345313,0
2009-04-20,11.12,11.29,10.73,10.85,315226,0
2009-04-21,10.76,11.12,10.53,10.95,275948,0
2009-04-22,10.79,11.19,10.75,10.86,309795,0
2009-04-23,10.84,10.86,10.59,10.74,333363,0
2009-04-24,10.79,10.85,10.52,10.63,430084,0
2009-04-27,10.52,10.7,10.5,10.55,451326,0
2009-04-28,10.5,10.57,10.05,10.08,681598,0
2009-04-29,10.35,10.5,10,10.22,742431,0
2009-04-30,10.32,10.5,9.95,9.98,457340,0
2009-05-01,9.91,10.19,9.81,10.12,428378,0
2009-05-04,10.14,10.6,10.06,10.52,364523,0
2009-05-05,10.45,10.68,10.28,10.46,244127,0
2009-05-06,10.58,10.59,10.01,10.37,1371151,0
2009-05-07,10.42,10.51,10.21,10.34,468366,0
2009-05-08,10.47,10.69,10.25,10.47,209503,0
2009-05-11,10.73,10.73,10.16,10.52,311389,0
2009-05-12,10.67,11.26,10.52,11.14,664382,0
2009-05-13,6.23,7.7,6.15,7.02,15303685,0
2009-05-14,7.22,7.43,6.67,6.7,3113625,0
2009-05-15,6.67,6.78,6.25,6.47,2775526,0
2009-05-18,6.55,7.1,6.5,6.95,1633110,0
2009-05-19,7.04,7.16,6.86,7.11,1079094,0
2009-05-20,7.19,7.56,7.18,7.36,951551,0
2009-05-21,7.4,7.48,7.34,7.38,695665,0
2009-05-22,6.96,7.43,6.96,7.35,404835,0
2009-05-26,7.26,7.44,7.17,7.33,793705,0
2009-05-27,7.26,7.81,7.23,7.67,957070,0
2009-05-28,7.65,7.69,7.33,7.51,669558,0
2009-05-29,7.51,7.66,7.37,7.64,692259,0
2009-06-01,7.64,7.7,7.51,7.61,604209,0
2009-06-02,7.56,7.65,7.41,7.52,1173640,0
2009-06-03,7.45,7.51,7.29,7.38,1245116,0
2009-06-04,7.35,7.35,7.14,7.19,1194752,0
2009-06-05,7.25,7.28,6.78,7.23,1582565,0
2009-06-08,7.23,7.58,7.18,7.47,860815,0
2009-06-09,7.52,7.75,7.5,7.71,757101,0
2009-06-10,7.72,7.77,7.39,7.5,384410,0
2009-06-11,7.56,7.74,7.47,7.5,346153,0
2009-06-12,7.43,7.63,7.33,7.52,623165,0
2009-06-15,7.3,7.32,7.08,7.14,599535,0
2009-06-16,7.27,7.35,6.95,7.01,740065,0
2009-06-17,7.01,7.04,6.9,7,779861,0
2009-06-18,6.97,7.36,6.94,7.35,2530371,0
2009-06-19,7.68,8.01,7.68,7.94,2319998,0
2009-06-22,7.86,7.86,7.37,7.47,618288,0
2009-06-23,7.49,7.49,7.3,7.4,523339,0
2009-06-24,7.47,7.9,7.42,7.67,680384,0
2009-06-25,7.64,8.08,7.57,7.99,660486,0
2009-06-26,7.98,8.29,7.83,8.17,1422774,0
2009-06-29,8.17,8.29,7.9,8.25,543635,0
2009-06-30,8.31,8.52,8.06,8.39,783928,0
2009-07-01,8.46,8.58,8.25,8.53,891704,0
2009-07-02,8.39,8.53,8.2,8.3,563735,0
2009-07-06,8.33,8.42,8.02,8.39,632842,0
2009-07-07,8.42,8.42,7.9,8.21,754289,0
2009-07-08,8.21,8.21,7.89,8.13,585356,0
2009-07-09,8.15,8.15,7.6,7.7,825110,0
2009-07-10,7.65,7.65,7.36,7.58,467193,0
2009-07-13,7.58,7.78,7.44,7.76,275291,0
2009-07-14,7.7,7.76,7.5,7.74,304132,0
2009-07-15,7.82,7.89,7.57,7.85,448519,0
2009-07-16,7.79,8,7.61,7.93,279412,0
2009-07-17,7.95,8.11,7.88,7.94,396802,0
2009-07-20,8,8.14,7.88,8.07,214263,0
2009-07-21,8.13,8.2,7.85,8.13,268497,0
2009-07-22,8.1,8.33,7.86,8.22,479294,0
2009-07-23,8.19,8.67,8.07,8.47,615479,0
2009-07-24,8.39,8.58,8.27,8.45,321542,0
2009-07-27,8.47,8.63,8.31,8.46,351432,0
2009-07-28,8.39,8.59,8.23,8.39,452342,0
2009-07-29,8.3,8.68,8.21,8.4,484147,0
2009-07-30,7.94,8.28,7.86,8.26,968331,0
2009-07-31,8.26,8.41,7.94,8.11,671363,0
2009-08-03,8.14,8.51,8.03,8.38,571645,0
2009-08-04,8.29,8.58,8.23,8.5,375031,0
2009-08-05,8.48,8.58,8.14,8.16,463364,0
2009-08-06,8.21,8.23,7.7,7.8,392096,0
2009-08-07,7.92,8.11,7.9,8,499514,0
2009-08-10,7.94,8.36,7.94,8.06,373702,0
2009-08-11,8,8.13,7.72,7.73,316061,0
2009-08-12,7.76,8.08,7.74,7.83,256163,0
2009-08-13,7.89,8.21,7.79,8.1,307822,0
2009-08-14,8.12,8.13,7.71,7.89,198280,0
2009-08-17,7.81,7.96,7.64,7.74,214662,0
2009-08-18,7.73,7.75,7.53,7.57,270204,0
2009-08-19,7.56,7.82,7.39,7.75,344019,0
2009-08-20,7.7,7.9,7.67,7.8,349656,0
2009-08-21,8.03,8.03,7.86,7.91,303856,0
2009-08-24,7.94,8,7.68,7.79,300711,0
2009-08-25,7.8,7.88,7.67,7.72,222358,0
2009-08-26,7.74,7.85,7.69,7.81,148569,0
2009-08-27,7.8,7.81,7.55,7.78,196345,0
2009-08-28,7.82,7.9,7.5,7.57,281947,0
2009-08-31,7.69,7.93,7.51,7.62,402594,0
2009-09-01,7.62,8.11,7.62,7.97,917768,0
2009-09-02,7.99,10.78,7.97,10.26,8957024,0
2009-09-03,9.82,10.33,9.63,10.26,1496628,0
2009-09-04,10.2,11.63,9.95,11.06,2064140,0
2009-09-08,11.06,11.36,10.86,11.15,982967,0
2009-09-09,11.14,11.8,10.98,11.76,1282043,0
2009-09-10,11.7,11.93,11.52,11.75,722713,0
2009-09-11,11.78,12.12,11.65,11.66,545165,0
2009-09-14,11.62,11.67,11.47,11.65,406752,0
2009-09-15,11.08,11.53,10.82,11.33,1289397,0
2009-09-16,11.32,11.41,11.26,11.4,518186,0
2009-09-17,11.37,11.51,11.27,11.5,650746,0
2009-09-18,11.47,11.58,11.05,11.42,715861,0
2009-09-21,11.31,11.89,11.3,11.86,468355,0
2009-09-22,11.89,12.06,11.5,11.52,401076,0
2009-09-23,11.58,11.8,11.27,11.6,310682,0
2009-09-24,11.58,11.7,11.38,11.54,236887,0
2009-09-25,11.53,11.53,11.11,11.34,457328,0
2009-09-28,11.35,11.71,11,11.59,332329,0
2009-09-29,11.62,11.67,11.25,11.28,459220,0
2009-09-30,11.26,11.31,10.96,11.01,689083,0
2009-10-01,11.02,11.24,10.54,10.72,413935,0
2009-10-02,10.6,10.66,10.42,10.47,293704,0
2009-10-05,10.54,10.68,10.23,10.48,277281,0
2009-10-06,9.75,10.37,9.68,10.16,518203,0
2009-10-07,10.16,10.49,9.94,9.99,272082,0
2009-10-08,10.36,10.54,9.96,10.11,487122,0
2009-10-09,10.05,10.23,9.85,10.06,274422,0
2009-10-12,10.16,10.16,9.93,10.05,190772,0
2009-10-13,10.01,10.07,9.73,9.89,462506,0
2009-10-14,10.01,10.08,9.87,10,507403,0
2009-10-15,9.97,10.05,9.73,9.98,503751,0
2009-10-16,9.96,9.97,9.72,9.72,305555,0
2009-10-19,9.73,9.9,9.53,9.61,254333,0
2009-10-20,9.66,9.82,9.15,9.21,323392,0
2009-10-21,9.16,9.27,8.87,8.93,1513745,0
2009-10-22,8.92,9.06,8.6,9.04,323175,0
2009-10-23,9.04,9.32,8.66,8.66,217652,0
2009-10-26,8.66,8.97,8.31,8.41,224986,0
2009-10-27,8.41,8.62,8.28,8.37,241543,0
2009-10-28,8.32,8.32,7.19,7.2,621927,0
2009-10-29,7.3,7.7,7.24,7.65,592784,0
2009-10-30,7.58,7.7,7,7.19,546507,0
2009-11-02,7.25,7.48,7.06,7.24,423529,0
2009-11-03,7.19,7.77,7.15,7.77,586909,0
2009-11-04,7.73,7.81,7.57,7.57,481752,0
2009-11-05,7.67,7.94,7.51,7.9,328341,0
2009-11-06,7.81,7.86,7.58,7.67,389912,0
2009-11-09,7.75,7.75,7.59,7.67,185832,0
2009-11-10,7.64,7.71,7.53,7.6,351212,0
2009-11-11,7.62,7.74,7.47,7.6,450493,0
2009-11-12,7.56,7.69,7.13,7.15,422234,0
2009-11-13,7.21,7.43,7.21,7.35,295840,0
2009-11-16,7.42,7.71,7.42,7.68,282476,0
2009-11-17,7.67,7.8,7.5,7.72,167182,0
2009-11-18,7.7,7.85,7.31,7.45,303506,0
2009-11-19,7.38,7.63,7.29,7.32,274095,0
2009-11-20,7.26,7.51,7.26,7.48,275887,0
2009-11-23,7.59,7.84,7.57,7.74,310667,0
2009-11-24,7.74,7.78,7.51,7.7,135715,0
2009-11-25,7.8,8.21,7.56,8.18,439739,0
2009-11-27,7.88,8.03,7.68,7.79,174316,0
2009-11-30,7.7,7.87,7.29,7.84,631579,0
2009-12-01,7.97,8.18,7.61,8.07,840271,0
2009-12-02,8.05,8.14,7.81,7.91,236233,0
2009-12-03,7.93,8,7.7,7.72,211924,0
2009-12-04,7.92,8.05,7.76,7.88,333377,0
2009-12-07,7.86,7.98,7.85,7.96,237913,0
2009-12-08,7.9,8.02,7.75,7.79,220647,0
2009-12-09,7.77,8.03,7.55,8.02,238450,0
2009-12-10,8.04,8.2,7.75,7.82,403308,0
2009-12-11,7.83,7.95,7.7,7.9,146649,0
2009-12-14,7.96,8.24,7.93,8.22,222513,0
2009-12-15,8.23,8.64,8.23,8.38,264118,0
2009-12-16,8.46,8.51,7.97,8.14,843222,0
2009-12-17,8.1,8.22,7.73,7.84,314091,0
2009-12-18,7.91,8.02,7.74,7.97,698535,0
2009-12-21,8.05,8.43,8.02,8.39,230500,0
2009-12-22,8.4,8.57,8.3,8.54,188866,0
2009-12-23,8.6,8.91,8.6,8.8,189062,0
2009-12-24,8.88,9.11,8.79,8.9,57396,0
2009-12-28,8.9,8.9,8.6,8.78,84461,0
2009-12-29,8.83,8.91,8.54,8.58,172259,0
2009-12-30,8.52,8.72,8.13,8.41,363198,0
2009-12-31,8.39,8.51,8.31,8.34,227497,0
2010-01-04,8.48,8.48,8.31,8.41,434979,0
2010-01-05,8.4,8.42,8.06,8.12,301761,0
2010-01-06,8.11,8.34,7.99,8.04,275732,0
2010-01-07,8.06,8.19,7.94,8.19,259564,0
2010-01-08,8.19,8.29,8.13,8.23,199248,0
2010-01-11,8.27,8.46,8.27,8.32,142669,0
2010-01-12,8.24,8.28,8.02,8.11,228969,0
2010-01-13,8.16,8.41,8.11,8.41,211210,0
2010-01-14,8.39,8.65,7.92,8.48,102157,0
2010-01-15,8.52,8.52,8.16,8.33,405973,0
2010-01-19,8.52,9.4,8.5,9.21,2347539,0
2010-01-20,9.1,9.1,8.36,8.83,1102036,0
2010-01-21,8.83,8.86,8.45,8.6,363801,0
2010-01-22,8.62,8.81,8.41,8.42,236242,0
2010-01-25,8.54,8.63,8.17,8.5,184440,0
2010-01-26,8.45,8.54,8.37,8.46,268289,0
2010-01-27,8.39,8.62,8.39,8.6,252207,0
2010-01-28,8.62,8.62,8.37,8.38,304960,0
2010-01-29,8.43,8.5,8.28,8.29,294965,0
2010-02-01,8.31,8.45,8.11,8.27,238719,0
2010-02-02,8.3,8.39,8.07,8.33,270245,0
2010-02-03,8.27,8.38,8.06,8.22,137546,0
2010-02-04,8.12,8.24,7.72,7.76,384645,0
2010-02-05,7.76,7.85,7.4,7.52,245127,0
2010-02-08,7.55,7.76,7.4,7.41,153871,0
2010-02-09,7.53,7.67,7.38,7.66,489127,0
2010-02-10,7.61,7.86,7.53,7.7,308224,0
2010-02-11,7.65,7.78,7.59,7.71,255418,0
2010-02-12,7.62,7.87,7.48,7.68,302787,0
2010-02-16,7.76,7.81,7.32,7.69,334674,0
2010-02-17,7.69,7.69,6.91,7.21,843559,0
2010-02-18,7.17,7.36,7.12,7.22,375151,0
2010-02-19,7.22,7.72,7.17,7.31,363194,0
2010-02-22,7.31,7.43,7.15,7.33,430273,0
2010-02-23,7.33,7.62,7.31,7.56,482878,0
2010-02-24,7.57,7.95,7.56,7.8,542976,0
2010-02-25,7.62,7.82,7.57,7.63,431666,0
2010-02-26,7.66,7.93,7.64,7.7,216419,0
2010-03-01,7.76,8.18,7.62,8.04,420211,0
2010-03-02,8.03,8.12,7.72,7.92,749268,0
2010-03-03,7.99,8.48,7.99,8.36,781591,0
2010-03-04,8.4,8.54,8.32,8.42,774044,0
2010-03-05,8.44,8.5,8,8.34,628662,0
2010-03-08,8.31,8.37,8.12,8.14,292670,0
2010-03-09,8.09,8.25,8.01,8.11,420197,0
2010-03-10,8.09,8.4,7.97,8.22,795723,0
2010-03-11,8.19,8.47,8.1,8.44,591692,0
2010-03-12,8.46,8.48,8.35,8.46,443684,0
2010-03-15,8.42,8.52,8.32,8.49,320510,0
2010-03-16,8.49,8.52,8.18,8.26,250264,0
2010-03-17,10,10.45,9.63,9.83,6393112,0
2010-03-18,9.75,9.9,9.14,9.3,1601962,0
2010-03-19,9.35,9.92,7.75,7.88,6419767,0
2010-03-22,7.79,8.45,7.5,8.02,1474991,0
2010-03-23,7.97,8,7.81,7.94,821192,0
2010-03-24,7.93,8.13,7.9,7.96,712955,0
2010-03-25,8,8.04,7.82,7.84,554485,0
2010-03-26,7.85,7.92,7.72,7.86,595824,0
2010-03-29,7.9,8,7.79,7.89,420418,0
2010-03-30,7.92,8.05,7.7,7.79,266925,0
2010-03-31,7.74,7.97,7.74,7.84,350504,0
2010-04-01,7.89,7.97,7.75,7.82,372750,0
2010-04-05,7.84,8.14,7.83,7.88,831431,0
2010-04-06,7.88,8.76,7.84,8.7,1291773,0
2010-04-07,8.64,8.71,8.28,8.41,610552,0
2010-04-08,8.36,8.56,8.26,8.47,499210,0
2010-04-09,8.49,8.54,8.26,8.51,413807,0
2010-04-12,8.5,8.66,8.46,8.57,565237,0
2010-04-13,8.58,8.8,8.3,8.68,346618,0
2010-04-14,8.7,8.9,8.52,8.69,353259,0
2010-04-15,8.65,8.99,8.54,8.69,468738,0
2010-04-16,8.64,8.67,8.35,8.47,524177,0
2010-04-19,8.47,8.65,8.25,8.42,263579,0
2010-04-20,8.46,8.54,8.31,8.51,244162,0
2010-04-21,8.51,8.63,8.17,8.25,340801,0
2010-04-22,8.15,8.21,7.67,7.7,1086648,0
2010-04-23,7.75,7.95,7.66,7.91,380781,0
2010-04-26,7.91,8.07,7.78,7.94,819483,0
2010-04-27,7.93,8,7.54,7.65,691132,0
2010-04-28,7.74,8,7.73,7.87,699126,0
2010-04-29,7.91,7.95,7.7,7.92,932917,0
2010-04-30,7.9,7.9,7.25,7.35,825229,0
2010-05-03,7.37,7.8,7.37,7.75,704287,0
2010-05-04,7.66,7.8,7.26,7.36,669884,0
2010-05-05,7.3,7.37,7.12,7.31,579818,0
2010-05-06,7.25,7.39,6.88,7.29,956703,0
2010-05-07,7.26,7.41,7.06,7.25,1236880,0
2010-05-10,7.4,7.75,7.35,7.54,570529,0
2010-05-11,7.46,7.79,7.3,7.64,514487,0
2010-05-12,7.65,8,7.54,7.99,744340,0
2010-05-13,7.96,8.04,7.73,7.93,551524,0
2010-05-14,7.83,7.9,7.49,7.7,714641,0
2010-05-17,7.77,7.93,7.63,7.83,510463,0
2010-05-18,7.96,8.01,7.3,7.39,1869358,0
2010-05-19,7.3,7.61,7.14,7.54,805458,0
2010-05-20,7.33,7.57,7.27,7.29,951297,0
2010-05-21,7.14,7.84,6.82,7,2367784,0
2010-05-24,7.01,7.09,6.83,7,643524,0
2010-05-25,6.91,7.29,6.91,7.16,1062698,0
2010-05-26,7.34,7.79,7.32,7.78,1509078,0
2010-05-27,7.9,8.5,7.71,8.04,1980692,0
2010-05-28,8.08,8.5,7.97,8.4,2060998,0
2010-06-01,8.36,8.41,8.11,8.14,918336,0
2010-06-02,8.14,8.37,8.14,8.28,1050473,0
2010-06-03,8.3,8.44,8.15,8.44,785731,0
2010-06-04,8.19,8.53,8.03,8.33,1472823,0
2010-06-07,8.37,8.4,7.83,7.84,514997,0
2010-06-08,7.9,7.9,7.39,7.44,592865,0
2010-06-09,7.54,7.62,7.31,7.37,584755,0
2010-06-10,7.52,7.61,7.25,7.58,578040,0
2010-06-11,7.5,7.87,7.5,7.87,353059,0
