Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,55.15,57.41,54.5,57.3,166800,0
2005-02-28,57.2,57.34,55.9,56.3,115200,0
2005-03-01,56.31,57.24,56.2,56.5,116600,0
2005-03-02,56.3,56.85,55.65,55.99,55000,0
2005-03-03,56.49,56.75,55.6,56.01,63200,0
2005-03-04,56.4,57.97,56.35,57.82,92800,0
2005-03-07,57.95,58.08,57.08,57.35,39000,0
2005-03-08,57,57,55.68,56.1,89100,0
2005-03-09,55.92,55.92,54.27,55.05,125700,0
2005-03-10,55.05,55.05,51.8,52.69,267100,0
2005-03-11,52.7,53.22,51.6,52.43,88100,0
2005-03-14,52.33,52.34,50.64,51.85,104600,0
2005-03-15,52.15,52.95,51.94,52.36,125300,0
2005-03-16,52.9,53.15,52.07,52.43,86100,0
2005-03-17,52.43,52.44,50.98,51.49,112800,0
2005-03-18,51.49,52.35,51,51.62,123700,0
2005-03-21,51.62,52.06,50.92,51.66,64900,0
2005-03-22,52.2,53.16,51.7,51.71,100200,0
2005-03-23,49.85,51.17,49.44,50.78,220600,0
2005-03-24,50.78,52.14,50.78,51.5,102000,0
2005-03-28,51.6,52.1,50.8,51.37,87200,0
2005-03-29,51.3,51.75,49.4,49.69,134500,0
2005-03-30,49.65,49.82,48.1,48.4,257800,0
2005-03-31,48.65,49.13,48.3,48.93,128000,0
2005-04-01,49.53,50.6,47.81,48.85,199600,0
2005-04-04,48.78,49.11,48.34,48.86,315400,0
2005-04-05,49,49.85,49,49.07,87300,0
2005-04-06,48.7,48.71,47.6,48,147800,0
2005-04-07,48.01,49.08,47.85,48.48,147900,0
2005-04-08,48.58,48.58,47.72,48.14,74900,0
2005-04-11,48.15,48.44,47.25,48.04,110700,0
2005-04-12,47,49.72,47,49.21,190400,0
2005-04-13,49.1,49.11,47.3,47.81,127400,0
2005-04-14,47.91,47.91,45.86,46.62,194700,0
2005-04-15,46.87,47.5,45,45.33,124500,0
2005-04-18,45.38,45.95,44.84,45.08,142500,0
2005-04-19,44.86,48.71,44.85,48.13,413700,0
2005-04-20,48.13,48.14,45.6,45.65,227700,0
2005-04-21,46.2,47.04,45.6,46.66,134900,0
2005-04-22,46.64,46.89,46,46.08,98100,0
2005-04-25,46.3,47.3,46.3,46.89,146100,0
2005-04-26,46.89,48.35,46.55,46.9,173100,0
2005-04-27,47,47.3,46.05,46.85,55300,0
2005-04-28,46.8,46.8,43.95,43.96,234600,0
2005-04-29,44.7,45.74,43.12,45.7,254100,0
2005-05-02,45.87,46.15,44.75,45.6,141100,0
2005-05-03,45.4,45.58,44.8,45.05,211900,0
2005-05-04,44.8,45.66,44.18,45.52,213400,0
2005-05-05,45.45,46.45,45,46.12,274900,0
2005-05-06,45.87,46.81,45.35,46.09,155200,0
2005-05-09,46.63,46.85,46.15,46.84,160500,0
2005-05-10,46.59,46.59,45.81,46.25,162800,0
2005-05-11,46.2,46.79,45.7,46.5,168600,0
2005-05-12,46.75,46.75,45.64,45.9,185700,0
2005-05-13,45.92,45.99,45.06,45.49,98900,0
2005-05-16,45.39,46.55,45.28,46.5,135600,0
2005-05-17,46.62,46.9,45.8,46.57,110600,0
2005-05-18,46.92,49.33,46.92,49.29,177500,0
2005-05-19,49.29,49.61,49.05,49.5,109000,0
2005-05-20,49.48,49.48,48.55,49.04,116300,0
2005-05-23,49.04,49.65,49.04,49.45,102800,0
2005-05-24,49.3,49.69,48.88,49.28,127800,0
2005-05-25,49.19,49.19,48.21,48.21,87800,0
2005-05-26,49.15,50.25,49.15,49.78,128100,0
2005-05-27,49.78,50.22,49.36,50.22,84300,0
2005-05-31,50.47,50.65,49.95,50.48,77100,0
2005-06-01,49.95,52.23,49.9,51.48,164700,0
2005-06-02,51.52,51.9,51.36,51.65,112900,0
2005-06-03,51.85,51.91,50.79,51.13,71200,0
2005-06-06,51.75,52.24,51.14,52.05,84900,0
2005-06-07,52.35,52.95,52.11,52.53,106300,0
2005-06-08,52.55,52.55,50.7,50.89,182400,0
2005-06-09,50.64,51.7,49.69,51.5,119400,0
2005-06-10,51.35,51.62,50.45,50.67,74900,0
2005-06-13,50.5,50.55,50.1,50.15,57200,0
2005-06-14,50.15,51.02,50.15,50.98,242200,0
2005-06-15,51.2,52.12,51.1,52.02,92200,0
2005-06-16,52.02,52.86,51.73,52.81,36200,0
2005-06-17,54.2,54.7,53.6,54.3,159200,0
2005-06-20,54.1,54.24,53.42,54.08,127100,0
2005-06-21,54.55,54.76,53.75,54.25,105000,0
2005-06-22,54.45,54.62,53.67,54.28,101000,0
2005-06-23,54.18,54.6,52.59,52.8,130600,0
2005-06-24,52.8,53.05,51.43,51.55,107200,0
2005-06-27,51.65,52.39,50.45,51.3,227600,0
2005-06-28,51.55,53.68,51.55,53.52,156700,0
2005-06-29,53.69,54.27,53.25,54,144300,0
2005-06-30,54.25,54.74,53.93,54.1,131500,0
2005-07-01,53.75,53.9,52.6,52.9,110800,0
2005-07-05,52.2,54.15,52,53.45,129800,0
2005-07-06,53.5,53.9,52.58,52.78,109900,0
2005-07-07,52.28,54.9,51.91,53.92,121100,0
2005-07-08,53.92,55.53,53.8,55.31,116500,0
2005-07-11,55.41,57.95,55.41,57,100100,0
2005-07-12,57.3,58.54,57.27,57.84,202800,0
2005-07-13,57.74,58.5,57.13,57.82,123000,0
2005-07-14,59,59.24,57.5,58.18,269400,0
2005-07-15,58,58.66,57.89,58.13,129300,0
2005-07-18,58,58.6,57.15,58.03,72100,0
2005-07-19,58.28,59.49,57.9,59.26,78800,0
2005-07-20,59.25,60.59,58.9,60.59,60400,0
2005-07-21,60.09,60.09,57.81,58.45,88500,0
2005-07-22,58.57,60.3,58.45,60.2,80200,0
2005-07-25,60.18,60.19,58,58.02,114500,0
2005-07-26,58.12,59.84,58,58.75,128200,0
2005-07-27,58.95,59.74,58.05,59.3,113700,0
2005-07-28,59.99,61.45,59.6,60.65,135800,0
2005-07-29,60.6,60.7,59.36,59.62,73100,0
2005-08-01,59.87,59.94,57.54,59.44,94900,0
2005-08-02,59.65,60.75,59.5,60.04,81700,0
2005-08-03,60.04,60.15,59.32,59.62,57900,0
2005-08-04,59.37,60.04,58.63,58.93,98100,0
2005-08-05,58.25,58.25,54.76,56.65,136100,0
2005-08-08,56.65,56.81,54.1,54.92,120900,0
2005-08-09,55.42,55.85,54.72,55.6,85500,0
2005-08-10,56.2,56.5,54.61,55.3,63900,0
2005-08-11,55.34,56.06,55.22,55.82,74600,0
2005-08-12,55.52,55.52,53.94,55.29,92000,0
2005-08-15,55.29,56.55,54.9,56.48,84000,0
2005-08-16,58.78,59.5,56.85,57.15,488500,0
2005-08-17,56.9,56.9,55.65,56.64,202500,0
2005-08-18,56.64,57.06,56.2,56.22,1139700,0
2005-08-19,56.36,56.4,55.75,56.24,97500,0
2005-08-22,56.24,56.51,55.2,55.86,150800,0
2005-08-23,55.86,56,55.1,55.67,116900,0
2005-08-24,55.6,57.45,55.19,56.07,206900,0
2005-08-25,56.4,56.63,54.92,55.13,89300,0
2005-08-26,54.63,54.96,54.02,54.02,109100,0
2005-08-29,52.62,53.95,52.62,53.57,210000,0
2005-08-30,53.57,54.85,53.52,54.29,85200,0
2005-08-31,54.29,56.46,54,56.35,184900,0
2005-09-01,55.45,55.88,54.42,55.84,180000,0
2005-09-02,56,56.11,54.79,55.15,69100,0
2005-09-06,55.35,55.83,55,55.8,65400,0
2005-09-07,55.6,56.09,55.42,55.88,61200,0
2005-09-08,54.38,54.75,53.37,54.73,110100,0
2005-09-09,55,55.94,55,55.94,121600,0
2005-09-12,55.8,56.5,55.8,55.83,127000,0
2005-09-13,55.33,55.58,54.75,55.34,78000,0
2005-09-14,55,56.9,54.51,55.7,170200,0
2005-09-15,55.71,56.5,55.71,56.2,109400,0
2005-09-16,56.45,56.5,54.76,55.3,141100,0
2005-09-19,55.36,55.54,54.7,55.13,115000,0
2005-09-20,55.14,55.8,53.5,53.89,186700,0
2005-09-21,53.91,54.08,52.55,53.13,109100,0
2005-09-22,53.17,54.63,52.7,53.65,132000,0
2005-09-23,53.66,54.18,53.09,53.86,93300,0
2005-09-26,54.25,54.84,53.55,54.13,95900,0
2005-09-27,54.38,54.53,53.22,53.4,171100,0
2005-09-28,53,53.49,51.94,52.85,127000,0
2005-09-29,52.75,53.82,52.52,53.79,107700,0
2005-09-30,53.97,54.64,53.9,54.26,104600,0
2005-10-03,54.56,54.86,53.66,54.25,127900,0
2005-10-04,53.85,53.85,51.35,51.6,110500,0
2005-10-05,51.35,51.62,48.95,51.11,237000,0
2005-10-06,51.11,51.11,49.4,50.38,82200,0
2005-10-07,49.75,51.19,49.75,50.95,98100,0
2005-10-10,50.95,50.95,48.62,48.67,63100,0
2005-10-11,49.35,50.35,47.52,48,193900,0
2005-10-12,47.5,47.62,44.8,46.95,308600,0
2005-10-13,46.6,47,45.61,46.73,137100,0
2005-10-14,47.75,48.06,46.83,47.47,123100,0
2005-10-17,47.22,47.8,45.48,46.69,125100,0
2005-10-18,46.44,46.44,43.59,44.1,222500,0
2005-10-19,43.6,45.35,42,45.32,264800,0
2005-10-20,45.1,45.48,43.19,43.37,108600,0
2005-10-21,43.83,44.85,43.8,44.57,147200,0
2005-10-24,44.77,46.06,44.77,45.95,130000,0
2005-10-25,45.7,45.8,44.76,45.78,283200,0
2005-10-26,44.05,45.7,43.9,45.25,201200,0
2005-10-27,44.9,44.94,42.75,42.97,229300,0
2005-10-28,42.89,44.25,42.05,44.25,191500,0
2005-10-31,44.45,45.6,44.45,44.9,127100,0
2005-11-01,44.9,45.09,44.05,44.79,153100,0
2005-11-02,44.6,46.48,44.6,46.09,141500,0
2005-11-03,46.45,46.6,45.32,45.86,149100,0
2005-11-04,45.7,46,44.6,45.42,53700,0
2005-11-07,45.67,46.76,45.03,46.7,71100,0
2005-11-08,44.2,44.2,41.98,41.99,268700,0
2005-11-09,42.08,42.9,41.91,42.69,322800,0
2005-11-10,42.75,44.25,42.46,44.24,183000,0
2005-11-11,44.49,45.12,44.13,44.58,90900,0
2005-11-14,44.18,44.58,43.92,44.23,67400,0
2005-11-15,44.1,44.1,42.29,42.95,107200,0
2005-11-16,43.45,43.55,42.1,42.95,74500,0
2005-11-17,42.75,44.97,42.69,44.97,129500,0
2005-11-18,45.27,45.48,44.03,44.59,85700,0
2005-11-21,44.79,45.88,44.3,45.57,113400,0
2005-11-22,45.07,46.38,44.55,46.21,100000,0
2005-11-23,46.21,46.49,45.76,46.1,60100,0
2005-11-25,46.2,46.24,45.94,46.22,18900,0
2005-11-28,46.22,46.22,44.15,44.18,121700,0
2005-11-29,44.58,45.87,43.39,43.51,159300,0
2005-11-30,43.41,44.4,43.23,43.75,84100,0
2005-12-01,44.1,44.35,43.75,44.1,135100,0
2005-12-02,44.1,44.64,43.95,44.47,55400,0
2005-12-05,44.15,44.21,43.75,43.95,64500,0
2005-12-06,44.05,44.3,43.4,43.62,80800,0
2005-12-07,43.5,43.62,42.94,43.3,106800,0
2005-12-08,43.5,44,42.65,43.32,63600,0
2005-12-09,43.3,43.49,42.52,43.42,82300,0
2005-12-12,43.63,43.97,43.49,43.65,55400,0
2005-12-13,43.4,43.85,42.65,43.07,233800,0
2005-12-14,43.17,43.77,43,43.12,147600,0
2005-12-15,43.25,43.5,41.94,42.49,201100,0
2005-12-16,42.6,42.6,41.7,41.89,304900,0
2005-12-19,41.9,42.2,40.91,40.92,254700,0
2005-12-20,41.15,41.17,40.24,40.74,176700,0
2005-12-21,40.78,40.91,40.08,40.75,162400,0
2005-12-22,40.8,41.03,40.55,40.77,130000,0
2005-12-23,40.77,41.3,40.42,40.79,271500,0
2005-12-27,40.85,41.15,40.62,40.7,216300,0
2005-12-28,40.62,41,40.52,40.7,146800,0
2005-12-29,40.7,40.78,40,40.48,179900,0
2005-12-30,40.35,40.8,39.93,40.62,168700,0
2006-01-03,41.1,42.08,39.69,41.74,236600,0
2006-01-04,41.7,41.99,41.24,41.33,129400,0
2006-01-05,41.4,42.55,41.2,41.9,179500,0
2006-01-06,41.78,41.8,41.3,41.65,117600,0
2006-01-09,41.8,43.32,41.73,43.04,253800,0
2006-01-10,42.95,44.25,42.95,43.78,202100,0
2006-01-11,43.7,44.21,43.44,44.1,109300,0
2006-01-12,44.05,44.4,43.27,43.35,166500,0
2006-01-13,43.15,43.5,42.96,43.24,89400,0
2006-01-17,43.05,43.05,41.27,41.33,177300,0
2006-01-18,40.65,41.4,40.29,40.97,123000,0
2006-01-19,40.97,40.97,39.39,39.66,210500,0
2006-01-20,40.05,40.05,38.54,39.08,244900,0
2006-01-23,35,39.25,35,38.9,151000,0
2006-01-24,39.15,39.5,39.15,39.43,144100,0
2006-01-25,39.5,39.5,38.24,38.98,229100,0
2006-01-26,39.1,39.4,38.82,38.98,140600,0
2006-01-27,39.03,39.67,38.84,39.42,261800,0
2006-01-30,39.46,39.88,38.73,39.57,236000,0
2006-01-31,39.5,40.15,39.4,39.86,153300,0
2006-02-01,39.85,39.89,38.91,38.99,188900,0
2006-02-02,43,46.7,42.75,43.79,1030400,0
2006-02-03,43.26,44.65,41.96,44.2,323100,0
2006-02-06,44.1,44.15,43.18,43.89,220700,0
2006-02-07,43,43.39,42.01,42.57,226600,0
2006-02-08,42.57,42.97,41.93,42.76,284400,0
2006-02-09,42.8,43.16,42.4,42.6,266800,0
2006-02-10,42.5,42.55,41.55,42.17,167200,0
2006-02-13,42,42.3,41.38,41.45,138200,0
2006-02-14,41.45,42.99,41.1,42.91,233100,0
2006-02-15,42.78,43.24,42.1,42.53,114100,0
2006-02-16,43.2,43.73,42.57,43,112000,0
2006-02-17,43.05,43.19,42.2,42.52,85700,0
2006-02-21,42.45,42.47,41.3,42.24,206200,0
2006-02-22,42.48,43.57,42.18,43.46,145100,0
2006-02-23,43.46,44,42.95,43.49,126100,0
2006-02-24,43.35,43.48,43.07,43.36,84200,0
2006-02-27,43.27,43.73,42.85,43,131700,0
2006-02-28,42.97,43.12,41.5,42.12,114600,0
2006-03-01,41.9,42.3,41.8,42.01,147600,0
2006-03-02,41.98,42.5,41.58,41.86,129000,0
2006-03-03,41.61,41.86,41.1,41.48,100200,0
2006-03-06,41.35,41.45,40.5,41.05,140300,0
2006-03-07,40.8,40.93,38.7,39.67,256900,0
2006-03-08,39.6,40.2,39.32,39.79,157900,0
2006-03-09,39.94,40.5,39.18,39.4,162800,0
2006-03-10,39.4,40.74,39.25,40.28,131700,0
2006-03-13,40.28,40.79,39.97,40.08,130100,0
2006-03-14,42.08,44.8,42.08,44.15,490100,0
2006-03-15,43.94,44.18,43,43.66,156700,0
2006-03-16,44.16,46.02,44,45.63,169600,0
2006-03-17,45.78,48.04,45.78,47.65,505600,0
2006-03-20,47.47,47.52,46.19,46.54,299400,0
2006-03-21,46.31,46.76,45.39,45.51,147900,0
2006-03-22,45.7,46.81,45.45,45.75,128800,0
2006-03-23,46,47.83,45.89,47.52,188400,0
2006-03-24,47.6,47.85,46.41,47.72,273100,0
2006-03-27,47.72,48.34,47.56,48.33,171300,0
2006-03-28,48.83,49.44,47.53,47.81,208200,0
2006-03-29,48,48.8,47.22,47.64,239800,0
2006-03-30,47.52,47.74,46.23,47,204100,0
2006-03-31,47.2,47.2,46.25,47,305800,0
2006-04-03,47.3,47.3,46.32,46.58,158800,0
2006-04-04,46.64,46.94,46.27,46.77,122600,0
2006-04-05,47.02,48.45,46.63,48.12,210800,0
2006-04-06,47.89,47.89,46.6,47.28,246200,0
2006-04-07,47,47.61,46.58,47.25,114000,0
2006-04-10,47.27,47.5,46.78,47.08,89500,0
2006-04-11,49.05,49.05,47.1,47.22,145800,0
2006-04-12,46.27,47.42,45.95,46.56,153000,0
2006-04-13,46,46.3,45.33,45.9,245900,0
2006-04-17,45.85,47,45.19,46,95700,0
2006-04-18,45.8,48,45.53,47.87,225400,0
2006-04-19,47.47,47.6,46.36,46.83,225200,0
2006-04-20,46.72,47.43,46.31,47.15,369300,0
2006-04-21,47.64,47.64,46.52,46.94,270700,0
2006-04-24,46.84,46.84,45.9,46.11,357200,0
2006-04-25,45,45.25,42.65,43.2,495100,0
2006-04-26,43,44.86,43,43.5,312100,0
2006-04-27,42.35,43.23,41.66,42.63,193800,0
2006-04-28,42.5,43.43,42.28,43.17,150900,0
2006-05-01,43.04,43.2,42.05,42.16,317500,0
2006-05-02,41.45,41.97,40.75,41.75,233300,0
2006-05-03,41.5,42.39,41.1,41.7,196400,0
2006-05-04,41.84,41.89,40.89,41.51,126900,0
2006-05-05,42,43.05,41.66,42.33,201800,0
2006-05-08,42.08,42.37,41.51,41.81,118500,0
2006-05-09,41.7,41.94,41.13,41.35,260800,0
2006-05-10,41.32,42,41,41.64,162600,0
2006-05-11,41.6,41.65,40.48,40.55,251300,0
2006-05-12,40.47,40.47,39.5,40.3,190800,0
2006-05-15,40.1,40.3,39.38,39.62,278200,0
2006-05-16,39.53,39.9,38.51,38.8,166800,0
2006-05-17,38.5,39.1,38.19,38.54,304700,0
2006-05-18,38.82,39.61,38.1,38.29,337000,0
2006-05-19,38.2,38.5,37.49,37.92,242000,0
2006-05-22,37.76,37.76,36.35,37.07,366900,0
2006-05-23,37.32,37.61,36.37,36.42,206600,0
2006-05-24,36.42,37.12,35.54,36.5,397900,0
2006-05-25,36.75,36.92,35.61,36.76,240900,0
2006-05-26,37.26,37.85,37,37.32,273000,0
2006-05-30,36.82,36.95,36.19,36.3,179000,0
2006-05-31,36.29,36.3,35.26,36,362200,0
2006-06-01,36,36.62,35.47,36.38,233000,0
2006-06-02,36.63,36.99,35.7,36.29,177200,0
2006-06-05,36.04,36.04,34.83,34.91,345400,0
2006-06-06,34.55,34.57,32.94,33.43,393200,0
2006-06-07,33.15,33.9,32.67,32.85,358000,0
2006-06-08,32.7,33,31.46,32.51,510300,0
2006-06-09,33.28,33.44,32.37,32.54,190900,0
2006-06-12,32.56,32.67,31.27,31.36,255500,0
2006-06-13,31.28,31.95,30.5,30.77,380200,0
2006-06-14,30.86,31.21,30.45,30.74,245500,0
2006-06-15,30.64,31.93,30.35,31.71,332900,0
2006-06-16,31.62,31.98,30.93,31.12,459100,0
2006-06-19,31.42,31.61,30.18,30.36,322100,0
2006-06-20,30.7,31.04,29.95,30.18,342400,0
2006-06-21,30.05,31.05,30.05,30.69,263000,0
2006-06-22,30.6,30.84,30.35,30.83,208400,0
2006-06-23,30.83,31.51,30.6,31.27,198800,0
2006-06-26,31.52,32.83,31.27,32.76,480500,0
2006-06-27,32.76,33.76,32.76,33.32,563600,0
2006-06-28,33.31,33.86,32.83,33.69,468400,0
2006-06-29,33.8,34.99,33.48,34.88,313400,0
2006-06-30,34.89,35.14,34.49,35.08,436200,0
2006-07-03,35.25,35.82,34.12,35.81,205200,0
2006-07-05,35.46,35.46,34.25,34.6,372300,0
2006-07-06,34.6,35.25,34.55,34.85,132300,0
2006-07-07,34.9,35.3,34.36,34.56,275500,0
2006-07-10,34.61,34.96,34.3,34.67,266100,0
2006-07-11,34.65,34.65,33.45,34.04,308600,0
2006-07-12,34.03,34.03,33.14,33.27,262600,0
2006-07-13,32.65,33.09,32.29,32.48,340700,0
2006-07-14,32.1,32.41,31.11,31.96,290800,0
2006-07-17,31.85,32.22,31.58,31.78,306200,0
2006-07-18,31.78,32.48,30.63,31.38,326100,0
2006-07-19,31.58,32.8,31.5,32.55,256500,0
2006-07-20,32.52,32.73,30.97,31.34,295200,0
2006-07-21,31.34,31.34,30.27,30.87,253300,0
2006-07-24,31.07,32.05,31.02,31.91,159100,0
2006-07-25,31.7,33.16,31.61,32.25,245800,0
2006-07-26,32.13,32.25,31.49,32.04,251200,0
2006-07-27,31.93,32.7,31.13,31.45,262200,0
2006-07-28,31.8,32.82,31.8,32.38,203400,0
2006-07-31,32.14,32.32,31.66,32.22,253800,0
2006-08-01,31.97,32.83,31.75,32.44,232200,0
2006-08-02,32.5,33.3,32.35,32.86,205400,0
2006-08-03,32.49,34.65,32.46,34.29,176500,0
2006-08-04,34.54,35.82,33.75,34.36,248000,0
2006-08-07,34.2,35.36,33.97,35.24,229100,0
2006-08-08,35.49,35.78,33.65,33.79,197200,0
2006-08-09,33.7,33.7,31.61,31.98,253400,0
2006-08-10,31.81,31.94,31.29,31.7,235600,0
2006-08-11,31.29,31.6,30.8,31.24,198600,0
2006-08-14,31.44,31.59,30.12,30.34,161600,0
2006-08-15,30.85,31.3,30.54,31.3,232300,0
2006-08-16,32.1,32.1,31.27,31.86,352700,0
2006-08-17,31.71,32.8,31.71,32.31,282000,0
2006-08-18,32.39,32.65,31.93,32.61,201100,0
2006-08-21,32.4,32.4,31.59,31.86,99600,0
2006-08-22,32.03,32.37,31.8,32.05,146900,0
2006-08-23,32.15,32.15,31.14,31.35,116700,0
2006-08-24,31.21,31.95,31.13,31.66,135700,0
2006-08-25,31.56,31.85,31.22,31.51,75600,0
2006-08-28,31.6,32.07,31.53,32.06,146000,0
2006-08-29,32.04,32.21,31.33,32.19,155700,0
2006-08-30,32.07,32.26,31.3,32.1,125900,0
2006-08-31,32.25,32.67,31.75,32.36,214400,0
2006-09-01,32.56,33.15,32.32,33,221500,0