2010-06-14,7.97,8,7.63,7.65,449595,0
2010-06-15,7.7,7.92,7.6,7.86,403205,0
2010-06-16,7.81,7.98,7.72,7.9,512044,0
2010-06-17,7.98,8,7.76,7.84,240618,0
2010-06-18,7.88,8,7.73,7.85,535464,0
2010-06-21,7.97,8.02,7.78,7.89,603036,0
2010-06-22,7.94,8.12,7.83,7.91,471633,0
2010-06-23,7.88,8.06,7.84,8.02,239151,0
2010-06-24,7.95,8.27,7.95,8.1,538559,0
2010-06-25,8.15,8.45,7.91,8.37,1323303,0
2010-06-28,8.29,8.49,8.28,8.39,314220,0
2010-06-29,8.22,8.37,7.88,7.92,615880,0
2010-06-30,7.91,7.99,7.59,7.61,550371,0
2010-07-01,7.61,7.67,7.28,7.32,1133326,0
2010-07-02,7.44,7.49,7.24,7.44,502040,0
2010-07-06,7.6,7.72,7.3,7.37,795458,0
2010-07-07,7.42,7.73,7.29,7.67,533589,0
2010-07-08,7.78,7.87,7.56,7.83,355369,0
2010-07-09,7.8,7.98,7.63,7.96,413827,0
2010-07-12,7.9,7.96,7.51,7.6,377642,0
2010-07-13,7.74,7.88,7.64,7.65,800841,0
2010-07-14,7.61,7.86,7.48,7.84,419319,0
2010-07-15,7.82,8.09,7.73,8.03,636378,0
2010-07-16,8,8.14,7.96,8,637294,0
2010-07-19,8.05,8.16,7.98,8.14,293283,0
2010-07-20,8,8.51,8,8.42,612616,0
2010-07-21,8.47,8.61,8.27,8.5,565941,0
2010-07-22,8.6,8.72,8.41,8.7,1206877,0
2010-07-23,8.63,9.12,8.62,8.86,668051,0
2010-07-26,8.92,9.25,8.9,9.22,471238,0
2010-07-27,9.25,9.47,9.21,9.47,800869,0
2010-07-28,9.46,9.68,9.26,9.28,713276,0
2010-07-29,9.4,9.86,9.07,9.18,730316,0
2010-07-30,9.03,9.3,8.98,9.21,553668,0
2010-08-02,9.34,9.55,9.09,9.33,491392,0
2010-08-03,9.26,15.43,9.14,12.47,12346670,0
2010-08-04,12.49,12.57,11.27,11.76,3525196,0
2010-08-05,11.7,12.7,11.63,12.35,2941478,0
2010-08-06,11.8,12.35,11.65,12.09,1542867,0
2010-08-09,12.24,12.9,12.2,12.74,1267901,0
2010-08-10,12.64,12.95,12.42,12.82,1213680,0
2010-08-11,12.67,12.67,12.36,12.5,803763,0
2010-08-12,12.31,13.11,12.31,13,676127,0
2010-08-13,13.07,13.25,12.73,12.94,843967,0
2010-08-16,12.83,13.13,12.76,13.04,593936,0
2010-08-17,13,13.05,12.81,12.94,547784,0
2010-08-18,12.96,12.96,12.66,12.71,647284,0
2010-08-19,12.64,12.66,12.14,12.24,587987,0
2010-08-20,12.26,12.38,12,12.14,604255,0
2010-08-23,12.26,12.4,11.9,11.9,371703,0
2010-08-24,11.81,11.86,11.47,11.52,468511,0
2010-08-25,11.47,11.98,11.35,11.91,728868,0
2010-08-26,11.94,12.16,11.65,11.75,494246,0
2010-08-27,11.86,12,11.54,11.88,342814,0
2010-08-30,11.87,12.08,11.53,11.55,490514,0
2010-08-31,11.51,11.74,11.35,11.5,672054,0
2010-09-01,11.7,12,11.48,11.86,788190,0
2010-09-02,11.86,11.93,11.55,11.74,307583,0
2010-09-03,11.86,11.93,11.66,11.89,384036,0
2010-09-07,11.87,11.91,11.57,11.61,369638,0
2010-09-08,11.61,11.89,11.61,11.73,382262,0
2010-09-09,11.87,14.28,11.67,13.17,4660031,0
2010-09-10,13.71,15.11,13.13,13.96,4125107,0
2010-09-13,14.07,14.29,13.55,13.88,899583,0
2010-09-14,13.91,14.67,13.91,14.55,866045,0
2010-09-15,14.44,14.8,14.19,14.48,898547,0
2010-09-16,14.41,14.7,14.27,14.46,548472,0
2010-09-17,14.62,14.83,14.22,14.82,1103166,0
2010-09-20,14.78,14.83,14.43,14.61,830734,0
2010-09-21,14.57,14.82,14.35,14.76,472124,0
2010-09-22,14.74,14.78,14.2,14.3,444506,0
2010-09-23,14.13,14.71,13.86,14.21,422758,0
2010-09-24,14.4,15,14.22,14.97,408404,0
2010-09-27,14.9,15,14.45,14.56,418336,0
2010-09-28,14.64,15.03,14.14,14.49,699723,0
2010-09-29,14.4,14.58,14.27,14.28,548204,0
2010-09-30,14.37,14.69,14.11,14.2,550152,0
2010-10-01,14.3,14.42,13.87,14.09,665393,0
2010-10-04,14.09,14.2,13.74,13.96,575113,0
2010-10-05,14.17,14.19,13.72,14.07,714821,0
2010-10-06,14.07,14.09,13.56,13.62,562027,0
2010-10-07,13.26,13.65,13.1,13.56,492644,0
2010-10-08,13.55,13.63,13.15,13.33,551337,0
2010-10-11,13.36,13.69,13.36,13.5,247043,0
2010-10-12,13.5,13.93,13.32,13.92,539172,0
2010-10-13,14,14.33,13.92,14.25,464087,0
2010-10-14,14.19,14.47,14.15,14.36,366900,0
2010-10-15,14.53,14.53,13.67,13.72,606453,0
2010-10-18,13.79,14.02,13.63,13.98,357716,0
2010-10-19,13.82,13.97,13.34,13.53,413292,0
2010-10-20,13.64,13.97,13,13.84,321863,0
2010-10-21,13.95,14.05,13.45,13.64,278387,0
2010-10-22,13.73,13.96,13.34,13.88,240147,0
2010-10-25,14.02,14.02,13.63,13.8,239713,0
2010-10-26,13.7,14,13.5,13.92,333996,0
2010-10-27,14.15,14.24,13,13.11,752880,0
2010-10-28,13.25,13.43,12.88,13.16,585325,0
2010-10-29,13.08,13.28,12.71,12.77,542601,0
2010-11-01,12.85,13.02,12.16,12.21,770587,0
2010-11-02,12.4,12.69,11.82,11.94,1084325,0
2010-11-03,11.99,12.13,11.65,11.76,725632,0
2010-11-04,11.96,12.55,11.96,12.55,687186,0
2010-11-05,12.49,12.75,12.18,12.28,438668,0
2010-11-08,12.27,12.46,12.2,12.33,338543,0
2010-11-09,12.32,12.36,12.05,12.13,418470,0
2010-11-10,12.18,12.75,12.15,12.68,408949,0
2010-11-11,12.52,12.82,12.4,12.79,462963,0
2010-11-12,12.69,12.84,12.61,12.74,353187,0
2010-11-15,12.81,12.93,12.75,12.88,353748,0
2010-11-16,12.8,12.91,12.57,12.72,553291,0
2010-11-17,12.77,13.04,12.58,12.89,375701,0
2010-11-18,13.07,13.5,12.97,13.21,404249,0
2010-11-19,13.25,13.39,12.72,13.25,418169,0
2010-11-22,13.26,13.38,13.09,13.33,318471,0
2010-11-23,13.21,13.38,13,13.36,467952,0
2010-11-24,13.51,13.8,13.45,13.68,378283,0
2010-11-26,13.64,13.64,13.47,13.49,74803,0
2010-11-29,13.45,14.5,13.02,13.31,563777,0
2010-11-30,13.15,13.38,13.04,13.18,518897,0
2010-12-01,13.39,13.6,13.32,13.57,325601,0
2010-12-02,13.54,13.62,13.24,13.37,363773,0
2010-12-03,13.33,13.48,13.2,13.43,183951,0
2010-12-06,13.35,13.47,13.17,13.38,202360,0
2010-12-07,13.45,13.78,13.45,13.54,346134,0
2010-12-08,13.6,13.74,13.49,13.5,170182,0
2010-12-09,13.59,13.68,13.49,13.61,263994,0
2010-12-10,13.64,14.09,13.5,13.97,547004,0
2010-12-13,14,14.2,13.88,13.99,227527,0
2010-12-14,14.07,14.27,13.73,14.19,274345,0
2010-12-15,14.22,14.58,14.07,14.26,454548,0
2010-12-16,14.32,14.74,14.14,14.7,325824,0
2010-12-17,14.75,14.78,14.4,14.73,346494,0
2010-12-20,14.86,15.2,14.65,15.06,410479,0
2010-12-21,15.16,15.21,14.93,15.21,212781,0
2010-12-22,15.31,15.33,14.9,14.99,154394,0
2010-12-23,14.95,15.23,14.8,15.1,183642,0
2010-12-27,15.1,15.18,14.89,14.98,65554,0
2010-12-28,15.04,15.04,14.61,14.77,159710,0
2010-12-29,14.74,14.81,14.38,14.53,155509,0
2010-12-30,14.54,14.84,14.42,14.43,255210,0
2010-12-31,14.47,14.51,14.13,14.13,208710,0
2011-01-03,14.27,14.64,14.25,14.39,309411,0
2011-01-04,14.49,14.83,14,14.22,352499,0
2011-01-05,14.23,14.55,14.2,14.52,223269,0
2011-01-06,14.56,14.85,14.39,14.5,222322,0
2011-01-07,14.5,14.61,13.97,14.4,268570,0
2011-01-10,14.27,14.4,14.18,14.33,191791,0
2011-01-11,14.36,14.61,14.21,14.48,149981,0
2011-01-12,14.62,15.04,14.61,15.03,319087,0
2011-01-13,15.06,15.36,14.92,15.32,228935,0
2011-01-14,15.37,15.99,15.29,15.92,368087,0
2011-01-18,15.92,16.42,15.72,16.37,445853,0
2011-01-19,16.18,16.4,15.72,15.85,398295,0
2011-01-20,15.75,15.85,15.35,15.5,230741,0
2011-01-21,15.73,15.73,15.5,15.61,269896,0
2011-01-24,15.61,16.2,15.56,16.06,326515,0
2011-01-25,15.95,16,15.75,15.93,215804,0
2011-01-26,15.99,16.59,15.97,16.39,362974,0
2011-01-27,16.34,16.39,16.01,16.14,263624,0
2011-01-28,16.11,16.11,15.29,15.36,327304,0
2011-01-31,15.52,15.98,15.47,15.68,321131,0
2011-02-01,15.92,16.18,15.74,15.94,368804,0
2011-02-02,15.88,16.09,15.45,15.62,196731,0
2011-02-03,15.57,15.6,15.26,15.5,233376,0
2011-02-04,15.54,15.67,15.35,15.63,184970,0
2011-02-07,15.58,15.84,15.41,15.48,137607,0
2011-02-08,15.42,15.73,15.28,15.5,243385,0
2011-02-09,15.36,15.57,15.09,15.23,215411,0
2011-02-10,15.11,15.22,15,15.08,213963,0
2011-02-11,15,15.14,14.92,14.99,183207,0
2011-02-14,14.99,15.36,14.99,15.23,286485,0
2011-02-15,15.15,15.53,15.1,15.36,278322,0
2011-02-16,15.98,16.43,15.49,16.27,648092,0
2011-02-18,16.86,17.51,16.8,17.45,554971,0
2011-02-22,17.04,17.73,17.04,17.25,663570,0
2011-02-23,17.26,17.38,17.08,17.2,546324,0
2011-02-24,17.26,17.29,17.01,17.17,432187,0
2011-02-25,17.16,17.34,17.01,17.29,376320,0
2011-02-28,17.48,17.53,17.15,17.39,296855,0
2011-03-01,17.41,17.46,16.52,16.69,631751,0
2011-03-02,16.63,17.06,16.29,16.94,221138,0
2011-03-03,16.96,17.27,16.95,17.17,294098,0
2011-03-04,17.2,17.46,16.88,17,329301,0
2011-03-07,17,17.1,16.18,16.37,266661,0
2011-03-08,16.45,16.94,15.94,16.83,307816,0
2011-03-09,16.77,17.01,16.56,16.76,294078,0
2011-03-10,16.52,16.57,16.09,16.18,324088,0
2011-03-11,16.16,16.52,16.01,16.37,212569,0
2011-03-14,16.1,16.28,15.72,16.07,357509,0
2011-03-15,15.8,16.15,15.53,15.95,409968,0
2011-03-16,15.96,16.08,15.64,15.78,369831,0
2011-03-17,16.16,16.2,15.64,15.95,428863,0
2011-03-18,16.15,16.21,15.58,15.65,1386193,0
2011-03-21,15.82,16.06,15.6,15.97,270459,0
2011-03-22,15.92,16.34,15.84,16.19,249639,0
2011-03-23,16.11,16.27,15.74,15.87,365018,0
2011-03-24,15.97,16.16,15.64,16.09,180069,0
2011-03-25,16.36,16.68,16.16,16.16,283619,0
2011-03-28,16.17,16.48,16.07,16.07,251225,0
2011-03-29,16.1,16.36,16.02,16.26,153458,0
2011-03-30,16.3,16.67,16.3,16.46,239894,0
2011-03-31,16.58,16.59,16.23,16.29,180563,0
2011-04-01,16.28,16.37,16.23,16.3,235169,0
2011-04-04,16.28,16.44,16.28,16.32,285200,0
2011-04-05,16.23,16.79,16.23,16.31,619070,0
2011-04-06,16.39,16.57,16.08,16.21,338527,0
2011-04-07,16.21,16.35,16.03,16.1,185879,0
2011-04-08,16.25,16.25,15.66,15.97,226367,0
2011-04-11,15.94,16.12,15.66,15.99,238328,0
2011-04-12,15.84,16.4,15.79,16.16,288474,0
2011-04-13,16.23,16.23,15.62,15.94,273973,0
2011-04-14,15.73,15.86,15.54,15.72,200448,0
2011-04-15,15.51,16.19,15.51,16.15,245377,0
2011-04-18,15.92,16.04,15.69,16.03,324009,0
2011-04-19,16.1,16.35,15.88,16.27,217934,0
2011-04-20,16.51,16.52,16.27,16.34,182570,0
2011-04-21,16.52,16.52,16.17,16.22,154291,0
2011-04-25,16.21,16.33,16.01,16.25,195234,0
2011-04-26,16.32,16.5,16.06,16.08,224712,0
2011-04-27,16.44,16.55,16.04,16.23,261730,0
2011-04-28,16.27,16.27,15.8,16,238462,0
2011-04-29,15.94,16.07,15.61,15.7,147697,0
2011-05-02,15.61,15.73,15.23,15.43,289762,0
2011-05-03,15.34,15.55,15.19,15.45,197386,0
2011-05-04,15.48,15.6,15.34,15.36,194110,0
2011-05-05,15.24,15.86,15.22,15.45,250767,0
2011-05-06,15.55,16.08,15.49,15.96,309019,0
2011-05-09,15.91,16.17,15.84,15.95,114812,0
2011-05-10,16.06,16.42,15.92,16.35,221706,0
2011-05-11,16.25,16.81,16.2,16.51,464837,0
2011-05-12,16.35,16.98,16.35,16.79,457779,0
2011-05-13,16.83,16.88,16.43,16.67,264539,0
2011-05-16,16.53,16.83,16.53,16.68,285237,0
2011-05-17,16.66,16.83,16.33,16.7,280112,0
2011-05-18,16.72,17.17,16.7,17.01,534344,0
2011-05-19,17.07,17.27,17,17.22,404373,0
2011-05-20,17.18,17.44,17.07,17.13,356670,0
2011-05-23,16.84,17.16,16.5,16.9,278955,0
2011-05-24,16.92,17.33,16.83,17.21,677347,0
2011-05-25,17.22,17.52,16.96,17.51,418695,0
2011-05-26,17.5,18.21,17.47,18.18,890279,0
2011-05-27,18.29,18.4,18.12,18.38,518308,0
2011-05-31,19.24,19.4,19.05,19.11,2402975,0
2011-06-01,19.1,19.25,18.38,18.49,8873346,0
2011-06-02,18.62,18.9,18.3,18.4,1037138,0
2011-06-03,18.13,18.36,17.75,17.88,724394,0
2011-06-06,17.9,18.03,17.51,17.55,468953,0
2011-06-07,17.67,17.97,17.56,17.81,534752,0
2011-06-08,17.79,17.96,17.23,17.37,500047,0
2011-06-09,18.72,18.72,17.5,17.97,660152,0
2011-06-10,17.85,17.89,17.28,17.3,731650,0
2011-06-13,17.44,17.77,17.34,17.44,417507,0
2011-06-14,17.63,17.69,17.33,17.34,513113,0
2011-06-15,17.22,17.47,16.99,17.24,449995,0
2011-06-16,17.19,17.26,16.67,17.03,353360,0
2011-06-17,17.16,17.26,16.62,16.68,769656,0
2011-06-20,16.52,17.08,16.51,16.93,228635,0
2011-06-21,17.06,17.5,16.88,17.15,504208,0
2011-06-22,17,17.37,16.91,16.93,260385,0
2011-06-23,16.77,17.11,16.42,17.04,535292,0
2011-06-24,17.03,17.04,16.31,16.42,642897,0
2011-06-27,16.33,16.61,16.06,16.37,504637,0
2011-06-28,16.49,16.57,16.33,16.39,330496,0
2011-06-29,16.41,16.57,16.2,16.32,378373,0
2011-06-30,16.33,16.56,16.2,16.51,728942,0
2011-07-01,16.44,16.95,16.37,16.84,458702,0
2011-07-05,16.86,17,16.46,16.99,274183,0
2011-07-06,16.89,17,16.55,16.69,337972,0
2011-07-07,16.95,17.12,16.73,17,374977,0
2011-07-08,16.96,17.05,16.58,16.72,180263,0
2011-07-11,16.5,16.64,16.17,16.35,404522,0
2011-07-12,16.24,16.71,16.07,16.43,171873,0
2011-07-13,16.47,16.7,15.93,16.18,432185,0
2011-07-14,16.18,16.42,15.99,16,312546,0
2011-07-15,16.05,16.09,15.69,15.77,337366,0
2011-07-18,15.75,15.85,15.46,15.56,286176,0
2011-07-19,15.65,15.81,15.05,15.65,449692,0
2011-07-20,15.68,16.2,15.51,16.11,335768,0
2011-07-21,16.22,16.29,15.97,16.1,278532,0
2011-07-22,16.12,16.12,15.8,15.88,214631,0
2011-07-25,15.7,15.77,15.32,15.35,339216,0
2011-07-26,15.34,15.75,15.29,15.49,638938,0
2011-07-27,15.82,16.11,15.13,15.27,582862,0
2011-07-28,15.31,15.4,15.1,15.21,439810,0
2011-07-29,15,15.26,14.81,14.98,591561,0
2011-08-01,15.15,15.15,14.65,14.81,512314,0
2011-08-02,14.7,14.88,14.53,14.59,927606,0
2011-08-03,14.55,14.76,14.2,14.54,380893,0
2011-08-04,14.31,14.49,13.69,13.7,507226,0
2011-08-05,13.89,14.22,13.45,13.78,807408,0
2011-08-08,13.3,13.87,12.59,12.62,739300,0
2011-08-09,12.92,13.21,12.33,13.19,1240354,0
2011-08-10,12.86,13.23,12.46,12.52,629366,0
2011-08-11,12.56,13.79,12.56,13.5,470426,0
2011-08-12,13.67,13.7,13.06,13.22,299182,0
2011-08-15,13.36,13.71,13.22,13.7,187573,0
2011-08-16,13.51,13.89,13.27,13.65,348897,0
2011-08-17,13.7,14.06,13.65,14.03,458472,0
2011-08-18,13.58,13.58,13.06,13.11,548995,0
2011-08-19,12.79,14.45,12.78,13.54,730792,0
2011-08-22,13.87,13.94,13.04,13.14,375028,0
2011-08-23,13.03,13.87,12.97,13.83,853684,0
2011-08-24,13.84,14.29,13.64,14.22,290226,0
2011-08-25,14.3,14.3,13.94,14,340350,0
2011-08-26,13.85,14.35,13.7,14.22,324181,0
2011-08-29,14.25,14.67,14.25,14.54,372552,0
2011-08-30,14.45,14.85,14.21,14.72,447876,0
2011-08-31,14.82,14.84,14.5,14.58,259484,0
2011-09-01,14.61,14.88,13.99,14.15,291732,0
2011-09-02,13.8,14.19,13.77,13.99,329085,0
2011-09-06,13.5,14.07,13.22,14.01,322047,0
2011-09-07,14.21,14.67,14.13,14.54,268693,0
2011-09-08,14.48,14.9,14.46,14.87,483726,0
2011-09-09,14.76,14.92,14.25,14.62,563879,0
2011-09-12,14.35,14.86,14.22,14.82,659531,0
2011-09-13,14.83,15,14.63,14.73,646432,0
2011-09-14,14.83,15.25,14.83,15.07,500717,0
2011-09-15,15.2,15.47,14.94,15.37,539975,0
2011-09-16,15.27,15.77,15.27,15.56,1021146,0
2011-09-19,15.11,15.49,15.1,15.28,365105,0
2011-09-20,15.27,15.62,15.2,15.25,339522,0
2011-09-21,15.17,15.45,15.17,15.2,352047,0
2011-09-22,14.68,15.51,14.49,15.3,606196,0
2011-09-23,15.17,15.81,15.12,15.68,406276,0
2011-09-26,15.57,15.87,14.92,15.3,518580,0
2011-09-27,15.63,15.81,15.27,15.39,424606,0
2011-09-28,15.39,15.54,14.83,14.88,464083,0
2011-09-29,15.1,15.33,14.5,14.8,446990,0
2011-09-30,14.63,15.08,14.38,14.88,547820,0
2011-10-03,16.82,17.39,16.27,16.6,2138194,0
2011-10-04,16.34,17.64,16.34,17.49,1809064,0
2011-10-05,17.52,17.77,17.15,17.31,1189331,0
2011-10-06,17.22,17.64,17.16,17.55,687851,0
2011-10-07,17.55,17.55,17.1,17.37,535171,0
2011-10-10,17.66,17.83,17.39,17.81,545715,0
2011-10-11,17.66,18.57,17.59,18.31,1051699,0
2011-10-12,18.36,18.55,17.99,18.17,417923,0
2011-10-13,18.04,18.19,17.93,18.15,249305,0
2011-10-14,18.31,18.6,18.31,18.47,373387,0
2011-10-17,18.31,18.55,18.2,18.42,499303,0
2011-10-18,18.38,19.05,18.38,18.98,799045,0
2011-10-19,18.82,18.98,18.21,18.36,439577,0
2011-10-20,18.3,18.6,17.87,18.47,418290,0
2011-10-21,18.51,18.77,18.16,18.35,593680,0
2011-10-24,18.55,18.62,18.35,18.58,483205,0
2011-10-25,18.73,18.73,17.63,17.71,579100,0
2011-10-26,18,19,17.93,18.98,957138,0
2011-10-27,19.1,19.46,18.91,19.18,875439,0
2011-10-28,18.5,19.1,18.5,18.91,489347,0
2011-10-31,18.66,19.1,18.65,18.72,387610,0
2011-11-01,18.16,18.44,17.87,18.14,525353,0
2011-11-02,18.47,18.47,17.93,18.25,328920,0
2011-11-03,18.52,18.97,18.13,18.94,382185,0
2011-11-04,18.85,19.15,18.54,18.91,464831,0
2011-11-07,18.93,19.12,18.54,18.73,375322,0
2011-11-08,18.89,19.46,18.81,19.38,397183,0
2011-11-09,18.7,19.1,18.35,18.57,429052,0
2011-11-10,18.74,18.92,18.5,18.91,232339,0
2011-11-11,19.11,19.45,18.9,19.21,430083,0
2011-11-14,19.15,19.54,19.1,19.51,465451,0
2011-11-15,19.42,19.61,19.16,19.29,426421,0
2011-11-16,19.04,19.16,18.37,18.43,342329,0
2011-11-17,18.37,18.77,18.18,18.49,296521,0
2011-11-18,18.58,18.58,18.04,18.09,266979,0
2011-11-21,17.81,18.42,17.55,18.28,316746,0
2011-11-22,18.19,18.28,17.78,18.11,329114,0
2011-11-23,17.96,18.11,17.42,17.59,286488,0
2011-11-25,17.5,17.55,17.26,17.27,108282,0
2011-11-28,17.55,18.4,17.55,18.28,338648,0
2011-11-29,18.23,18.48,18.05,18.31,573170,0
2011-11-30,18.48,18.98,18.43,18.91,844451,0
2011-12-01,18.9,19.05,18.7,18.7,670992,0
2011-12-02,18.97,19.27,18.89,19.16,588941,0
2011-12-05,19.41,19.52,19.01,19.44,436491,0
2011-12-06,19.48,19.55,19.34,19.47,397820,0
2011-12-07,19.41,19.64,19.26,19.58,307214,0
2011-12-08,19.45,19.53,19.34,19.38,413483,0
2011-12-09,19.26,19.52,19.18,19.41,381153,0
2011-12-12,19.2,19.41,19.1,19.35,368727,0
2011-12-13,19.55,19.55,19.24,19.35,379735,0
2011-12-14,19.36,19.48,19.13,19.16,371969,0
2011-12-15,19.21,19.52,18.85,19.48,459593,0
2011-12-16,19.5,19.87,19.3,19.5,1531358,0
2011-12-19,19.5,19.98,19.31,19.35,420176,0
2011-12-20,19.52,20,19.24,20,389157,0
2011-12-21,19.96,19.96,19.36,19.49,293036,0
2011-12-22,19.47,19.5,18.8,18.88,531207,0
2011-12-23,19.24,19.27,18.92,19.12,231788,0
2011-12-27,19.1,19.33,18.73,19.23,249587,0
2011-12-28,19.27,19.27,18.73,18.85,299352,0
2011-12-29,18.9,18.95,18.56,18.65,348311,0
2011-12-30,18.66,18.98,18.6,18.64,296328,0
2012-01-03,19.08,19.18,18.41,18.44,791438,0
2012-01-04,18.4,18.51,18.19,18.42,812038,0
2012-01-05,18.14,19,18.06,18.43,1349056,0
2012-01-06,18.41,18.5,18.24,18.25,368982,0
2012-01-09,18.39,18.64,18.1,18.22,645192,0
2012-01-10,18.26,18.72,18.25,18.67,657156,0
2012-01-11,18.55,18.94,18.55,18.87,789462,0
2012-01-12,18.93,19.1,18.74,19.02,599880,0
2012-01-13,18.82,19.13,18.58,18.99,407929,0
2012-01-17,19.21,19.66,19.18,19.37,811058,0
2012-01-18,19.06,19.43,19.06,19.37,251375,0
2012-01-19,19.44,19.5,18.88,18.98,330020,0
2012-01-20,18.97,19.23,18.91,19.09,364042,0
2012-01-23,19.26,19.41,18.69,19.02,406141,0
2012-01-24,18.91,19.14,18.6,18.74,389040,0
2012-01-25,18.68,19.36,18.68,19.31,438158,0
2012-01-26,19.48,19.48,19.04,19.22,511774,0
2012-01-27,19.13,19.57,19.01,19.49,503782,0
2012-01-30,19.4,19.89,19.4,19.86,734018,0
2012-01-31,19.88,20.21,19.77,20.12,1034032,0
2012-02-01,20.15,21.14,20.04,21.06,1282714,0
2012-02-02,21.06,21.87,20.82,21.64,1784036,0
2012-02-03,21.89,22.23,21.69,21.9,883083,0
2012-02-06,21.87,22.21,21.87,21.99,636333,0
2012-02-07,22,22.48,21.72,21.86,1081215,0
2012-02-08,21.23,21.99,21.23,21.52,779332,0
2012-02-09,21.38,21.5,20.94,20.99,947714,0
2012-02-10,20.97,21.02,20.65,20.75,613399,0
2012-02-13,20.96,21.12,20.82,21.01,565511,0
2012-02-14,20.99,20.99,20.56,20.71,771240,0
2012-02-15,21.02,21.06,20.51,20.6,532794,0
2012-02-16,20.69,21.29,20.61,21.2,664110,0
2012-02-17,21.24,21.36,20.92,21,307523,0
2012-02-21,21.03,21.5,20.78,20.84,591826,0
2012-02-22,22.53,22.82,21.5,22.28,1464549,0
2012-02-23,22.22,22.37,21.72,22.17,613629,0
2012-02-24,22.07,22.13,21.68,22.04,590487,0
2012-02-27,21.62,21.99,21.57,21.95,371467,0
2012-02-28,21.86,22.05,21.75,21.93,464584,0
2012-02-29,22.09,22.17,21.42,21.43,439603,0
2012-03-01,21.42,22.1,21.34,21.69,1009620,0
2012-03-02,21.55,21.82,21.03,21.31,519810,0
2012-03-05,21.2,21.28,20.79,21.13,346374,0
2012-03-06,20.76,21.34,19.64,20.73,742174,0
2012-03-07,20.64,20.71,20.4,20.57,266222,0
2012-03-08,20.59,20.79,20.38,20.72,317802,0
2012-03-09,20.69,21.01,20.44,20.77,481887,0
2012-03-12,20.7,20.85,20.42,20.64,288063,0
2012-03-13,20.61,20.97,20.59,20.95,264411,0
2012-03-14,20.92,21.14,20.86,21.12,271258,0
2012-03-15,20.96,21.45,20.92,21.1,374833,0
2012-03-16,21.22,21.22,20.57,20.6,647485,0
2012-03-19,20.52,20.77,20.25,20.57,285732,0
2012-03-20,20.59,20.59,20.15,20.26,209869,0
2012-03-21,20.12,20.41,20.08,20.09,310494,0
2012-03-22,20,20.07,19.77,19.85,285648,0
2012-03-23,19.95,20.14,19.8,20,502092,0
2012-03-26,20.11,20.38,20.07,20.32,336037,0
2012-03-27,20.3,20.46,20.15,20.31,227764,0
2012-03-28,20.33,20.49,19.81,20.16,352020,0
2012-03-29,20.06,20.22,19.8,20.06,145968,0
2012-03-30,20.17,20.27,19.91,20.07,312127,0
2012-04-02,20,20.53,19.91,20.52,467922,0
2012-04-03,20.51,20.62,20.16,20.3,391284,0
2012-04-04,20.09,20.23,19.9,19.99,551321,0
2012-04-05,19.91,20.01,19.7,19.96,653509,0
2012-04-09,19.7,20.01,19.65,19.89,471091,0
2012-04-10,19.89,19.89,19.43,19.43,478596,0
2012-04-11,19.61,20.06,19.51,20.01,357421,0
2012-04-12,19.97,20.24,19.82,20.07,255356,0
2012-04-13,20.01,20.02,19.76,19.78,209417,0
2012-04-16,19.79,20.2,19.73,20.05,237301,0
2012-04-17,20.14,20.22,19.94,19.95,351109,0
2012-04-18,19.99,20.03,19.8,19.81,200430,0
2012-04-19,19.86,20.07,19.51,19.66,231683,0
2012-04-20,19.75,19.92,19.66,19.74,177685,0
2012-04-23,19.47,19.7,19.37,19.6,298666,0
2012-04-24,19.67,20.16,19.61,20.07,364614,0
2012-04-25,20.88,21.57,20.58,21.52,883168,0
2012-04-26,21.57,22,21.52,21.9,557794,0
2012-04-27,21.86,22.27,21.79,22.21,532441,0
2012-04-30,22.2,22.35,21.84,22.09,325651,0
2012-05-01,22.17,22.62,22,22.12,427073,0
2012-05-02,22.08,22.09,21.81,21.88,257995,0
2012-05-03,21.87,21.89,21.3,21.5,199531,0
2012-05-04,21.54,21.99,21.54,21.69,272093,0
2012-05-07,21.62,22.04,21.46,21.9,284342,0
2012-05-08,21.78,21.78,21.22,21.64,367325,0
2012-05-09,21.49,21.58,21.13,21.37,144953,0
2012-05-10,21.5,21.7,21.23,21.66,208654,0
2012-05-11,21.53,21.8,21.38,21.57,243270,0
2012-05-14,21.32,21.4,20.95,21.16,341288,0
2012-05-15,21.12,21.42,20.67,21.14,337792,0
2012-05-16,20.74,21.39,20.74,21.1,263988,0
2012-05-17,21.2,21.88,21.12,21.33,439857,0
2012-05-18,21.27,21.9,20.65,20.88,386021,0
2012-05-21,20.86,21.32,20.85,21.19,355543,0
2012-05-22,21.2,21.54,20.95,21.14,440121,0
2012-05-23,21.06,21.47,20.82,21.31,398302,0
2012-05-24,21.43,21.47,20.96,21.39,338392,0
2012-05-25,21.29,21.54,21.12,21.49,316177,0
2012-05-29,21.71,22.2,21.62,22.19,347322,0
2012-05-30,22.09,22.38,21.95,22.04,320652,0
2012-05-31,22.11,22.3,21.82,21.98,558811,0
2012-06-01,21.69,21.92,21.57,21.74,237234,0
2012-06-04,21.81,22.42,21.81,22.35,365611,0
2012-06-05,22.1,23.27,21.54,22.8,1109784,0
2012-06-06,22.89,22.98,22.35,22.81,1155559,0
2012-06-07,22.89,23,22.46,22.48,863838,0
2012-06-08,22.33,22.63,22.26,22.43,318171,0
2012-06-11,22.48,22.55,21.66,21.67,584056,0
2012-06-12,21.68,22.2,21.48,22.1,670258,0
2012-06-13,22.14,22.22,21.88,21.95,480335,0
2012-06-14,22.03,22.32,21.82,22.27,451784,0
2012-06-15,22.27,22.41,22.04,22.24,988113,0
2012-06-18,22.23,22.55,21.98,22.41,246416,0
2012-06-19,22.55,22.75,22.24,22.29,527760,0
2012-06-20,22.37,22.47,21.99,22.05,251477,0
2012-06-21,22.1,22.17,21.61,21.66,287064,0
2012-06-22,21.87,22.11,21.58,21.98,1332778,0
2012-06-25,21.82,22.06,21.64,21.95,191637,0
2012-06-26,22.06,22.42,21.94,22.33,244021,0
2012-06-27,22.4,22.88,22.29,22.77,674151,0
2012-06-28,22.63,23.23,22.47,22.8,295304,0
2012-06-29,23.23,23.45,22.82,22.94,445932,0
2012-07-02,23.06,23.36,22.39,23.01,844074,0
2012-07-03,23.13,23.89,23.06,23.81,473350,0
2012-07-05,23.71,24,23.39,23.94,632516,0
2012-07-06,23.7,24,23.59,23.63,319502,0
2012-07-09,23.53,24.58,23.49,24.49,1045267,0
2012-07-10,24.57,24.93,24.13,24.18,831700,0
2012-07-11,24.16,24.27,23.31,23.91,573811,0
2012-07-12,23.77,24.38,23.67,24.35,589950,0
2012-07-13,24.35,24.67,24.06,24.61,649831,0
2012-07-16,24.62,24.91,24.27,24.65,788400,0
2012-07-17,24.82,24.88,24.12,24.49,516877,0
2012-07-18,24.33,24.74,24.15,24.25,571530,0
2012-07-19,24.26,24.42,23.52,23.6,919361,0
2012-07-20,23.48,23.55,23.14,23.36,537806,0
2012-07-23,23.14,23.19,22.91,22.95,260220,0
2012-07-24,23.11,23.11,22.53,22.88,362972,0
2012-07-25,25.24,26.15,24.26,25.67,1557729,0
2012-07-26,26.06,26.15,25.25,25.29,816941,0
2012-07-27,24.5,25.81,24.5,25.62,827901,0
2012-07-30,25.42,25.73,25.19,25.37,509725,0
2012-07-31,25.24,25.28,24.88,25.04,700515,0
2012-08-01,25.06,25.16,24.71,24.71,729354,0