2006-09-05,32.92,33.25,32.6,33.01,130200,0
2006-09-06,32.93,32.98,31.82,31.83,220300,0
2006-09-07,31.45,32.41,30.41,31.92,282700,0
2006-09-08,31.77,32.25,31.28,32.07,184700,0
2006-09-11,31.9,33.28,31.37,32.91,324000,0
2006-09-12,32.95,35.3,32.77,35.12,340000,0
2006-09-13,35.12,35.45,34.89,35.16,114700,0
2006-09-14,35,35.25,34.4,35.03,91500,0
2006-09-15,35.28,36.93,35.28,35.89,239400,0
2006-09-18,35.89,36.56,35.52,35.98,115700,0
2006-09-19,35.86,36.25,35.04,35.7,188500,0
2006-09-20,35.82,36.2,35.56,36.04,203800,0
2006-09-21,36.18,36.22,34.94,35.2,205500,0
2006-09-22,35.08,35.63,34.7,35.45,273800,0
2006-09-25,35.6,36.54,35.3,36.54,359500,0
2006-09-26,36.2,37.24,36.08,37.14,342500,0
2006-09-27,37,37.72,36,36.51,226900,0
2006-09-28,36.6,36.99,35.76,36.3,158600,0
2006-09-29,36.39,36.82,35.26,35.35,208500,0
2006-10-02,35.37,36.23,35.1,35.74,176700,0
2006-10-03,35.59,35.59,34.64,35.3,244900,0
2006-10-04,35.1,36.13,34.89,36.05,277100,0
2006-10-05,36,36.32,35.18,36.16,276800,0
2006-10-06,35.97,35.97,35.48,35.9,141500,0
2006-10-09,35.87,36.85,35.48,36.35,282400,0
2006-10-10,36.54,37.16,36,36.61,336800,0
2006-10-11,36.45,36.78,35.54,36.02,163000,0
2006-10-12,36.4,36.85,36.4,36.56,233800,0
2006-10-13,36.3,36.46,35.87,36.28,255200,0
2006-10-16,36.4,36.89,36.31,36.67,261000,0
2006-10-17,36.51,36.79,36.15,36.22,135500,0
2006-10-18,36.7,36.95,35.88,36.01,160100,0
2006-10-19,36.51,36.51,35.68,36.14,147000,0
2006-10-20,36.26,36.26,35.66,35.8,112800,0
2006-10-23,35.72,35.77,35.09,35.4,102300,0
2006-10-24,35.24,35.78,35.1,35.6,92200,0
2006-10-25,35.65,36.22,35.2,35.84,201900,0
2006-10-26,35.59,36.74,35.55,36.66,206500,0
2006-10-27,36.6,36.79,36.03,36.21,172300,0
2006-10-30,36,36.43,35.95,36.16,112600,0
2006-10-31,36.26,36.3,35.62,35.92,95100,0
2006-11-01,36.12,36.43,35.26,35.26,179400,0
2006-11-02,35.2,35.66,35.06,35.36,173100,0
2006-11-03,35.66,35.77,34.83,35.16,167500,0
2006-11-06,35.45,35.53,34.85,35.03,178000,0
2006-11-07,34.96,35.1,33.91,34,162600,0
2006-11-08,33.69,34.09,33.34,33.85,179100,0
2006-11-09,33.85,33.85,33.16,33.28,153000,0
2006-11-10,33.3,34.4,33.3,34.31,201600,0
2006-11-13,34.15,34.61,33.73,33.98,102300,0
2006-11-14,34.68,35.52,34.34,35.38,225500,0
2006-11-15,35.48,36.03,35.18,35.6,119000,0
2006-11-16,35.78,36.58,35.33,35.68,117900,0
2006-11-17,35.38,35.81,34.84,35.69,115800,0
2006-11-20,35.62,35.89,35,35.26,171700,0
2006-11-21,35.36,35.57,35.07,35.41,85900,0
2006-11-22,35.51,36.1,35.5,35.93,100700,0
2006-11-24,35.76,36.02,35.47,35.88,42400,0
2006-11-27,35.81,35.92,35.22,35.43,106800,0
2006-11-28,35.42,35.51,34.77,35.26,194500,0
2006-11-29,35.5,36.19,35.37,35.75,166500,0
2006-11-30,36.5,37.65,36.08,37.28,202000,0
2006-12-01,37.53,37.53,36.81,37.29,179500,0
2006-12-04,37.4,37.78,36.98,37.74,195600,0
2006-12-05,37.99,38.3,37.8,37.92,226900,0
2006-12-06,38.13,39.11,37.87,38.82,246900,0
2006-12-07,38.7,38.85,38.14,38.42,175100,0
2006-12-08,38.39,38.74,37.96,38.15,194600,0
2006-12-11,38.14,38.61,37.95,38.29,105500,0
2006-12-12,38.32,38.38,37.77,38.05,76300,0
2006-12-13,38.3,38.97,37.8,38,148200,0
2006-12-14,38.1,38.65,37.7,37.84,162800,0
2006-12-15,38,38.4,37.05,37.77,184300,0
2006-12-18,37.89,38.03,37.43,37.53,71300,0
2006-12-19,37.3,37.4,36.5,36.85,116300,0
2006-12-20,36.95,37.8,36.94,37.32,83000,0
2006-12-21,37.42,37.62,36.84,37.1,105800,0
2006-12-22,37.19,37.19,36.81,36.9,48700,0
2006-12-26,37.01,37.72,37,37.62,70400,0
2006-12-27,37.75,38.4,37.74,38.32,80100,0
2006-12-28,38.31,38.86,38.02,38.22,117200,0
2006-12-29,38.22,38.56,38.13,38.19,83900,0
2007-01-03,38.05,38.25,36.67,37.23,246400,0
2007-01-04,37.31,37.39,36.22,36.53,184500,0
2007-01-05,35.69,36.74,35.43,35.93,155400,0
2007-01-08,35.92,35.92,34.66,35.15,127100,0
2007-01-09,35.2,35.61,34.9,35.35,111600,0
2007-01-10,35.15,35.45,34.86,35.27,90900,0
2007-01-11,34.5,35.41,34.5,35.26,138000,0
2007-01-12,35.1,35.39,34.96,35.21,83400,0
2007-01-16,35.14,35.45,34.74,35.15,159900,0
2007-01-17,35.35,35.87,35.26,35.53,126200,0
2007-01-18,35.56,35.79,35.2,35.38,94900,0
2007-01-19,35.4,35.51,34.98,35.38,168900,0
2007-01-22,35.22,35.47,34.96,35.28,167400,0
2007-01-23,34.2,35.1,34.11,34.7,277400,0
2007-01-24,34.8,36.14,34.75,35.81,218200,0
2007-01-25,35.73,35.83,34.71,34.92,205200,0
2007-01-26,35,35.3,34.3,34.56,223800,0
2007-01-29,34.55,35.32,34.51,34.86,122500,0
2007-01-30,35.06,35.2,34.76,35.13,103300,0
2007-01-31,35.12,36.25,35.12,36.08,252800,0
2007-02-01,34.97,36.92,34.97,36.59,290600,0
2007-02-02,36.65,37.73,36.65,37.15,234800,0
2007-02-05,37.1,37.4,36.33,36.48,250200,0
2007-02-06,36.38,36.7,35.93,36.21,374500,0
2007-02-07,36.19,36.65,35.89,36.22,242800,0
2007-02-08,36,36,34.79,35.19,336000,0
2007-02-09,35.06,35.2,34.17,34.24,257200,0
2007-02-12,34.2,34.3,33.49,33.76,195534,0
2007-02-13,33.9,34.25,33.65,33.86,203686,0
2007-02-14,34.11,34.2,33.49,33.6,312400,0
2007-02-15,33.46,34,33.35,33.92,180900,0
2007-02-16,33.68,34.11,33.5,33.99,176300,0
2007-02-20,33.74,34.1,33.64,33.93,114300,0
2007-02-21,33.93,34,33.31,33.81,174800,0
2007-02-22,33.77,33.88,32.92,33,337400,0
2007-02-23,32.95,33.25,31.97,32.69,456500,0
2007-02-26,32.69,33.02,32.25,33,260400,0
2007-02-27,31.55,32.71,31.39,32.03,329500,0
2007-02-28,32.25,32.25,31.37,31.38,503800,0
2007-03-01,30.82,31.13,29.97,30.8,556238,0
2007-03-02,30.8,31.04,30.13,30.2,484000,0
2007-03-05,30.08,30.23,28.94,28.96,497900,0
2007-03-06,29.3,29.64,29.1,29.35,529300,0
2007-03-07,29.38,29.81,29.12,29.33,349500,0
2007-03-08,29.58,29.88,29.39,29.72,405200,0
2007-03-09,29.9,29.94,29.1,29.46,441100,0
2007-03-12,29.34,29.34,28.17,28.65,547700,0
2007-03-13,28.35,28.78,27.11,27.49,744700,0
2007-03-14,27.66,28.18,27.19,28.04,486100,0
2007-03-15,28.06,29.07,27.94,28.47,375100,0
2007-03-16,28.52,28.76,28.03,28.25,469100,0
2007-03-19,28.65,29.25,28.26,28.48,328200,0
2007-03-20,28.53,28.67,27.73,28.54,295300,0
2007-03-21,28.55,29.79,28.28,29.72,310200,0
2007-03-22,30.02,30.13,29.23,29.58,210500,0
2007-03-23,29.59,30.32,29.15,29.59,224900,0
2007-03-26,29.53,29.62,28.36,28.62,319000,0
2007-03-27,28.38,28.38,27.54,27.62,300500,0
2007-03-28,27.32,27.48,26.73,26.74,300900,0
2007-03-29,27.02,27.27,26.46,26.81,296400,0
2007-03-30,26.96,27.15,26.46,26.55,286500,0
2007-04-02,26.55,26.67,26.28,26.37,214000,0
2007-04-03,26.47,27,26.06,26.87,207000,0
2007-04-04,26.82,26.84,25.9,25.95,147100,0
2007-04-05,25.84,26.12,25.69,25.81,181800,0
2007-04-09,25.93,26.26,25.2,25.77,207800,0
2007-04-10,25.75,26.62,25.42,25.67,211600,0
2007-04-11,25.68,25.68,25.11,25.28,177800,0
2007-04-12,25.3,26.79,25.15,26.09,660700,0
2007-04-13,26.03,26.38,25.92,26.21,416700,0
2007-04-16,26.31,26.81,26.01,26.48,152000,0
2007-04-17,26.83,27.25,26.73,27.03,153400,0
2007-04-18,26.84,27.27,26.25,26.78,361100,0
2007-04-19,26.42,27.52,26.42,27.39,376200,0
2007-04-20,27.95,28.37,27.85,28.25,241200,0
2007-04-23,28.45,28.61,28.04,28.56,254200,0
2007-04-24,28.65,28.88,28.03,28.74,546900,0
2007-04-25,28.97,28.97,28.22,28.53,282500,0
2007-04-26,28.78,30.27,28.59,30.27,524200,0
2007-04-27,30.27,30.3,29.55,29.76,435400,0
2007-04-30,29.7,30.66,29.68,29.73,369700,0
2007-05-01,29.65,30.04,29.01,29.83,376900,0
2007-05-02,29.85,30.57,29.7,30.27,303500,0
2007-05-03,30.33,30.7,30.03,30.29,313800,0
2007-05-04,30.26,30.49,30.07,30.37,318700,0
2007-05-07,30.55,30.7,29.83,30.04,173400,0
2007-05-08,29.79,30.29,29.58,30.11,224500,0
2007-05-09,29.87,30.19,29.57,30.08,135900,0
2007-05-10,29.83,29.83,28.7,28.71,199300,0
2007-05-11,29.05,29.19,28.45,28.55,346100,0
2007-05-14,28.48,28.83,27.81,28.11,195600,0
2007-05-15,28.1,28.15,27.64,27.76,238800,0
2007-05-16,27.82,28.1,27.41,27.6,244200,0
2007-05-17,27.67,27.98,27.34,27.86,320976,0
2007-05-18,27.86,27.94,26.94,27.15,334600,0
2007-05-21,27.23,28.25,27.23,27.94,172300,0
2007-05-22,27.89,29.76,27.87,29.51,341800,0
2007-05-23,29.61,31.4,29.49,29.98,378000,0
2007-05-24,29.92,30.64,29.14,30.03,319500,0
2007-05-25,30.14,30.35,29.22,29.45,179200,0
2007-05-29,29.34,29.7,29.11,29.33,147500,0
2007-05-30,28.93,29.42,28.72,28.95,178500,0
2007-05-31,29.05,29.32,28.72,28.78,225600,0
2007-06-01,28.93,29.5,28.48,28.79,151000,0
2007-06-04,28.84,29.25,28.34,29.18,142600,0
2007-06-05,29.01,29.22,28.34,28.58,162800,0
2007-06-06,28.33,28.4,27.81,28,161000,0
2007-06-07,27.8,27.94,26.79,26.88,182900,0
2007-06-08,26.95,28.04,26.88,27.85,183000,0
2007-06-11,27.71,27.76,27.27,27.49,128000,0
2007-06-12,27.5,27.52,26.91,26.98,157100,0
2007-06-13,27.14,27.35,26.71,27.23,129200,0
2007-06-14,27.15,27.19,26.68,26.8,125900,0
2007-06-15,27.31,27.48,26.84,26.96,156200,0
2007-06-18,26.98,26.98,26.71,26.76,166100,0
2007-06-19,26.74,26.84,26.58,26.61,214400,0
2007-06-20,26.66,27.37,26.66,27.14,206700,0
2007-06-21,27.06,27.58,26.75,27.47,147200,0
2007-06-22,27.31,27.37,26.66,26.92,191000,0
2007-06-25,26.89,26.99,26.45,26.55,140900,0
2007-06-26,26.47,26.83,26.33,26.72,239200,0
2007-06-27,26.47,27.38,26.47,27.31,148900,0
2007-06-28,27.12,27.47,26.75,26.83,119500,0
2007-06-29,26.83,27.35,26.57,26.6,157600,0
2007-07-02,26.67,27.25,26.5,27.2,127800,0
2007-07-03,27.19,27.57,27.06,27.39,112400,0
2007-07-05,27.31,28.19,26.75,27.09,120000,0
2007-07-06,27.05,27.84,26.95,27.58,100900,0
2007-07-09,27.57,27.76,26.99,27.07,100100,0
2007-07-10,26.83,26.86,26.27,26.35,176400,0
2007-07-11,26.33,26.89,26.33,26.68,75100,0
2007-07-12,26.57,27.28,26.46,27.28,119100,0
2007-07-13,27.55,29.06,27.55,29.02,136500,0
2007-07-16,28.85,28.95,28.09,28.14,103100,0
2007-07-17,28.09,28.4,27.91,27.91,53500,0
2007-07-18,27.61,28.25,27.31,28.13,112100,0
2007-07-19,28.22,29.02,28.2,28.81,82500,0
2007-07-20,28.72,28.72,27.26,27.43,160400,0
2007-07-23,27.65,27.71,26.33,26.52,103400,0
2007-07-24,26.12,26.64,25.51,25.71,280800,0
2007-07-25,25.85,26.29,24.87,25.43,185900,0
2007-07-26,24.79,24.89,23.5,24.31,252500,0
2007-07-27,24,24.46,23.55,24.16,389300,0
2007-07-30,24.03,24.49,23.95,24.15,194000,0
2007-07-31,24.15,25.82,24.15,24.55,307300,0
2007-08-01,24.55,25.27,22.92,24.69,686000,0
2007-08-02,24.64,25.74,24.62,25.58,590100,0
2007-08-03,25.78,25.83,23.72,23.95,551400,0
2007-08-06,23.66,23.91,22.49,23.84,512500,0
2007-08-07,23.53,24.58,23.37,24.15,419200,0
2007-08-08,24.35,28.65,24.35,28.5,836800,0
2007-08-09,27.79,29.74,26.96,28.11,601500,0
2007-08-10,27.5,29.19,25.38,26.8,505600,0
2007-08-13,26.58,26.58,22.92,23.09,536900,0
2007-08-14,23.1,23.26,21.75,21.89,346100,0
2007-08-15,21.85,22.42,20.9,21.06,298100,0
2007-08-16,20.53,21.95,19.19,21.61,471300,0
2007-08-17,21.61,23.4,18.8,21.28,488800,0
2007-08-20,21.41,22.03,20.7,21.16,146600,0
2007-08-21,20.83,21.35,20.4,20.4,130800,0
2007-08-22,20.92,21.14,20.05,20.3,240500,0
2007-08-23,20.58,21.35,20.01,20.59,276500,0
2007-08-24,20.67,21.17,20.34,20.99,169200,0
2007-08-27,20.95,20.95,19.8,19.83,153000,0
2007-08-28,19.74,20,18.44,18.47,205100,0
2007-08-29,18.13,18.86,17.73,18.67,363800,0
2007-08-30,18.42,19.02,18.37,18.53,241300,0
2007-08-31,19.04,19.5,17.97,18.23,342000,0
2007-09-04,18.08,18.33,17.86,17.88,371600,0
2007-09-05,17.61,17.73,16.95,17.05,259800,0
2007-09-06,17.05,17.08,16.45,16.49,296200,0
2007-09-07,16.17,16.17,15.77,15.78,462500,0
2007-09-10,15.74,15.82,14.81,14.9,470700,0
2007-09-11,15.03,15.22,14.65,14.94,495300,0
2007-09-12,14.99,15.18,14.59,14.78,429500,0
2007-09-13,14.76,14.79,14.14,14.28,598400,0
2007-09-14,14.04,14.73,13.9,14.43,480700,0
2007-09-17,14.55,14.92,14.33,14.64,209700,0
2007-09-18,14.79,16.33,14.48,16.21,325400,0
2007-09-19,16.54,17.61,16.04,16.21,660300,0
2007-09-20,16.11,16.16,14.85,15.21,363600,0
2007-09-21,15.28,15.74,15.04,15.37,217600,0
2007-09-24,15.27,15.48,14.2,14.29,220900,0
2007-09-25,13.98,13.99,13.45,13.81,261900,0
2007-09-26,13.95,14.61,13.7,14.21,305600,0
2007-09-27,14.19,14.53,13.68,14.23,251800,0
2007-09-28,14.17,14.23,13.7,13.89,184700,0
2007-10-01,14.12,14.76,13.85,14.49,189500,0
2007-10-02,14.61,16.15,14.52,15.92,307000,0
2007-10-03,15.82,16.78,15.39,15.59,439500,0
2007-10-04,15.67,16.24,15.37,15.8,214000,0
2007-10-05,16.1,16.6,16,16.48,152600,0
2007-10-08,16.41,16.56,15.3,15.35,133300,0
2007-10-09,15.42,15.97,15.3,15.94,135000,0
2007-10-10,16.06,17.49,16.01,17.04,291800,0
2007-10-11,17.26,18.03,17.04,17.29,264300,0
2007-10-12,17.19,17.22,16.63,17.01,162400,0
2007-10-15,16.91,16.91,15.69,16.3,307500,0
2007-10-16,16,16.17,15.37,15.4,252700,0
2007-10-17,15.66,15.83,14.56,14.8,211800,0
2007-10-18,14.77,14.86,14.07,14.73,195500,0
2007-10-19,14.72,15.03,14.41,14.57,275700,0
2007-10-22,14.5,16.47,14.5,15.85,274300,0
2007-10-23,16.16,16.36,15.28,15.67,170700,0
2007-10-24,15.58,15.7,14.87,15.61,230700,0
2007-10-25,15.63,16.66,15.63,16.32,284100,0
2007-10-26,16.7,17.32,16.21,17.05,157400,0
2007-10-29,17.25,17.31,16.11,17.03,242700,0
2007-10-30,16.83,16.89,15.68,16.47,425800,0
2007-10-31,16.4,17.07,16.07,16.6,480300,0
2007-11-01,16.2,16.23,14.82,14.87,370900,0
2007-11-02,15.04,15.04,14.05,14.43,342600,0
2007-11-05,13.99,14.34,13.85,14.09,305100,0
2007-11-06,14.36,14.36,13.66,13.99,205200,0
2007-11-07,13.52,13.87,13.43,13.66,212900,0
2007-11-08,13.88,13.96,13.5,13.62,286600,0
2007-11-09,13.37,14.29,13.07,14.06,308700,0
2007-11-12,13.76,15.86,13.76,15.26,364300,0
2007-11-13,15.45,16.16,14.96,15.85,185800,0
2007-11-14,16.2,16.2,15.18,15.55,216800,0
2007-11-15,15.51,16.05,15.36,15.62,202200,0
2007-11-16,15.68,15.87,13.52,14.2,346700,0
2007-11-19,14.05,14.12,13.12,13.41,202600,0
2007-11-20,13.38,13.56,11.76,12.02,789600,0
2007-11-21,11.75,12.07,11.15,11.44,279900,0
2007-11-23,11.8,12.06,11.65,11.97,116435,0
2007-11-26,11.86,11.98,10.8,10.86,182100,0
2007-11-27,11.25,11.25,9.83,9.98,273200,0
2007-11-28,10.11,10.31,9.71,9.79,523100,0
2007-11-29,9.82,10,9.51,9.68,279300,0
2007-11-30,9.84,10.5,9.8,10.03,950550,0
2007-12-03,9.94,10.04,9.27,9.31,250300,0
2007-12-04,9.21,9.52,8.91,9.01,205720,0
2007-12-05,9.25,9.39,9.02,9.35,179000,0
2007-12-06,9.25,11.02,9.25,10.91,586800,0
2007-12-07,10.96,11.2,10.14,10.24,356250,0
2007-12-10,10.27,12.04,10.23,11.88,757000,0
2007-12-11,12.19,12.77,11.35,11.63,799019,0
2007-12-12,12.12,12.5,10.65,11.31,395200,0
2007-12-13,11.04,11.88,10.93,11.86,244812,0
2007-12-14,11.81,12.32,11.53,11.53,235300,0
2007-12-17,11.32,11.81,10.62,10.67,219250,0
2007-12-18,10.83,11.32,10.57,11.12,180300,0
2007-12-19,10.93,11.06,10.33,10.86,179900,0
2007-12-20,11.02,11.02,10.16,10.82,259900,0
2007-12-21,11.04,11.61,10.49,10.9,968700,0
2007-12-24,10.93,11.27,10.72,10.85,100700,0
2007-12-26,10.86,10.86,10.2,10.29,151700,0
2007-12-27,10.24,10.84,10.05,10.15,722700,0
2007-12-28,10.05,10.51,9.69,10.1,209700,0
2007-12-31,10.61,11.09,10.1,10.5,363010,0
2008-01-02,10.46,11.23,9.63,10.47,588100,0
2008-01-03,10.59,10.75,9.61,9.67,465700,0
2008-01-04,9.59,9.6,9,9.03,246010,0
2008-01-07,9.05,9.23,8.58,8.73,358400,0
2008-01-08,8.89,9.03,8.22,8.3,530030,0
2008-01-09,8.25,8.49,7.2,7.83,649848,0
2008-01-10,7.9,9.08,7.69,8.53,532650,0
2008-01-11,8.5,9.33,7.93,9.24,407100,0
2008-01-14,9.18,9.45,8.42,8.96,337423,0
2008-01-15,8.84,8.84,7.69,8.01,381552,0
2008-01-16,8,9.54,8,9.03,373563,0
2008-01-17,8.89,9.8,8.52,9.43,410114,0
2008-01-18,9.65,9.65,8.85,9.25,275573,0
2008-01-22,8.91,10.96,8.84,10.24,623900,0
2008-01-23,10.21,11.91,10,11.55,794435,0
2008-01-24,11.48,12.92,11.48,12.82,551195,0
2008-01-25,12.99,14,12.81,12.99,790779,0
2008-01-28,12.94,13.18,12.08,13.16,430055,0
2008-01-29,13.44,14.3,12.94,14,472645,0
2008-01-30,14.07,14.49,13.27,13.96,604900,0
2008-01-31,13.7,15.35,13.7,14.95,632809,0
2008-02-01,14.66,16.25,14.5,16.12,566352,0
2008-02-04,16,16.1,15,15.19,462759,0
2008-02-05,15,16.03,14.75,15.38,379800,0
2008-02-06,15.39,16.39,15.14,16.25,831400,0
2008-02-07,14.93,16.89,14.93,16.21,467900,0
2008-02-08,16.02,17.08,15.93,16.05,489041,0
2008-02-11,16.15,17.17,15.37,17.12,266300,0
2008-02-12,17.22,18.43,17.11,17.66,374493,0
2008-02-13,18.15,18.38,17.7,18.36,236039,0
2008-02-14,18.41,18.5,17.46,17.64,551156,0
2008-02-15,17.5,17.63,16.5,16.75,483576,0
2008-02-19,16.95,17.5,16.82,17.22,359920,0
2008-02-20,17.45,18.09,16.78,17.93,406673,0
2008-02-21,17.79,18.16,17.22,17.3,254340,0
2008-02-22,17.3,17.49,16.44,17.33,255300,0
2008-02-25,17.02,18.05,16.9,17.95,199800,0
2008-02-26,17.95,18.92,17.81,18.42,378359,0
2008-02-27,18.06,19.07,18.06,18.84,390300,0
2008-02-28,18.78,18.92,17.46,17.49,389820,0
2008-02-29,17.47,17.47,16.41,16.49,329253,0
2008-03-03,16.71,16.71,15.01,15.92,679197,0
2008-03-04,16.1,16.98,15.06,16.8,332600,0
2008-03-05,16.91,17.88,16.62,17.09,380600,0
2008-03-06,16.82,16.98,15.8,16.03,293849,0
2008-03-07,15.82,16.98,15.74,16.08,248193,0
2008-03-10,16.17,16.82,15.75,15.84,162300,0
2008-03-11,16.2,17.61,15.89,17.6,285555,0
2008-03-12,17.18,18.6,17.18,17.61,289246,0
2008-03-13,17.39,19.03,16.9,18.37,488700,0
2008-03-14,18.32,18.98,17.58,17.89,336432,0
2008-03-17,17.42,18.95,17.32,17.36,335012,0
2008-03-18,17.74,18.29,16.81,16.98,696671,0
2008-03-19,17.4,18.37,17.11,17.57,345570,0
2008-03-20,17.59,18.25,17.01,17.05,1076538,0
2008-03-24,17.55,19.39,17.13,18.49,494998,0
2008-03-25,18.13,18.77,18.13,18.2,374304,0
2008-03-26,18.07,18.23,16.7,17,269844,0
2008-03-27,17.47,17.47,16.44,16.75,268850,0
2008-03-28,16.69,16.82,15.9,16.03,193400,0
2008-03-31,16.02,17.3,15.92,16.98,235000,0
2008-04-01,17.13,17.93,17.03,17.86,260160,0
2008-04-02,17.68,18.48,17.49,17.74,313315,0
2008-04-03,17.61,19,17.52,18.99,323200,0
2008-04-04,18.78,19.59,18.68,19.41,291922,0
2008-04-07,19.72,20.25,19.15,19.15,245015,0
2008-04-08,18.96,19.24,18.47,18.82,190586,0
2008-04-09,18.81,19.15,17.2,17.22,186435,0
2008-04-10,17.3,18.45,17.3,18.31,211097,0
2008-04-11,17.91,18.88,17.65,17.7,135024,0
2008-04-14,17.66,17.79,17.17,17.25,100848,0
2008-04-15,17.37,17.42,15.93,16.76,274599,0
2008-04-16,17,18.1,17,17.22,305629,0
2008-04-17,17.02,17.22,16.59,16.69,183329,0
2008-04-18,16.97,18.38,16.97,17.9,196297,0
2008-04-21,17.57,17.72,16.53,17.12,159238,0
2008-04-22,17.08,17.41,16.28,16.44,122997,0
2008-04-23,16.48,16.88,15.8,15.94,232690,0
2008-04-24,15.98,16.99,15.54,16.81,285977,0
2008-04-25,17.08,17.59,16.55,17.5,123976,0
2008-04-28,17.6,18.17,17.22,17.98,134785,0
2008-04-29,17.85,18.38,17.48,18.03,164283,0
2008-04-30,17.95,18.07,16.94,17.15,193711,0
2008-05-01,16.5,17.01,16.42,16.61,240289,0
2008-05-02,16.66,17.83,16.63,17.61,124215,0
2008-05-05,17.4,17.89,17.2,17.45,166145,0
2008-05-06,17.35,18.27,17.15,18.1,186508,0
2008-05-07,17.92,18.78,16.89,17.13,319703,0
2008-05-08,17.21,17.4,16.36,16.55,165545,0
2008-05-09,16.53,16.81,16.18,16.28,136531,0
2008-05-12,16.4,17.2,16.24,17.07,166596,0
2008-05-13,17.25,17.7,17.01,17.32,121642,0
2008-05-14,17.31,17.58,17.01,17.14,117080,0
2008-05-15,17.11,17.44,16.91,17.25,151986,0
2008-05-16,17.6,17.65,16.6,17.1,166528,0
2008-05-19,17.07,17.44,16.38,16.63,115423,0
2008-05-20,16.54,16.54,15.46,15.62,209066,0
2008-05-21,15.46,15.72,14.82,15.61,263329,0
2008-05-22,15.7,16.31,15.7,16.15,140166,0
2008-05-23,16,16.31,15.71,15.82,230906,0
2008-05-27,15.75,16.95,15.64,16.71,158307,0
2008-05-28,16.86,17.05,16.54,16.68,543628,0
2008-05-29,16.75,17.61,16.32,17.42,185752,0
2008-05-30,17.4,17.45,16.71,17.17,196999,0
2008-06-02,17.3,17.45,16.69,17.31,117823,0
2008-06-03,17.75,18.51,17.5,18.3,218076,0
2008-06-04,18.24,19.74,18.04,19.02,287299,0
2008-06-05,19.61,19.81,18.66,19.23,220686,0
2008-06-06,19.14,19.14,17.79,17.79,146827,0
2008-06-09,17.78,18.3,17,17.14,217653,0
2008-06-10,16.96,17.9,16.4,17.39,173382,0
2008-06-11,17.31,17.44,16.11,16.11,230985,0
2008-06-12,16.3,18.32,16.3,17.51,408440,0
2008-06-13,17.71,18.92,17.71,18.89,278813,0
2008-06-16,18.69,19.39,18.55,19.39,304926,0
2008-06-17,19.12,19.14,17.07,17.25,594758,0
2008-06-18,17.42,17.7,16.83,17.15,464654,0
2008-06-19,17.15,17.69,16.97,17.61,166873,0
2008-06-20,17.55,17.61,16.24,16.64,402207,0
2008-06-23,16.53,16.83,15.93,16.01,245983,0
2008-06-24,16.09,16.46,15.11,15.77,359570,0
2008-06-25,15.84,16.64,15.72,15.96,433431,0
2008-06-26,15.74,15.76,14.27,14.94,511369,0
2008-06-27,14.88,16.82,14.76,16.82,528418,0
2008-06-30,16.82,16.85,15.56,15.73,260823,0
2008-07-01,15.52,16.39,15.39,16.03,286639,0
2008-07-02,16.06,16.14,13.96,14,300733,0
2008-07-03,14,14.16,13.23,13.94,105961,0
2008-07-07,14.12,14.42,13.16,13.71,221536,0
2008-07-08,13.65,15.59,12.88,15.58,310166,0
2008-07-09,15.62,15.98,13.46,13.48,285935,0
2008-07-10,13.2,13.71,12.62,13.29,393245,0
2008-07-11,13.01,14.09,12.6,13.49,199233,0
2008-07-14,14.13,14.13,12.98,13.81,247242,0
2008-07-15,13.81,14.81,12.82,13.95,266300,0
2008-07-16,13.99,17.11,13.82,16.88,432871,0
2008-07-17,16.89,18.95,16.62,18.17,544352,0
2008-07-18,16.56,18.73,16.56,18.17,260870,0
2008-07-21,18.43,18.85,17.84,18.62,226238,0
2008-07-22,18.48,20.56,17.52,20.3,343541,0
2008-07-23,19.99,22.51,19.8,21.45,565868,0
2008-07-24,21.87,21.87,19.66,20.04,490658,0
2008-07-25,20.08,22.04,19.16,20.41,269394,0
2008-07-28,20.41,20.75,19.2,19.8,405373,0
2008-07-29,19.99,21.49,19.99,20.96,286773,0
2008-07-30,21,21.5,20.09,20.86,271835,0
2008-07-31,17.1,20.43,17.1,18.95,506553,0
2008-08-01,19.24,19.35,18.22,18.76,306504,0
2008-08-04,18.45,19.05,17.93,18.6,218610,0
2008-08-05,19.03,19.22,18.25,18.48,238762,0
2008-08-06,18.29,19.07,18.01,18.8,253964,0
2008-08-07,17.8,19,17.8,18.53,146333,0
2008-08-08,18.03,19.45,18.03,18.89,350262,0
2008-08-11,19.03,19.2,18.16,18.47,290921,0
2008-08-12,18.2,18.2,17.33,17.36,313994,0
2008-08-13,17.36,17.68,16.3,16.55,199280,0
2008-08-14,16.4,17.5,16.4,16.87,322532,0
2008-08-15,17.77,17.77,16.71,17.49,197209,0
2008-08-18,17.64,17.64,16.54,16.55,192358,0
2008-08-19,16.24,16.52,15.75,15.98,129674,0
2008-08-20,16.14,16.67,16,16.34,145329,0
2008-08-21,16.08,17.37,16.08,17.11,207919,0
2008-08-22,17.31,18.05,17.18,17.9,169607,0
2008-08-25,17.75,17.82,16.37,16.38,160525,0
2008-08-26,16.32,16.58,15.57,15.73,226323,0
2008-08-27,15.89,17.19,15.65,16.88,158134,0
2008-08-28,16.96,18.2,16.67,17.87,149170,0
2008-08-29,17.62,18.26,17.46,17.91,137088,0
2008-09-02,18.47,18.75,17.29,17.91,187632,0
2008-09-03,17.85,18.85,17.78,18.76,208142,0
2008-09-04,18.29,18.46,17.46,17.67,165788,0
2008-09-05,17.48,18.61,16.8,18.56,179301,0
2008-09-08,19.63,19.78,18.15,19.48,246278,0
2008-09-09,19.29,19.52,18.45,18.86,349558,0
2008-09-10,19.25,20.15,18.82,19.72,202783,0
2008-09-11,19.25,20.4,18.76,20.32,143565,0
2008-09-12,20.11,20.52,19.83,20.28,148456,0
2008-09-15,19.47,20.6,19,19.34,152154,0
2008-09-16,18.93,20.55,18.34,20.34,273459,0
2008-09-17,20.05,20.67,18.77,19.48,174912,0
2008-09-18,20.13,22.52,18.81,22.49,523540,0
2008-09-19,24.24,26,20.95,24.53,548411,0
2008-09-22,24.4,24.4,20.6,21.1,183912,0
2008-09-23,21.28,21.9,20.53,21.11,264726,0
2008-09-24,21.11,22.3,20.22,22.03,251479,0
2008-09-25,22.08,22.46,21.72,22.23,262448,0
2008-09-26,21.43,23.28,20.93,23.27,316703,0
2008-09-29,22.43,23.84,21.73,22.5,451164,0
2008-09-30,22.4,22.85,21.59,22.78,147235,0
2008-10-01,22.59,23.15,22.03,22.98,232715,0
2008-10-02,22.68,22.91,21.02,21.1,112434,0
2008-10-03,21.54,22.12,19.38,19.51,221720,0
2008-10-06,18.86,19,17.25,17.75,316225,0
2008-10-07,17.83,17.94,16.5,16.54,251252,0
2008-10-08,15.65,17.98,15.65,16.58,338362,0
2008-10-09,16.62,17.03,15.94,15.96,327873,0
2008-10-10,14.72,17.74,14.24,16.84,358029,0
2008-10-13,17.16,17.4,15.54,16.48,202057,0
2008-10-14,17.15,17.72,15.16,15.8,189368,0
2008-10-15,15.76,15.76,14.3,14.47,147034,0
2008-10-16,14.95,16.79,14.14,16.26,305012,0
2008-10-17,15.47,16.6,14.67,15.58,181271,0
2008-10-20,15.77,16.49,14.85,16.49,126460,0
2008-10-21,15.98,16.3,14.97,15,100786,0
2008-10-22,14.43,15.05,13.98,14.28,250324,0
2008-10-23,14.55,14.55,10.91,12.1,395233,0
2008-10-24,10.46,12.2,10.46,11.53,240467,0
2008-10-27,11.23,11.96,10.87,10.87,262891,0
2008-10-28,11.22,11.22,9.79,10.49,344958,0
2008-10-29,10.63,11.35,10.09,10.5,269282,0
2008-10-30,11.17,12.09,11.11,11.95,369250,0
2008-10-31,11.95,13.82,11.7,13.61,699432,0
2008-11-03,13.36,13.6,12.79,13.05,207432,0
2008-11-04,13.25,14.17,13.05,13.82,378137,0
2008-11-05,13.21,14,13.21,13.63,161796,0
2008-11-06,13.59,13.89,12.82,13.38,165181,0
2008-11-07,13.56,13.8,12.07,12.52,253885,0
2008-11-10,12.97,13.31,11.23,11.38,107305,0
2008-11-11,11.18,11.93,10.63,11.37,111055,0
2008-11-12,11.05,11.16,10.27,10.33,90432,0
2008-11-13,10.47,11.09,9.2,11.01,297707,0
2008-11-14,10.72,11.53,10.49,10.5,206469,0
2008-11-17,10.37,10.71,9.68,9.7,182250,0
2008-11-18,9.79,9.98,8.31,8.76,306866,0
2008-11-19,8.76,9.03,7.53,7.58,155645,0
2008-11-20,7.6,7.6,6.02,6.22,305620,0
2008-11-21,6.54,6.54,5.13,5.59,403277,0
2008-11-24,5.6,6.85,5.5,6.85,293193,0
2008-11-25,7,7.57,6.83,7.11,358260,0
2008-11-26,6.9,9.73,6.9,9.66,293629,0
2008-11-28,9.59,10.55,9.52,10.54,132286,0
2008-12-01,10.18,10.38,8.42,8.42,231924,0
2008-12-02,8.56,9.35,8.32,9.35,240552,0
2008-12-03,8.98,10.34,8.83,10.14,213603,0
2008-12-04,10,12.06,10,11.06,318957,0
2008-12-05,10.87,11.71,9.87,11.56,211208,0
2008-12-08,11.97,11.97,11,11.77,192925,0
2008-12-09,11.68,12.53,10.33,10.51,139271,0
2008-12-10,10.71,11.57,10.5,11.44,135092,0
2008-12-11,11.2,11.37,9.89,10.3,214031,0
2008-12-12,9.95,11.54,9.57,11.4,157119,0
2008-12-15,11.48,11.48,9.78,10.13,172431,0
2008-12-16,10.44,12.97,10.08,12.94,176321,0
2008-12-17,12.71,13.17,11.82,12.08,188577,0
2008-12-18,12.13,12.65,11.39,11.77,162227,0
2008-12-19,12.08,13.18,10.44,10.5,447501,0
2008-12-22,10.62,10.69,8.75,9.16,243756,0
2008-12-23,9.35,9.52,8.66,9.03,179695,0
2008-12-24,9.31,9.64,8.96,9.43,102877,0
2008-12-26,9.53,9.53,9.15,9.31,47760,0
2008-12-29,9.31,9.33,8.87,9.04,103173,0
2008-12-30,8.95,9.82,8.83,9.77,111309,0
2008-12-31,9.77,10.66,9.51,10.54,141521,0
2009-01-02,10.4,10.55,10.12,10.26,92442,0
2009-01-05,10.25,10.88,9.97,10.77,96941,0
2009-01-06,10.85,11.89,10.66,11.88,129760,0
2009-01-07,11.75,11.8,11.15,11.48,82831,0
2009-01-08,11.11,12.14,11.11,11.88,69258,0
2009-01-09,11.85,11.85,11.13,11.18,153094,0
2009-01-12,10.92,11.3,10.67,10.78,180699,0
2009-01-13,10.75,11.17,10.39,10.86,203412,0
2009-01-14,10.56,10.7,9.78,9.89,252772,0
2009-01-15,9.9,11.05,9.1,9.95,288418,0
2009-01-16,10.38,10.84,9.43,10.69,241645,0
2009-01-20,10.19,10.52,8.6,8.6,221289,0
2009-01-21,8.7,9.2,8.04,9.07,250537,0
2009-01-22,8.78,9.42,8.5,8.95,168049,0
2009-01-23,8.64,9.37,8.58,8.75,135664,0
2009-01-26,8.8,9.9,8.8,9.82,123825,0
2009-01-27,9.83,10.2,9.31,9.38,92036,0
2009-01-28,9.66,10.62,9.58,10.35,128830,0
2009-01-29,10.14,10.42,9.24,9.28,113205,0
2009-01-30,9.19,9.49,8.71,8.84,119642,0
2009-02-02,8.76,9.08,8.45,8.91,186214,0
2009-02-03,9.06,10.75,8.84,10.57,214409,0
2009-02-04,10.55,11.45,10.31,10.86,193549,0
2009-02-05,10.67,10.69,8.02,8.02,281807,0
2009-02-06,8.2,9.64,7.4,9.33,303296,0
2009-02-09,9.17,9.24,8.5,8.8,194118,0
2009-02-10,8.68,9.16,7.82,7.85,252603,0
2009-02-11,7.94,8.1,7.25,7.47,239259,0
2009-02-12,7.37,7.37,6.72,7.21,281620,0
2009-02-13,7.33,7.6,7.08,7.22,143498,0
2009-02-17,7.2,7.2,6.37,6.4,217012,0
2009-02-18,6.5,6.68,6.02,6.27,271828,0
2009-02-19,6.38,6.44,5.71,5.79,140451,0
2009-02-20,5.71,5.71,5.17,5.5,256562,0
2009-02-23,5.7,6.24,5.25,6.06,234427,0
2009-02-24,6.22,7.11,6.12,6.91,290169,0
2009-02-25,6.75,7.11,6.21,6.84,265323,0
2009-02-26,6.95,7.4,6.72,6.72,177021,0
2009-02-27,6.69,7.1,6.37,6.45,149639,0
2009-03-02,6.3,6.31,5.4,5.4,149212,0
2009-03-03,5.57,5.57,5.02,5.08,183017,0
2009-03-04,5.25,5.86,5,5.74,209102,0
2009-03-05,5.54,5.92,5.02,5.08,189078,0
2009-03-06,5.03,5.41,4.92,5.09,181910,0
2009-03-09,5.03,5.76,4.93,5.22,125551,0
2009-03-10,5.45,6.57,5.43,6,214666,0
2009-03-11,5.9,6.34,5.67,6.01,170682,0
2009-03-12,6,6.81,5.77,6.63,261468,0
2009-03-13,6.67,7.11,6.19,6.41,143158,0
2009-03-16,6.53,7.11,6.37,6.46,123261,0
2009-03-17,6.56,6.98,6.49,6.88,97319,0
2009-03-18,6.85,7.61,6.25,7.46,146008,0
2009-03-19,7.62,7.92,7.33,7.37,151213,0
2009-03-20,7.27,7.42,6.11,6.17,165661,0
2009-03-23,6.46,7.47,6.38,7.45,201495,0
2009-03-24,7.29,7.83,7.05,7.63,170495,0
2009-03-25,7.66,9.48,7.66,9.24,345577,0
2009-03-26,9.32,9.69,8.56,8.97,221936,0
2009-03-27,8.73,9.53,8.66,9.08,182146,0
2009-03-30,8.72,8.72,7.1,7.13,274411,0
2009-03-31,7.23,7.49,6.69,6.99,203311,0
2009-04-01,6.8,8.06,6.8,8.02,209158,0
2009-04-02,8.12,9.15,8.04,8.95,227073,0
2009-04-03,8.94,9.2,8.43,9.05,282648,0
2009-04-06,8.82,8.85,8.26,8.68,126933,0
2009-04-07,8.44,8.92,8.2,8.54,289971,0
2009-04-08,8.85,8.95,7.86,8.32,234646,0
2009-04-09,8.66,9.35,8.44,8.73,367104,0
2009-04-13,8.51,8.61,8.03,8.23,263030,0
2009-04-14,8.06,8.88,8.06,8.57,360880,0
2009-04-15,8.55,10.34,8.45,9.9,567575,0
2009-04-16,10.09,11.56,9.99,11.05,474667,0
2009-04-17,11.02,12.41,11,12.14,241010,0
2009-04-20,11.75,11.75,9.74,9.77,515566,0
2009-04-21,9.66,11.23,9.53,10.9,346672,0
2009-04-22,10.66,12.58,10.4,11.82,417344,0
2009-04-23,11.86,12.54,11.02,11.69,220124,0
2009-04-24,11.89,13.57,11.83,13.47,434290,0
2009-04-27,13,13.02,11.5,11.77,449100,0
2009-04-28,11.55,12.82,11.41,12.32,260261,0
2009-04-29,12.31,14.09,12.14,13.68,443853,0
2009-04-30,13.77,15.75,13.77,15.27,617578,0
2009-05-01,15.5,15.5,14.15,14.49,397275,0
2009-05-04,14.76,16.87,14.76,16.78,343725,0
2009-05-05,16.69,17.78,16.56,17.64,355431,0
2009-05-06,17.69,18.55,16.74,17.67,274376,0
2009-05-07,17.67,17.85,14.92,15.49,287518,0
2009-05-08,15.51,16.11,14.57,16.02,280992,0
2009-05-11,15.56,16,14.73,15.26,127121,0
2009-05-12,15.36,15.46,14.32,14.65,166232,0
2009-05-13,13.93,14.31,13.52,13.54,182472,0
2009-05-14,13.48,15.12,12.85,14.3,232509,0
2009-05-15,14.17,15.12,13.67,13.74,260642,0
2009-05-18,14.28,15.44,13.9,15.07,165010,0
2009-05-19,14.1,14.1,12.06,12.5,1245088,0
2009-05-20,12.1,12.25,11.55,11.6,4944005,0
2009-05-21,11.63,11.84,11,11.26,666205,0
2009-05-22,11.26,11.48,11,11.36,544526,0
2009-05-26,11.13,12.21,11.13,12.21,609776,0
2009-05-27,12.02,12.4,11.36,11.55,359141,0
2009-05-28,11.89,12.12,10.27,11.41,689830,0
2009-05-29,11.51,12.2,11.41,11.56,743812,0
2009-06-01,11.89,12.47,11.74,12.27,370385,0
2009-06-02,12.21,12.65,11.75,12.43,447510,0
2009-06-03,12.28,12.39,11.25,11.57,295769,0
2009-06-04,11.69,11.74,11.1,11.32,285155,0
2009-06-05,11.53,11.74,11.14,11.19,173890,0
2009-06-08,11.12,11.88,10.86,11.58,384401,0
2009-06-09,11.64,12,11.64,11.69,112625,0
2009-06-10,11.7,11.82,10.79,11.16,229343,0
2009-06-11,11.19,11.19,10.59,10.79,134439,0
2009-06-12,10.67,10.79,10.34,10.63,156323,0
2009-06-15,10.51,10.51,9.91,10.09,229822,0
2009-06-16,10.29,10.6,10.2,10.25,223784,0
2009-06-17,10.25,10.89,9.97,10.76,253582,0
2009-06-18,10.68,10.69,10.11,10.15,288667,0
2009-06-19,10.36,10.75,9.91,9.95,635968,0
2009-06-22,9.92,10.05,9.3,9.33,332601,0
2009-06-23,9.37,9.56,8.8,9.31,344695,0
2009-06-24,9.43,9.95,8.98,9.12,291919,0
2009-06-25,9.14,9.75,9.07,9.67,623056,0
2009-06-26,9.6,10,9.38,9.73,593144,0
2009-06-29,9.88,9.92,9.33,9.53,421358,0
2009-06-30,9.44,9.88,9.27,9.79,259361,0
2009-07-01,9.85,9.93,9.45,9.59,397285,0
2009-07-02,9.35,9.5,9.19,9.33,159667,0
2009-07-06,9.31,9.39,8.63,8.74,193294,0
2009-07-07,8.71,9.15,8.7,8.83,144434,0
2009-07-08,8.87,8.93,8.04,8.23,168584,0
2009-07-09,8.32,8.65,8.29,8.63,188007,0
2009-07-10,8.48,8.58,7.87,8.15,203679,0
2009-07-13,8.15,8.56,7.94,8.46,181707,0
2009-07-14,8.5,9.41,8.48,9.25,254361,0
2009-07-15,9.43,9.86,9.43,9.68,233933,0
2009-07-16,9.62,9.9,9.39,9.77,154397,0
2009-07-17,10,10.05,9.49,9.77,164756,0
2009-07-20,9.84,10.19,9.65,9.95,287307,0
2009-07-21,9.98,10.01,9.54,9.9,183390,0
2009-07-22,9.82,10.39,9.68,10.28,147934,0
2009-07-23,10.28,11.89,10.22,11.88,475521,0
2009-07-24,11.73,11.9,11.18,11.87,276874,0
2009-07-27,11.89,12.67,11.73,12.43,240106,0
2009-07-28,12.31,12.74,11.89,12.51,320867,0
2009-07-29,12.53,12.65,11.92,12.24,238821,0
2009-07-30,12.62,13,11.99,12.89,470090,0
2009-07-31,12.84,13.84,12.67,13.13,495241,0
2009-08-03,13.31,13.99,12.88,13.8,323715,0
2009-08-04,13.75,14.15,12.69,13.97,361010,0
2009-08-05,13.99,14.16,13.49,13.97,282773,0
2009-08-06,14.02,14.09,13.16,13.36,202065,0
2009-08-07,13.74,14.91,13.66,14.31,373582,0
2009-08-10,14.22,14.35,13.81,13.96,145577,0
2009-08-11,13.9,13.9,12.9,13.48,236533,0
2009-08-12,13.74,14.58,13.57,14.03,217156,0
2009-08-13,14.1,14.26,13.49,13.85,95936,0
2009-08-14,13.85,13.92,13.09,13.59,113351,0
2009-08-17,13.16,13.24,12.54,12.94,163262,0
2009-08-18,12.99,13.75,12.94,13.66,135197,0
2009-08-19,13.28,13.78,13.11,13.68,100514,0
2009-08-20,13.66,14.59,13.48,14.59,334617,0
2009-08-21,14.59,16.4,14.59,16.12,529214,0
2009-08-24,16.24,16.58,15.39,15.79,144726,0
2009-08-25,15.97,16.71,15.97,16.49,255175,0
2009-08-26,16.5,16.93,16.07,16.71,161574,0
2009-08-27,16.94,16.94,15.56,16.54,150726,0
2009-08-28,16.81,17,16.26,16.62,80215,0
2009-08-31,16.33,16.39,15.35,15.82,212409,0
2009-09-01,15.73,16.83,15.02,15.14,184013,0
2009-09-02,15.1,15.59,14.6,15.05,137356,0
2009-09-03,15.1,15.25,14.27,14.65,242366,0
2009-09-04,14.64,15.14,14.33,15.05,406763,0
2009-09-08,15.22,15.49,14.88,15.38,91776,0
2009-09-09,15.37,15.98,15.17,15.56,129530,0
2009-09-10,15.54,16.1,15.54,16.05,92573,0
2009-09-11,16.04,16.34,15.66,15.93,152478,0
2009-09-14,15.79,16.13,15.29,16.08,84144,0
2009-09-15,16.06,16.41,15.68,16.38,101774,0
2009-09-16,16.51,17.41,16.46,17.22,191801,0
2009-09-17,17.24,17.69,16.6,16.97,104241,0
2009-09-18,17.12,17.36,16.57,16.77,185335,0
2009-09-21,16.55,16.74,15.78,16.41,153324,0
2009-09-22,16.56,16.91,16.25,16.68,108760,0