2012-08-02,24.7,24.78,24.43,24.63,569450,0
2012-08-03,24.61,25.25,24.61,25.16,433673,0
2012-08-06,25.15,25.25,24.61,24.87,514024,0
2012-08-07,25,25.19,24.78,25.16,563771,0
2012-08-08,25.25,25.58,24.62,25.48,587428,0
2012-08-09,25.5,25.59,25.3,25.39,520586,0
2012-08-10,25.39,25.48,24.82,25.3,542985,0
2012-08-13,25.28,25.4,25.1,25.35,440491,0
2012-08-14,25.44,25.53,25.09,25.26,389950,0
2012-08-15,25.3,25.45,25.095,25.33,321195,0
2012-08-16,25.38,25.38,24.79,24.84,393773,0
2012-08-17,24.82,25.05,24.6,24.72,241674,0
2012-08-20,24.75,25.05,24.44,25.04,305660,0
2012-08-21,25.08,25.27,24.79,25.08,340436,0
2012-08-22,24.95,24.95,24.46,24.85,303013,0
2012-08-23,24.79,24.94,24.225,24.48,674064,0
2012-08-24,24.41,24.47,23.78,24.34,511638,0
2012-08-27,24.48,24.76,24.31,24.74,641732,0
2012-08-28,24.71,25.25,24.71,25.21,222643,0
2012-08-29,25.26,25.48,25.02,25.27,305197,0
2012-08-30,25.25,25.57,25.09,25.54,239293,0
2012-08-31,25.59,25.8,25.33,25.69,278462,0
2012-09-04,25.81,26.35,25.57,26.34,380386,0
2012-09-05,26.2,26.5,26.1,26.39,665969,0
2012-09-06,26.45,26.95,26.29,26.609,893735,0
2012-09-07,26.7,26.79,25.95,26.25,233630,0
2012-09-10,26.23,26.37,25.74,25.85,414817,0
2012-09-11,25.94,26.31,25.8,25.96,204005,0
2012-09-12,26.01,26.277,25.31,25.52,415210,0
2012-09-13,25.67,26,25.14,25.6,467640,0
2012-09-14,25.6,25.93,25.43,25.49,356980,0
2012-09-17,25.33,26.12,25.05,26.11,412000,0
2012-09-18,26.04,26.64,25.63,26.64,330716,0
2012-09-19,26.58,26.84,26.47,26.68,390488,0
2012-09-20,26.49,26.73,26.27,26.38,395635,0
2012-09-21,26.47,26.62,25.98,26.06,1064662,0
2012-09-24,26.02,26.28,25.83,26.07,292742,0
2012-09-25,26.23,26.47,25.95,26.11,380248,0
2012-09-26,26.24,26.37,25.8,25.97,268951,0
2012-09-27,26.06,26.34,25.72,26.18,511698,0
2012-09-28,26.02,26.08,25.6,25.81,247955,0
2012-10-01,25.96,26.19,25.54,25.67,279182,0
2012-10-02,25.89,26.155,25.75,25.91,941365,0
2012-10-03,26.02,26.6,25.94,26.45,423919,0
2012-10-04,26.69,26.75,26.37,26.64,512716,0
2012-10-05,26.35,26.6,24.66,25.11,1565077,0
2012-10-08,25.04,25.106,24.76,24.84,317653,0
2012-10-09,24.84,24.88,24,24.19,662512,0
2012-10-10,24.15,24.75,24.11,24.37,445508,0
2012-10-11,24.4,24.47,24.02,24.34,382592,0
2012-10-12,24.21,24.25,23.72,23.95,497098,0
2012-10-15,23.97,24.27,23.8,23.98,375524,0
2012-10-16,24.7,25.17,24.49,24.88,1026520,0
2012-10-17,24.99,25.51,24.84,25.27,961203,0
2012-10-18,25.33,25.37,24.87,24.98,531330,0
2012-10-19,24.85,24.97,24.44,24.58,720149,0
2012-10-22,24.61,24.73,23.98,24.12,379891,0
2012-10-23,24,24.05,23.5,23.63,601502,0
2012-10-24,23.52,23.859,22.6,23.22,1646971,0
2012-10-25,23.17,23.34,22.99,23.07,371027,0
2012-10-26,22.86,22.99,22.18,22.44,515221,0
2012-10-31,22.39,22.49,21.7,21.92,285319,0
2012-11-01,21.87,22.41,21.82,22.36,568217,0
2012-11-02,22.4,22.5,21.55,21.56,330163,0
2012-11-05,21.5,22.11,21.31,22.08,558871,0
2012-11-06,22.03,22.31,21.68,21.79,638647,0
2012-11-07,21.54,21.79,20.89,21.33,525104,0
2012-11-08,21.25,21.33,20.58,20.6,263923,0
2012-11-09,20.51,21.5,20.44,21.27,450699,0
2012-11-12,21.3,21.65,21.265,21.41,416844,0
2012-11-13,21.25,21.45,20.89,21.06,240195,0
2012-11-14,21.14,21.32,20.36,20.42,436150,0
2012-11-15,20.38,20.54,20.04,20.34,341600,0
2012-11-16,20.67,20.67,20.07,20.36,328900,0
2012-11-19,20.58,21.1,20.58,20.89,314451,0
2012-11-20,21.42,21.81,21.2,21.41,731741,0
2012-11-21,21.47,21.68,21.24,21.32,324073,0
2012-11-23,21.3,21.6,21.26,21.6,102863,0
2012-11-26,21.41,21.62,20.88,21.37,415088,0
2012-11-27,21.4,21.7,21.02,21.4,341932,0
2012-11-28,21.35,21.62,20.85,21.32,199638,0
2012-11-29,21.52,21.89,21.153,21.79,395109,0
2012-11-30,21.88,22.08,21.41,21.47,737451,0
2012-12-03,21.66,22.34,21.645,22.26,634232,0
2012-12-04,22.5,22.77,22.13,22.73,853978,0
2012-12-05,22.74,22.74,21.99,21.99,490038,0
2012-12-06,22.02,22.02,21.47,21.57,353295,0
2012-12-07,21.71,22.04,21.39,21.83,433746,0
2012-12-10,21.79,22.36,21.67,21.82,448031,0
2012-12-11,21.72,22.15,21.69,21.85,531001,0
2012-12-12,21.95,22.64,21.52,22.59,656819,0
2012-12-13,22.65,22.8,21.74,22.17,417182,0
2012-12-14,22.06,22.09,21.69,21.81,360613,0
2012-12-17,21.85,22.33,21.5,22.3,321771,0
2012-12-18,22.27,22.76,21.9,22.68,565360,0
2012-12-19,22.62,22.79,22.25,22.29,476734,0
2012-12-20,23.94,24.4,23.38,23.71,2760767,0
2012-12-21,24.03,24.48,23.17,24.17,1420792,0
2012-12-24,24.22,24.3,23.8,24.28,372074,0
2012-12-26,24.26,24.35,23.871,24.19,293218,0
2012-12-27,24.14,24.37,23.59,24,480611,0
2012-12-28,23.85,24.1,23.52,23.76,590827,0
2012-12-31,23.4,24.049,23.05,23.97,403192,0
2013-01-02,24.44,24.61,24.01,24.54,928649,0
2013-01-03,24.82,25.2,24.65,25.18,836505,0
2013-01-04,25.31,25.69,25.14,25.56,1018184,0
2013-01-07,25.66,25.97,25.49,25.82,909020,0
2013-01-08,25.72,29.45,25.63,28.83,5354359,0
2013-01-09,28.84,29.1,28.1,28.96,1428988,0
2013-01-10,29.03,29.35,28.52,29.06,799550,0
2013-01-11,28.74,29.36,28.74,29.26,851422,0
2013-01-14,29.02,29.4,28.97,29.14,1000879,0
2013-01-15,29.24,29.95,29.11,29.92,832895,0
2013-01-16,29.99,30.08,29.67,30,1107590,0
2013-01-17,30.05,30.39,29.85,30.21,798497,0
2013-01-18,30.2,30.28,29.85,30.23,731809,0
2013-01-22,30.15,30.4,30,30.24,471442,0
2013-01-23,30.29,30.6,30,30.13,423433,0
2013-01-24,30.13,30.53,30.07,30.12,626595,0
2013-01-25,30.31,30.56,30.09,30.34,429301,0
2013-01-28,30.35,30.78,30.2,30.44,419903,0
2013-01-29,30.35,30.45,29.97,30.21,974397,0
2013-01-30,30.23,30.49,29.51,29.7,651716,0
2013-01-31,29.81,30.24,29.61,29.88,551415,0
2013-02-01,29.82,30.87,29.74,30.53,593584,0
2013-02-04,30.23,30.58,29.91,30.16,525111,0
2013-02-05,30.38,30.812,30.11,30.11,363325,0
2013-02-06,30.04,30.36,30,30.28,350999,0
2013-02-07,30.28,30.325,29.83,30.16,378976,0
2013-02-08,30.13,30.5,29.91,30.32,465156,0
2013-02-11,30.29,30.4,29.87,30.12,212036,0
2013-02-12,30.2,30.3,29.87,30,268521,0
2013-02-13,30.12,30.58,29.96,30.55,488067,0
2013-02-14,30.48,31.108,30.19,30.43,440770,0
2013-02-15,30.66,31.29,30.45,30.96,479162,0
2013-02-19,31.1,31.24,30.3,31.15,672982,0
2013-02-20,31.6,33.25,30.81,32.57,1986263,0
2013-02-21,32.9,32.95,32.025,32.46,952731,0
2013-02-22,31.27,31.9,30.93,31.55,1430272,0
2013-02-25,31.73,32.17,31.11,31.11,739582,0
2013-02-26,31.01,31.289,30.61,30.89,721498,0
2013-02-27,30.86,31.68,30.81,31.43,588675,0
2013-02-28,31.6,32.02,31.5,31.81,511812,0
2013-03-01,32.05,32.05,31.1,31.49,433539,0
2013-03-04,31.28,31.96,31.06,31.79,804237,0
2013-03-05,31.885,32,31.035,31.42,1045193,0
2013-03-06,31.66,32.53,31.521,32.23,1211717,0
2013-03-07,32.23,32.95,31.27,31.7,797089,0
2013-03-08,32.01,32.12,31.18,31.7,593326,0
2013-03-11,33,33.71,32.1,32.24,1686864,0
2013-03-12,32.26,32.44,32.01,32.17,895647,0
2013-03-13,32.1,32.2,31.63,31.78,699300,0
2013-03-14,31.93,32.14,31.62,31.95,640250,0
2013-03-15,32.11,32.34,31.89,31.97,1045175,0
2013-03-18,31.72,32.07,31.15,31.57,745906,0
2013-03-19,31.82,32.486,31.6,31.85,695226,0
2013-03-20,31.95,32.29,31.87,32.24,511102,0
2013-03-21,32.17,33.15,32.17,32.52,666667,0
2013-03-22,32.57,32.86,32.54,32.59,335000,0
2013-03-25,32.86,33.165,32.34,32.87,772634,0
2013-03-26,33.12,35.19,32.66,33.34,587719,0
2013-03-27,33.57,33.62,32.9,33.37,579547,0
2013-03-28,33.46,34.03,33.29,33.41,1097789,0
2013-04-01,33.69,33.69,32.75,33.01,656780,0
2013-04-02,33.11,33.5,32.8,32.86,661593,0
2013-04-03,32.95,33.27,32.02,32.66,701756,0
2013-04-04,32.9,32.9,32.07,32.48,594741,0
2013-04-05,31.64,33.02,31.44,32.43,654025,0
2013-04-08,32.43,32.59,31.75,32.16,489289,0
2013-04-09,32.11,32.22,31.72,31.75,417588,0
2013-04-10,31.91,32.61,31.735,32.47,738395,0
2013-04-11,32.64,33.089,32.33,32.75,724651,0
2013-04-12,32.79,32.97,32.49,32.82,408552,0
2013-04-15,32.7,32.8,31.87,32.09,739126,0
2013-04-16,32.12,33.41,32.1,33.31,729557,0
2013-04-17,33.29,33.46,32.51,33.33,655154,0
2013-04-18,33.68,33.88,33.22,33.32,821950,0
2013-04-19,33.62,34.54,33.56,34.43,807103,0
2013-04-22,34.76,34.91,34.01,34.61,882442,0
2013-04-23,34.88,34.95,33.74,34.3,862273,0
2013-04-24,34.84,34.92,33.3,33.46,1044959,0
2013-04-25,33.67,34.43,33.15,33.77,959321,0
2013-04-26,33.64,33.94,33.3,33.41,658989,0
2013-04-29,33.65,34.46,33.65,34.29,856602,0
2013-04-30,34.22,34.5,33.67,33.76,484248,0
2013-05-01,33.81,34.09,32.68,32.75,712626,0
2013-05-02,32.81,33.93,32.76,33.76,735516,0
2013-05-03,34.09,34.61,34.04,34.25,681192,0
2013-05-06,34.25,34.729,33.52,34.25,690332,0
2013-05-07,34.46,34.46,33.83,34.24,444037,0
2013-05-08,34.29,34.59,34.11,34.56,585766,0
2013-05-09,34.56,36.43,34.56,35.76,2142046,0
2013-05-10,36.15,37.21,36.1,37.1,1570082,0
2013-05-13,37,37.33,36.35,36.64,1039889,0
2013-05-14,36.81,37.27,36.56,36.88,1196465,0
2013-05-15,36.89,37.4,36.69,36.73,782237,0
2013-05-16,36.55,36.57,35.7,35.76,683185,0
2013-05-17,35.8,35.985,35.17,35.76,774461,0
2013-05-20,35.92,36.855,35.49,35.61,1053546,0
2013-05-21,36.26,36.96,28.63,33.71,3467281,0
2013-05-22,33.39,34.33,30.85,32.53,3550393,0
2013-05-23,31.86,33.64,31.314,33.32,1417841,0
2013-05-24,33.04,33.35,32.51,32.99,756270,0
2013-05-28,33.4,33.99,33.2,33.75,922514,0
2013-05-29,33.26,33.73,32.8,33.26,800289,0
2013-05-30,33.35,33.65,32.77,33.13,505352,0
2013-05-31,33.1,33.27,32.14,32.21,460056,0
2013-06-03,32.29,33.65,32.17,33.49,939363,0
2013-06-04,33.4,33.98,32.74,32.99,1168689,0
2013-06-05,32.91,33.12,31.79,31.85,481845,0
2013-06-06,32.05,33.26,32,33.16,581601,0
2013-06-07,33.25,34.066,33.25,33.79,490191,0
2013-06-10,34,34.19,33.41,33.72,247961,0
2013-06-11,33.3,33.69,32.8,33.31,357713,0
2013-06-12,33.71,34.13,32.86,32.88,417996,0
2013-06-13,32.76,33.58,32.43,33.39,255683,0
2013-06-14,33.23,33.5,32.74,32.77,296628,0
2013-06-17,32.94,33.405,32.375,32.6,460823,0
2013-06-18,32.54,32.96,32.26,32.53,685839,0
2013-06-19,32.63,33.85,32.63,33.52,524763,0
2013-06-20,33.25,34.05,32.7,33,971860,0
2013-06-21,33,33.19,32.2,32.93,1550076,0
2013-06-24,32.42,32.71,31.81,32.03,578289,0
2013-06-25,32.16,32.38,31.25,31.41,804513,0
2013-06-26,31.6,31.68,30.81,31.15,500234,0
2013-06-27,31.25,31.58,31.232,31.45,407926,0
2013-06-28,31.31,31.393,30.76,30.76,591121,0
2013-07-01,30.75,31.67,30.75,31.52,901880,0
2013-07-02,31.6,32.61,31.52,31.74,1265898,0
2013-07-03,31.56,31.76,31.26,31.49,241161,0
2013-07-05,31.99,32.8,31.895,32.79,473158,0
2013-07-08,32.82,33.15,32.57,32.78,525805,0
2013-07-09,32.94,33.67,32.711,33.66,618718,0
2013-07-10,33.68,33.98,33.23,33.49,796733,0
2013-07-11,33.95,34.32,33.5,34.03,780281,0
2013-07-12,33.93,34.09,30.59,31.56,4143650,0
2013-07-15,31.26,32,31.26,31.58,723552,0
2013-07-16,31.64,31.725,31.16,31.28,717202,0
2013-07-17,31.08,31.38,30.39,30.54,679037,0
2013-07-18,30.65,31.01,30.56,30.98,579323,0
2013-07-19,30.83,31.23,30.66,30.92,455681,0
2013-07-22,30.85,31.49,30.83,31.1,570259,0
2013-07-23,31.11,31.34,30.36,31.31,889881,0
2013-07-24,32.52,32.6,29.52,29.73,1807735,0
2013-07-25,29.51,29.695,28.7,29.68,2344113,0
2013-07-26,29.31,30.81,29.09,30.68,1015970,0
2013-07-29,30.37,31.4,30.11,30.78,1166305,0
2013-07-30,30.8,31.625,30.67,31.37,940407,0
2013-07-31,31.55,31.98,30.71,30.91,1061604,0
2013-08-01,31.2,31.6,30.46,31.29,582285,0
2013-08-02,31.18,31.69,31,31.37,756409,0
2013-08-05,31.18,31.77,31.09,31.47,841711,0
2013-08-06,32,32.1,31.52,32,1008517,0
2013-08-07,31.88,32.3,31.48,32.03,824771,0
2013-08-08,32.2,32.24,31.59,32.01,763297,0
2013-08-09,31.88,32.36,31.76,32.14,513092,0
2013-08-12,31.95,32.6,31.71,32.23,639942,0
2013-08-13,32.05,32.3,30.56,30.74,1448805,0
2013-08-14,30.8,30.93,29.845,30.07,4027841,0
2013-08-15,30.34,30.53,30,30.45,1324239,0
2013-08-16,30.32,30.48,30.1,30.21,686396,0
2013-08-19,30.27,30.71,30,30.03,620415,0
2013-08-20,29.98,30.53,29.815,30.36,334659,0
2013-08-21,30.08,30.75,30,30.42,614540,0
2013-08-22,30.62,30.94,30.27,30.75,530715,0
2013-08-23,30.77,31.08,30.59,30.92,466563,0
2013-08-26,31.06,32.26,31.06,31.98,984750,0