2009-09-23,16.62,16.64,15.89,15.91,135064,0
2009-09-24,16.07,16.2,15.07,15.31,144673,0
2009-09-25,15.18,15.52,14.56,14.68,203834,0
2009-09-28,14.79,15.45,14.51,15.17,140859,0
2009-09-29,15.32,15.43,14.96,15.2,171891,0
2009-09-30,15.24,15.31,13.59,13.59,424629,0
2009-10-01,13.54,13.54,11.67,11.81,474700,0
2009-10-02,11.56,12.7,11.51,12.18,469331,0
2009-10-05,12.31,12.85,12.05,12.42,162616,0
2009-10-06,12.68,13.44,12.52,13.44,353915,0
2009-10-07,13.42,14.18,13.31,13.83,459241,0
2009-10-08,13.95,15.15,13.92,14.64,336244,0
2009-10-09,14.62,14.87,14.21,14.64,118752,0
2009-10-12,14.48,14.96,14.43,14.56,196834,0
2009-10-13,14.54,15.19,13.86,14.93,226544,0
2009-10-14,15.57,15.66,15,15.18,131109,0
2009-10-15,15.04,15.23,14.87,15.1,65645,0
2009-10-16,14.94,15.18,14.67,14.94,219697,0
2009-10-19,15.07,15.1,14.23,14.27,97678,0
2009-10-20,14.24,14.35,13.35,13.8,138786,0
2009-10-21,13.83,15.16,13.83,14.08,305776,0
2009-10-22,14,15.2,13.6,14.91,178340,0
2009-10-23,14.95,15.4,14.04,14.13,129515,0
2009-10-26,14.2,14.65,13.33,13.45,151640,0
2009-10-27,13.58,13.82,13.09,13.2,125304,0
2009-10-28,13.05,13.15,12.07,12.09,176379,0
2009-10-29,11.9,12.42,11.5,11.73,325624,0
2009-10-30,11.42,11.7,10.6,11.17,409809,0
2009-11-02,11.19,11.68,10.34,10.61,404259,0
2009-11-03,10.64,11.58,10.43,11.43,293800,0
2009-11-04,11.6,12.21,11.53,11.68,268360,0
2009-11-05,11.91,12.55,11.8,12.29,266878,0
2009-11-06,12.05,12.66,11.71,11.88,207037,0
2009-11-09,12.13,12.42,12.06,12.35,193758,0
2009-11-10,12.26,12.73,11.49,11.75,221768,0
2009-11-11,11.99,12.47,11.99,12.33,255727,0
2009-11-12,12.2,12.75,11.83,12.19,143091,0
2009-11-13,12.23,12.7,12.03,12.46,160155,0
2009-11-16,12.61,13.19,12.57,12.8,150020,0
2009-11-17,12.73,12.73,11.74,11.99,202982,0
2009-11-18,11.82,12.17,11.72,11.98,96095,0
2009-11-19,11.85,11.9,11.15,11.52,158072,0
2009-11-20,11.33,11.52,11.02,11.44,190495,0
2009-11-23,11.67,12.62,11.43,11.54,128894,0
2009-11-24,11.56,11.74,11.07,11.64,146115,0
2009-11-25,11.8,11.93,11.52,11.57,106119,0
2009-11-27,11.11,11.4,11.05,11.26,53357,0
2009-11-30,11.21,11.25,10.77,10.96,180395,0
2009-12-01,11.04,11.27,10.99,11.08,139960,0
2009-12-02,11.14,11.56,11,11.15,103844,0
2009-12-03,11.19,11.19,10.43,10.45,158651,0
2009-12-04,10.56,10.79,10.19,10.62,176001,0
2009-12-07,10.61,10.65,10.26,10.41,99532,0
2009-12-08,10.26,10.33,9.81,9.85,122475,0
2009-12-09,9.84,9.92,9.47,9.78,101479,0
2009-12-10,9.82,9.85,9.43,9.49,227634,0
2009-12-11,9.66,9.78,9.5,9.67,139065,0
2009-12-14,9.75,9.82,9.51,9.75,140698,0
2009-12-15,9.72,9.72,9.5,9.5,184139,0
2009-12-16,9.63,10.3,9.57,10.21,164565,0
2009-12-17,10.06,10.08,9.52,9.64,217149,0
2009-12-18,9.74,10.17,9.64,10.07,323595,0
2009-12-21,10.2,10.33,9.69,10.15,99553,0
2009-12-22,10.15,10.7,10.04,10.52,149984,0
2009-12-23,10.66,10.92,10.5,10.83,99390,0
2009-12-24,10.94,11.13,10.89,11.05,30653,0
2009-12-28,11.26,11.53,10.89,11.04,244090,0
2009-12-29,11.05,11.05,10.59,10.84,95129,0
2009-12-30,10.79,11,10.28,10.79,178646,0
2009-12-31,10.81,10.81,10.38,10.39,125559,0
2010-01-04,10.65,10.78,10.35,10.77,76243,0
2010-01-05,10.71,10.98,10.44,10.94,101868,0
2010-01-06,10.88,11.08,10.57,10.9,192357,0
2010-01-07,11,12.19,11,12.05,372883,0
2010-01-08,12.03,12.17,11.7,12.04,157416,0
2010-01-11,12.1,12.53,11.93,12.27,104580,0
2010-01-12,12.08,12.11,11.57,11.7,123739,0
2010-01-13,11.75,12.5,11.54,12.15,138651,0
2010-01-14,12.09,12.31,11.97,12.09,68298,0
2010-01-15,12.18,12.18,11.57,11.79,139650,0
2010-01-19,11.89,12.2,11.69,11.96,100542,0
2010-01-20,11.96,11.96,11.5,11.58,134040,0
2010-01-21,11.6,11.82,10.84,10.85,181380,0
2010-01-22,10.84,11,10.36,10.46,221041,0
2010-01-25,10.65,10.66,10.12,10.23,249298,0
2010-01-26,10.08,10.38,9.93,9.98,63299,0
2010-01-27,9.87,10.32,9.74,10.3,55364,0
2010-01-28,10.34,10.58,10,10.3,109584,0
2010-01-29,10.34,10.57,10.2,10.32,116571,0
2010-02-01,10.37,10.41,10.05,10.21,88843,0
2010-02-02,10.34,12.16,10.34,12.06,450929,0
2010-02-03,12.64,13.57,12.5,12.85,573472,0
2010-02-04,12.72,12.97,12.65,12.81,382117,0
2010-02-05,12.93,13.1,12.22,12.52,446733,0
2010-02-08,12.4,13,12.05,12.94,289934,0
2010-02-09,13,13.38,12.78,13.12,273149,0
2010-02-10,13.07,13.22,12.77,13.11,204236,0
2010-02-11,13.03,13.33,12.82,13.31,251233,0
2010-02-12,13.09,13.5,12.89,13.39,288842,0
2010-02-16,13.56,13.7,13.1,13.7,124148,0
2010-02-17,13.73,13.95,13.54,13.68,112295,0
2010-02-18,13.62,13.85,13.32,13.65,93345,0
2010-02-19,13.62,13.81,13.33,13.7,99581,0
2010-02-22,13.74,13.77,13.35,13.63,102713,0
2010-02-23,13.63,13.63,12.88,13.4,123428,0
2010-02-24,13.54,13.61,12.89,13.23,133693,0
2010-02-25,12.88,13.28,12.85,13.26,110452,0
2010-02-26,13.24,13.36,12.8,12.85,183348,0
2010-03-01,12.91,13.29,12.88,13.2,139562,0
2010-03-02,13.28,13.44,13,13.2,109151,0
2010-03-03,13.21,13.62,13.07,13.49,130056,0
2010-03-04,13.48,13.65,13.23,13.47,75315,0
2010-03-05,13.56,13.94,13.49,13.7,258666,0
2010-03-08,13.73,13.97,13.46,13.88,144351,0
2010-03-09,13.83,14.96,13.62,14.31,274735,0
2010-03-10,14.28,14.97,14.28,14.76,142861,0
2010-03-11,14.64,14.84,14.5,14.74,94961,0
2010-03-12,14.8,14.84,14.46,14.6,109101,0
2010-03-15,14.62,14.73,14.38,14.65,132269,0
2010-03-16,14.8,15.21,14.72,15.17,123323,0
2010-03-17,15.18,15.54,15.02,15.11,158621,0
2010-03-18,15.12,15.24,14.84,14.86,179103,0
2010-03-19,15,15,14.1,14.56,319893,0
2010-03-22,14.37,14.91,14.3,14.81,119654,0
2010-03-23,14.86,15.16,14.64,15.03,131175,0
2010-03-24,15.07,15.25,14.83,14.92,121837,0
2010-03-25,15.09,15.34,14.85,14.99,139930,0
2010-03-26,15.08,15.32,14.82,15.06,155340,0
2010-03-29,15.1,15.23,14.85,14.93,90234,0
2010-03-30,14.92,15.09,14.67,14.78,93053,0
2010-03-31,14.67,15,14.59,14.65,122963,0
2010-04-01,14.74,15.25,14.43,14.65,114515,0
2010-04-05,14.78,15.04,14.62,15.01,79223,0
2010-04-06,14.88,15.09,14.83,14.91,64375,0
2010-04-07,14.88,14.99,14.52,14.66,141845,0
2010-04-08,14.6,14.9,14.5,14.77,90070,0
2010-04-09,14.81,15.02,14.69,14.88,74579,0
2010-04-12,14.94,14.99,14.74,14.8,88399,0
2010-04-13,14.72,14.79,14.44,14.57,98313,0
2010-04-14,14.71,16.05,14.71,15.96,244034,0
2010-04-15,15.98,16.05,15.62,15.98,108638,0
2010-04-16,15.94,15.95,15.27,15.55,232366,0
2010-04-19,15.48,15.71,14.64,15.41,141207,0
2010-04-20,15.55,16.22,15.38,16.17,71171,0
2010-04-21,16.25,16.55,16.07,16.55,203384,0
2010-04-22,16.3,17.47,16.21,17.29,133765,0
2010-04-23,17.28,17.62,17.08,17.5,334667,0
2010-04-26,17.55,18,17.55,17.64,296753,0
2010-04-27,17.52,17.69,16.7,16.81,306064,0
2010-04-28,16.87,16.87,15.01,15.25,630019,0
2010-04-29,15.66,15.89,14.82,15.87,332300,0
2010-04-30,16.03,16.32,15.48,15.6,403846,0
2010-05-03,15.72,17.17,15.71,16.95,390540,0
2010-05-04,16.51,16.6,15.54,15.74,306201,0
2010-05-05,15.45,15.59,14.51,14.56,303293,0
2010-05-06,14.42,14.62,11.7,13.59,261138,0
2010-05-07,13.59,13.6,11.42,11.8,642945,0
2010-05-10,12.49,14.51,12.38,14.4,431397,0
2010-05-11,14.08,14.87,13.46,13.95,428611,0
2010-05-12,13.99,14.77,13.88,14.55,169764,0
2010-05-13,14.42,14.46,13.33,13.45,252984,0
2010-05-14,13.23,13.34,12.52,13.05,325533,0
2010-05-17,13.23,13.79,12.29,13.11,214185,0
2010-05-18,13.38,13.62,12.29,12.44,364680,0
2010-05-19,12.33,12.79,11.7,12.17,210748,0
2010-05-20,11.62,11.91,11,11.24,461951,0
2010-05-21,10.87,11.78,10.75,11.63,374036,0
2010-05-24,11.58,12.01,11.39,11.42,152216,0
2010-05-25,11.02,11.86,10.87,11.71,288482,0
2010-05-26,11.9,12.43,11.56,11.72,191714,0
2010-05-27,12.22,12.49,11.84,12.45,135266,0
2010-05-28,12.44,12.49,11.6,11.84,160542,0
2010-06-01,11.48,11.84,11,11.01,177740,0
2010-06-02,11.15,11.53,11,11.41,112660,0
2010-06-03,11.55,11.74,11.21,11.4,109637,0
2010-06-04,11.14,11.15,10.73,10.76,271945,0
2010-06-07,10.8,11.09,10.21,10.22,184334,0
2010-06-08,10.27,10.44,9.93,10.2,233194,0
2010-06-09,10.32,10.45,9.85,10.02,249797,0
2010-06-10,10.32,10.95,10.06,10.92,213205,0
2010-06-11,10.71,11.04,10.52,10.87,95071,0
2010-06-14,11.05,11.37,10.69,10.74,98808,0
2010-06-15,10.87,11.6,10.73,11.54,167990,0
2010-06-16,11.28,11.88,11.04,11.51,135357,0
2010-06-17,11.66,11.71,10.95,11.11,121217,0
2010-06-18,11.32,11.5,10.52,11.5,776372,0
2010-06-21,11.82,11.9,10.58,10.69,170842,0
2010-06-22,10.62,11.09,10.43,10.46,211347,0
2010-06-23,10.47,10.75,10.26,10.58,239071,0
2010-06-24,10.48,11.16,10.48,10.77,140011,0
2010-06-25,10.83,10.85,10.51,10.59,283480,0
2010-06-28,10.57,11,10.55,10.68,85606,0
2010-06-29,10.56,10.89,9.95,10.08,221834,0
2010-06-30,10.07,10.28,9.6,9.64,158452,0
2010-07-01,9.7,9.77,9,9.41,249241,0
2010-07-02,9.51,9.51,8.85,9.05,149837,0
2010-07-06,9.38,9.4,8.94,9.04,191278,0
2010-07-07,9.11,9.37,9.01,9.11,257417,0
2010-07-08,9.26,9.32,8.97,9.26,179877,0
2010-07-09,9.22,9.64,9.22,9.64,140792,0
2010-07-12,9.57,9.95,9.57,9.86,259787,0
2010-07-13,10,10.46,9.99,10.41,350937,0
2010-07-14,10.28,10.54,10.1,10.29,216536,0
2010-07-15,10.28,10.37,9.8,10.23,177526,0
2010-07-16,10.07,10.21,9.53,9.67,298313,0
2010-07-19,9.68,9.78,9.09,9.23,170350,0
2010-07-20,8.99,9.75,8.95,9.64,229988,0
2010-07-21,9.75,9.93,9.33,9.4,168965,0
2010-07-22,9.66,9.78,9.48,9.61,373927,0
2010-07-23,9.52,10.13,9.28,10.09,159202,0
2010-07-26,10.14,10.7,9.95,10.67,109691,0
2010-07-27,10.8,10.9,10.44,10.53,217456,0
2010-07-28,10.43,10.44,9.78,10.1,277430,0
2010-07-29,10.22,10.46,9.84,10.2,159840,0
2010-07-30,9.97,10.69,9.75,10.55,269039,0
2010-08-02,10.82,11.08,10.51,10.8,148447,0
2010-08-03,10.71,10.71,10.13,10.25,251478,0
2010-08-04,10.36,10.6,10.15,10.45,224795,0
2010-08-05,10.33,10.33,10.05,10.17,139622,0
2010-08-06,9.95,10.36,9.87,10.3,216210,0
2010-08-09,10.39,10.74,10.22,10.61,127546,0
2010-08-10,10.4,10.52,10.15,10.32,264775,0
2010-08-11,10.02,10.09,9.79,9.99,233776,0
2010-08-12,9.72,10.05,9.72,10.01,277117,0
2010-08-13,9.97,10.15,9.82,9.95,195623,0
2010-08-16,9.83,10.14,9.74,9.89,132683,0
2010-08-17,10.05,10.12,9.74,10.02,365256,0
2010-08-18,10.03,10.37,9.84,10.18,166557,0
2010-08-19,10.1,10.1,9.8,9.89,207619,0
2010-08-20,9.74,9.79,9.41,9.69,202389,0
2010-08-23,9.79,9.83,9.45,9.5,137156,0
2010-08-24,9.3,9.65,9.05,9.38,279347,0
2010-08-25,9.28,9.75,9.27,9.74,157411,0
2010-08-26,9.77,9.78,9.45,9.52,156841,0
2010-08-27,9.69,9.84,9.47,9.84,144264,0
2010-08-30,9.78,9.85,9.49,9.49,67141,0
2010-08-31,9.5,9.71,9.32,9.43,81389,0
2010-09-01,9.68,9.94,9.53,9.94,139819,0
2010-09-02,10,10.4,9.95,10.38,185661,0
2010-09-03,10.52,10.76,10.38,10.76,140245,0
2010-09-07,10.64,10.82,10.29,10.7,189781,0
2010-09-08,10.77,11.08,10.74,10.79,71638,0
2010-09-09,11.05,11.13,10.69,11.02,111800,0
2010-09-10,11.1,11.4,11.01,11.11,86720,0
2010-09-13,11.29,11.5,11.13,11.43,160544,0
2010-09-14,11.4,11.46,11.18,11.35,82238,0
2010-09-15,11.28,11.28,10.97,11.05,177876,0
2010-09-16,10.98,10.98,10.18,10.33,131764,0
2010-09-17,10.46,10.67,9.82,10.25,482958,0
2010-09-20,10.27,11.29,10.12,11.21,228619,0
2010-09-21,11.34,11.47,10.95,11,88670,0
2010-09-22,10.97,11.03,10.48,10.78,130556,0
2010-09-23,10.64,10.87,10.11,10.15,108961,0
2010-09-24,10.38,11,10.2,10.96,71609,0
2010-09-27,10.98,10.98,10.46,10.73,56494,0
2010-09-28,10.8,10.85,10.39,10.62,139990,0
2010-09-29,10.53,10.56,10.32,10.39,93851,0
2010-09-30,10.5,10.52,10.09,10.37,105243,0
2010-10-01,10.57,10.57,10.16,10.44,61530,0
2010-10-04,10.42,10.54,10.05,10.22,250970,0
2010-10-05,10.37,10.46,10.18,10.34,117756,0
2010-10-06,10.29,10.49,10.26,10.41,55704,0
2010-10-07,10.54,10.54,10.18,10.38,64545,0
2010-10-08,10.35,10.83,10.3,10.75,56787,0
2010-10-11,10.75,10.97,10.6,10.69,72468,0
2010-10-12,10.62,10.72,10.34,10.57,61444,0
2010-10-13,10.62,10.92,10.42,10.73,152370,0
2010-10-14,10.7,10.84,10.43,10.68,77995,0
2010-10-15,10.85,10.85,10.42,10.42,85600,0
2010-10-18,10.43,10.74,10.43,10.65,57274,0
2010-10-19,10.47,11.19,10.44,10.56,118524,0
2010-10-20,10.65,10.82,10.46,10.57,64832,0
2010-10-21,10.67,10.82,10.45,10.6,78611,0
2010-10-22,10.63,10.74,10.56,10.66,51135,0
2010-10-25,10.82,11.5,10.82,11.06,129600,0
2010-10-26,10.92,10.93,10.52,10.62,123863,0
2010-10-27,10.53,10.69,10.36,10.64,153418,0
2010-10-28,10.7,10.75,10.4,10.64,134325,0
2010-10-29,10.6,10.77,10.43,10.58,142583,0
2010-11-01,10.65,10.75,10.42,10.68,194163,0
2010-11-02,10.78,11.02,10.72,11.02,97155,0
2010-11-03,11,11.01,10.54,10.87,59160,0
2010-11-04,11.14,11.78,11.1,11.71,151306,0
2010-11-05,11.75,12.07,11.73,11.95,85607,0
2010-11-08,11.89,12.1,11.75,12.02,30313,0
2010-11-09,12.11,12.57,11.94,12.03,76552,0
2010-11-10,12.08,12.46,11.89,12.45,64994,0
2010-11-11,12.27,12.45,12.2,12.43,51666,0
2010-11-12,12.17,12.47,12.07,12.12,63200,0
2010-11-15,12.21,12.3,11.77,11.79,53681,0
2010-11-16,11.64,11.76,11.24,11.57,97293,0
2010-11-17,11.57,11.57,11.32,11.44,33100,0
2010-11-18,11.63,11.98,11.43,11.7,104757,0
2010-11-19,11.7,11.7,11.48,11.67,67013,0
2010-11-22,11.56,11.61,11.34,11.55,92631,0
2010-11-23,11.35,11.44,10.88,11.19,194649,0
2010-11-24,11.35,11.53,11.13,11.42,119786,0
2010-11-26,11.26,11.35,11.12,11.2,12202,0
2010-11-29,11.07,11.64,10.98,11.46,96954,0
2010-11-30,11.29,11.59,11.11,11.53,112730,0
2010-12-01,11.82,11.99,11.63,11.83,129737,0
2010-12-02,11.88,12.36,11.75,12.26,60414,0
2010-12-03,12.12,12.52,11.95,12.47,161749,0
2010-12-06,12.43,12.66,12.29,12.57,67296,0
2010-12-07,12.81,12.93,12.52,12.71,74835,0
2010-12-08,12.76,12.78,12.48,12.63,38904,0
2010-12-09,12.78,12.88,12.44,12.79,69822,0
2010-12-10,12.82,13.28,12.58,13.08,164425,0
2010-12-13,13.19,13.32,13.14,13.26,64440,0
2010-12-14,13.35,13.61,13.11,13.15,89838,0
2010-12-15,13.09,13.44,13.09,13.16,79652,0
2010-12-16,13.19,13.46,13.18,13.46,58564,0
2010-12-17,13.51,14.45,13.35,14.42,285059,0
2010-12-20,14.43,15.16,14.24,14.85,253127,0
2010-12-21,14.95,15.26,14.74,15.2,109620,0
2010-12-22,15.31,15.74,15.07,15.64,169952,0
2010-12-23,15.63,15.73,15.19,15.41,210844,0
2010-12-27,15.53,16.24,15.53,16.17,318231,0
2010-12-28,16.24,16.3,15.84,16.22,190767,0
2010-12-29,16.3,16.3,15.7,15.77,157035,0
2010-12-30,15.68,16.02,15.56,15.94,184958,0
2010-12-31,15.83,15.83,15.31,15.38,117370,0
2011-01-03,15.65,16.3,15.65,15.92,151928,0
2011-01-04,16,16,15.2,15.43,157043,0
2011-01-05,15.45,15.74,15.35,15.69,135788,0
2011-01-06,15.7,15.96,15.64,15.93,125230,0
2011-01-07,16.08,16.51,15.7,16.48,100524,0
2011-01-10,16.42,16.7,16.2,16.67,185070,0
2011-01-11,16.82,17.22,16.4,16.46,133591,0
2011-01-12,16.65,16.79,16.24,16.27,93512,0
2011-01-13,16.22,16.76,15.91,16.74,76822,0
2011-01-14,16.7,17.5,16.7,17.18,141143,0
2011-01-18,17.12,17.17,15.87,16.03,188543,0
2011-01-19,15.92,15.95,15.07,15.14,193854,0
2011-01-20,15.01,15.45,14.77,14.94,177686,0
2011-01-21,15.04,15.13,14.72,15,127893,0
2011-01-24,14.8,15.56,14.8,15.45,114444,0
2011-01-25,15.28,15.5,14.6,14.89,115624,0
2011-01-26,14.92,15.68,14.7,15.6,127878,0
2011-01-27,15.57,15.71,14.86,15.22,77530,0
2011-01-28,15.16,15.31,14.53,14.71,142775,0
2011-01-31,14.78,15.02,14.35,14.66,85089,0
2011-02-01,14.82,15.42,14.75,15.36,98660,0
2011-02-02,15.34,15.49,14.88,15.14,67233,0
2011-02-03,15.03,15.09,13.98,14.02,106394,0
2011-02-04,14.05,14.05,13.35,13.47,91705,0
2011-02-07,13.47,14.08,13.39,13.96,63215,0
2011-02-08,13.88,14.46,13.68,14.18,93512,0
2011-02-09,14.15,14.67,13.68,13.8,113353,0
2011-02-10,13.69,13.88,13.31,13.57,74090,0
2011-02-11,13.46,14.37,13.43,14.12,215313,0
2011-02-14,14.1,14.11,13.65,13.71,48080,0
2011-02-15,13.67,13.86,13.27,13.32,93378,0
2011-02-16,13.51,14.01,13.42,13.66,106539,0
2011-02-18,13.91,14.01,13.65,13.78,47760,0
2011-02-22,13.63,13.67,13.15,13.25,117676,0
2011-02-23,13.35,13.54,12.91,12.93,135272,0
2011-02-24,12.91,13.14,12.59,13.07,267592,0
2011-02-25,13.18,13.66,13.02,13.59,104858,0
2011-02-28,13.69,13.72,13.19,13.35,73285,0
2011-03-01,13.41,13.41,12.58,12.72,144678,0
2011-03-02,12.77,13.61,12.67,13.29,183015,0
2011-03-03,13.59,13.75,13.38,13.63,96747,0
2011-03-04,13.62,13.75,13.29,13.4,95496,0
2011-03-07,13.58,13.63,13.17,13.27,91209,0
2011-03-08,13.31,14.31,13.31,14.02,129157,0
2011-03-09,14.07,14.37,13.65,14.25,124499,0
2011-03-10,14,14.3,13.96,14.19,141548,0
2011-03-11,14.04,14.25,13.89,13.98,68803,0
2011-03-14,13.68,13.89,13.46,13.61,53259,0
2011-03-15,13.14,14.03,13,13.92,87972,0
2011-03-16,13.78,14.23,13.55,13.95,136899,0
2011-03-17,14.28,14.28,13.49,13.56,74094,0
2011-03-18,13.67,13.91,13.49,13.84,151383,0
2011-03-21,14.18,14.28,13.92,14.28,45771,0
2011-03-22,14.28,14.35,13.9,13.97,30952,0
2011-03-23,13.98,14.12,13.42,14.02,62118,0
2011-03-24,14.11,14.19,13.73,13.76,78308,0
2011-03-25,13.98,14.96,13.92,14.95,104023,0
2011-03-28,15.04,15.39,14.84,15.12,102128,0
2011-03-29,15.09,15.15,14.56,14.86,66703,0
2011-03-30,14.99,15.51,14.82,15.02,159263,0
2011-03-31,15.02,15.03,14.6,14.99,131945,0