2013-08-27,31.55,31.815,30.73,30.88,912111,0
2013-08-28,30.86,31.34,30.54,30.78,733955,0
2013-08-29,30.84,32.265,30.72,32.15,815578,0
2013-08-30,32.07,32.16,31.38,31.61,1459583,0
2013-09-03,31.81,32.15,31.35,31.83,627219,0
2013-09-04,31.9,32.35,31.8,32.17,611723,0
2013-09-05,32.1,32.31,31.79,32.02,443696,0
2013-09-06,32.03,32.1,31.12,31.54,428225,0
2013-09-09,31.75,32.29,31.55,32.23,618766,0
2013-09-10,32.27,33.77,32.22,33.75,1790881,0
2013-09-11,33.67,33.96,33.34,33.54,1035539,0
2013-09-12,33.28,34.13,33.28,34.08,1031184,0
2013-09-13,34.2,34.62,34,34.54,1218834,0
2013-09-16,34.78,34.81,33.75,33.79,533693,0
2013-09-17,33.63,34.09,33.4,33.76,368945,0
2013-09-18,33.68,33.68,32.85,33.36,567219,0
2013-09-19,33.41,33.8,32.9,33.21,399240,0
2013-09-20,33.23,33.52,32.39,32.53,1257510,0
2013-09-23,32.38,32.59,31.51,32.35,1116763,0
2013-09-24,32.49,32.84,31.98,32.02,1078426,0
2013-09-25,32,32.3,30.29,31.42,1691600,0
2013-09-26,31.48,33.31,31.44,33.2,1280165,0
2013-09-27,32.93,34.01,32.81,34,1446400,0
2013-09-30,33.54,34.25,33,33.52,1360300,0
2013-10-01,33.7,34.28,33.21,34.22,998900,0
2013-10-02,33.98,34.5,33.31,33.59,770261,0
2013-10-03,33.54,33.84,32.78,33.1,813918,0
2013-10-04,33.04,33.38,32.81,33.19,457876,0
2013-10-07,33,33.29,32.66,32.95,560946,0
2013-10-08,33,33.02,31.25,31.64,1144500,0
2013-10-09,31.65,31.99,30.6,31.48,1171400,0
2013-10-10,31.93,33.04,31.9,32.9,1122000,0
2013-10-11,32.93,33.89,32.89,33.37,694300,0
2013-10-14,32.98,33.44,32.7,32.92,787300,0
2013-10-15,32.78,32.86,32.15,32.51,556400,0
2013-10-16,32.61,33.48,32.36,33.19,575900,0
2013-10-17,32.79,33.48,32.79,33.38,429100,0
2013-10-18,33.67,33.86,32.41,33.01,599400,0
2013-10-21,32.98,33.12,31.91,32.28,1146100,0
2013-10-22,32.31,33.18,32.07,33.13,903067,0
2013-10-23,32.8,35.18,32.26,35.18,1639800,0
2013-10-24,35.24,36.34,35.23,35.86,1478300,0
2013-10-25,35.85,36.11,33.23,35.17,1039800,0
2013-10-28,35.24,36.11,34.86,35.33,538700,0
2013-10-29,35.31,36.36,35,35.91,760800,0
2013-10-30,36.04,36.43,33.59,34.19,1381600,0
2013-10-31,34.1,34.64,33.66,33.92,541362,0
2013-11-01,33.96,35.32,33.55,33.88,565000,0
2013-11-04,33.95,34.73,33.95,34.62,497700,0
2013-11-05,34.62,35.07,34.18,34.93,648000,0
2013-11-06,35.21,35.25,34.42,34.69,461505,0
2013-11-07,34.73,34.95,33.93,34.51,830429,0
2013-11-08,34.47,35.92,34.47,35.75,682700,0
2013-11-11,35.91,36.67,35.71,36.39,559000,0
2013-11-12,36.39,36.94,36.07,36.66,571100,0
2013-11-13,36.55,37.84,36.31,37.62,998900,0
2013-11-14,37.72,38.46,37.72,37.86,987619,0
2013-11-15,37.96,38.2,37.6,37.99,927700,0
2013-11-18,38.35,38.52,37.04,37.35,988100,0
2013-11-19,37.25,37.79,36.93,37.02,1015800,0
2013-11-20,37.05,37.28,36.43,36.73,656428,0
2013-11-21,36.94,38.11,36.79,37.34,788900,0
2013-11-22,37.43,37.96,37.18,37.4,672600,0
2013-11-25,37.72,37.74,36.26,36.67,1076400,0
2013-11-26,36.67,36.84,36.3,36.64,675300,0
2013-11-27,36.78,36.95,36.4,36.62,375766,0
2013-11-29,36.85,37,36.5,36.61,220241,0
2013-12-02,36.45,36.75,36.27,36.58,491904,0
2013-12-03,36.58,36.96,36.29,36.55,488500,0
2013-12-04,36.59,38.5,36.5,37.7,1281800,0
2013-12-05,37.95,39.08,37.45,38.91,1387800,0
2013-12-06,39.11,39.4,38.17,38.2,707200,0
2013-12-09,38,38.46,37.6,37.8,532500,0
2013-12-10,37.52,37.95,36.53,37.02,667100,0
2013-12-11,36.92,37.08,36.05,36.34,740832,0
2013-12-12,36.25,37.15,36.01,36.76,809000,0
2013-12-13,36.89,37.26,36.68,36.89,501800,0
2013-12-16,37.05,37.44,36.78,37.31,439100,0
2013-12-17,37.25,37.42,36.26,36.67,492700,0
2013-12-18,36.73,37.23,36.27,37.06,453466,0
2013-12-19,36.94,37.23,36.51,36.81,582900,0
2013-12-20,36.95,38.13,36.35,37.92,1084200,0
2013-12-23,38.01,38.44,37.6,38.42,557300,0
2013-12-24,38.25,38.5,37.87,38.43,183194,0
2013-12-26,38.34,38.53,37.91,38.41,384900,0
2013-12-27,38.01,38.25,37.42,37.86,368383,0
2013-12-30,37.73,38.62,37.4,38.57,497566,0
2013-12-31,38.63,38.9,38.22,38.62,384700,0
2014-01-02,38.52,38.52,37.39,38.22,619398,0
2014-01-03,38.14,38.43,37.96,38.21,342860,0
2014-01-06,38.3,38.39,37.34,37.74,499472,0
2014-01-07,37.96,38.77,37.67,38.63,747500,0
2014-01-08,38.63,38.9,38.06,38.16,929000,0
2014-01-09,38.17,38.63,37.65,38.36,941800,0
2014-01-10,38.43,40.5,38.15,40.39,1743200,0
2014-01-13,41,41.28,38.8,39.05,943600,0
2014-01-14,39.06,39.47,38.55,39.42,460857,0
2014-01-15,39.71,40.17,38.92,39.95,423600,0
2014-01-16,39.86,39.95,39.46,39.6,389800,0
2014-01-17,39.57,39.6,37.76,37.9,1617000,0
2014-01-21,37.88,38.91,37.57,38.5,874800,0
2014-01-22,38.7,39.26,37.88,39.07,626793,0
2014-01-23,38.77,39.09,38.4,38.86,519210,0
2014-01-24,38.44,38.53,37.33,37.56,521800,0
2014-01-27,37.54,37.56,35.86,36.19,838634,0
2014-01-28,36.15,37.27,35.87,37.27,577100,0
2014-01-29,36.86,36.92,35.34,35.57,872404,0
2014-01-30,35.78,35.99,35.261,35.42,902362,0
2014-01-31,34.59,35.15,34.2,34.76,631000,0
2014-02-03,34.78,35.11,33.28,33.31,1079383,0
2014-02-04,33.54,33.925,32.68,32.98,795268,0
2014-02-05,32.96,33.62,32.191,33.04,956761,0
2014-02-06,33.07,33.63,32.87,32.89,738614,0
2014-02-07,33,35,33,34.22,1096825,0
2014-02-10,31.51,32.86,30.5,32.42,3553925,0
2014-02-11,32.41,34.21,31.82,33.1,1051072,0
2014-02-13,28.95,29.57,28,29.28,5218346,0
2014-02-14,29.1,30.045,29,29.52,1523716,0
2014-02-18,29.37,30.1,29.21,30,1351242,0
2014-02-19,29.76,30.87,29,29.84,1520084,0
2014-02-20,29.55,30.82,29.41,30.64,964165,0
2014-02-21,30.62,30.95,29.7,29.87,947124,0
2014-02-24,30.04,31.3,29.6,30.99,1640074,0
2014-02-25,31,31.01,30.3,30.5,858509,0
2014-02-26,30.855,31.72,30.388,31.46,1008491,0
2014-02-27,31.55,32.13,31.361,31.61,962721,0
2014-02-28,31.68,31.72,30.22,30.55,808593,0
2014-03-03,30.31,30.55,29.66,30.07,1115486,0
2014-03-04,30.53,31,30.14,30.19,2219051,0
2014-03-05,30.04,30.3,29.76,30.13,739223,0
2014-03-06,30.3,30.3,29.58,29.85,753332,0
2014-03-07,30.11,30.11,29.19,29.87,743433,0
2014-03-10,29.75,30.39,29.75,29.93,555690,0
2014-03-11,30.26,30.74,29.85,30.48,902878,0
2014-03-12,30.37,30.7,30,30.37,365936,0
2014-03-13,30.54,30.8,29.46,29.59,781930,0
2014-03-14,29.38,30.11,29.27,29.57,600557,0
2014-03-17,29.82,30.1,29.525,29.57,385480,0
2014-03-18,29.68,30.18,29.59,30.02,661305,0
2014-03-19,29.98,30.148,29.67,30.05,414574,0
2014-03-20,30.02,30.1,29.62,29.79,761444,0
2014-03-21,29.89,30.07,29.16,29.42,1700741,0
2014-03-24,29.42,29.53,28.09,29.22,1113482,0
2014-03-25,29.01,29.72,28.48,28.89,945288,0
2014-03-26,29.12,29.32,28.2,28.29,838800,0
2014-03-27,28.58,29.51,28.08,28.72,933734,0
2014-03-28,28.66,29.31,27.89,27.9,728678,0
2014-03-31,28,28.6,27.14,28.42,638705,0
2014-04-01,23.89,24.69,23.53,24.02,8969673,0
2014-04-02,24.03,25.17,24.02,25.06,2136759,0
2014-04-03,25.17,25.61,24.58,25.38,1865067,0
2014-04-04,25.62,25.9,24.4,24.54,1050824,0
2014-04-07,24.4,24.94,24.11,24.24,720067,0
2014-04-08,24.51,25.04,23.95,25,1042351,0
2014-04-09,25.12,26.4,25,26.21,1380610,0
2014-04-10,26.32,26.32,25.51,25.99,2226377,0
2014-04-11,25.64,25.84,24.84,25.09,865908,0
2014-04-14,25.26,25.5,24.22,24.57,674060,0
2014-04-15,24.62,24.97,23.75,24.61,1401183,0
2014-04-16,24.33,24.94,24.33,24.9,695674,0
2014-04-17,24.02,24.96,23.92,24.55,1315278,0
2014-04-21,24.71,25.32,24.304,25.3,657081,0
2014-04-22,25.48,25.98,25.19,25.53,635308,0
2014-04-23,25.37,26.62,24.72,25.01,1020461,0
2014-04-24,25.3,26.08,24.65,26.05,861218,0
2014-04-25,25.93,26.35,25.79,26.05,656580,0
2014-04-28,26.27,26.42,25.56,26.09,507470,0
2014-04-29,26.13,26.66,25.93,26.38,792129,0
2014-04-30,26.18,26.72,25.96,26.6,681545,0
2014-05-01,26.34,26.98,26.08,26.4,1708119,0
2014-05-02,26.26,26.88,26.05,26.46,427396,0
2014-05-05,26.1,26.87,25.75,26.68,746798,0
2014-05-06,26.46,26.74,26.05,26.14,892057,0
2014-05-07,26.34,26.36,25.34,25.9,588176,0
2014-05-08,25.92,26.14,24.87,25.07,519600,0
2014-05-09,24.87,25.525,24.69,25.49,463758,0
2014-05-12,25.56,26.2,25.45,25.9,428136,0
2014-05-13,25.93,26.51,25.87,25.95,610429,0
2014-05-14,25.93,26.47,25.72,26.06,729245,0
2014-05-15,25.84,26.5,25.63,26.21,626331,0
2014-05-16,26.18,26.3,25.34,25.52,639005,0
2014-05-19,25.42,26.51,25.39,26.045,477655,0
2014-05-20,25.92,25.95,24.88,25.33,558941,0
2014-05-21,25.49,25.85,25.35,25.49,456628,0
2014-05-22,25.56,26.15,25.39,25.87,301617,0
2014-05-23,25.97,27.44,25.76,27.24,739551,0
2014-05-27,27.335,28.26,27.335,27.74,897068,0
2014-05-28,27.8,27.99,27.13,27.43,631241,0
2014-05-29,27.54,27.8,27.29,27.78,387441,0
2014-05-30,27.75,27.99,27.6,27.9,437685,0
2014-06-02,27.99,28.29,27.76,28.06,450267,0
2014-06-03,27.91,28.2,27.73,28.07,600648,0
2014-06-04,27.94,28.66,27.94,28.49,642429,0
2014-06-05,28.71,29.18,28.41,29.18,471111,0
2014-06-06,29.75,29.75,29.02,29.35,406821,0
2014-06-09,29.3,29.62,28.39,28.63,871542,0
2014-06-10,28.48,28.59,28.18,28.53,344500,0
2014-06-11,28.38,28.7,28.1,28.26,275132,0
2014-06-12,28.25,28.5,27.9,28.04,432804,0
2014-06-13,28.31,28.32,27.14,27.61,429398,0
2014-06-16,27.65,28.02,27.35,27.82,384326,0
2014-06-17,27.77,28.63,27.67,28.36,387172,0
2014-06-18,28.28,28.29,27.25,28,439803,0
2014-06-19,27.9,28.17,27.58,28.03,286311,0
2014-06-20,28.21,29.62,28.19,29.57,1240243,0
2014-06-23,29.51,29.6,28.89,29.21,532705,0
2014-06-24,29.27,29.585,28.6,28.65,366587,0
2014-06-25,28.59,28.79,28.3,28.36,568236,0
2014-06-26,28.26,28.71,27.78,28.45,617767,0
2014-06-27,29.37,29.37,28.3,29.03,642099,0
2014-06-30,28.08,29.09,28.08,29.06,517296,0
2014-07-01,29.13,29.82,29.12,29.51,499584,0
2014-07-02,29.55,29.76,28.92,29.64,536900,0
2014-07-03,29.62,29.75,29.16,29.6,209009,0
2014-07-07,28.78,29.75,28.76,28.83,425414,0
2014-07-08,28.82,28.9,27.28,27.33,623708,0
2014-07-09,27.24,27.64,27.051,27.46,455965,0
2014-07-10,26.97,27.56,26.86,27.21,477691,0
2014-07-11,27.13,27.32,26.73,27.22,221424,0
2014-07-14,27.48,27.56,27.19,27.2,291599,0
2014-07-15,27.16,27.295,26.5,26.55,683005,0
2014-07-16,26.61,26.8,26.31,26.38,344675,0
2014-07-17,26.07,26.34,25.44,25.59,454990,0
2014-07-18,25.4,26.28,25.3,25.9,656381,0
2014-07-21,25.77,26.39,25.48,26.14,487568,0
2014-07-22,26.37,26.77,26.17,26.35,634659,0
2014-07-23,25.51,26.55,24.76,24.87,1311168,0
2014-07-24,24.9,25.26,24.5,24.63,1191368,0
2014-07-25,24.49,24.6,24.08,24.43,661044,0
2014-07-28,24.39,24.63,23.43,23.45,663592,0
2014-07-29,23.61,23.74,23.25,23.55,580633,0
2014-07-30,23.82,24.21,23.453,24.09,647031,0
2014-07-31,23.81,23.97,23.3,23.37,483657,0
2014-08-01,23.55,23.77,22.92,23.31,431956,0
2014-08-04,23.35,23.47,22.71,23.4,433065,0
2014-08-05,23.17,23.82,23.08,23.66,427627,0
2014-08-06,23.65,24.15,23.45,23.79,475909,0
2014-08-07,24.97,25.01,23.85,24.36,838021,0
2014-08-08,24.34,24.62,24.05,24.45,686175,0
2014-08-11,24.53,24.85,24.32,24.41,353146,0
2014-08-12,24.23,24.62,24.22,24.42,738757,0
2014-08-13,24.57,24.83,24.4,24.65,288552,0
2014-08-14,24.9,25.14,24.53,25.12,296812,0
2014-08-15,25.35,25.72,25.068,25.55,578111,0
2014-08-18,25.73,26.25,25.73,26.18,537201,0
2014-08-19,26.19,26.49,25.97,26.34,446981,0
2014-08-20,26.23,26.45,25.86,25.93,460137,0
2014-08-21,25.95,26.18,25.33,25.74,547285,0
2014-08-22,25.76,26.008,25.16,25.18,406213,0
2014-08-25,25.32,25.83,25.05,25.21,501454,0
2014-08-26,25.43,26.18,25.23,26.09,464942,0
2014-08-27,26.05,26.35,25.85,26.17,280789,0
2014-08-28,26.07,26.17,25.2,25.25,424425,0
2014-08-29,25.24,25.73,25.19,25.61,250395,0
2014-09-02,25.97,26.5,25.87,26.26,629780,0
2014-09-03,26.47,26.8,26.2,26.59,1156304,0
2014-09-04,27.05,27.05,26.18,26.27,710142,0
2014-09-05,26.31,26.42,25.635,25.89,589725,0
2014-09-08,25.81,25.98,25.38,25.87,521684,0
2014-09-09,25.83,26,25.21,25.42,708335,0
2014-09-10,25.48,26.216,25.15,26.11,429318,0
2014-09-11,25.98,25.98,25.2,25.87,633811,0
2014-09-12,25.79,25.97,25.24,25.46,510873,0
2014-09-15,25.55,25.63,24.95,25.19,317436,0
2014-09-16,25.2,25.72,24.74,25.5,562301,0
2014-09-17,25.55,25.91,25.37,25.41,436527,0