2011-04-01,15.12,15.13,14.02,14.5,172146,0
2011-04-04,14.49,14.86,14.49,14.79,83427,0
2011-04-05,14.62,14.98,14.6,14.77,60025,0
2011-04-06,14.75,14.89,14.44,14.78,28234,0
2011-04-07,14.82,14.92,14.58,14.7,35533,0
2011-04-08,14.83,14.83,14.1,14.12,57281,0
2011-04-11,14.18,14.44,14.02,14.15,75205,0
2011-04-12,13.98,14.19,13.75,13.86,56788,0
2011-04-13,13.97,13.97,13.25,13.41,70252,0
2011-04-14,13.31,13.54,13.12,13.51,64652,0
2011-04-15,13.48,13.92,13.38,13.87,73459,0
2011-04-18,13.57,13.73,13.44,13.65,39046,0
2011-04-19,13.73,14.04,13.73,13.92,62928,0
2011-04-20,14.22,14.82,13.97,14.21,89923,0
2011-04-21,14.2,14.2,13.49,13.72,86834,0
2011-04-25,13.66,14.14,13.5,14.03,22282,0
2011-04-26,14.16,14.46,13.86,13.89,125995,0
2011-04-27,13.86,13.93,13.17,13.57,89041,0
2011-04-28,13.3,13.84,12.8,13.15,179908,0
2011-04-29,13.19,13.47,12.94,13.29,119394,0
2011-05-02,13.31,13.54,12.8,12.97,254238,0
2011-05-03,13,13.14,12.07,12.22,113052,0
2011-05-04,12.21,12.63,12.15,12.5,91974,0
2011-05-05,12.5,12.92,12.39,12.49,61078,0
2011-05-06,12.65,12.8,12.34,12.36,45145,0
2011-05-09,12.31,12.75,12.28,12.61,61190,0
2011-05-10,12.68,12.78,12.39,12.73,65107,0
2011-05-11,12.65,12.7,12.11,12.22,85045,0
2011-05-12,12.13,12.48,12.02,12.44,45083,0
2011-05-13,12.48,12.64,12.14,12.55,83210,0
2011-05-16,12.4,12.71,12.36,12.4,83733,0
2011-05-17,12.16,12.25,11.52,12,83350,0
2011-05-18,12.04,12.16,11.95,12.06,34803,0
2011-05-19,12.12,12.51,12.01,12.48,68806,0
2011-05-20,12.44,12.53,12.1,12.29,51419,0
2011-05-23,12,12.22,11.95,11.99,37368,0
2011-05-24,12.07,12.15,11.89,11.91,47386,0
2011-05-25,11.88,12.32,11.78,12.17,42308,0
2011-05-26,12.1,12.48,12.08,12.36,39337,0
2011-05-27,12.4,12.66,12.35,12.56,40551,0
2011-05-31,12.72,12.72,12.24,12.57,126402,0
2011-06-01,12.51,12.51,11.88,11.93,181257,0
2011-06-02,11.92,12.3,11.87,12.24,64840,0
2011-06-03,11.99,12.16,11.92,12,65442,0
2011-06-06,12,12.23,11.84,12,121276,0
2011-06-07,12.08,12.21,11.87,11.88,71013,0
2011-06-08,11.78,11.83,11.57,11.76,64858,0
2011-06-09,11.8,12.09,11.67,11.71,31049,0
2011-06-10,11.59,11.8,11.47,11.58,60180,0
2011-06-13,11.61,11.61,11.33,11.39,54978,0
2011-06-14,11.55,11.68,11.4,11.49,71077,0
2011-06-15,11.35,11.7,11.21,11.35,64230,0
2011-06-16,11.4,11.75,11.3,11.55,43497,0
2011-06-17,11.64,11.71,11.13,11.16,215570,0
2011-06-20,11.19,11.5,11.09,11.21,93480,0
2011-06-21,11.31,11.45,11.13,11.27,135429,0
2011-06-22,11.2,11.54,11.14,11.15,59769,0
2011-06-23,10.99,11.65,10.99,11.6,69305,0
2011-06-24,11.61,11.87,11.46,11.61,129640,0
2011-06-27,11.61,11.83,11.52,11.68,76266,0
2011-06-28,11.75,12.07,11.55,12.07,49055,0
2011-06-29,12.05,12.2,11.65,11.99,86026,0
2011-06-30,12.01,12.31,11.75,12.26,132514,0
2011-07-01,12.13,12.65,11.97,12.5,94373,0
2011-07-05,12.48,12.49,12.14,12.33,64270,0
2011-07-06,12.35,12.74,12.31,12.52,58849,0
2011-07-07,12.66,13.05,12.57,12.87,53076,0
2011-07-08,12.69,12.69,12.41,12.6,103696,0
2011-07-11,12.41,12.49,12.15,12.25,59761,0
2011-07-12,12.18,12.73,12.18,12.58,57392,0
2011-07-13,12.67,13.06,12.53,12.62,73534,0
2011-07-14,12.68,12.87,11.88,11.91,144273,0
2011-07-15,12.97,12.97,11.79,12.17,83084,0
2011-07-18,12.06,12.25,11.64,11.87,118317,0
2011-07-19,12.01,12.58,12.01,12.41,84634,0
2011-07-20,12.4,12.44,12.26,12.3,18529,0
2011-07-21,12.33,12.57,12.33,12.49,30527,0
2011-07-22,12.52,12.52,12.12,12.33,70820,0
2011-07-25,12.16,12.39,12.12,12.18,25119,0
2011-07-26,12.17,12.17,11.97,12.03,25406,0
2011-07-27,11.96,11.97,11.6,11.63,72656,0
2011-07-28,11.58,12.09,11,11.35,97673,0
2011-07-29,11.16,11.63,11.16,11.3,99221,0
2011-08-01,11.43,11.43,10.9,10.99,95130,0
2011-08-02,10.91,11.02,10.63,10.63,81959,0
2011-08-03,10.62,10.71,10.26,10.6,100428,0
2011-08-04,10.43,10.46,10,10.06,152554,0
2011-08-05,10.22,10.22,9.23,9.65,208500,0
2011-08-08,9.32,9.51,8.02,8.07,266002,0
2011-08-09,8.25,8.33,7.3,8.31,346043,0
2011-08-10,8.11,8.14,7.06,7.21,290324,0
2011-08-11,7.21,7.41,6.9,7.18,179332,0
2011-08-12,7.23,7.51,6.69,6.82,124777,0
2011-08-15,7.01,7.33,6.85,7.29,191223,0
2011-08-16,7.18,7.67,7.05,7.33,115585,0
2011-08-17,7.39,7.5,7,7.15,53932,0
2011-08-18,6.96,6.97,6.53,6.63,98481,0
2011-08-19,6.58,6.96,6.2,6.25,79836,0
2011-08-22,6.5,6.64,6.17,6.21,75793,0
2011-08-23,6.28,6.62,6.18,6.56,91453,0
2011-08-24,6.6,7.1,6.48,7.02,88761,0
2011-08-25,7.11,7.25,6.78,7.08,57601,0
2011-08-26,7.03,7.76,6.78,7.63,101601,0
2011-08-29,7.7,8.14,7.68,8.08,84256,0
2011-08-30,8.05,8.31,7.81,8.25,84711,0
2011-08-31,8.32,8.48,8.03,8.24,80522,0
2011-09-01,8.23,8.58,7.74,7.86,111933,0
2011-09-02,7.57,7.62,7.05,7.11,58251,0
2011-09-06,6.83,7.22,6.82,7.09,47005,0
2011-09-07,7.24,7.84,7.07,7.68,97519,0
2011-09-08,7.64,7.74,7.09,7.16,51670,0
2011-09-09,7.06,7.23,6.75,6.85,96506,0
2011-09-12,6.73,7.35,6.72,7.29,57229,0
2011-09-13,7.36,7.59,7.1,7.24,70149,0
2011-09-14,7.33,7.71,7.05,7.5,58887,0
2011-09-15,7.6,7.63,7.22,7.61,40516,0
2011-09-16,7.62,7.64,7.35,7.63,124551,0
2011-09-19,7.47,7.62,7.38,7.45,27947,0
2011-09-20,7.51,7.73,7.22,7.23,65758,0
2011-09-21,7.26,7.51,6.8,6.83,107651,0
2011-09-22,6.59,6.76,6.3,6.4,129892,0
2011-09-23,6.38,6.69,6.3,6.38,79498,0
2011-09-26,6.4,6.77,6.28,6.77,84901,0
2011-09-27,6.96,7.02,6.48,6.58,74341,0
2011-09-28,6.61,6.63,6.05,6.06,77129,0
2011-09-29,6.24,6.54,5.85,6.2,117532,0
2011-09-30,6.04,6.15,6,6.01,83144,0
2011-10-03,5.96,6.1,5.5,5.54,149883,0
2011-10-04,5.51,5.58,5.13,5.53,162287,0
2011-10-05,5.59,5.79,5.37,5.4,201843,0
2011-10-06,5.38,5.72,5.22,5.66,237742,0
2011-10-07,5.69,5.77,5.21,5.38,102978,0
2011-10-10,5.48,5.58,5.39,5.58,131649,0
2011-10-11,5.4,5.61,5.4,5.5,101765,0
2011-10-12,5.56,5.87,5.52,5.77,86615,0
2011-10-13,5.7,5.8,5.38,5.5,95228,0
2011-10-14,5.59,5.59,5.39,5.55,86215,0
2011-10-17,5.4,5.51,5.08,5.13,117418,0
2011-10-18,5.2,5.76,5.1,5.53,183386,0
2011-10-19,5.51,6,5.42,5.82,412628,0
2011-10-20,5.82,6.01,5.7,6,162156,0
2011-10-21,6.13,6.5,6.06,6.48,340734,0
2011-10-24,6.52,7.45,6.49,7.37,210889,0
2011-10-25,7.29,7.29,7,7.09,125247,0
2011-10-26,7.21,7.39,7.1,7.38,190402,0
2011-10-27,6.56,8.69,6.55,8.2,203495,0
2011-10-28,8.2,8.41,8.09,8.2,172009,0
2011-10-31,8.17,8.17,7.43,7.47,144786,0
2011-11-01,7.02,7.56,6.84,7.21,183522,0
2011-11-02,7.34,7.47,7.1,7.21,164664,0
2011-11-03,7.26,7.51,6.84,7.5,149396,0
2011-11-04,7.37,7.48,7.25,7.4,145109,0
2011-11-07,7.32,7.75,7.18,7.71,188326,0
2011-11-08,7.89,8.59,7.81,8.47,294223,0
2011-11-09,8.13,8.77,7.99,8.11,236101,0
2011-11-10,8.23,8.62,8.2,8.53,263190,0
2011-11-11,8.57,9.16,8.52,8.99,121723,0
2011-11-14,8.92,8.97,8.51,8.64,77988,0
2011-11-15,8.55,8.9,8.32,8.8,138221,0
2011-11-16,8.64,9.19,8.53,9.05,138583,0
2011-11-17,9.08,9.21,8.64,8.75,126744,0
2011-11-18,8.77,8.78,8.27,8.43,223564,0
2011-11-21,8.13,8.61,8.1,8.48,179585,0
2011-11-22,8.45,8.6,7.95,8.19,145976,0
2011-11-23,8.02,8.07,7.58,7.75,99577,0
2011-11-25,7.68,8.02,7.66,7.7,52781,0
2011-11-28,8.12,8.29,7.8,7.95,91022,0
2011-11-29,8,8.08,7.77,7.9,99862,0
2011-11-30,8.33,9.07,8.33,9.04,337071,0
2011-12-01,9.03,9.26,8.82,9.09,135396,0
2011-12-02,9.28,9.28,8.85,9.01,154693,0
2011-12-05,9.2,9.2,8.9,9.06,100059,0
2011-12-06,9.03,9.55,8.99,9.44,191749,0
2011-12-07,9.37,10.06,9.37,9.94,188354,0
2011-12-08,9.79,10,9.61,9.73,162043,0
2011-12-09,9.79,10.22,9.51,10.13,214119,0
2011-12-12,9.92,10.05,9.55,9.81,147548,0
2011-12-13,9.96,10.09,9.55,9.67,148973,0
2011-12-14,9.52,9.6,8.66,8.94,178704,0
2011-12-15,9.1,9.29,8.95,9.1,98907,0
2011-12-16,9.16,9.6,8.96,9.24,218928,0
2011-12-19,9.38,9.67,8.86,8.88,246747,0
2011-12-20,9.17,10.04,9.17,10.03,197732,0
2011-12-21,9.99,10.45,9.68,10.31,197004,0
2011-12-22,10.34,10.48,9.96,9.97,91519,0
2011-12-23,10.06,10.28,9.82,10.15,90604,0
2011-12-27,10.05,10.31,10.05,10.09,38634,0
2011-12-28,10.07,10.07,9.54,9.58,61651,0
2011-12-29,9.68,10.35,9.68,10.22,84457,0
2011-12-30,10.16,10.17,9.59,9.6,81463,0
2012-01-03,9.98,10.04,9.54,9.59,196194,0
2012-01-04,9.52,9.66,9.27,9.62,238744,0
2012-01-05,9.56,10,9.2,9.93,141324,0
2012-01-06,9.89,10.04,9.63,9.84,88624,0
2012-01-09,9.94,10.06,9.71,9.73,223096,0
2012-01-10,9.99,10.1,9.87,9.9,105153,0
2012-01-11,9.92,11.22,9.84,10.92,228895,0
2012-01-12,10.99,11.05,10.48,10.85,132891,0
2012-01-13,10.61,10.7,10.13,10.67,162289,0
2012-01-17,10.86,10.94,10.18,10.43,142998,0
2012-01-18,10.43,11.62,10.3,11.47,157417,0
2012-01-19,11.43,11.7,11.2,11.45,142324,0
2012-01-20,11.43,11.7,11.35,11.49,120810,0
2012-01-23,11.45,11.54,10.59,10.83,93567,0
2012-01-24,10.71,11.35,10.47,11.24,127458,0
2012-01-25,11.25,11.87,10.94,11.68,122498,0
2012-01-26,11.76,11.93,11.27,11.46,76941,0
2012-01-27,11.37,12.09,11.37,12,118591,0
2012-01-30,11.8,11.87,11.19,11.24,137814,0
2012-01-31,11.31,11.59,10.87,11.35,207710,0
2012-02-01,11.53,12.32,11.5,12.08,180043,0
2012-02-02,12.03,12.04,11,11.47,176531,0
2012-02-03,11.85,12.78,11.78,12.5,180759,0
2012-02-06,12.39,12.95,12.32,12.56,95996,0
2012-02-07,12.5,12.66,12.36,12.59,147115,0
2012-02-08,12.34,12.44,11.89,12.23,148458,0
2012-02-09,12.33,13.2,12.22,12.99,140713,0
2012-02-10,12.74,13.19,12.68,12.95,160316,0
2012-02-13,13.1,13.41,12.83,13.35,150545,0
2012-02-14,13.34,13.45,13.03,13.29,88768,0
2012-02-15,13.4,13.72,13.19,13.32,157019,0
2012-02-16,13.35,13.61,13.07,13.24,138085,0
2012-02-17,13.29,13.37,13.06,13.11,85866,0
2012-02-21,13,13.28,12.46,12.7,103266,0
2012-02-22,12.67,12.78,11.74,11.92,186551,0
2012-02-23,11.93,12.56,11.82,12.52,104384,0
2012-02-24,12.57,12.66,12.07,12.11,92969,0
2012-02-27,11.95,12.48,11.57,12.23,133512,0
2012-02-28,12.19,12.19,11.57,11.9,209025,0
2012-02-29,11.97,12.54,11.68,12.11,258033,0
2012-03-01,12.2,12.39,11.72,11.8,74790,0
2012-03-02,11.76,11.83,11.4,11.51,109535,0
2012-03-05,11.42,11.75,11.16,11.26,99773,0
2012-03-06,11.02,11.08,10.42,10.87,224768,0
2012-03-07,10.86,11.92,10.86,11.74,172782,0
2012-03-08,11.84,12.18,11.7,12.11,112647,0
2012-03-09,12.14,13.64,12.14,12.95,407095,0
2012-03-12,12.95,12.99,12.69,12.82,219978,0
2012-03-13,12.95,13.47,12.62,13.36,262793,0
2012-03-14,13.43,13.55,13.22,13.24,48294,0
2012-03-15,13.28,13.85,13.17,13.8,71891,0
2012-03-16,13.72,13.89,13.47,13.83,154081,0
2012-03-19,13.72,13.99,13.22,13.25,126050,0
2012-03-20,13.05,13.06,12.38,12.68,113141,0
2012-03-21,12.78,12.97,12.43,12.5,72947,0
2012-03-22,12.29,12.61,12.04,12.4,121118,0
2012-03-23,13.05,13.05,11.75,12.43,220651,0
2012-03-26,12.69,12.91,12.4,12.53,121428,0
2012-03-27,12.6,13.5,12.6,12.92,123192,0
2012-03-28,12.93,12.95,12.5,12.7,43881,0
2012-03-29,12.54,12.68,12.23,12.62,54812,0
2012-03-30,12.78,12.78,12.26,12.36,76487,0
2012-04-02,12.35,12.39,12.1,12.38,97606,0
2012-04-03,12.39,12.45,12.12,12.35,86928,0
2012-04-04,12.13,12.34,11.96,12.3,85367,0
2012-04-05,12.24,12.49,12.16,12.31,76666,0
2012-04-09,12.03,12.43,11.85,12.17,98002,0
2012-04-10,12.17,12.27,11.61,11.75,165445,0
2012-04-11,11.95,12.42,11.95,12.22,86340,0
2012-04-12,12.2,12.63,12.1,12.54,101619,0
2012-04-13,12.42,12.43,12.06,12.29,90688,0
2012-04-16,12.44,12.91,12.16,12.48,105507,0
2012-04-17,12.65,13.21,12.38,12.41,149935,0
2012-04-18,12.27,12.38,12.15,12.17,151889,0
2012-04-19,12.14,12.21,11.68,11.76,116553,0
2012-04-20,11.94,12.5,11.8,12.18,104227,0
2012-04-23,11.9,11.9,11.32,11.36,119669,0
2012-04-24,11.37,12.09,11.25,11.89,142987,0
2012-04-25,12.04,12.74,12.04,12.61,129764,0
2012-04-26,12.64,13.89,12.64,13.7,329368,0
2012-04-27,13.73,14.23,13.64,14,364502,0
2012-04-30,14,14.01,13.22,13.3,105560,0
2012-05-01,13.29,13.8,12.93,13.39,137694,0
2012-05-02,13.27,14.29,13.23,13.9,171305,0
2012-05-03,13.9,13.9,13.52,13.72,123001,0
2012-05-04,13.64,13.97,13.45,13.75,126697,0
2012-05-07,13.62,14.07,13.59,13.84,184766,0
2012-05-08,13.66,13.9,13.31,13.69,205263,0
2012-05-09,13.48,14.32,13.4,14.19,342548,0
2012-05-10,14.41,14.65,14.03,14.2,223430,0
2012-05-11,14.01,14.42,14.01,14.35,138913,0
2012-05-14,14.13,15.09,14.13,14.52,523856,0
2012-05-15,14.48,15.27,14.36,14.94,351220,0
2012-05-16,15.09,15.62,14.83,15.29,419815,0
2012-05-17,15.22,15.5,14.72,14.82,455400,0
2012-05-18,14.77,14.79,14.33,14.55,310822,0
2012-05-21,14.57,14.94,14.04,14.75,234227,0
2012-05-22,14.9,15.5,14.68,14.87,408766,0
2012-05-23,14.73,15.09,14.47,14.93,259778,0
2012-05-24,15.3,15.78,14.81,15.55,299934,0
2012-05-25,15.68,15.89,15.1,15.35,335228,0
2012-05-29,15.57,16.63,15.57,16.59,468058,0
2012-05-30,16.15,16.15,14.4,14.5,840045,0
2012-05-31,14.47,15.02,14.06,15.02,437850,0
2012-06-01,14.39,14.6,13.3,13.51,570961,0
2012-06-04,13.53,13.83,12.67,12.69,263168,0
2012-06-05,12.66,13.73,12.56,13.44,272370,0
2012-06-06,13.64,14.49,13.63,13.87,275335,0
2012-06-07,14.11,14.39,13.57,13.97,228706,0
2012-06-08,13.93,14.44,13.41,14.21,102781,0
2012-06-11,14.45,14.45,12.94,12.98,178717,0
2012-06-12,13.07,13.31,12.79,13.15,90198,0
2012-06-13,13.12,13.13,12.24,12.4,533909,0
2012-06-14,12.46,13.47,12.46,13.44,238959,0
2012-06-15,13.51,14.6,13.3,13.92,1098023,0
2012-06-18,13.85,14.67,13.54,14.57,339212,0
2012-06-19,14.7,15.23,14.64,15,230972,0
2012-06-20,15.04,15.04,14.27,14.51,126588,0
2012-06-21,14.46,14.85,14.25,14.36,237873,0
2012-06-22,14.43,14.58,14.15,14.42,198545,0
2012-06-25,14.08,14.31,13.7,13.93,188760,0
2012-06-26,14.05,15.55,14.05,15.22,343186,0
2012-06-27,15.64,16.55,15.61,16.02,348795,0
2012-06-28,15.84,16.5,15.74,16.46,291906,0
2012-06-29,16.8,17.56,16.78,17.32,449118,0
2012-07-02,17.34,18.04,17.12,17.97,220314,0
2012-07-03,18.01,18.01,17.75,18.01,83222,0
2012-07-05,18,18.24,17.7,18.23,174974,0
2012-07-06,17.92,18.12,17.68,18.01,157900,0
2012-07-09,18.02,18.49,17.91,18.41,163866,0
2012-07-10,18.56,18.62,17.44,17.63,93767,0
2012-07-11,17.69,17.87,17.14,17.41,141181,0
2012-07-12,17.19,17.88,17.01,17.64,159923,0
2012-07-13,17.78,18.61,17.78,18.26,97848,0
2012-07-16,18.09,18.44,17.72,18.06,63600,0
2012-07-17,18.16,18.21,17.72,17.89,67586,0
2012-07-18,17.8,18.42,17.5,17.62,86102,0
2012-07-19,17.79,18.02,16.66,16.71,164708,0
2012-07-20,16.52,17.03,16.38,16.8,147847,0
2012-07-23,16.21,17.31,15.79,16.98,113340,0
2012-07-24,17.03,17.14,16.37,16.66,138201,0
2012-07-25,16.91,17.13,16.25,16.77,277277,0
2012-07-26,16.75,17.83,16.75,17.41,238093,0
2012-07-27,17.62,18.02,17.21,17.6,166886,0
2012-07-30,17.64,17.99,17.01,17.17,151560,0
2012-07-31,17.11,17.4,16.42,16.59,184016,0
2012-08-01,16.83,16.83,16.07,16.17,134363,0
2012-08-02,16.04,17.26,16,16.55,217246,0
2012-08-03,16.95,17.12,16.34,16.77,117046,0
2012-08-06,16.78,17,16.51,16.75,91028,0
2012-08-07,17.03,17.77,16.74,17.59,161923,0
2012-08-08,17.39,17.78,17.19,17.76,156340,0
2012-08-09,17.79,18.19,17.66,17.93,109999,0
2012-08-10,17.88,17.9,17.38,17.69,43210,0
2012-08-13,17.63,18.22,17.28,17.73,83960,0
2012-08-14,17.96,18.22,17.3,17.48,126585,0
2012-08-15,17.44,18,17.37,17.86,75388,0
2012-08-16,17.9,18.61,17.7,18.55,99742,0
2012-08-17,18.62,19,18.32,18.92,106026,0
2012-08-20,18.93,18.93,18.3,18.62,89412,0
2012-08-21,18.69,18.86,17.83,17.94,124431,0
2012-08-22,18.1,18.84,18.02,18.7,152580,0
2012-08-23,18.54,19.06,18.41,18.51,119581,0
2012-08-24,18.5,19.45,18.5,19.33,358018,0
2012-08-27,19.42,19.52,18.8,18.89,107223,0
2012-08-28,18.77,18.94,18.33,18.39,110978,0
2012-08-29,18.53,18.72,18.39,18.47,90845,0
2012-08-30,18.27,18.65,18,18.48,187918,0
2012-08-31,18.7,19.39,18.46,19.3,157780,0
2012-09-04,19.39,19.78,18.75,19.55,134362,0
2012-09-05,18.35,18.38,17.56,17.63,1199461,0
2012-09-06,17.98,18.74,17.97,18.38,2356875,0
2012-09-07,18.51,18.98,18.13,18.79,904966,0
2012-09-10,18.81,18.99,18.62,18.84,287637,0
2012-09-11,18.84,19.49,18.84,19.31,229458,0
2012-09-12,19.52,20.54,19.38,20.12,602295,0
2012-09-13,20.2,21.11,19.85,20.7,445263,0
2012-09-14,20.97,21.43,20.6,20.77,495457,0
2012-09-17,20.7,20.79,20.03,20.19,217600,0
2012-09-18,20.48,20.62,19.9,20.02,281934,0
2012-09-19,20.09,20.57,19.95,20.54,225369,0
2012-09-20,20.31,20.88,20.24,20.69,126270,0
2012-09-21,21.09,21.99,21.04,21.71,794728,0
2012-09-24,21.97,21.97,21.09,21.18,176111,0
2012-09-25,21.41,21.85,20.99,21.05,281278,0
2012-09-26,21.16,21.25,19.26,19.36,339737,0
2012-09-27,19.62,19.97,19.32,19.65,199517,0
2012-09-28,19.54,19.58,19.08,19.34,365104,0
2012-10-01,19.37,19.61,19.26,19.47,229225,0
2012-10-02,19.63,19.88,19.27,19.87,232294,0
2012-10-03,19.88,21.23,19.82,21.19,292582,0
2012-10-04,21.37,21.91,21.11,21.9,197434,0
2012-10-05,22.14,22.62,22,22.14,193866,0
2012-10-08,21.9,22.18,21.63,21.99,248182,0
2012-10-09,22,22.08,21.57,21.64,322015,0
2012-10-10,21.69,22.08,21.61,21.7,93919,0
2012-10-11,22.09,22.38,21.62,21.73,194162,0
2012-10-12,21.81,21.83,21.14,21.51,278620,0
2012-10-15,21.68,22.4,21.33,22.31,110736,0
2012-10-16,22.65,22.9,22,22.14,215951,0