2014-09-18,25.37,25.57,24.77,24.84,607005,0
2014-09-19,24.97,25.33,24.385,24.51,918823,0
2014-09-22,24.47,24.66,23.57,23.64,614894,0
2014-09-23,23.4,23.57,22.67,22.95,885343,0
2014-09-24,23.08,24.32,23,23.69,918977,0
2014-09-25,23.73,23.94,23.04,23.06,451779,0
2014-09-26,23.07,23.34,22.73,23.1,585854,0
2014-09-29,22.72,23.49,22.69,23.28,475284,0
2014-09-30,23.24,23.27,22.31,22.32,509691,0
2014-10-01,22.35,22.535,21.85,22.28,644392,0
2014-10-02,22.15,22.62,21.98,22.45,471237,0
2014-10-03,22.72,22.98,22.5,22.85,331171,0
2014-10-06,23.05,23.55,22.35,22.36,469407,0
2014-10-07,22.14,22.42,21.38,21.4,885604,0
2014-10-08,21.42,21.61,20.76,21.43,1355267,0
2014-10-09,21.36,21.71,20.95,21.17,670860,0
2014-10-10,20.08,21.43,20.04,20.68,1089818,0
2014-10-13,20.78,21.06,20.25,20.36,571837,0
2014-10-14,20.53,21.46,19.92,21.24,853175,0
2014-10-15,20.87,21.68,20.41,21.46,681278,0
2014-10-16,21.08,22.1,20.94,21.97,649396,0
2014-10-17,22.31,22.31,21.49,21.9,609381,0
2014-10-20,21.84,22.72,21.77,22.65,592961,0
2014-10-21,22.73,23.63,22.65,23.34,751586,0
2014-10-22,22,23.29,20.92,21.85,2807883,0
2014-10-23,21.68,22.54,21.19,21.99,1853541,0
2014-10-24,22.04,22.38,21.63,21.94,558374,0
2014-10-27,21.84,22.51,21.7,22.19,547695,0
2014-10-28,25.35,25.89,24.86,25.86,2996410,0
2014-10-29,25.77,25.77,24.65,25.16,862287,0
2014-10-30,25.04,25.93,24.9,25.66,618197,0
2014-10-31,26.12,26.305,25,25.32,1068396,0
2014-11-03,25.41,25.87,25.01,25.58,550744,0
2014-11-04,25.39,25.825,25.14,25.59,460746,0
2014-11-05,25.73,25.99,23.82,23.99,661159,0
2014-11-06,24.02,24.49,23.77,24.27,543791,0
2014-11-07,24.31,24.73,24.08,24.59,1438835,0
2014-11-10,24.75,25.04,24.11,24.36,894140,0
2014-11-11,24.34,24.56,24.15,24.42,826763,0
2014-11-12,24.3,25.3,24.15,25.27,606824,0
2014-11-13,25.21,25.47,24.05,24.28,843166,0
2014-11-14,24.33,24.62,23.45,24.47,731417,0
2014-11-17,24.54,25.99,24.48,25.66,886164,0
2014-11-18,25.63,26,25.29,25.43,581458,0
2014-11-19,25.48,25.6,24.88,24.99,423125,0
2014-11-20,25.67,26.25,25.51,26,1047315,0
2014-11-21,26.38,26.74,25.55,25.69,546262,0
2014-11-24,25.68,26.6,25.68,26.23,669360,0
2014-11-25,26.33,26.645,25.69,25.8,440973,0
2014-11-26,25.88,26.6,25.73,26.54,484929,0
2014-11-28,26.7,27.11,25.08,26.81,420985,0
2014-12-01,26.97,27.11,25.899,26.16,822306,0
2014-12-02,26.27,26.705,25.81,26.19,644980,0
2014-12-03,26.18,27.5,26.11,27.26,716405,0
2014-12-04,27.15,27.36,26.385,26.49,571229,0
2014-12-05,27.22,27.22,26.12,26.28,464851,0
2014-12-08,27.14,27.86,26.67,27,1501500,0
2014-12-09,26.65,27.35,26.36,27,964493,0
2014-12-10,26.96,26.96,26.1,26.19,729517,0
2014-12-11,26.32,26.52,25.19,25.58,951464,0
2014-12-12,25.27,25.75,24.49,25.39,664407,0
2014-12-15,25.48,25.79,24.59,25.14,622579,0
2014-12-16,25.15,26.41,24.56,26.38,1308289,0
2014-12-17,26.32,27.015,26,26.72,1408718,0
2014-12-18,27,27.64,26.5,27.04,895286,0
2014-12-19,26.9,27.45,26.8,27.31,2332696,0
2014-12-22,27.23,27.63,26.895,27.47,410313,0
2014-12-23,27.41,27.51,26.8,26.85,524313,0
2014-12-24,26.85,27.12,26.174,27.06,406401,0
2014-12-26,27.26,27.44,26.89,27.34,252894,0
2014-12-29,27.39,27.99,27.23,27.96,279122,0
2014-12-30,27.96,28,27.5,27.65,410058,0
2014-12-31,27.68,28.03,26.4,27.67,612874,0
2015-01-02,27.71,28.04,26.56,26.63,687051,0
2015-01-05,26.6,26.675,25.8,26.23,1331857,0
2015-01-06,26.25,26.51,24.79,25.27,1336533,0
2015-01-07,24.02,25.6,23.32,24.79,6650992,0
2015-01-08,25.1,25.44,24.6,24.84,4493733,0
2015-01-09,24.88,25.02,24.28,24.63,1110564,0
2015-01-12,24.69,25.088,24.18,24.915,1750149,0
2015-01-13,25.14,25.14,24.12,24.32,2357459,0
2015-01-14,23.94,24.72,23.62,24.625,1092452,0
2015-01-15,24.65,24.83,24.18,24.32,924415,0
2015-01-16,24.18,25.16,24.16,25.08,768550,0
2015-01-20,25.17,25.2,24.14,24.7,1272495,0
2015-01-21,25.41,26.55,25.05,26.02,1962375,0
2015-01-22,26.15,27.74,25.51,27.5,2277382,0
2015-01-23,28.13,28.52,27.3,28.4,2269660,0
2015-01-26,28.41,29.25,27.98,28.39,1012685,0
2015-01-27,27.89,28.91,27.6,28.7,869944,0
2015-01-28,28.9,29.02,28.4,28.54,788322,0
2015-01-29,28.47,28.63,27.83,28.6,559750,0
2015-01-30,28.4,29.09,28.25,28.67,1063774,0
2015-02-02,28.48,28.93,28.31,28.835,858507,0
2015-02-03,28.83,29.11,28.5,28.98,768912,0
2015-02-04,28.5,28.72,28,28.39,1425799,0
2015-02-05,28.56,28.8,28.19,28.63,1059475,0
2015-02-06,28.71,28.71,28.08,28.34,1115818,0
2015-02-09,28.32,28.69,28.14,28.29,750289,0
2015-02-10,28.48,28.85,28.33,28.73,502823,0
2015-02-11,28.68,28.86,28.35,28.72,633935,0
2015-02-12,28.79,29,28.59,28.88,665187,0
2015-02-13,28.97,29.82,28.96,29.79,1199398,0
2015-02-17,28.84,29.73,28.84,29.66,1105543,0
2015-02-18,29.4,29.74,28.01,28.5,1609255,0
2015-02-19,28.38,29.01,28.1,28.45,1883412,0
2015-02-20,28.4,28.61,27.78,28.46,898778,0
2015-02-23,28.45,29.97,28.206,29.29,1501943,0
2015-02-24,29.5,29.77,28.55,28.96,858186,0
2015-02-25,28.85,28.95,28.3,28.83,1002322,0
2015-02-26,28.9,29.78,28.75,29.525,959325,0
2015-02-27,29.48,29.81,28.7,28.765,723209,0
2015-03-02,28.78,29.24,28.59,29.11,572600,0
2015-03-03,29.05,30.21,29.05,29.77,1667200,0
2015-03-04,29.6,30.27,29.23,29.96,764000,0
2015-03-05,29.78,30.11,29.56,29.64,742800,0
2015-03-06,29.51,29.63,28.7,28.78,920500,0
2015-03-09,28.25,28.25,25.94,27.16,5836000,0
2015-03-10,26.93,27.94,26.62,27.35,1790400,0
2015-03-11,27.31,27.98,26.87,27.93,1109300,0
2015-03-12,28.03,28.54,27.74,28.5,697500,0
2015-03-13,27.75,28.81,27.75,28.56,893800,0
2015-03-16,28.75,29.41,28.71,29.36,1060700,0
2015-03-17,29.23,29.75,29.18,29.38,959800,0
2015-03-18,29.51,31.54,29.28,31.05,2540900,0
2015-03-19,30.98,31.85,30.39,31.29,1345000,0
2015-03-20,31.57,32.44,30.66,31.01,1272700,0
2015-03-23,30.96,31.09,30.44,30.47,693300,0
2015-03-24,30.52,30.91,30.07,30.16,1275300,0
2015-03-25,30.21,30.36,28.2,28.23,1793400,0
2015-03-26,27.69,28.7,27.54,27.9,1250700,0
2015-03-27,27.85,28.7,27.8,28.6,824800,0
2015-03-30,28.82,28.99,27.77,28.36,873400,0
2015-03-31,28.32,28.55,28.01,28.02,515774,0
2015-04-01,28.12,28.12,27.3,28.01,1598600,0
2015-04-02,28,28.35,27.31,27.52,871400,0
2015-04-06,27.34,27.76,27.05,27.19,641000,0
2015-04-07,27.47,27.63,26.97,27.51,714108,0
2015-04-08,27.6,28.44,27.06,28.19,1071300,0
2015-04-09,28.22,28.45,27.54,27.82,1619880,0
2015-04-10,26.75,28.8,26.1,28.31,5323700,0
2015-04-13,28.51,30.17,28.5,29.3,3006700,0
2015-04-14,29.41,29.59,28.91,28.97,836700,0
2015-04-16,30,30.56,28.33,29.12,2362371,0
2015-04-17,28.83,29.16,28.31,29.08,848500,0
2015-04-20,28.91,29.33,27.13,27.44,1902442,0
2015-04-21,27.64,28.03,27.37,27.59,789276,0
2015-04-22,27.69,27.87,27.15,27.84,1038533,0
2015-04-23,27.74,27.83,27.24,27.32,560400,0
2015-04-24,27.25,27.52,27.1,27.41,455995,0
2015-04-27,27.52,27.81,26.3,26.34,696800,0
2015-04-28,26.39,27,25.4,26.3,1178877,0
2015-04-29,26.16,26.51,25.81,26.05,563300,0
2015-04-30,25.92,26.3,25.44,25.61,964500,0
2015-05-01,26.23,27.5,25.96,27.07,1537700,0
2015-05-04,27,27.44,26.38,26.39,1286300,0
2015-05-05,26.76,26.86,25.63,26.29,1707400,0
2015-05-06,25.94,26.23,25.37,26.15,1314736,0
2015-05-07,26.18,26.32,25.56,25.58,642740,0
2015-05-08,25.63,26.1,25.34,25.67,664800,0
2015-05-11,25.73,25.99,25.4,25.76,559600,0
2015-05-12,25.74,25.9,25.27,25.8,691275,0
2015-05-13,25.93,26.06,25.7,25.97,718500,0
2015-05-14,26.01,26.17,25.62,26,457800,0
2015-05-15,26.16,26.46,25.98,26.35,511773,0
2015-05-18,26.34,27,26.06,26.92,700135,0
2015-05-19,27,27.3,26.65,26.87,608311,0
2015-05-20,26.84,27.32,26.47,27.23,746100,0
2015-05-21,27.11,27.72,27,27.48,984000,0
2015-05-22,27.31,27.64,27,27.09,757500,0
2015-05-26,26.96,27.45,26.81,27.11,584696,0
2015-05-27,27.08,27.71,26.81,27.63,671400,0
2015-05-28,27.13,28.17,26.935,28.14,1574563,0
2015-05-29,28.08,29.29,28.08,28.36,1381400,0
2015-06-01,28.98,28.98,27.51,28.09,1036494,0
2015-06-02,27.95,28.89,27.86,28.71,1965210,0
2015-06-03,28.68,29.26,28.38,29.24,1010900,0
2015-06-04,29.1,29.74,28.85,29.56,1262900,0
2015-06-05,29.53,29.9,29.15,29.7,1223600,0
2015-06-08,29.68,29.76,28.86,28.9,690800,0
2015-06-09,28.74,29.04,28.09,28.5,791509,0
2015-06-10,28.56,29.15,28.3,29.04,787007,0
2015-06-11,29.01,29.332,28.925,29.21,722968,0
2015-06-12,29.03,29.48,29,29.18,549500,0
2015-06-15,28.92,29.17,28.1,28.64,724100,0
2015-06-16,28.66,29.24,28.66,28.79,467500,0
2015-06-17,28.92,29.14,28.31,28.43,593000,0
2015-06-18,28.58,29.06,28.07,28.96,907900,0
2015-06-19,29.08,29.43,28.55,29.34,949900,0
2015-06-22,29.49,30.16,29.36,29.54,1191200,0
2015-06-23,29.6,30.25,29.5,29.91,1185242,0
2015-06-24,30.08,30.8,29.59,29.62,1137700,0
2015-06-25,29.81,33.64,29.78,30.34,1461400,0
2015-06-26,30.02,30.32,29.32,29.41,2318100,0
2015-06-29,29.28,29.68,28.56,28.59,457100,0
2015-06-30,28.91,29.07,28.27,28.61,954714,0
2015-07-01,28.67,28.75,28.11,28.34,721400,0
2015-07-02,28.49,31.36,25.38,31.28,6699400,0
2015-07-06,31.36,32.96,31.35,32.76,2981400,0
2015-07-07,32.76,33.44,32.52,33.3,2015900,0
2015-07-08,33.17,33.63,32.26,32.41,1073600,0
2015-07-09,32.97,33.31,32.54,32.97,943900,0
2015-07-10,33.45,33.77,32.67,32.73,1169700,0
2015-07-13,32.88,33.54,32.79,33.15,735600,0
2015-07-14,33.26,33.775,33.06,33.73,868941,0
2015-07-15,33.7,34.38,33.53,33.82,1921020,0
2015-07-16,34.11,34.52,33.43,34.42,1121600,0
2015-07-17,34.48,34.7,33.99,34.23,1326500,0
2015-07-20,34.17,34.35,33.45,33.72,815100,0
2015-07-21,33.75,34.03,33.4,33.85,630100,0
2015-07-22,33.6,34.15,33.44,33.84,979000,0
2015-07-23,33.79,34.31,33.6,34,469700,0
2015-07-24,33.9,34.32,33.75,33.82,979300,0
2015-07-27,33.76,33.96,32.84,33.39,972800,0
2015-07-28,33.59,34,33.09,33.48,926700,0
2015-07-29,32.77,33.24,30.76,30.95,3383600,0
2015-07-30,30.81,30.97,29.7,30.4,1835000,0
2015-07-31,30.39,32,30.25,31.39,1626600,0
2015-08-03,31.13,31.36,30.28,31.01,899146,0
2015-08-04,30.95,31.11,30.61,31.02,596400,0
2015-08-05,31.5,31.92,31.06,31.77,896800,0
2015-08-06,31.67,31.77,30.78,31.25,947363,0
2015-08-07,31,31.09,29.66,29.93,1423000,0
2015-08-10,29.97,30.08,29.55,29.85,600600,0
2015-08-11,29.76,30.4,29.6,29.97,656153,0
2015-08-12,29.62,30.72,29.19,30.61,977700,0
2015-08-13,30.51,31.17,30.19,30.29,641900,0
2015-08-14,30.41,30.49,29.53,30.27,1159000,0
2015-08-17,30.39,31.35,30.12,31.18,1355600,0
2015-08-18,31.26,31.9,30.91,31.75,1479200,0
2015-08-19,31.79,32.45,31.66,32,2043400,0
2015-08-20,31.72,32,31.28,31.31,1349100,0
2015-08-21,30.61,31.48,30.42,30.94,1427400,0
2015-08-24,29.69,30.52,28.92,29.38,1697358,0
2015-08-25,30.34,30.49,28.86,28.92,1320900,0
2015-08-26,29.59,30.46,28.44,30.4,2095800,0
2015-08-27,30.77,31.9,30.53,31.75,1984600,0
2015-08-28,32.5,34.4,32.48,33.64,2837300,0
2015-08-31,39.89,41.03,37.33,41,16686800,0
2015-09-01,39.16,41.94,39.16,40.97,6293800,0
2015-09-02,40.76,41.64,39.96,41.64,2556200,0
2015-09-03,41.68,42.7,39.54,40.12,2908700,0
2015-09-04,39.77,41,39.37,40.42,910200,0
2015-09-08,40.88,41.24,40.39,41.2,1673800,0
2015-09-09,41.4,42.86,41.14,42.45,3290600,0
2015-09-10,42.21,42.71,41.48,42.1,1749898,0
2015-09-11,41.68,43.09,41.54,43.05,1240000,0
2015-09-14,43.27,43.28,41.8,42.56,1543400,0
2015-09-15,42.44,42.84,42.09,42.76,1283404,0
2015-09-16,42.63,43.24,42.05,42.85,1962400,0
2015-09-17,42.92,43.79,42.43,43.31,1437772,0
2015-09-18,42.74,43.49,42.1,42.43,3257700,0
2015-09-21,42.96,43.07,41.21,41.75,1864600,0
2015-09-22,41.17,41.75,40.5,41.45,1935300,0
2015-09-23,41.65,42.47,40.895,42.15,1556596,0
2015-09-24,41.8,41.91,40.67,41.8,1214472,0
2015-09-25,42.22,42.36,39.9,40.5,2038600,0
2015-09-28,40.43,40.71,38,38.25,2490251,0
2015-09-29,37.9,38.41,36.22,36.62,2548000,0
2015-09-30,36.86,38.05,36.55,37.96,2300100,0
2015-10-01,37.99,38.85,37.05,38.46,1784800,0
2015-10-02,37.89,39.12,37.37,39.02,1334800,0
2015-10-05,39.62,39.62,37.54,38.29,968895,0
2015-10-06,38.06,38.06,35.19,35.33,1669400,0
2015-10-07,35.6,36.36,34.63,36,1801800,0
2015-10-08,35.81,35.85,33.76,34.81,1713300,0