2012-10-17,22.57,23.71,22.53,23.34,417597,0
2012-10-18,23.27,23.7,23.15,23.49,249639,0
2012-10-19,23.34,23.99,22.97,23.51,184571,0
2012-10-22,23.55,23.91,23.16,23.54,250564,0
2012-10-23,23.11,23.64,22.74,23.5,220254,0
2012-10-24,23.7,23.7,22.71,23.23,222351,0
2012-10-25,23.66,24.13,23.1,23.75,640572,0
2012-10-26,22.81,23.19,21.8,22.24,492569,0
2012-10-31,22.5,22.82,22.08,22.25,227216,0
2012-11-01,22.57,23.13,22.09,23.08,356806,0
2012-11-02,23.28,23.43,21.93,21.99,352372,0
2012-11-05,22.23,23.28,22.23,22.6,352452,0
2012-11-06,23.05,23.12,22.5,22.6,238794,0
2012-11-07,22.37,22.8,21.7,22.18,595091,0
2012-11-08,22.28,22.78,21.95,22.65,197979,0
2012-11-09,22.5,23,21.85,22.37,158771,0
2012-11-12,22.56,22.63,20.62,20.77,263137,0
2012-11-13,20.41,21.25,20.2,20.79,176607,0
2012-11-14,20.86,21,19.66,19.73,255303,0
2012-11-15,19.57,20.25,19.18,20.04,584854,0
2012-11-16,20.09,21.49,19.86,21.38,377100,0
2012-11-19,21.84,22.4,21.18,21.56,258586,0
2012-11-20,21.63,22.21,21.49,21.66,386964,0
2012-11-21,21.86,22.06,21.28,21.43,238430,0
2012-11-23,21.52,21.87,21.23,21.5,93831,0
2012-11-26,21.5,22.11,21.35,21.89,554863,0
2012-11-27,21.86,22.86,21.8,22.36,390697,0
2012-11-28,22.27,22.48,21.51,22.36,230681,0
2012-11-29,22.6,22.95,22.29,22.44,224840,0
2012-11-30,22.5,22.5,21.62,22.01,315714,0
2012-12-03,22.32,22.65,22.08,22.54,319090,0
2012-12-04,22.84,22.93,22.03,22.91,341557,0
2012-12-05,22.93,22.93,20.96,21.1,424150,0
2012-12-06,21.04,21.34,20.55,21.23,251122,0
2012-12-07,21.57,21.71,20.47,21.1,209800,0
2012-12-10,21.3,21.71,21.08,21.7,208046,0
2012-12-11,21.95,22.37,21.71,22.13,180426,0
2012-12-12,22.31,22.71,21.91,22.51,212341,0
2012-12-13,22.54,22.96,22.37,22.76,241709,0
2012-12-14,22.72,23.14,22.6,23.08,265902,0
2012-12-17,23.17,24.5,23.07,24.47,549401,0
2012-12-18,24.74,25.8,24.55,25.45,814019,0
2012-12-19,25.6,25.67,25,25.45,397420,0
2012-12-20,25.36,25.67,25.15,25.65,301008,0
2012-12-21,24.91,25.73,24.6,25.66,3577837,0
2012-12-24,25.52,25.97,24.8,25.74,257144,0
2012-12-26,25.73,25.76,24.96,25.3,283430,0
2012-12-27,25.36,25.59,24.08,25.16,380983,0
2012-12-28,24.96,25.72,24.75,25.33,186008,0
2012-12-31,25.3,26.76,25.21,26.5,378886,0
2013-01-02,27.41,28,27.06,27.5,479622,0
2013-01-03,27.54,27.82,26.86,27.13,492777,0
2013-01-04,27.4,27.51,26.64,26.9,604539,0
2013-01-07,26.9,27.26,26.25,26.92,663591,0
2013-01-08,27.08,27.81,26.97,27.61,374480,0
2013-01-09,27.89,29.07,27.73,28.34,346439,0
2013-01-10,28.67,28.67,27.51,28.07,215292,0
2013-01-11,28.11,28.5,26.71,27.37,484321,0
2013-01-14,27.46,28.08,26.3,26.34,795362,0
2013-01-15,26.19,27.35,26.08,27.26,324526,0
2013-01-16,27.24,27.61,27,27.32,333791,0
2013-01-17,27.62,28.47,27.5,28.33,367413,0
2013-01-18,28.37,28.68,27.77,27.83,420196,0
2013-01-22,27.79,28.16,27.49,28.15,239336,0
2013-01-23,28.11,28.37,27.94,28.34,281041,0
2013-01-24,28.29,28.86,27.72,27.88,289426,0
2013-01-25,28.13,28.28,27.81,28.28,218047,0
2013-01-28,28.38,28.7,27.37,27.48,349705,0
2013-01-29,27.59,28.51,27.57,28.47,283002,0
2013-01-30,28.61,28.7,27.5,27.71,339138,0
2013-01-31,27.4,27.65,24.93,27.24,1015488,0
2013-02-01,27.33,27.57,23.7,23.86,1423603,0
2013-02-04,23.64,24.45,23.25,23.29,712203,0
2013-02-05,23.42,24.19,23.1,23.93,605620,0
2013-02-06,23.9,24.09,23.37,23.49,345162,0
2013-02-07,23.49,23.49,22.34,22.93,355437,0
2013-02-08,22.95,22.98,22.48,22.74,235261,0
2013-02-11,22.69,22.69,22.28,22.46,278406,0
2013-02-12,22.54,23.89,22.51,23.66,525523,0
2013-02-13,23.74,23.95,23.4,23.73,235697,0
2013-02-14,23.57,23.82,23.16,23.2,159830,0
2013-02-15,23.25,23.85,22.87,22.91,273653,0
2013-02-19,22.95,23.4,22.29,22.99,251018,0
2013-02-20,22.9,22.9,21.35,21.42,279485,0
2013-02-21,21.45,21.71,20.82,21.45,237523,0
2013-02-22,21.63,22.12,21.48,21.8,319574,0
2013-02-25,21.93,22.26,20.99,21.03,581511,0
2013-02-26,21.22,22.42,20.89,22.26,632899,0
2013-02-27,22.17,23.34,22.05,23.15,369779,0
2013-02-28,23.2,23.51,22.61,22.9,322266,0
2013-03-01,22.65,23.24,22.11,23.18,251087,0
2013-03-04,23.32,23.71,22.82,23.39,331459,0
2013-03-05,22.44,24.05,22.36,23.9,1127668,0
2013-03-06,24.41,25.15,24.3,24.84,4025200,0
2013-03-07,24.93,25.48,24.48,25.43,604944,0
2013-03-08,25.74,25.9,25.02,25.65,687623,0
2013-03-11,25.64,26.34,25.64,26.14,716345,0
2013-03-12,26.14,26.14,25.09,25.26,339092,0
2013-03-13,25.19,25.7,24.92,25.4,445500,0
2013-03-14,25.49,25.95,25.48,25.82,415134,0
2013-03-15,25.9,26.17,25.42,25.74,2562182,0
2013-03-18,25.41,26.39,25.23,26.25,395490,0
2013-03-19,26.52,26.74,25.58,26.07,470755,0
2013-03-20,26.34,27.03,26.11,26.93,532549,0
2013-03-21,26.87,26.9,26.01,26.15,346604,0
2013-03-22,26.16,26.24,25.68,25.87,237295,0
2013-03-25,25.98,26.37,25.18,25.62,212456,0
2013-03-26,25.8,25.99,25.09,25.15,308368,0
2013-03-27,24.92,25.05,24.22,25,510836,0
2013-03-28,25.06,25.19,24.27,24.45,478709,0
2013-04-01,24.33,24.65,23.5,23.71,621455,0
2013-04-02,23.78,24.11,23.26,23.41,367564,0
2013-04-03,23.4,23.54,21.73,22.7,918117,0
2013-04-04,22.89,23.13,22.03,22.38,704976,0
2013-04-05,21.99,22.75,21.51,22.69,690052,0
2013-04-08,22.72,23.3,22.38,23.06,431477,0
2013-04-09,23.09,23.23,22.59,22.65,325733,0
2013-04-10,22.62,22.9,22.15,22.57,226882,0
2013-04-11,22.47,22.8,22.29,22.5,260918,0
2013-04-12,22.59,23.62,22.59,23.01,606491,0
2013-04-15,22.87,22.87,21.24,21.4,565728,0
2013-04-16,21.84,22.1,20.95,21.5,448797,0
2013-04-17,21.28,21.4,20.14,21.2,701452,0
2013-04-18,21.4,21.4,20.38,20.61,489429,0
2013-04-19,20.64,21.67,20.49,21.36,355751,0
2013-04-22,21.44,21.52,20.5,21.36,345010,0
2013-04-23,21.76,22.83,21.59,22.31,650352,0
2013-04-24,22.44,23.5,22.31,23.3,544176,0
2013-04-25,23.56,24.66,23.02,23.99,591952,0
2013-04-26,23.99,25.26,23.99,25.1,877266,0
2013-04-29,25.13,25.65,24.71,24.81,392616,0
2013-04-30,24.74,25.14,24.2,24.6,301872,0
2013-05-01,24.58,24.89,23.94,24.45,570170,0
2013-05-02,24.67,26.05,24.49,25.69,409753,0
2013-05-03,26.2,26.82,25.7,26.04,394642,0
2013-05-06,26.19,26.52,25.76,26.46,406048,0
2013-05-07,26.62,26.75,26.09,26.41,216403,0
2013-05-08,26.42,26.5,25.85,26.42,189291,0
2013-05-09,26.39,26.68,26.18,26.31,301639,0
2013-05-10,26.32,26.66,26.31,26.62,158976,0
2013-05-13,26.36,26.53,25.71,25.87,404931,0
2013-05-14,25.85,26.24,25.81,26.24,258180,0
2013-05-15,26.09,26.8,25.97,26.25,361879,0
2013-05-16,26.2,26.57,25.57,25.94,448676,0
2013-05-17,26.11,27.65,26.05,27.09,509397,0
2013-05-20,27.73,27.88,26.59,26.72,485007,0
2013-05-21,26.84,27.05,25.55,26.4,303548,0
2013-05-22,26.67,27.43,25.32,25.61,436703,0
2013-05-23,25.19,26.55,24.85,26.22,278268,0
2013-05-24,26.08,26.28,25.31,26.18,153599,0
2013-05-28,26.77,27.2,26.27,26.47,362462,0
2013-05-29,26.22,26.38,25.54,25.63,327981,0
2013-05-30,25.72,26.12,25.08,25.89,198467,0
2013-05-31,25.68,26.15,24.85,24.85,521971,0
2013-06-03,24.91,25.51,24.26,25.23,607818,0
2013-06-04,25.26,25.81,24.57,24.89,448408,0
2013-06-05,24.88,25.22,23.88,24.33,430606,0
2013-06-06,24.21,24.8,23.61,24.65,314255,0
2013-06-07,24.91,25.03,23.93,24.4,305518,0
2013-06-10,24.47,24.63,23.5,24.25,340743,0
2013-06-11,23.84,24.41,23.4,23.87,253691,0
2013-06-12,24.15,24.39,23.21,23.45,192654,0
2013-06-13,23.45,24.78,23.22,24.58,242586,0
2013-06-14,24.59,25.19,24.59,25,263032,0
2013-06-17,25.42,26.07,24.94,25.77,339174,0
2013-06-18,25.91,26.19,25.28,26.04,202556,0
2013-06-19,26.06,26.27,24.95,25,261414,0
2013-06-20,24.56,24.56,22.84,23.08,873418,0
2013-06-21,23.27,23.63,21.83,22.67,1424391,0
2013-06-24,22.25,22.7,21.32,22.36,531474,0
2013-06-25,22.85,23.97,22.69,22.73,525154,0
2013-06-26,23.03,23.45,22.65,23,412524,0
2013-06-27,23.26,23.9,22.91,23.8,361596,0
2013-06-28,23.66,23.83,22.96,22.96,421655,0
2013-07-01,23.12,23.95,23.1,23.25,238433,0
2013-07-02,23.25,23.5,22.97,23,241889,0
2013-07-03,22.82,23.68,22.8,23.31,142449,0
2013-07-05,23.53,23.53,22.09,22.61,390534,0
2013-07-08,22.66,22.86,21.76,21.81,262889,0
2013-07-09,21.95,23.5,21.86,23.3,362654,0
2013-07-10,23.2,23.52,22.91,23.15,263391,0
2013-07-11,23.63,24.62,23.62,24.54,298368,0
2013-07-12,24.61,24.79,24.06,24.23,179009,0
2013-07-15,24.45,24.45,23.73,23.85,165628,0
2013-07-16,23.8,24.26,23.23,23.76,234214,0
2013-07-17,23.74,24.26,22.88,23.98,334587,0
2013-07-18,23.96,24.21,23.66,23.79,302076,0
2013-07-19,23.72,24.04,23.61,24,203097,0
2013-07-22,24,24.24,22.85,23.29,190133,0
2013-07-23,23.35,23.65,23.19,23.44,264978,0
2013-07-24,23.49,23.62,22.32,22.43,434892,0
2013-07-25,22.26,22.88,20.14,20.82,1372638,0
2013-07-26,20.58,21.15,20.37,21.12,469636,0
2013-07-29,21.1,21.47,20.9,21.02,424192,0
2013-07-30,21,21.21,20.72,20.92,380054,0
2013-07-31,20.85,21.48,20.22,21.26,563686,0
2013-08-01,21.53,21.72,20.92,21.11,449159,0
2013-08-02,21.19,21.7,21.19,21.58,285588,0
2013-08-05,21.45,21.81,21.11,21.27,212078,0
2013-08-06,21.28,21.51,20.71,20.91,296367,0
2013-08-07,20.77,20.96,20.43,20.66,326717,0
2013-08-08,20.82,21.17,20.47,20.5,269259,0
2013-08-09,20.44,20.85,20.04,20.6,363902,0
2013-08-12,20.55,21.46,20.42,20.9,340319,0
2013-08-13,20.9,21.01,19.88,20.1,282545,0
2013-08-14,19.98,20.08,19.12,19.3,448596,0
2013-08-15,19,20.46,18.34,20.1,459108,0
2013-08-16,20.13,21.49,19.92,20.7,802066,0
2013-08-19,20.66,20.66,19.15,19.17,510502,0
2013-08-20,19.45,19.75,19.02,19.65,244129,0
2013-08-21,19.49,20.03,19.25,19.61,274637,0
2013-08-22,19.56,20.3,19.56,20.18,162953,0
2013-08-23,20.23,20.24,19.12,19.26,183073,0
2013-08-26,19.33,19.92,19.17,19.52,148245,0
2013-08-27,19.22,19.47,18.89,18.97,266480,0
2013-08-28,18.92,19.18,18.69,18.97,151129,0
2013-08-29,18.83,19.9,18.83,19.31,146680,0
2013-08-30,19.31,19.31,18.48,18.73,223921,0
2013-09-03,19,19.33,18.23,18.53,320083,0
2013-09-04,18.52,18.81,18.1,18.22,303082,0
2013-09-05,18.22,18.42,18.02,18.25,244722,0
2013-09-06,18.54,19.64,18.42,19.03,345799,0
2013-09-09,19.15,20.46,19.15,20.15,287878,0
2013-09-10,20.28,20.28,19.32,19.82,220192,0
2013-09-11,19.76,20.52,19.62,20.32,210528,0
2013-09-12,20.25,21.23,19.95,20,281647,0
2013-09-13,20.03,20.22,19.74,20.02,205252,0
2013-09-16,20.52,21.67,20.21,20.33,390966,0
2013-09-17,20.27,20.77,20.12,20.24,303845,0
2013-09-18,20.18,21.55,19.89,21.25,680661,0
2013-09-19,21.5,22.1,20.92,20.97,443692,0
2013-09-20,21.08,21.18,19.83,19.91,1004041,0
2013-09-23,19.79,19.94,19.12,19.86,468923,0
2013-09-24,19.96,21.15,19.85,20.44,332109,0
2013-09-25,20.56,21.16,20.23,20.79,233027,0
2013-09-26,20.85,20.92,20.23,20.62,153184,0
2013-09-27,20.41,20.76,20.17,20.28,149833,0
2013-09-30,19.96,20.85,19.8,20.62,229040,0
2013-10-01,20.65,20.79,20.39,20.5,489077,0
2013-10-02,20.3,20.66,20.11,20.39,280026,0
2013-10-03,20.27,20.39,19.64,19.68,325431,0
2013-10-04,19.61,19.75,18.55,18.76,641884,0
2013-10-07,18.46,18.93,18.35,18.38,311628,0
2013-10-08,18.33,18.76,18.06,18.29,348138,0
2013-10-09,18.36,18.55,17.82,18.21,235266,0
2013-10-10,18.46,18.88,18.39,18.54,175856,0
2013-10-11,18.44,19.14,18.41,18.9,208293,0
2013-10-14,18.69,18.93,18.25,18.68,142561,0
2013-10-15,18.58,18.58,18.02,18.2,148367,0
2013-10-16,18.31,18.58,17.91,18.46,273909,0
2013-10-17,18.28,19.41,18.19,19.41,827658,0
2013-10-18,19.59,19.63,19.14,19.43,233606,0
2013-10-21,19.37,19.58,18.64,18.75,208353,0
2013-10-22,18.93,19.87,18.83,19.84,323658,0
2013-10-23,19.82,20.79,19.81,20.25,374991,0
2013-10-24,20.4,21.92,20.4,21.8,542460,0
2013-10-25,21.88,22.05,21.41,21.88,480476,0
2013-10-28,21.93,22.3,21.45,21.73,238122,0
2013-10-29,21.76,21.89,21.46,21.86,280107,0
2013-10-30,21.95,21.97,21.06,21.11,310932,0
2013-10-31,21.05,21.23,20.47,20.47,287200,0
2013-11-01,20.5,20.66,19.7,20.14,462186,0
2013-11-04,20.15,20.98,20.15,20.58,219588,0
2013-11-05,20.47,20.58,19.8,20,178214,0
2013-11-06,20.04,20.33,19.89,20.21,97448,0
2013-11-07,20.43,20.88,19.86,19.87,230496,0
2013-11-08,19.66,19.96,18.98,19.66,292389,0
2013-11-11,19.66,19.97,19.39,19.74,198733,0
2013-11-12,19.72,20.02,19.08,19.7,201200,0
2013-11-13,19.52,20.51,19.52,20.46,191375,0
2013-11-14,20.43,21.3,20.02,20.87,270353,0
2013-11-15,20.94,21.32,20.73,20.77,137555,0
2013-11-18,20.79,21.37,20.56,20.7,246291,0
2013-11-19,20.72,20.96,20.21,20.63,110356,0
2013-11-20,20.7,21.16,20.31,20.61,219318,0
2013-11-21,20.69,21.51,20.26,21.47,172028,0
2013-11-22,21.48,21.59,21.1,21.15,128750,0
2013-11-25,21.14,21.29,20.51,21.25,177930,0
2013-11-26,21.37,22.28,21.36,22.25,228055,0
2013-11-27,22.29,22.77,21.97,22.05,171176,0
2013-11-29,22.13,22.42,21.62,21.97,86222,0
2013-12-02,21.95,21.98,21.21,21.32,168860,0
2013-12-03,21.21,21.58,20.89,21.07,211516,0
2013-12-04,20.85,21.66,20.53,21.15,213325,0
2013-12-05,21.07,21.33,20.94,21.11,160994,0
2013-12-06,21.43,22.24,21.36,21.72,258308,0
2013-12-09,21.72,22.43,21.72,22.31,236170,0
2013-12-10,22.38,23.34,22.36,22.74,449917,0
2013-12-11,22.7,22.86,22.13,22.39,448349,0
2013-12-12,22.36,22.53,22.14,22.35,276511,0
2013-12-13,22.41,23.09,22.41,22.74,321492,0
2013-12-16,22.94,22.94,22.59,22.71,392588,0
2013-12-17,22.65,23,22.18,22.35,728036,0
2013-12-18,22.63,24.05,22.63,23.57,657140,0
2013-12-19,23.35,23.42,22.74,23.04,251562,0
2013-12-20,23.19,24.01,23.05,23.95,963060,0
2013-12-23,24.19,25.08,23.91,24.9,325666,0
2013-12-24,24.93,25.34,24.63,24.91,239524,0
2013-12-26,25.16,25.17,24.58,24.82,207650,0
2013-12-27,24.79,25.21,24.4,25.17,145939,0
2013-12-30,25.22,25.5,24.95,25.16,273615,0
2013-12-31,25.28,25.73,25.09,25.45,280735,0
2014-01-02,25.42,25.64,24.83,25.45,230154,0
2014-01-03,25.51,25.86,25.07,25.15,192726,0
2014-01-06,25.22,25.22,24.51,24.79,181195,0
2014-01-07,24.94,25.17,24.21,24.43,159718,0
2014-01-08,24.43,25.38,24.3,25.38,375728,0
2014-01-09,25.43,25.6,24.88,25.3,170228,0
2014-01-10,25.4,26.3,25.11,25.17,347765,0
2014-01-13,25.01,25.27,24.37,24.58,212202,0
2014-01-14,24.66,25.51,24.41,25.2,213961,0
2014-01-15,25.16,25.16,24.67,24.88,125936,0
2014-01-16,24.82,25.35,24.47,25.25,136954,0
2014-01-17,25.14,25.42,24.89,25.01,140197,0
2014-01-21,25.31,25.31,24.63,24.85,138890,0
2014-01-22,24.88,25.9,24.87,25.52,117086,0
2014-01-23,25.93,26.19,25.44,25.85,307807,0
2014-01-24,25.73,25.73,24.05,24.19,268248,0
2014-01-27,24.2,24.62,22.9,23.82,286076,0
2014-01-28,24.12,25.54,24.09,25.48,672103,0
2014-01-29,25,25.68,24.5,25.35,275960,0
2014-01-30,25.46,25.95,24.6,24.76,356435,0
2014-01-31,24.18,25.07,24.05,24.59,557412,0
2014-02-03,24.63,24.97,23.19,23.64,330831,0
2014-02-04,23.66,24.36,23.56,23.8,193996,0
2014-02-05,23.6,23.92,23.22,23.6,179417,0
2014-02-06,23.69,24.63,23.64,24.12,168040,0
2014-02-07,24.23,24.73,24.13,24.36,150975,0
2014-02-10,24.33,24.64,23.62,23.87,211861,0
2014-02-11,23.89,24.36,23.73,23.93,121874,0
2014-02-12,24.08,24.26,23.51,23.63,117725,0
2014-02-13,23.46,23.95,23.24,23.86,260977,0
2014-02-14,23.88,24.4,23.46,24.29,94006,0
2014-02-18,24.25,24.25,23.28,23.79,199009,0
2014-02-19,23.7,23.79,23.24,23.29,215861,0
2014-02-20,23.28,23.62,22.98,23.3,216961,0
2014-02-21,23.24,24,23.2,23.8,298361,0
2014-02-24,23.85,24.03,23.55,23.56,191500,0
2014-02-25,23.53,24,23.27,23.87,172103,0
2014-02-26,23.87,25.34,23.66,24.91,459296,0
2014-02-27,24.84,25.26,24.7,25.17,176614,0
2014-02-28,25.19,25.33,24.63,24.9,150139,0
2014-03-03,24.53,24.94,24.06,24.46,101246,0
2014-03-04,24.87,25.12,24.7,24.73,199313,0
2014-03-05,24.61,24.61,24.1,24.21,97620,0
2014-03-06,24.34,24.34,23.67,23.8,209899,0
2014-03-07,23.86,23.86,23.31,23.44,199153,0
2014-03-10,23.36,23.36,22.66,22.86,248065,0
2014-03-11,23,23.18,22.12,22.34,294276,0
2014-03-12,22.04,22.59,22.04,22.54,179132,0
2014-03-13,22.62,22.72,21.59,21.89,256561,0
2014-03-14,21.83,22.5,21.83,22.23,237723,0
2014-03-17,22.37,23.12,22.29,22.65,257657,0
2014-03-18,22.41,23.43,22.39,23.4,229649,0
2014-03-19,24,24.48,23.11,23.43,325438,0
2014-03-20,23.53,23.57,22.35,22.58,275975,0
2014-03-21,22.81,22.83,21.97,22.21,752010,0
2014-03-24,22.19,22.5,21.62,21.88,220587,0
2014-03-25,21.99,22.38,21.74,21.87,222097,0
2014-03-26,22.13,22.13,21.17,21.19,266900,0
2014-03-27,21.15,21.88,21.07,21.51,357747,0
2014-03-28,21.65,22.48,21.58,22.24,338350,0
2014-03-31,22.44,22.7,22.02,22.42,392258,0
2014-04-01,22.52,23.56,22.48,23.12,284450,0
2014-04-02,23.17,23.93,23,23.62,349998,0
2014-04-03,23.64,23.83,23.41,23.67,176897,0
2014-04-04,23.92,24.78,23.49,23.64,282274,0
2014-04-07,23.31,23.43,22.72,22.92,308258,0
2014-04-08,23.01,23.62,22.9,23.21,211896,0
2014-04-09,23.28,23.58,22.6,23.1,276167,0
2014-04-10,23.15,23.62,22.61,22.82,216529,0
2014-04-11,22.7,23.11,22.38,22.68,264825,0
2014-04-14,22.96,23.09,22.41,22.49,173755,0
2014-04-15,22.47,22.78,21.75,22.11,189193,0
2014-04-16,22.23,22.6,21.89,22.34,254230,0
2014-04-17,22.27,22.42,21.6,22.01,238728,0
2014-04-21,22.06,22.26,21.8,22.21,132965,0
2014-04-22,22.24,22.43,22,22.06,225952,0
2014-04-23,22.06,22.13,21.05,21.66,581940,0
2014-04-24,22.65,23.58,22.09,23.55,411618,0
2014-04-25,23.31,23.56,22.38,22.41,328429,0
2014-04-28,22.48,23.22,21.72,22.02,292204,0
2014-04-29,22.11,22.28,21.83,22.07,175817,0
2014-04-30,22.01,22.42,21.81,22.27,147124,0
2014-05-01,22.2,22.69,21.95,22.64,265321,0
2014-05-02,22.74,23.33,22.43,22.98,202227,0
2014-05-05,22.77,22.81,22.17,22.32,148923,0
2014-05-06,22.32,22.49,21.1,21.32,257898,0
2014-05-07,21.32,21.65,21.09,21.39,218828,0
2014-05-08,21.28,21.98,21.17,21.41,253554,0
2014-05-09,21.27,22.22,21.17,21.97,247635,0
2014-05-12,22.17,22.9,21.98,22.76,197168,0
2014-05-13,22.75,23.37,22.65,22.7,175707,0
2014-05-14,22.7,22.7,21.76,21.79,221208,0
2014-05-15,21.7,22.07,21.1,21.98,276015,0
2014-05-16,22.1,22.32,21.88,22.29,157318,0
2014-05-19,22.12,22.26,21.58,22.17,176943,0
2014-05-20,22.06,22.19,21.65,21.9,234700,0
2014-05-21,22.01,22.15,21.55,22.03,143866,0
2014-05-22,22.02,22.81,21.8,22.65,164771,0
2014-05-23,22.65,23.49,22.47,23.28,144394,0
2014-05-27,23.5,23.96,23.17,23.28,133433,0
2014-05-28,23.44,23.86,23.09,23.15,225205,0
2014-05-29,23.35,23.78,22.87,23.28,123359,0
2014-05-30,23.27,23.3,22.67,22.81,121672,0
2014-06-02,22.86,23.05,22.5,22.84,133544,0
2014-06-03,22.76,22.96,22.5,22.65,97737,0
2014-06-04,22.56,22.92,22.22,22.65,141430,0
2014-06-05,22.71,23.36,22.51,23.25,106330,0
2014-06-06,23.42,24.02,23.42,23.75,215243,0
2014-06-09,23.74,24.51,23.73,24.35,378786,0
2014-06-10,24.21,24.29,23.85,24.04,93487,0
2014-06-11,23.79,23.79,22.67,22.96,209308,0
2014-06-12,22.93,23,22.35,22.67,191431,0
2014-06-13,22.66,22.66,22.21,22.4,133978,0
2014-06-16,22.26,22.65,21.94,22.57,173391,0
2014-06-17,22.38,22.89,22.1,22.53,159342,0
2014-06-18,22.52,22.8,22.05,22.73,179250,0
2014-06-19,22.77,23.22,22.7,22.82,136292,0
2014-06-20,22.83,22.97,22.26,22.88,478697,0
2014-06-23,22.97,23.51,22.79,23.23,251994,0
2014-06-24,23.18,23.94,22.99,23.46,329045,0
2014-06-25,23.42,23.78,23.23,23.59,167545,0
2014-06-26,23.6,23.66,23.14,23.56,132194,0
2014-06-27,23.47,24.14,23.1,24.09,316106,0
2014-06-30,24.1,24.54,23.86,24.27,255397,0
2014-07-01,24.26,24.92,24.26,24.38,210462,0
2014-07-02,24.47,24.73,24.07,24.22,164900,0
2014-07-03,24.33,24.51,23.86,24.32,89978,0
2014-07-07,24.23,24.23,23.33,23.51,173707,0
2014-07-08,23.58,23.58,23.17,23.45,213371,0
2014-07-09,23.5,23.76,23.02,23.09,193718,0
2014-07-10,22.6,23.21,22.54,23.09,179894,0
2014-07-11,23.06,23.31,22.6,23,152688,0
2014-07-14,23.29,23.75,23.03,23.18,145717,0
2014-07-15,23.13,23.3,22.82,22.91,133864,0
2014-07-16,23.15,23.91,22.83,23.75,242684,0
2014-07-17,23.48,23.48,22.31,22.37,178523,0
2014-07-18,22.38,22.7,22.24,22.57,160769,0
2014-07-21,22.29,22.65,22.1,22.46,95417,0
2014-07-22,22.6,23,22.45,22.62,179442,0
2014-07-23,22.58,23.22,22.31,22.9,230713,0
2014-07-24,22.89,23.24,21.33,21.91,479460,0
2014-07-25,21.71,21.81,21.31,21.51,386584,0
2014-07-28,21.47,21.47,20.82,20.97,344825,0
2014-07-29,20.99,21.17,20.62,20.67,199725,0
2014-07-30,20.8,20.8,20.28,20.78,331669,0
2014-07-31,20.33,20.72,20.19,20.58,336410,0
2014-08-01,20.46,20.84,20.16,20.48,312183,0
2014-08-04,20.53,20.67,20.14,20.31,602608,0
2014-08-05,20.13,20.36,19.76,20.05,364111,0
2014-08-06,20.03,20.38,19.98,20.14,237323,0
2014-08-07,20.17,20.58,20.15,20.32,212804,0
2014-08-08,20.38,21.28,20.38,21.24,336614,0
2014-08-11,21.27,21.64,21.08,21.17,210255,0
2014-08-12,21.06,21.22,20.87,20.97,148837,0
2014-08-13,21.02,21.25,20.95,21.05,100505,0
2014-08-14,21.12,21.61,21,21.59,101170,0
2014-08-15,21.84,21.87,21.25,21.41,166456,0
2014-08-18,21.58,22.15,21.53,22.01,245164,0
2014-08-19,22.17,22.83,22.17,22.57,287489,0
2014-08-20,22.44,22.69,22.3,22.66,151317,0
2014-08-21,22.7,22.91,22.34,22.73,123770,0
2014-08-22,22.76,22.89,22.45,22.69,89541,0
2014-08-25,22.89,23.1,22.29,22.4,195928,0
2014-08-26,22.42,22.7,22.23,22.68,106638,0
2014-08-27,22.7,22.83,22.56,22.74,98054,0
2014-08-28,22.54,22.91,22.47,22.74,120156,0
2014-08-29,22.72,22.9,22.67,22.76,107335,0
2014-09-02,22.82,22.86,22.49,22.66,119761,0
2014-09-03,22.71,22.71,21.77,21.83,139450,0
2014-09-04,21.99,22.22,21.85,21.94,109010,0
2014-09-05,21.88,22.29,21.88,22.02,79866,0
2014-09-08,21.96,22.35,21.86,22.1,74932,0
2014-09-09,21.72,21.92,21.35,21.65,184732,0
2014-09-10,21.62,21.82,21.36,21.62,238026,0
2014-09-11,21.37,21.7,21.28,21.57,122366,0
2014-09-12,21.6,21.6,20.72,21.06,162256,0
2014-09-15,20.64,20.95,20.48,20.71,234843,0
2014-09-16,20.64,20.75,20.27,20.64,149379,0
2014-09-17,20.72,21.85,20.72,21.25,272479,0
2014-09-18,21.29,21.29,20.77,20.92,168085,0
2014-09-19,20.93,21.16,20.38,20.4,608823,0
2014-09-22,20.38,20.49,19.95,20.01,262338,0
2014-09-23,19.85,20.44,19.76,20.36,288780,0
2014-09-24,20.09,20.68,20.07,20.45,323018,0
2014-09-25,20.36,20.61,19.98,20.37,289073,0
2014-09-26,20.37,20.58,20.09,20.43,138888,0
2014-09-29,20.21,20.27,19.89,19.97,123074,0
2014-09-30,20.05,20.19,19.71,19.82,329044,0
2014-10-01,19.79,20.08,19.58,19.81,286685,0
2014-10-02,19.93,20.23,19.55,20.07,147586,0
2014-10-03,20.31,20.47,20.1,20.27,98309,0
2014-10-06,20.38,20.46,20.15,20.2,181984,0
2014-10-07,20.12,20.44,19.92,19.93,156613,0
2014-10-08,19.92,20.19,19.59,20.04,353050,0
2014-10-09,20.05,20.23,19.5,19.69,337849,0
2014-10-10,19.6,19.88,18.87,18.9,259091,0
2014-10-13,19,19.38,18.73,18.8,270921,0
2014-10-14,18.94,19.79,18.94,19.22,311825,0
2014-10-15,19.28,20.16,18.87,20.05,387596,0
2014-10-16,19.74,20.29,19.68,20,288132,0
2014-10-17,20.22,21.1,19.98,20.61,306757,0
2014-10-20,20.58,21.5,20.58,21.33,256917,0
2014-10-21,21.39,21.84,21.2,21.61,414328,0
2014-10-22,21.58,21.76,21.45,21.64,266549,0
2014-10-23,21.94,22.38,21.34,21.92,414278,0
2014-10-24,22.21,22.21,21.64,21.91,268694,0
2014-10-27,21.86,21.92,21.46,21.83,175879,0
2014-10-28,21.83,22.04,21.53,21.8,273365,0
2014-10-29,21.8,21.91,21.35,21.56,235839,0
2014-10-30,21.44,21.68,21.2,21.49,150492,0
2014-10-31,21.73,21.82,21.39,21.54,325670,0
2014-11-03,21.49,22.03,21.29,21.97,315027,0
2014-11-04,21.9,22.16,21.85,21.91,217943,0
2014-11-05,22.06,22.35,21.83,22.26,261973,0
2014-11-06,22.34,22.67,22.23,22.52,192142,0
2014-11-07,22.55,22.74,22.28,22.73,290552,0
2014-11-10,22.94,23.16,22.57,22.6,214699,0
2014-11-11,22.49,23.08,22.49,23.03,239451,0
2014-11-12,22.98,23.06,22.63,22.7,152936,0
2014-11-13,22.61,22.87,22.47,22.5,152332,0
2014-11-14,22.51,22.69,22.31,22.45,165421,0
2014-11-17,22.41,22.64,22.31,22.48,84754,0
2014-11-18,22.57,22.76,22.28,22.45,152511,0
2014-11-19,22.47,22.69,22.14,22.41,113708,0
2014-11-20,22.29,22.83,22.29,22.78,267120,0
2014-11-21,23.11,23.2,22.77,23.05,281073,0
2014-11-24,23.06,23.47,22.95,23.24,252319,0
2014-11-25,23.27,23.45,22.98,23.1,165325,0
2014-11-26,23.12,23.24,22.82,23.13,88686,0
2014-11-28,23.05,23.27,22.84,22.92,100545,0
2014-12-01,22.88,22.96,22.43,22.51,148879,0
2014-12-02,22.54,23.03,22.54,22.7,166068,0
2014-12-03,22.78,23.11,22.54,22.55,281897,0
2014-12-04,22.54,22.65,22.04,22.42,163570,0
2014-12-05,22.39,22.89,22.37,22.68,125888,0
2014-12-08,22.58,22.84,21.89,22.07,191403,0
2014-12-09,21.9,22.56,21.9,22.56,144176,0
2014-12-10,22.4,22.67,21.73,21.74,140508,0
2014-12-11,21.78,22.22,21.51,21.84,134352,0
2014-12-12,21.56,21.92,21.5,21.63,164085,0
2014-12-15,21.7,21.94,21.22,21.28,192019,0
2014-12-16,21.15,21.58,21.05,21.08,153639,0
2014-12-17,21.13,21.83,21.13,21.71,221188,0
2014-12-18,21.98,22.32,21.69,22.22,196452,0
2014-12-19,22.18,22.28,21.83,22.23,463343,0
2014-12-22,22.29,22.53,21.91,22.44,123880,0
2014-12-23,22.47,22.87,22.19,22.33,140317,0
2014-12-24,22.28,22.58,22.17,22.28,60125,0
2014-12-26,22.41,22.68,22.36,22.4,50491,0
2014-12-29,22.4,22.72,22.12,22.27,147227,0
2014-12-30,22.17,22.75,22.17,22.73,210328,0
2014-12-31,22.73,23.37,22.48,22.96,322406,0
2015-01-02,23,23.04,22.43,22.94,164555,0
2015-01-05,22.9,23.09,22.71,22.89,157260,0
2015-01-06,22.98,23.11,22.4,22.84,288146,0
2015-01-07,23.11,23.88,22.93,23.49,320699,0
2015-01-08,23.75,24.17,23.74,23.9,311433,0
2015-01-09,24.04,24.32,23.83,23.88,245859,0
2015-01-12,24.04,24.3,23.68,23.98,505749,0
2015-01-13,24.4,24.87,22.32,22.85,475480,0
2015-01-14,22.81,23.25,22.25,22.86,165865,0
2015-01-15,22.96,22.99,20.89,21.09,307998,0
2015-01-16,21.04,21.8,20.29,21.56,205886,0
2015-01-20,21.35,21.35,20.18,20.24,402136,0
2015-01-21,20.2,20.63,19.91,20.2,495448,0
2015-01-22,20.34,20.34,19.84,20.13,303860,0
2015-01-23,20.13,20.36,19.57,19.78,276422,0
2015-01-26,20.1,20.57,19.84,20.46,191582,0
2015-01-27,20.25,20.69,20.09,20.47,157507,0
2015-01-28,20.57,20.71,20.18,20.37,237047,0
2015-01-29,20.55,21.46,20.37,21.08,181987,0
2015-01-30,20.87,21.1,20.54,20.64,403185,0
2015-02-02,20.54,20.94,20.16,20.53,217409,0
2015-02-03,20.02,20.83,19.81,20.46,363504,0
2015-02-04,20.2,20.96,19.73,20.18,719076,0
2015-02-05,20.12,20.43,19.72,20.12,252982,0
2015-02-06,20.16,20.71,20.12,20.69,180826,0
2015-02-09,20.62,21.16,20.62,20.95,144893,0
2015-02-10,21.19,21.4,20.75,21.18,160081,0
2015-02-11,21.31,21.45,20.95,21.11,167457,0
2015-02-12,21.25,21.64,21.13,21.47,249949,0
2015-02-13,21.47,21.66,20.96,21.2,306585,0
2015-02-17,21.05,21.31,20.87,21.28,177229,0
2015-02-18,21.26,21.66,21.23,21.65,154202,0
2015-02-19,21.58,21.82,21.42,21.67,196979,0
2015-02-20,21.63,21.75,21.3,21.46,107130,0
2015-02-23,21.46,21.49,21.09,21.37,136978,0
2015-02-24,21.58,22.41,21.57,22.18,222401,0
2015-02-25,22.16,22.32,21.46,21.74,162137,0
2015-02-26,21.68,21.93,21.35,21.61,168005,0
2015-02-27,21.6,22,21.6,21.77,252787,0
2015-03-02,21.7,22.1,21.56,21.86,107000,0
2015-03-03,21.74,21.98,21.41,21.5,184300,0
2015-03-04,21.37,21.93,21.2,21.87,165700,0
2015-03-05,21.9,21.92,21.63,21.86,148000,0
2015-03-06,21.61,21.95,21.56,21.85,420300,0
2015-03-09,21.93,21.96,21.54,21.79,434500,0
2015-03-10,21.74,21.78,21.41,21.6,295800,0
2015-03-11,21.58,22.12,21.35,22,188800,0
2015-03-12,22.43,22.78,21.91,22.78,187700,0
2015-03-13,22.74,22.98,22.6,22.63,222800,0
2015-03-16,22.78,23.13,22.26,22.33,119900,0
2015-03-17,22.18,22.43,21.73,21.89,241800,0
2015-03-18,21.84,22.6,21.64,22.52,171800,0
2015-03-19,22.14,23.21,22.14,22.49,149600,0
2015-03-20,22.74,23.69,22.51,23.11,622000,0
2015-03-23,23.22,23.45,22.96,23.24,125400,0
2015-03-24,23.21,23.96,23,23.65,165100,0
2015-03-25,23.6,23.9,23.27,23.33,151100,0
2015-03-26,23.28,23.41,22.63,22.88,194700,0
2015-03-27,22.86,23.54,22.86,23.34,102100,0
2015-03-30,23.52,24,23.52,23.85,168700,0
2015-03-31,23.8,24.39,23.6,23.84,318524,0
2015-04-01,23.86,24.09,23.48,23.89,245700,0
2015-04-02,23.87,24.73,23.87,24.54,273800,0
2015-04-06,24.51,24.85,24.31,24.75,230800,0
2015-04-07,24.77,24.82,24.29,24.42,113207,0
2015-04-08,24.48,25.12,24.4,25.05,213500,0
2015-04-09,24.89,25.13,24.35,24.68,124443,0
2015-04-10,24.84,24.92,24.24,24.61,135600,0
2015-04-13,24.68,24.83,24.51,24.59,76700,0
2015-04-14,24.65,24.91,24.22,24.8,111200,0
2015-04-15,24.9,25.29,24.7,24.77,178985,0
2015-04-16,24.64,24.64,24.13,24.34,158229,0
2015-04-17,24.15,24.15,23.62,24.03,165600,0
2015-04-20,24.06,24.42,23.62,23.85,119585,0
2015-04-21,23.93,24.25,23.82,23.99,129167,0
2015-04-22,23.92,24,23.41,23.74,144675,0
2015-04-23,24.04,24.72,22.67,23.21,343600,0
2015-04-24,23.32,23.71,23.15,23.59,215888,0
2015-04-27,23.76,23.97,23.04,23.11,338700,0
2015-04-28,23.16,24.04,23.03,23.78,295199,0
2015-04-29,23.69,23.84,22.87,23.02,156200,0
2015-04-30,22.89,23.02,22.33,22.56,171800,0
2015-05-01,22.6,23.05,22.51,22.83,242300,0
2015-05-04,22.83,23.86,22.56,22.78,379300,0
2015-05-05,22.79,23.12,22.49,22.77,189300,0
2015-05-06,22.76,22.82,22.2,22.7,148674,0
2015-05-07,22.7,23.12,22.59,22.89,259553,0
2015-05-08,23.1,23.53,22.85,23.01,197600,0
2015-05-11,23.08,23.22,22.86,22.87,176500,0
2015-05-12,22.85,22.92,22.35,22.79,129858,0
2015-05-13,22.9,23.02,22.63,22.69,118403,0
2015-05-14,22.87,23.23,22.7,23.19,176200,0
2015-05-15,23.18,23.65,22.86,23.56,138789,0
2015-05-18,23.48,23.84,23.34,23.74,230042,0
2015-05-19,23.94,24.2,23.47,23.7,305081,0
2015-05-20,23.73,24,23.47,23.87,209339,0
2015-05-21,23.87,24.06,23.76,23.81,104300,0
2015-05-22,23.74,23.88,23.38,23.67,191600,0
2015-05-26,23.62,23.79,23.21,23.5,144107,0
2015-05-27,23.63,23.63,23.13,23.31,164200,0
2015-05-28,23.29,23.85,23.25,23.63,158780,0
2015-05-29,23.49,23.61,23.19,23.27,177600,0
2015-06-01,23.66,23.66,22.97,23.28,132487,0
2015-06-02,23.14,23.35,23.07,23.2,71393,0
2015-06-03,23.22,23.5,23.21,23.44,140600,0
2015-06-04,23.29,23.44,22.81,22.97,66300,0
2015-06-05,22.89,23.45,22.72,23.45,125300,0
2015-06-08,23.36,23.45,23.14,23.27,94900,0
2015-06-09,23.13,23.24,22.64,22.97,105794,0
2015-06-10,23.12,23.63,22.96,23.5,107382,0
2015-06-11,23.47,24.04,23.47,23.68,168308,0
2015-06-12,23.55,24.12,23.44,24.06,100800,0
2015-06-15,24.07,24.43,23.94,24.06,135000,0
2015-06-16,24.07,24.21,23.75,24.03,400800,0
2015-06-17,24.03,24.2,23.6,23.84,73700,0
2015-06-18,23.97,24.42,23.97,24.25,132900,0
2015-06-19,24.36,24.85,24.36,24.45,330300,0
2015-06-22,24.63,24.97,24.63,24.83,127300,0
2015-06-23,24.91,25,24.86,24.97,100495,0
2015-06-24,25.14,25.52,25.1,25.24,198700,0
2015-06-25,25.38,25.47,25.18,25.33,163200,0
2015-06-26,25.36,25.6,25.11,25.52,250700,0
2015-06-29,25.29,25.61,24.73,24.77,108300,0
2015-06-30,24.91,25.22,24.54,24.67,100521,0
2015-07-01,24.85,24.97,24.33,24.78,205100,0
2015-07-02,24.82,25.03,24.4,24.55,71700,0
2015-07-06,24.46,24.91,24.25,24.53,73800,0
2015-07-07,24.45,24.87,24.06,24.84,123300,0
2015-07-08,24.73,24.98,24.42,24.54,178100,0
2015-07-09,24.82,24.93,24.56,24.67,138700,0
2015-07-10,24.8,25.21,24.68,25.12,78300,0
2015-07-13,25.19,25.39,25.13,25.28,75200,0
2015-07-14,25.33,25.41,25.13,25.34,69041,0
2015-07-15,25.32,25.46,24.76,24.91,81733,0
2015-07-16,24.83,25.14,24.75,24.97,103900,0
2015-07-17,25.08,25.22,24.68,24.71,126400,0
2015-07-20,24.67,24.67,24.08,24.36,145200,0
2015-07-21,24.47,24.47,23.8,24.06,126000,0
2015-07-22,24.01,24.99,23.99,24.87,173400,0
2015-07-23,25.05,25.48,24.1,24.31,186100,0
2015-07-24,24.34,24.39,23.43,23.97,248500,0
2015-07-27,23.88,24.23,23.57,24.15,146400,0
2015-07-28,24.42,24.51,23.6,24.27,147000,0
2015-07-29,24.34,24.79,23.98,24.71,159024,0
2015-07-30,24.5,24.87,24.28,24.84,120200,0
2015-07-31,24.85,25.44,24.8,25.08,117100,0
2015-08-03,25.01,25.26,24.64,24.8,146346,0
2015-08-04,24.81,24.94,24.23,24.26,157500,0
2015-08-05,24.33,24.61,23.69,23.89,209300,0
2015-08-06,23.94,24.06,23.46,23.67,165361,0
2015-08-07,23.58,24.15,23.48,24.11,137400,0
2015-08-10,24.29,24.67,24.28,24.52,230400,0
2015-08-11,24.46,24.92,24.33,24.81,128322,0
2015-08-12,24.84,24.87,24.22,24.84,114900,0
2015-08-13,24.85,25.37,24.67,25.22,113700,0
2015-08-14,25.16,25.37,24.89,25.36,139200,0
2015-08-17,25.36,25.97,25.11,25.75,216500,0
2015-08-18,25.96,27,25.96,26.4,592200,0
2015-08-19,26.35,26.83,26.19,26.6,273300,0
2015-08-20,26.47,26.74,25.99,26.03,165000,0
2015-08-21,25.65,26.25,25.34,25.76,326000,0
2015-08-24,26.13,26.4,17.25,24.39,376401,0
2015-08-25,25.08,25.23,24.17,24.19,371700,0
2015-08-26,24.59,24.66,23.85,24.5,274100,0
2015-08-27,24.76,24.97,24.04,24.69,170600,0
2015-08-28,24.71,25.15,24.51,24.72,165300,0
2015-08-31,24.64,25.3,24.6,24.98,158000,0
2015-09-01,23.72,24.8,23.72,24.14,226800,0
2015-09-02,24.41,24.55,24.08,24.27,464800,0
2015-09-03,24.5,25.1,24.5,24.89,185500,0
2015-09-04,24.64,24.84,24.23,24.34,102600,0
2015-09-08,24.61,25.06,24.52,24.85,271000,0
2015-09-09,24.99,25.47,24.58,24.94,270300,0
2015-09-10,24.62,25.09,24.24,25.05,212975,0
2015-09-11,25.13,25.67,24.91,25.62,302200,0
2015-09-14,25.6,25.74,24.88,25.55,306600,0
2015-09-15,25.64,26.06,25.6,25.84,297654,0
2015-09-16,25.93,26.02,25.59,25.9,185900,0
2015-09-17,25.85,26.36,25.74,25.91,255453,0
2015-09-18,25.61,26.2,25.4,25.57,765000,0
2015-09-21,25.86,26.2,25.2,25.31,136500,0
2015-09-22,25.14,25.14,24.19,24.55,209300,0
2015-09-23,24.66,24.74,24.31,24.42,178260,0
2015-09-24,24.28,24.75,23.91,24.72,293401,0
2015-09-25,25,25.52,24.85,25.46,296600,0
2015-09-28,25.23,25.33,23.84,23.96,296899,0
2015-09-29,24.02,24.24,23.16,23.33,217300,0
2015-09-30,23.55,23.68,23.29,23.58,364000,0
2015-10-01,23.59,24.07,23.26,23.73,221400,0
2015-10-02,23.51,23.73,22.95,23.67,344500,0
2015-10-05,23.83,24.54,23.67,24.31,487317,0
2015-10-06,24.4,24.65,23.63,23.67,250700,0
2015-10-07,23.86,24.9,23.71,24.86,327188,0
2015-10-08,24.82,25.31,24.77,25.1,195600,0
2015-10-09,25.23,25.23,24.58,24.62,195500,0
2015-10-12,24.68,25.05,24.47,25,138907,0
2015-10-13,24.89,25.45,24.58,24.61,117100,0
2015-10-14,24.7,24.7,23.52,23.82,255800,0
2015-10-15,23.97,24.45,23.65,24.33,194500,0
2015-10-16,24.39,24.56,23.94,24.46,123200,0
2015-10-19,24.43,24.8,24.4,24.79,223369,0