2015-10-09,35.17,35.4,34.47,34.88,856800,0
2015-10-12,35.56,37.42,34.77,35.01,1566354,0
2015-10-13,34.64,35.22,33.78,33.89,1827200,0
2015-10-14,33.55,34.81,33.13,34.14,1099400,0
2015-10-15,34.53,35.46,33.9,35.45,876800,0
2015-10-16,35.55,35.95,34.36,35.13,793700,0
2015-10-19,34.93,36,34.32,35.17,764125,0
2015-10-20,35.16,35.48,32.59,32.69,937100,0
2015-10-21,32.66,33.09,31.07,32.14,2088000,0
2015-10-22,31.83,32.58,31.11,32.41,1435200,0
2015-10-23,32.87,33.22,31.71,32.35,1155900,0
2015-10-26,32.39,33.32,31.82,33.04,933800,0
2015-10-27,32.89,34.48,32.85,33.1,1114300,0
2015-10-28,33.13,34.78,32.89,34.76,895100,0
2015-10-29,34.87,35.71,33.67,33.95,938200,0
2015-10-30,33.9,34.5,33.32,34.24,985200,0
2015-11-02,34.46,35.73,34.37,35.27,1402966,0
2015-11-03,34.25,40.01,34.25,38.92,3494200,0
2015-11-04,39.45,39.99,37.8,39.21,1393937,0
2015-11-05,39.3,40.54,38.41,38.94,1253700,0
2015-11-06,38.83,39.89,38.24,39.53,1059500,0
2015-11-09,39.53,40.09,38.88,39.68,775431,0
2015-11-10,39.49,41.36,39.34,40.97,1478600,0
2015-11-11,40.68,41.84,38.98,39.11,1581700,0
2015-11-12,39.08,39.62,38.44,38.49,983700,0
2015-11-13,38.33,42.85,38.02,40,2999600,0
2015-11-16,40.07,42.13,39.72,41.51,1926600,0
2015-11-17,41.47,41.72,40.51,41.08,1138000,0
2015-11-18,41.14,41.76,40.9,41.57,1172700,0
2015-11-19,41.68,41.79,40.36,41.23,1006500,0
2015-11-20,41.44,41.97,40.58,41.11,946000,0
2015-11-23,40.97,41.89,40.73,41.6,789400,0
2015-11-24,41.39,42.05,40.7,41.97,758400,0
2015-11-25,41.87,42.98,41.87,42.64,742800,0
2015-11-27,42.58,43,42.28,42.6,190200,0
2015-11-30,42.48,42.86,41.41,42.01,1136400,0
2015-12-01,42.38,42.48,41.06,41.29,1403009,0
2015-12-02,41.39,42.15,40.8,41.15,789221,0
2015-12-03,41.17,42.125,38.97,39.26,998966,0
2015-12-04,39.26,40.41,38.96,40.17,993700,0
2015-12-07,40.24,40.34,38.94,39.28,1058700,0
2015-12-08,39.04,40.55,38.84,39.99,1058469,0
2015-12-09,40,40.23,38.94,38.99,853900,0
2015-12-10,39,39.74,38.35,39.36,577300,0
2015-12-11,38.72,39.36,38.42,38.71,639100,0
2015-12-14,38.86,39.85,38.14,38.53,673082,0
2015-12-15,38.87,39.61,38.72,39.09,481900,0
2015-12-16,39.25,39.85,38.87,39.66,1015200,0
2015-12-17,39.68,39.97,38.1,38.52,1080600,0
2015-12-18,38.49,39.93,38.15,39.58,2072200,0
2015-12-21,39.78,39.78,35.51,35.97,2656300,0
2015-12-22,36.1,37.8,35.97,36.38,1418562,0
2015-12-23,36.67,37.1,35.76,36.66,691500,0
2015-12-24,36.7,37,35.76,36.41,369169,0
2015-12-28,36.09,36.7,35.93,36.15,696543,0
2015-12-29,36.28,37.36,36.24,37.15,566704,0
2015-12-30,37.25,37.61,37.02,37.41,362184,0
2015-12-31,37.16,38,36.93,37.34,418696,0
2016-01-04,36.83,37.12,34.88,35.3,1114516,0
2016-01-05,35.34,35.72,34.76,35.17,466010,0
2016-01-06,34.77,35.54,34.34,35.24,659540,0
2016-01-07,34.61,34.89,33.13,33.69,1034969,0
2016-01-08,33.9,34.671,33.15,33.28,664097,0
2016-01-11,33.48,33.48,32.15,33.08,1154667,0
2016-01-12,33.18,33.7599,32.7,33.5,1268300,0
2016-01-13,33.63,34.275,32.45,32.6,1063783,0
2016-01-14,32.7,33.77,31.09,32.93,1243237,0
2016-01-15,31.96,32.27,30.05,31.75,1361651,0
2016-01-19,32.22,32.72,30.67,31.51,1361300,0
2016-01-20,31.03,36.24,30.5,36.06,6367603,0
2016-01-21,36.25,36.93,34.58,35.56,1480059,0
2016-01-22,36.55,37.48,35.76,36.37,1546379,0
2016-01-25,36.01,37.25,35,35.93,680472,0
2016-01-26,36.22,37.105,34.83,35.96,1021891,0
2016-01-27,36,36.35,33.42,33.67,654823,0
2016-01-28,33.88,34.36,32.43,33.29,918145,0
2016-01-29,33.12,34.61,32.92,34.56,904090,0
2016-02-01,34.26,35.055,33.175,33.84,618110,0
2016-02-02,33.55,33.93,32.07,32.86,505849,0
2016-02-03,33.06,34.31,32.13,33.62,913856,0
2016-02-04,33.48,34.36,32.61,32.86,693374,0
2016-02-05,32.75,33.615,30.6,31,968704,0
2016-02-08,30.53,30.84,28.19,29.11,1400053,0
2016-02-09,28.78,30.465,28.05,29.56,529978,0
2016-02-10,29.65,30.26,28.99,29.03,726534,0
2016-02-11,28.44,29.45,27.5,29.15,791426,0
2016-02-12,29.55,29.9199,28.45,29.06,674703,0
2016-02-16,29.53,30.14,28.51,30,1214070,0
2016-02-17,30.56,34.1,30.5,32.94,2160320,0
2016-02-18,32.83,33.54,32.1,32.71,770541,0
2016-02-19,32.35,33.35,30.05,33.28,707616,0
2016-02-22,33.28,34.34,33.03,33.73,622632,0
2016-02-23,33.48,34.23,32.84,33.29,684570,0
2016-02-24,32.9,32.9693,31.84,32.74,503548,0
2016-02-25,32.77,33.14,32.09,32.49,307422,0
2016-02-26,32.7,33.015,31.86,32.3,291586,0
2016-02-29,32.23,32.73,31.01,32.16,559123,0
2016-03-01,32.52,33.21,31.96,33.04,651794,0
2016-03-02,33.13,34.47,31.655,34.35,687176,0
2016-03-03,34.22,34.42,33.6,33.85,689580,0
2016-03-04,33.81,35,33.66,34.06,596338,0
2016-03-07,34,34.97,33.6,34.24,567850,0
2016-03-08,34.07,34.73,33.74,33.88,668967,0
2016-03-09,34,34.24,32.19,32.52,775144,0
2016-03-10,32.56,33.105,31.35,31.79,865605,0
2016-03-11,32.18,33.01,31.62,32.94,512314,0
2016-03-14,32.93,33.35,32.25,32.84,326975,0
2016-03-15,32.58,32.87,30.55,30.59,892419,0
2016-03-16,30.31,31.72,30.31,31.42,946755,0
2016-03-17,31.43,31.43,29.848,30.27,876159,0
2016-03-18,31.41,32.23,29.9301,30.55,1293342,0
2016-03-21,31.22,31.49,30.17,30.69,800363,0
2016-03-22,30.4,32.75,30.346,32.38,719579,0
2016-03-23,32.41,32.67,31.46,31.48,447136,0
2016-03-24,31.16,31.84,30.71,31.31,646834,0
2016-03-28,31.42,32.53,30.2,30.21,529887,0
2016-03-29,30.02,31.9,29.4801,31.86,696874,0
2016-03-30,32.29,32.51,30.97,30.99,415207,0
2016-03-31,31.08,32.28,30.73,31.77,514677,0
2016-04-01,31.47,32.1,31.15,31.95,474460,0
2016-04-04,31.9,32.36,31.62,32.11,498169,0
2016-04-05,31.85,32.73,31.71,32.36,753092,0
2016-04-06,32.46,33.53,32.25,32.77,1028144,0
2016-04-07,32.78,34.59,32.72,34.36,1139274,0
2016-04-08,34.72,34.79,32.4877,33.47,515632,0
2016-04-11,33.79,34.31,31.95,32.3,468595,0
2016-04-12,32.49,32.655,31.75,32.22,416124,0
2016-04-13,32.39,34.28,32.28,33.83,712507,0
2016-04-14,33.92,34.46,33.53,33.83,344345,0
2016-04-15,33.66,34.37,33.22,33.8,447976,0
2016-04-18,33.57,34.57,33.31,34.17,311709,0
2016-04-19,34.46,35.53,33.97,35.2,979869,0
2016-04-20,35.33,35.77,34.67,35.12,666386,0
2016-04-21,35.12,36.73,34.85,36.29,786428,0
2016-04-22,36.26,36.71,35.61,35.83,370947,0
2016-04-25,35.83,35.98,35.09,35.22,246191,0
2016-04-26,35.26,35.83,34.69,35.68,449458,0
2016-04-27,35.62,36.21,34.89,35.64,485447,0
2016-04-28,35.35,36.53,35.1,35.83,434129,0
2016-04-29,35.5,35.76,34.92,35.59,414507,0
2016-05-02,35.64,35.95,34.74,35.62,361192,0
2016-05-03,35.52,36.5,35.35,36.03,501531,0
2016-05-04,35.65,35.65,34.19,34.24,503933,0
2016-05-05,34.3,35.57,33.75,35,789290,0
2016-05-06,35.24,36.35,34.87,36.2,1192941,0
2016-05-09,36.2,37.5,34.75,35.9,1573652,0
2016-05-10,35.47,35.55,33.45,34.46,1465007,0
2016-05-11,34.39,34.85,33.23,33.36,449683,0
2016-05-12,33.54,33.94,32.59,33.87,1408404,0
2016-05-13,32.91,34.52,32.91,33.96,443544,0
2016-05-16,34.15,35.89,34.15,35.67,793709,0
2016-05-17,35.43,36.42,35.255,35.5,449112,0
2016-05-18,35.54,36.86,35.38,36.59,1090838,0
2016-05-19,36.51,37.21,35.77,36.47,411231,0
2016-05-20,36.73,36.97,36.18,36.51,977217,0
2016-05-23,36.67,36.74,36.0311,36.51,381700,0
2016-05-24,36.88,37.44,36.51,37.29,728843,0
2016-05-25,37.42,37.9,37.01,37.17,337943,0
2016-05-26,37.08,37.6261,36.7,37.22,399794,0
2016-05-27,37.42,37.75,37.13,37.67,252511,0
2016-05-31,37.99,38.04,37.3,37.61,720459,0
2016-06-01,37.58,38.33,37.3,37.53,959009,0
2016-06-02,37.76,38.02,37.085,37.78,1001950,0
2016-06-03,37.53,37.56,36.13,37.19,533040,0
2016-06-06,36.31,38.49,36.1,36.96,2748130,0
2016-06-07,37.04,38.45,36.43,38.07,4468862,0
2016-06-08,37.99,39,37.53,38.32,1513502,0
2016-06-09,39.08,39.08,37.92,38.48,1305468,0
2016-06-10,38.03,38.43,36.7,37.26,851882,0
2016-06-13,36.76,37.46,36.26,36.57,882625,0
2016-06-14,36.33,36.784,35.61,36.47,904377,0
2016-06-15,36.74,36.98,36.31,36.62,667677,0
2016-06-16,36.5,36.7799,35.56,35.99,460005,0
2016-06-17,35.9,35.9,34.22,34.33,857017,0
2016-06-20,34.77,35.23,34.31,34.68,587331,0
2016-06-21,34.7,35.13,33.33,33.37,851595,0
2016-06-22,33.25,33.93,32.79,33.22,543986,0
2016-06-23,33.63,34.59,33.24,34.54,1014945,0
2016-06-24,33.16,34.415,33.16,33.27,562633,0
2016-06-27,33.19,35.32,32.84,33.28,1000874,0
2016-06-28,33.52,34.79,33.5,34.69,579973,0
2016-06-29,35,35.09,33.72,33.8,665829,0
2016-06-30,34,34.71,33.18,33.63,569239,0
2016-07-01,33.75,34.19,33.285,34.12,432647,0
2016-07-05,34.03,34.5,33.38,33.64,494729,0
2016-07-06,33.55,34.96,33.43,34.91,530486,0
2016-07-07,34.78,35.16,34.17,34.39,661066,0
2016-07-08,34.57,35.04,34.05,34.9,1586786,0
2016-07-11,34.91,39,34.4,36.19,3840827,0
2016-07-12,36.57,37.07,36.09,36.62,654503,0
2016-07-13,36.87,37,35.765,35.82,365170,0
2016-07-14,35.94,36.19,35.11,35.78,323710,0
2016-07-15,36.03,37.98,35.835,36.12,266672,0
2016-07-18,36.04,36.19,34.92,35.1,445672,0
2016-07-19,35.13,35.48,34.25,34.72,586158,0
2016-07-20,35.02,35.7,34.77,35.13,590340,0
2016-07-21,35.31,35.74,34.73,34.91,459647,0
2016-07-22,35.05,35.56,34.74,35.21,291422,0
2016-07-25,35.1,35.71,35.07,35.38,324320,0
2016-07-26,35.41,35.73,35.12,35.43,576374,0
2016-07-27,37.36,38.36,36.08,37.96,1283166,0
2016-07-28,37.95,39.2,37.92,38.89,826582,0
2016-07-29,38.68,39.24,38.17,39.11,519239,0
2016-08-01,39.05,39.58,38.76,39.03,533670,0
2016-08-02,38.5,39.23,37.8211,38.69,488818,0
2016-08-03,38.62,38.95,38.4,38.64,361572,0
2016-08-04,38.75,39.15,37.84,38.4,442039,0
2016-08-05,38.5,39,38,38.64,414727,0
2016-08-08,38.79,39.24,38.44,38.57,488193,0
2016-08-09,38.72,38.86,38.26,38.67,406186,0
2016-08-10,38.56,38.6,36.73,36.89,808777,0
2016-08-11,36.91,37.32,36.59,36.92,324340,0
2016-08-12,36.92,37.02,36.57,37.01,268542,0
2016-08-15,37,37.42,36.61,37.28,323169,0
2016-08-16,37.09,37.32,36.8,36.86,305258,0
2016-08-17,37.01,37.2,36.5517,36.9,426822,0
2016-08-18,37,38.37,37,37.78,654600,0
2016-08-19,37.8,38.0999,37.52,37.91,513655,0
2016-08-22,37.86,39.02,37.74,38.45,572729,0
2016-08-23,38.5,39.94,38.47,39.58,943990,0
2016-08-24,39.79,40.55,38.59,39.04,1110022,0
2016-08-25,39.05,39.786,38.24,38.81,695576,0
2016-08-26,38.77,40.255,38.64,39.81,880174,0
2016-08-29,39.8,40.74,39.05,40.23,1111449,0
2016-08-30,40.09,40.8,39.59,40.14,445498,0
2016-08-31,39,39.26,38.14,39.17,1498671,0
2016-09-01,39,40,38.61,38.97,606186,0
2016-09-02,39.1,39.25,37.76,38.31,542248,0
2016-09-06,38.28,38.71,37.75,38.23,640439,0
2016-09-07,38.19,38.74,37.12,37.38,811615,0
2016-09-08,37.23,37.66,37.059,37.59,543588,0
2016-09-09,37.19,37.495,36.94,36.99,603883,0
2016-09-12,37,38.45,36.975,38.25,546923,0
2016-09-13,37.92,38,36.97,37.6,463619,0
2016-09-14,37.59,38.04,36.98,37.52,315242,0
2016-09-15,37.62,38.3,37.255,37.87,322258,0
2016-09-16,37.89,38.8,37.06,38.75,915599,0
2016-09-19,39,39.15,37.81,38.38,430905,0
2016-09-20,38.47,39.97,38.47,39.85,583312,0
2016-09-21,39.85,41.05,39.23,40.97,842612,0
2016-09-22,41.31,41.79,40.91,41.5,803370,0
2016-09-23,41.54,41.7,40.17,40.45,792494,0
2016-09-26,40.3,40.48,39.77,39.81,342356,0
2016-09-27,39.88,40.21,39.41,39.78,439659,0
2016-09-28,39.95,40.21,39.4,40.13,439001,0
2016-09-29,40.11,40.11,37.92,38.11,673520,0
2016-09-30,38.34,38.34,37.66,37.72,795941,0
2016-10-03,37.54,38.1,37,38.07,903908,0
2016-10-04,38.17,38.48,37.67,38.19,402590,0
2016-10-05,38.42,38.9,37.643,38.51,596536,0
2016-10-06,35.5,35.75,32.31,35.33,8990442,0
2016-10-07,35.52,35.85,34.5801,35.41,1926074,0
2016-10-10,35.59,36.99,35.3762,36.83,1336532,0
2016-10-11,36.48,37.22,36.01,36.54,663431,0
2016-10-12,36.35,37.39,35.83,35.95,601573,0
2016-10-13,35.77,36.11,35.5,35.8,608270,0
2016-10-14,36,36.475,35.1,35.1,754510,0
2016-10-17,35.56,36.32,35.25,35.81,688185,0
2016-10-18,38,39,37.08,37.95,2345786,0
2016-10-19,37.87,37.87,36.49,36.56,1339326,0
2016-10-20,36.41,36.96,36.2301,36.51,962703,0
2016-10-21,36.41,37.12,36.04,36.33,628330,0
2016-10-24,36.35,37.08,36.31,36.98,862654,0
2016-10-25,36.99,37.69,36.7,36.97,1090919,0
2016-10-26,37.38,37.38,36.2,36.31,1094494,0
2016-10-27,36.25,36.52,33.8,33.93,1153035,0
2016-10-28,33.77,34.45,33.27,33.71,1086397,0
2016-10-31,33.65,33.89,32.78,32.95,893372,0
2016-11-01,33.5,34.66,33.03,33.97,1885602,0
2016-11-02,33.78,34.14,33.02,33.03,946267,0
2016-11-03,33.05,33.465,30.8,30.88,967704,0
2016-11-04,30.99,32.17,30.88,31.99,1485233,0
2016-11-07,32.15,32.68,31.95,32.52,1019746,0
2016-11-08,31.31,33.97,31.23,32.51,2540692,0
2016-11-09,35.42,35.42,33.35,34.42,2373624,0
2016-11-10,35,35.87,34.43,35,1472325,0
2016-11-11,34.82,36.32,34.57,36.25,1278892,0
2016-11-14,37.75,37.79,36.215,36.46,2379801,0
2016-11-15,36.4,41.07,33.12,36.79,5569509,0
2016-11-16,37.5,39.84,37.06,38.23,2905408,0
2016-11-17,37.92,38.12,36.04,36.65,1418077,0
2016-11-18,36.66,36.88,36.16,36.63,672391,0
2016-11-21,36.79,36.98,36.284,36.88,649462,0
2016-11-22,36.93,36.96,36.03,36.71,972775,0
2016-11-23,36.28,37.91,36.03,37.73,898408,0
2016-11-25,37.98,37.98,36.905,37.23,315680,0
2016-11-28,37.23,37.63,35.99,36.11,454483,0
2016-11-29,36.1,36.6,34.81,36.01,705852,0
2016-11-30,36.33,36.6,35.02,35.1,568002,0
2016-12-01,35.33,35.89,33.2,33.49,1886047,0
2016-12-02,34.15,34.18,33.11,33.42,596270,0
2016-12-05,33.98,35.32,33.98,34.48,847033,0
2016-12-06,34.49,35.68,33.78,34.54,1042328,0
2016-12-07,34.03,34.5,32.29,33.37,1296075,0
2016-12-08,33.07,33.25,31.92,32.82,1276608,0
2016-12-09,34.58,35.885,34.34,34.85,1395701,0
2016-12-12,34.85,35.49,34.31,35.44,1071166,0
2016-12-13,35.75,36.58,35.75,36.52,1289258,0
2016-12-14,36.84,36.945,36.36,36.65,833608,0
2016-12-15,36.69,36.69,35.93,36.16,1025556,0
2016-12-16,36.04,37.34,35.801,36.77,1145920,0
2016-12-19,36.99,37.12,35.93,36.13,673332,0
2016-12-20,36.14,36.95,36.14,36.3,465473,0
2016-12-21,36.43,36.94,35.52,35.55,360600,0
2016-12-22,35.41,35.76,34.37,34.57,675264,0
2016-12-23,34.5,35.2,34.05,35.16,388901,0
2016-12-27,35.23,35.77,34.92,34.93,367695,0
2016-12-28,34.99,35.69,34.25,34.33,348117,0
2016-12-29,34.17,34.59,33.72,34.03,353108,0
2016-12-30,34.02,34.21,33.75,33.94,392209,0
2017-01-03,34.14,34.57,32.61,32.85,930377,0
2017-01-04,32.98,35.35,32.95,35.29,1107864,0
2017-01-05,35.28,36.02,34.66,35.52,832755,0
2017-01-06,37.3,37.45,35.89,36.24,2204993,0
2017-01-09,36.75,38.0115,35.75,35.97,1431317,0
2017-01-10,35.67,36.99,35.24,36.92,840557,0
2017-01-11,36.75,37.42,35.46,36.27,888234,0
2017-01-12,36.04,36.7,35.45,36.34,711286,0
2017-01-13,36.36,38.43,36.35,38.12,1673833,0
2017-01-17,38.07,38.07,36.56,37.59,1081708,0
2017-01-18,37.89,37.89,36.82,37.33,742125,0
2017-01-19,37.43,37.43,36.02,36.02,916442,0
2017-01-20,35.9,35.99,34.59,35.47,1193170,0
2017-01-23,35.48,36.03,34.13,34.36,925684,0
2017-01-24,34.28,34.81,33.88,34.81,734438,0
2017-01-25,34.88,35.07,34.24,34.79,511637,0
2017-01-26,34.83,35.29,34.8,34.99,882678,0
2017-01-27,34.83,35.455,34.65,34.92,969688,0
2017-01-30,34.75,34.75,33.59,34.39,1236575,0
2017-01-31,34.18,36.18,33.88,36.05,1053880,0
2017-02-01,36.28,37.28,36.18,37.25,870245,0
2017-02-02,37.18,38.02,36.73,38,870450,0
2017-02-03,41.26,46.11,41.005,45.96,10570772,0
2017-02-06,46.03,48.21,45.52,47.27,3926630,0
2017-02-07,47.14,47.72,46.04,46.3,1482485,0
2017-02-08,46.26,47.81,45.39,47.23,1593044,0
2017-02-09,47.26,49.09,46.81,48.75,1688619,0
2017-02-10,49.15,51.03,48.58,50.69,2033238,0
2017-02-13,50.65,51.17,49.95,50.65,1978053,0
2017-02-14,50.51,51.54,50.13,51.52,1555913,0
2017-02-15,51.36,52.66,50.38,52.56,1481904,0
2017-02-16,52.68,52.85,51.185,52.8,876580,0
2017-02-17,52.18,53.92,51.9,53.4,1048650,0
2017-02-21,54,54.01,52.8,53.33,926690,0
2017-02-22,53.45,53.7799,52.17,52.22,1173082,0
2017-02-23,52.14,52.58,51.49,51.84,2089218,0
2017-02-24,51.51,52.36,50.83,52.05,1208911,0
2017-02-27,52.26,53.365,51.74,53.22,1433814,0
2017-02-28,50.1,52.99,48.83,52.42,2103584,0
2017-03-01,53.5,54.7,52.61,52.7,2060755,0
2017-03-02,51.32,52.98,51.3101,52.05,1800343,0
2017-03-03,51.9,52.675,51.3,51.71,1582424,0
2017-03-06,51.09,51.59,50.435,50.53,1387058,0
2017-03-07,50.01,50.64,49.42,49.94,1049806,0
2017-03-08,50.14,52.68,49.62,51.58,1511437,0
2017-03-09,51.76,53.15,51,53.1,1423713,0
2017-03-10,53.51,53.83,51.89,52.81,1219293,0
2017-03-13,52.5877,53.33,51.76,52.95,1145691,0
2017-03-14,52.74,52.92,51.68,52.31,522507,0
2017-03-15,52.64,54.89,52.64,54.41,1565133,0
2017-03-16,55,55.2807,51.91,52.58,2372760,0
2017-03-17,40.25,50.36,38.85,48.38,18904267,0
2017-03-20,48.76,52.225,48.756,51.3,4137064,0
2017-03-21,51.43,52.1995,48.59,49.36,2132357,0
2017-03-22,49.66,50.31,48.711,49.65,931463,0
2017-03-23,49.74,50.86,49.23,49.99,857299,0
2017-03-24,50.1,50.94,49.69,50.69,1019371,0
2017-03-27,50.59,51.5,49.85,50.91,885107,0
2017-03-28,50.94,52,50.48,51.02,852979,0
2017-03-29,50.82,51.66,49.93,50.03,937179,0
2017-03-30,49.87,50.46,48.22,49.09,1049861,0
2017-03-31,48.83,49.33,48.24,48.89,1217145,0
2017-04-03,48.95,50.72,48.36,50.39,1773182,0
2017-04-04,50.39,52.21,49.04,49.46,1174464,0
2017-04-05,49.39,50.8,49.0745,49.13,1084050,0
2017-04-06,49.16,50.53,48.99,50.31,975319,0
2017-04-07,49.99,52.5,49.67,51.87,1435331,0
2017-04-10,52.21,53.13,51.32,52.84,1230991,0
2017-04-11,52.89,55.95,52.7113,54.7,2339866,0
2017-04-12,54.43,55.25,53.81,54,1482130,0
2017-04-13,53.93,55.05,53.5301,54.07,1227518,0
2017-04-17,54.47,54.91,53.515,54.18,923815,0
2017-04-18,53.89,54.93,52.007,52.54,1316634,0
2017-04-19,52.92,53.545,52.65,52.89,1259734,0
2017-04-20,52.99,53.39,52.625,52.89,1046815,0
2017-04-21,52.76,53.16,51.22,51.83,1585485,0
2017-04-24,52.62,52.92,51.22,51.45,1343142,0
2017-04-25,51.71,52.33,48.94,49.11,2412853,0
2017-04-26,50.54,50.72,47.25,49.75,3186440,0
2017-04-27,49.49,49.97,47.52,48.58,1725880,0
2017-04-28,48.56,49.67,48.51,49.32,1049677,0
2017-05-01,49.3,49.8,48.94,49.44,852214,0
2017-05-02,49.52,49.72,47.57,48.04,1237236,0
2017-05-03,47.95,48.24,46.59,47.65,1992157,0
2017-05-04,47.5,48.01,46.615,47.91,885679,0
2017-05-05,48.02,48.287,47.19,47.45,972230,0
2017-05-08,47.5,47.67,46.1,46.62,844852,0
2017-05-09,46.95,47.09,46.24,46.6,770178,0
2017-05-10,46.6,47.1826,46.21,46.87,898421,0
2017-05-11,46.89,47.55,46.58,47.2,591438,0
2017-05-12,47.4,47.54,46.57,47.46,910419,0
2017-05-15,47.6,48,47.09,47.43,487892,0
2017-05-16,47.67,47.9,46.9,47.08,867465,0
2017-05-17,46.56,46.63,43.95,43.96,1686243,0
2017-05-18,43.98,44.45,42.75,43.39,1970205,0
2017-05-19,43.49,43.8557,42.48,42.56,2035521,0
2017-05-22,42,42.63,40.5,41.05,2393982,0
2017-05-23,41.26,41.4,40.1648,40.95,1832934,0
2017-05-24,40.9,40.9,39.99,40,1050352,0
2017-05-25,40.01,40.36,38.935,39.39,1820310,0
2017-05-26,39.22,39.3,38.57,39.14,1570319,0
2017-05-30,39.11,39.279,37.662,37.76,1326008,0
2017-05-31,37.95,39.88,37.75,39.77,3098674,0
2017-06-01,39.88,40.425,38.37,39.71,2136343,0
2017-06-02,39.66,40.23,38.76,40.19,1524073,0
2017-06-05,40,40.13,38.2,38.56,1348334,0
2017-06-06,38.24,40.57,37.67,39.2,1641704,0
2017-06-07,39.34,39.49,38.57,38.92,969884,0
2017-06-08,39.05,39.81,38.55,39.68,1189866,0
2017-06-09,39.5,40.18,38.91,39.03,865648,0
2017-06-12,38.78,39.37,38.25,38.45,916752,0
2017-06-13,38.48,38.965,38.15,38.75,850842,0
2017-06-14,38.74,39.26,38.1,38.25,760651,0
2017-06-15,38.04,38.18,37.4,37.61,986758,0
2017-06-16,37.41,37.86,36.98,37.09,1335693,0
2017-06-19,37.28,38.01,36.91,37.77,1247329,0
2017-06-20,37.73,38.22,37.44,37.5,920048,0
2017-06-21,37.54,38.97,37.54,38.83,1561823,0
2017-06-22,38.8,39.37,37.93,38.15,1201959,0
2017-06-23,38.15,38.73,37.89,38.6,885670,0
2017-06-26,38.72,39.05,38,38.899,646024,0
2017-06-27,38.45,38.685,37.63,38.03,1438365,0
2017-06-28,38.54,39.35,38.06,38.68,1270389,0
2017-06-29,38.82,39.1,38.47,38.81,1743970,0
2017-06-30,38.8,38.91,38,38.01,544748,0
2017-07-03,38.11,38.88,38.105,38.35,299579,0
2017-07-05,38.27,38.94,38.08,38.64,670121,0
2017-07-06,38.35,38.69,37.93,38.12,985176,0
2017-07-07,38.33,38.5,37.95,38.33,527589,0
2017-07-10,38.31,38.31,37.1,37.93,731064,0
2017-07-11,38.03,38.83,37.675,38.1,555825,0
2017-07-12,38.28,38.64,38.06,38.09,526479,0
2017-07-13,38.11,38.55,37.37,38.32,650040,0
2017-07-14,38.4,38.99,38.28,38.7,415156,0
2017-07-17,38.69,39.22,38.24,38.3,696752,0
2017-07-18,38.24,38.24,37.19,37.76,1330013,0
2017-07-19,37.88,38.02,37.43,37.62,952134,0
2017-07-20,37.72,40.085,37.58,39.07,1657807,0
2017-07-21,39.61,39.67,38.86,39.47,735396,0
2017-07-24,39.5,39.86,38.99,39.22,747944,0
2017-07-25,42.93,43.79,38.54,38.73,2794041,0
2017-07-26,37.98,39.44,37.61,38.33,1034050,0
2017-07-27,38.25,38.4,37.5,37.95,743339,0
2017-07-28,37.86,38.42,37.5,38.41,522705,0
2017-07-31,38.44,38.79,38.11,38.45,653425,0
2017-08-01,38.64,38.8432,37.23,37.23,855395,0
2017-08-02,37.2,37.77,36.3,37.04,1213410,0
2017-08-03,37.05,37.14,36.1,36.13,732614,0
2017-08-04,36.06,36.465,35.51,36.43,784165,0
2017-08-07,36.86,36.86,36.11,36.65,578259,0
2017-08-08,36.66,37.04,36.05,36.29,793073,0
2017-08-09,35.5,39.2,34.54,37.71,3022722,0
2017-08-10,37.85,37.85,34.96,35.9,2039539,0
2017-08-11,36,37.81,35.7145,37.4,1564687,0
2017-08-14,37.58,38.8,37.58,37.9,1371254,0
2017-08-15,38,38.07,36.46,36.59,1117731,0
2017-08-16,36.94,37.02,36.5,36.66,712172,0
2017-08-17,36.44,36.76,35.38,35.4,1128118,0
2017-08-18,35.4,35.79,34.97,35.5,764567,0
2017-08-21,35.25,35.72,35.01,35.39,615212,0
2017-08-22,34.98,35.82,34.97,35.41,1510471,0
2017-08-23,34.76,36.29,34.76,36.09,1929645,0
2017-08-24,36.16,36.47,35.69,35.82,807323,0
2017-08-25,35.93,36.95,35.81,36.9,880171,0
2017-08-28,37.5,37.86,36.82,37.72,1025383,0
2017-08-29,38,38.94,37.51,38.74,1843510,0
2017-08-30,39.8,40.4,36,36.43,3927777,0
2017-08-31,36.56,37.27,35.81,36.69,1387569,0
2017-09-01,36.68,37.91,36.6288,37.83,945828,0
2017-09-05,37.72,38.23,37.09,38.1,1193289,0
2017-09-06,38.16,38.205,37.16,37.26,767475,0
2017-09-07,37,37.3,36.06,36.41,951297,0
2017-09-08,36.22,36.51,35.46,36.5,3137031,0
2017-09-11,36.71,36.8756,34.71,34.92,1741251,0
2017-09-12,34.91,35.23,34.01,34.4,2095104,0
2017-09-13,34.37,34.48,33.13,33.5,1495267,0
2017-09-14,33.35,33.589,32.7,33.01,1145124,0
2017-09-15,32.9,33.3,32.39,33.16,2983254,0
2017-09-18,33.34,34.89,33.08,34.61,1247742,0
2017-09-19,34.57,34.74,33.76,33.85,889287,0
2017-09-20,34.8,36.97,34.7,35.66,2306491,0
2017-09-21,35.51,36.095,34.87,34.95,1049024,0
2017-09-22,35.05,35.55,34.76,35.44,1094948,0
2017-09-25,35.44,36.59,35.11,36.2,1061002,0
2017-09-26,36.2,36.371,35.57,36.27,792104,0
2017-09-27,36.37,37.18,36.18,36.74,817671,0
2017-09-28,36.75,36.83,36.36,36.61,693680,0
2017-09-29,36.62,37.175,36.38,37.04,896748,0
2017-10-02,37.03,38.24,36.7899,38.18,1363340,0
2017-10-03,38.04,38.43,37.36,38.3,1110353,0
2017-10-04,38.29,38.75,37.71,38.27,677699,0
2017-10-05,39.44,39.44,36.93,37.37,1725181,0
2017-10-06,37.23,38.225,37.06,38.17,1072960,0
2017-10-09,38.26,38.39,37.66,37.71,1138440,0
2017-10-10,37.67,37.68,36.65,37.47,855463,0
2017-10-11,37.56,37.73,35.835,35.89,1092046,0
2017-10-12,35.71,35.71,34.87,35.21,955821,0
2017-10-13,35.38,35.39,34.66,34.71,870557,0
2017-10-16,34.8,35.645,34.53,34.88,625211,0
2017-10-17,34.8,35.05,34.41,34.57,645308,0
2017-10-18,34.57,34.8,34.09,34.54,622976,0
2017-10-19,34.42,34.58,33.88,34.45,628527,0
2017-10-20,34.7,34.7,33.65,33.98,954322,0
2017-10-23,34.17,34.17,33.05,33.13,787887,0
2017-10-24,33.62,33.62,32.63,32.85,1083436,0
2017-10-25,32.15,33.5,31.0252,32.39,2348472,0
2017-10-26,31,32.07,29.13,29.45,2709499,0
2017-10-27,29.17,29.7628,28,28.3,2388965,0
2017-10-30,28.97,29.43,28.15,28.46,1494423,0
2017-10-31,28.42,29.28,28.33,28.74,1043750,0
2017-11-01,28.84,29.95,28.84,29.22,1388107,0
2017-11-02,29.6,29.6,28.32,28.57,1208786,0
2017-11-03,28.59,29.75,28.19,29.73,1079859,0
2017-11-06,29.41,30.1,29.14,30.07,931703,0
2017-11-07,30.14,30.22,29.5,30.01,853952,0
2017-11-08,29.83,30.42,29.29,30.39,1033014,0
2017-11-09,30.26,31.14,30.05,30.9,840927,0
2017-11-10,31.01,31.86,31.01,31.73,1502366,0