2015-10-20,24.85,25.48,24.85,25.21,260207,0
2015-10-21,25.35,25.48,25.05,25.28,164300,0
2015-10-22,24.71,24.71,22.2,24.2,523200,0
2015-10-23,24.01,24.5,23.4,23.67,388000,0
2015-10-26,23.7,23.82,23.09,23.35,415700,0
2015-10-27,23.31,23.31,22.85,23.03,410000,0
2015-10-28,23.02,23.73,22.76,23.46,185000,0
2015-10-29,23.31,23.36,22.68,22.98,247300,0
2015-10-30,22.94,23.18,22.76,22.95,260000,0
2015-11-02,22.93,23.13,22.79,23.05,260785,0
2015-11-03,23.04,23.21,22.58,23.13,461187,0
2015-11-04,23.24,23.31,22.74,22.79,275848,0
2015-11-05,22.86,22.99,22.53,22.83,197000,0
2015-11-06,22.7,22.88,22.37,22.78,248800,0
2015-11-09,22.78,22.78,22.23,22.33,416587,0
2015-11-10,22.43,23.21,22.16,23.07,176000,0
2015-11-11,23.09,23.6,22.9,23.3,140100,0
2015-11-12,22.96,22.98,22.23,22.23,216500,0
2015-11-13,22.08,22.4,21.95,22.05,183800,0
2015-11-16,21.97,22.7,21.97,22.65,98400,0
2015-11-17,22.68,22.84,22.19,22.31,223600,0
2015-11-18,22.23,22.71,22.17,22.58,160800,0
2015-11-19,22.53,22.78,22.4,22.55,147400,0
2015-11-20,22.71,22.96,22.43,22.69,159500,0
2015-11-23,22.71,23.1,22.71,23.04,175200,0
2015-11-24,22.93,23.32,22.7,23.25,171700,0
2015-11-25,23.3,23.79,23.23,23.73,158700,0
2015-11-27,23.81,23.98,23.66,23.78,81700,0
2015-11-30,23.72,23.77,23.25,23.36,162700,0
2015-12-01,23.42,23.9,23.16,23.84,161473,0
2015-12-02,23.87,23.89,22.47,22.59,226569,0
2015-12-03,22.71,22.75,22.16,22.21,199981,0
2015-12-04,22.32,22.78,22.16,22.52,129500,0
2015-12-07,22.48,22.56,22.23,22.38,116100,0
2015-12-08,22.06,22.18,21.66,21.82,186615,0
2015-12-09,21.64,21.81,21.25,21.39,397400,0
2015-12-10,21.4,21.57,21.26,21.41,178200,0
2015-12-11,21.19,21.41,21,21.02,175100,0
2015-12-14,20.93,20.93,20.4,20.82,299366,0
2015-12-15,21.03,21.37,20.88,21.04,177200,0
2015-12-16,21.29,21.93,21.24,21.79,158300,0
2015-12-17,21.8,21.86,21.17,21.27,175500,0
2015-12-18,21.18,21.33,20.71,20.95,1380200,0
2015-12-21,20.9,21.67,20.89,21.29,151100,0
2015-12-22,21.27,21.83,21.03,21.78,120226,0
2015-12-23,21.95,22.18,21.76,21.94,99900,0
2015-12-24,21.84,22.15,21.84,21.9,48359,0
2015-12-28,21.87,22.12,21.47,22.12,145594,0
2015-12-29,22.19,22.38,21.95,22.29,224212,0
2015-12-30,22.27,22.48,22.23,22.38,218867,0
2015-12-31,22.26,22.35,21.89,21.92,225951,0
2016-01-04,21.62,21.95,20.8701,21.01,288104,0
2016-01-05,21.38,21.8,20.75,20.77,428124,0
2016-01-06,20.5,20.86,20.4,20.5,219934,0
2016-01-07,20,20.295,19.49,19.57,238049,0
2016-01-08,19.77,19.77,18.89,18.92,223781,0
2016-01-11,19.15,19.4,19.01,19.26,161665,0
2016-01-12,19.45,19.57,18.82,19.29,121774,0
2016-01-13,19.14,19.67,18.63,18.84,249463,0
2016-01-14,18.88,19.03,18.46,18.56,201778,0
2016-01-15,18,18.5095,17.82,18.33,148534,0
2016-01-19,18.63,18.63,17.62,17.83,179400,0
2016-01-20,17.7,17.94,16.8,17.72,326707,0
2016-01-21,17.76,18.04,17.42,17.69,243508,0
2016-01-22,17.85,18.87,17.69,18.26,355021,0
2016-01-25,18.23,18.27,17.68,17.92,160094,0
2016-01-26,18.04,18.62,17.81,18.36,194055,0
2016-01-27,18.27,18.3,17.54,17.63,212084,0
2016-01-28,17.88,18.34,17.4,17.61,214952,0
2016-01-29,17.68,18.02,17.68,17.92,298687,0
2016-02-01,17.81,17.87,17.52,17.62,129559,0
2016-02-02,17.44,17.44,16.88,17.17,202211,0
2016-02-03,17.34,17.34,16.63,17.04,226212,0
2016-02-04,17.33,18.67,16.71,16.99,500040,0
2016-02-05,17.41,17.59,16.89,16.94,412860,0
2016-02-08,16.71,16.8,15.85,16.29,464810,0
2016-02-09,15.96,16.47,15.76,16.22,213466,0
2016-02-10,16.44,16.78,16.15,16.39,229901,0
2016-02-11,16.1,16.26,15.56,15.71,282746,0
2016-02-12,15.89,16.25,15.87,16.2,166132,0
2016-02-16,16.39,16.93,16.39,16.85,264680,0
2016-02-17,16.89,17.02,16.47,16.7,165443,0
2016-02-18,16.73,16.81,16.425,16.77,190802,0
2016-02-19,16.75,16.98,16.55,16.67,124219,0
2016-02-22,16.83,17.0344,16.71,16.86,127737,0
2016-02-23,16.88,16.95,16.51,16.88,85206,0
2016-02-24,16.71,17.12,16.41,17.09,164707,0
2016-02-25,17.08,17.46,17.07,17.34,118287,0
2016-02-26,17.42,17.68,17.243,17.49,152980,0
2016-02-29,17.5,18.06,17.5,17.57,192206,0
2016-03-01,17.68,18.23,17.59,18.23,153098,0
2016-03-02,18.13,18.49,18.13,18.47,155592,0
2016-03-03,18.47,18.98,18.47,18.77,149340,0
2016-03-04,18.73,18.86,18.44,18.51,194119,0
2016-03-07,18.45,18.94,18.45,18.94,140679,0
2016-03-08,18.78,18.95,18.09,18.25,103214,0
2016-03-09,18.48,18.55,18.09,18.42,80731,0
2016-03-10,18.49,18.7,17.7,18.04,101640,0
2016-03-11,18.18,18.66,18.11,18.64,103639,0
2016-03-14,18.55,18.64,18.17,18.37,87948,0
2016-03-15,18.26,18.26,17.63,17.7,148034,0
2016-03-16,17.67,18.28,17.67,18.18,125468,0
2016-03-17,18.13,18.68,18.08,18.56,103057,0
2016-03-18,18.7,19.13,18.64,18.91,471240,0
2016-03-21,18.87,19.05,18.39,18.51,236728,0
2016-03-22,18.39,18.55,18.29,18.34,102283,0
2016-03-23,18.26,18.26,17.68,17.76,122542,0
2016-03-24,17.65,17.99,17.61,17.92,84682,0
2016-03-28,17.93,18.12,17.79,18.04,57927,0
2016-03-29,18.07,18.61,18.02,18.59,155209,0
2016-03-30,18.64,18.65,18.23,18.25,66974,0
2016-03-31,18.25,18.82,18.19,18.65,303983,0
2016-04-01,18.51,18.57,18.19,18.2,111085,0
2016-04-04,18.19,18.26,17.99,18.16,157022,0
2016-04-05,17.98,18.365,17.73,18.13,127942,0
2016-04-06,18.18,18.876,18.03,18.85,176944,0
2016-04-07,18.8,19.12,18.71,18.85,288491,0
2016-04-08,19.08,19.32,18.64,18.78,146152,0
2016-04-11,18.97,19.18,18.78,18.8,105947,0
2016-04-12,18.88,19.22,18.76,19.14,90293,0
2016-04-13,19.34,19.92,19.3,19.88,207434,0
2016-04-14,19.9,19.98,19.56,19.65,100351,0
2016-04-15,19.59,19.79,19.47,19.77,88467,0
2016-04-18,19.73,20.12,19.73,20.08,117599,0
2016-04-19,19.96,20.25,19.62,20.01,202874,0
2016-04-20,19.92,20.23,19.79,20,109831,0
2016-04-21,20.09,20.26,19.89,19.98,88554,0
2016-04-22,19.95,20.19,19.73,20.05,123440,0
2016-04-25,19.88,20.15,19.74,19.84,174039,0
2016-04-26,19.91,20.24,19.79,20.1,134635,0
2016-04-27,20,20.25,19.82,20.09,192374,0
2016-04-28,19.69,20.54,19.41,19.59,513400,0
2016-04-29,19.58,20.12,19.3,20.1,223877,0
2016-05-02,20.16,20.41,20.03,20.36,210111,0
2016-05-03,20.11,20.39,19.17,19.45,326499,0
2016-05-04,19.2,19.36,18.8,18.81,174064,0
2016-05-05,18.95,19.295,18.34,18.43,153525,0
2016-05-06,18.45,18.65,18.13,18.44,188515,0
2016-05-09,18.55,18.8,18.4,18.6,142943,0
2016-05-10,18.75,18.77,18.47,18.55,95271,0
2016-05-11,18.46,18.55,18.06,18.33,133811,0
2016-05-12,18.44,18.45,17.89,18.06,118835,0
2016-05-13,17.99,18.31,17.91,18.03,93577,0
2016-05-16,18.01,18.3,17.92,18.2,98730,0
2016-05-17,18.24,18.5,17.84,17.98,134260,0
2016-05-18,17.83,18.2,17.77,17.87,107282,0
2016-05-19,17.77,18.09,17.58,18.02,153348,0
2016-05-20,18.13,18.5,18.05,18.4,91708,0
2016-05-23,18.46,18.5,18.06,18.19,98194,0
2016-05-24,18.43,19.24,18.28,19.12,228584,0
2016-05-25,19.14,19.2999,18.9,19,171632,0
2016-05-26,19,19.01,18.81,18.9,156739,0
2016-05-27,18.87,19.16,18.85,18.94,87586,0
2016-05-31,18.96,19.05,18.59,18.88,110760,0
2016-06-01,18.72,18.97,18.61,18.85,137062,0
2016-06-02,18.82,19,18.7,18.95,81297,0
2016-06-03,18.84,19.12,18.578,18.94,73262,0
2016-06-06,19.01,19.34,18.95,19.1,120324,0
2016-06-07,19.13,19.69,19.01,19.49,138090,0
2016-06-08,19.43,19.9,19.43,19.56,181574,0
2016-06-09,19.48,19.57,19.288,19.46,73756,0
2016-06-10,19.27,19.28,18.69,18.72,116646,0
2016-06-13,18.6,18.6,17.93,18.03,245970,0
2016-06-14,17.94,18.2,17.94,18.15,234646,0
2016-06-15,18.18,18.43,18.05,18.15,137603,0
2016-06-16,17.93,18.28,17.84,18.26,125576,0
2016-06-17,18.31,18.56,18.24,18.36,317788,0
2016-06-20,18.61,18.85,18.25,18.27,165990,0
2016-06-21,18.51,18.51,17.94,18.23,173196,0
2016-06-22,18.32,18.52,17.9,17.92,113357,0
2016-06-23,18.2,18.32,18.03,18.23,118011,0
2016-06-24,17.55,17.96,17.36,17.9,312339,0
2016-06-27,17.58,17.5899,17,17.26,262861,0
2016-06-28,17.47,18.1,17.38,18.08,177618,0
2016-06-29,18.32,18.79,18.01,18.75,184719,0
2016-06-30,18.77,18.86,18.41,18.83,104149,0
2016-07-01,18.79,19.21,18.76,18.85,111870,0
2016-07-05,18.81,18.96,18.3605,18.85,165724,0
2016-07-06,18.69,19.29,18.66,19.17,95333,0
2016-07-07,19.07,19.36,19,19.09,120844,0
2016-07-08,19.37,19.85,19.37,19.77,141800,0
2016-07-11,19.81,20.1,19.81,20.09,138214,0
2016-07-12,20.3,20.53,20.27,20.34,156946,0
2016-07-13,20.39,20.49,20.05,20.31,89663,0
2016-07-14,20.47,20.48,20.19,20.21,61146,0
2016-07-15,20.37,20.37,19.99,20.27,65562,0
2016-07-18,20.29,20.34,20.04,20.23,110388,0
2016-07-19,20.26,20.32,20.145,20.23,95242,0
2016-07-20,20.31,20.71,20.21,20.71,112263,0
2016-07-21,20.81,21.01,20.69,20.84,175084,0
2016-07-22,20.78,21,20.48,20.62,165669,0
2016-07-25,20.61,20.79,20.52,20.57,109641,0
2016-07-26,20.54,20.84,20.46,20.72,168709,0
2016-07-27,21.62,23.01,21.62,22.25,735059,0
2016-07-28,22.16,23.14,22,23.01,388747,0
2016-07-29,23.07,23.07,22.225,22.55,269818,0
2016-08-01,22.52,22.75,22.27,22.63,150083,0
2016-08-02,22.69,23,22.06,22.13,141850,0
2016-08-03,21.98,22.68,21.98,22.53,126654,0
2016-08-04,22.62,22.62,21.96,22.33,91907,0
2016-08-05,22.37,22.76,22.37,22.55,83403,0
2016-08-08,22.49,22.79,22.45,22.52,72823,0
2016-08-09,22.51,22.7,22.47,22.57,65473,0
2016-08-10,22.65,22.71,22.23,22.47,89735,0
2016-08-11,22.67,22.95,22.46,22.76,122772,0
2016-08-12,22.72,22.88,22.3,22.45,94858,0
2016-08-15,22.58,23,22.14,22.79,91275,0
2016-08-16,22.7,22.93,22.555,22.79,85243,0
2016-08-17,22.73,22.85,22.41,22.81,91137,0
2016-08-18,22.8,23.04,22.63,23,98112,0
2016-08-19,22.89,22.96,22.62,22.81,68689,0
2016-08-22,22.83,23.19,22.51,22.92,78624,0
2016-08-23,23.1,23.87,22.84,23.47,254602,0
2016-08-24,23.45,23.58,23.11,23.25,211150,0
2016-08-25,23.18,23.57,22.98,23.28,106636,0
2016-08-26,23.24,23.46,22.995,23.18,230678,0
2016-08-29,23.28,23.59,23.06,23.1,96856,0
2016-08-30,23.15,23.4,23,23.33,148915,0
2016-08-31,23.28,23.33,22.866,23.14,77833,0
2016-09-01,23.14,23.27,22.72,23.1,156053,0
2016-09-02,23.22,23.56,23,23.25,159021,0
2016-09-06,23.31,23.31,22.95,23.21,131812,0
2016-09-07,23.28,23.8,23.19,23.64,190795,0
2016-09-08,23.55,23.83,23.55,23.68,104278,0
2016-09-09,23.5,23.5,22.57,22.69,135884,0
2016-09-12,22.48,23.25,22.48,23.13,153453,0
2016-09-13,22.93,23.12,22.51,22.72,129939,0
2016-09-14,22.74,22.88,22.44,22.46,172657,0
2016-09-15,22.38,22.75,22.27,22.69,133222,0
2016-09-16,22.64,22.7,22.45,22.51,394933,0
2016-09-19,22.66,23.2767,22.66,22.77,115990,0
2016-09-20,22.83,22.83,22.24,22.31,109361,0
2016-09-21,22.51,22.68,22.1,22.44,80979,0
2016-09-22,22.73,23.11,22.56,23.09,128100,0
2016-09-23,23.04,23.15,22.84,23.06,336068,0
2016-09-26,22.82,23.13,22.68,22.92,175570,0
2016-09-27,22.95,23.2325,22.89,22.99,101961,0
2016-09-28,22.93,23.31,22.92,23.28,58652,0
2016-09-29,23.18,23.38,22.84,23.04,80893,0
2016-09-30,23.3,23.68,23.07,23.57,118344,0
2016-10-03,23.37,23.65,23.24,23.54,150278,0
2016-10-04,23.62,23.825,23.48,23.51,105643,0
2016-10-05,23.68,23.96,23.43,23.76,195543,0
2016-10-06,23.63,23.73,23.33,23.66,235717,0
2016-10-07,23.61,23.705,23.26,23.34,243610,0
2016-10-10,23.43,23.73,23.22,23.59,107009,0
2016-10-11,23.45,23.53,23.25,23.4,98148,0
2016-10-12,23.51,23.75,23.29,23.55,157518,0
2016-10-13,23.23,23.41,23.1,23.19,144508,0
2016-10-14,23.12,23.48,23.09,23.3,146911,0
2016-10-17,23.42,23.48,23.3,23.38,72260,0
2016-10-18,23.43,23.72,23.29,23.51,169185,0
2016-10-19,23.54,23.79,23.45,23.68,171772,0
2016-10-20,23.54,23.64,23.26,23.4,169580,0
2016-10-21,23.15,23.34,22.98,23.14,74035,0
2016-10-24,23.32,23.6,23.25,23.3,148816,0
2016-10-25,22.4,22.59,21.89,21.92,443415,0
2016-10-26,21.91,22.53,21.86,22.11,238878,0
2016-10-27,22,22.14,21.1,21.29,511361,0
2016-10-28,21.15,21.62,21.061,21.35,183187,0
2016-10-31,21.31,21.58,21.13,21.51,192279,0
2016-11-01,21.41,21.68,20.94,21.08,212958,0
2016-11-02,21.08,21.33,20.8,20.8,321843,0
2016-11-03,20.83,20.99,20.56,20.71,159980,0
2016-11-04,20.73,21.48,20.52,21.4,373631,0
2016-11-07,21.76,21.81,21.44,21.51,185648,0
2016-11-08,21.33,21.53,20.96,21.34,101165,0
2016-11-09,20.85,21.21,20.4,21.06,456959,0
2016-11-10,21.23,21.6,20.84,21.38,461259,0
2016-11-11,21.42,22,21.36,21.8,198269,0
2016-11-14,22.04,22.38,22.02,22.32,200450,0
2016-11-15,22.34,22.49,21.91,22.25,120576,0
2016-11-16,22.22,22.4,22.03,22.23,121807,0
2016-11-17,22.43,23.06,22.43,22.81,174955,0
2016-11-18,22.92,22.99,22.5,22.93,215612,0
2016-11-21,23,23.12,22.5,22.81,151160,0
2016-11-22,22.86,23.08,22.73,22.85,165282,0
2016-11-23,22.68,23.17,22.68,22.95,112286,0
2016-11-25,22.94,23.27,22.86,23.23,80680,0
2016-11-28,23.25,23.32,23.11,23.24,187291,0
2016-11-29,23.2,23.67,23.2,23.5,255951,0
2016-11-30,23.49,23.62,23.25,23.36,248625,0
2016-12-01,23.47,23.63,23.18,23.25,235698,0
2016-12-02,23.34,23.38,22.91,23.25,196583,0
2016-12-05,23.47,23.83,23.3,23.7,153811,0
2016-12-06,23.99,25.0865,23.99,24.98,426791,0
2016-12-07,25.07,25.84,24.74,25.78,247233,0
2016-12-08,25.78,26.7,25.55,26.44,247564,0
2016-12-09,26.43,26.43,25.83,25.99,232036,0
2016-12-12,25.74,26.1,25.67,26.09,222395,0
2016-12-13,26.17,26.33,25.745,26,339848,0
2016-12-14,25.94,26.09,25.45,25.54,234936,0
2016-12-15,25.61,26.11,25.08,25.29,341458,0
2016-12-16,25.39,26.16,25.39,26.13,1002962,0
2016-12-19,26.41,26.61,25.94,26.15,318960,0
2016-12-20,26.35,26.5,26.12,26.17,264689,0
2016-12-21,26.04,26.49,25.96,26.33,108675,0
2016-12-22,26.5,26.56,25.77,25.85,73905,0
2016-12-23,25.85,25.93,25.65,25.75,61882,0
2016-12-27,25.9,26.06,25.45,25.92,82640,0
2016-12-28,26.01,26.19,25.48,25.72,90140,0
2016-12-29,25.74,26,25.53,25.58,68283,0
2016-12-30,25.68,25.68,25.14,25.18,106723,0
2017-01-03,25.53,25.67,25.25,25.55,160228,0
2017-01-04,25.73,26.26,25.67,26.17,170543,0
2017-01-05,26,26.26,25.76,25.99,169410,0
2017-01-06,26.01,26.01,24.98,25.06,142318,0
2017-01-09,24.96,25.06,24.66,24.77,121362,0
2017-01-10,24.87,25.04,24.72,24.91,200699,0
2017-01-11,24.9,25.25,24.365,25.18,215691,0
2017-01-12,25.02,25.02,24.48,24.95,85943,0
2017-01-13,24.96,25.19,24.82,25.07,88983,0
2017-01-17,24.99,25.09,24.67,24.74,82853,0
2017-01-18,24.77,24.88,24.505,24.66,166182,0
2017-01-19,24.68,25.035,24.312,24.38,99545,0
2017-01-20,24.43,24.7,24.2553,24.67,101697,0
2017-01-23,24.62,24.9399,24.011,24.67,102020,0
2017-01-24,24.94,25.7,24.94,25.58,240146,0
2017-01-25,25.82,26.22,25.79,26.09,179410,0
2017-01-26,26.28,26.66,26.14,26.51,276389,0
2017-01-27,26.62,26.65,25.9008,26,229553,0
2017-01-30,25.68,25.68,25.1698,25.3,291011,0
2017-01-31,25.18,25.27,24.92,25.14,197547,0
2017-02-01,25.35,25.47,24.93,25.04,190061,0
2017-02-02,22.55,25.4,22.55,24.46,418157,0
2017-02-03,24.65,24.65,23.74,23.79,390910,0
2017-02-06,23.64,23.9,23.56,23.75,318430,0
2017-02-07,23.8,23.8,23.28,23.44,266999,0
2017-02-08,23.3,23.4,22.91,23.34,302460,0
2017-02-09,23.35,23.6,23.12,23.42,281316,0
2017-02-10,23.58,24,23.38,23.96,268216,0
2017-02-13,24.04,24.11,23.52,23.69,159188,0
2017-02-14,23.53,23.6,23.33,23.55,118481,0
2017-02-15,23.43,23.7,23.34,23.64,174048,0
2017-02-16,23.67,23.7819,23.27,23.54,199765,0
2017-02-17,23.48,23.55,23.23,23.55,154839,0
2017-02-21,23.5,23.77,23.3,23.48,167595,0
2017-02-22,23.67,23.78,23.2,23.44,179703,0
2017-02-23,23.44,23.54,23.21,23.34,92755,0
2017-02-24,23.13,23.63,22.99,23.52,180933,0
2017-02-27,23.36,23.98,23.34,23.84,201893,0
2017-02-28,23.84,23.84,23.48,23.6,143012,0
2017-03-01,23.97,24.56,23.85,24.32,196414,0
2017-03-02,24.31,24.695,24.14,24.51,165073,0
2017-03-03,24.48,24.675,24.21,24.41,137139,0
2017-03-06,24.24,24.49,24.09,24.34,143108,0
2017-03-07,24.35,24.66,24.35,24.51,122581,0
2017-03-08,24.65,24.78,24.2,24.56,181079,0
2017-03-09,24.64,24.685,24.01,24.12,151157,0
2017-03-10,24.31,25.16,24.31,24.88,242376,0
2017-03-13,24.82,25.11,24.73,24.91,174111,0
2017-03-14,24.9,25.13,24.74,24.9,186396,0
2017-03-15,25.04,25.38,24.86,25.23,204420,0
2017-03-16,25.32,26.035,25.27,25.94,264315,0
2017-03-17,25.69,25.73,24.91,25.04,484648,0
2017-03-20,25.04,25.04,24.58,24.6,160044,0
2017-03-21,24.7,24.7,24.02,24.02,160758,0
2017-03-22,23.89,24.11,23.39,23.9,236506,0
2017-03-23,23.86,24.36,23.86,24.04,128024,0
2017-03-24,24.06,24.24,23.6,23.65,167682,0
2017-03-27,23.44,24.12,23.33,24.09,220857,0
2017-03-28,24,24.45,23.8,24.3,138191,0
2017-03-29,24.27,24.45,24.19,24.36,63838,0
2017-03-30,24.37,24.75,24.37,24.72,146044,0
2017-03-31,24.72,24.84,24.45,24.5,189693,0
2017-04-03,24.56,24.645,24.13,24.16,111957,0
2017-04-04,24.14,24.3,23.86,23.98,381517,0
2017-04-05,24.07,24.35,23.6,23.64,141538,0
2017-04-06,23.68,24.08,23.64,23.94,232812,0
2017-04-07,23.87,24.26,23.87,23.95,136491,0
2017-04-10,24,24.43,23.99,24.4,164242,0
2017-04-11,24.36,24.62,24.25,24.4,249499,0
2017-04-12,24.35,24.45,24.16,24.36,186681,0
2017-04-13,24.33,24.75,24.33,24.61,146408,0
2017-04-17,24.67,25.22,24.635,25.18,161966,0
2017-04-18,25.06,25.5,25.06,25.34,146414,0
2017-04-19,25.48,25.61,25.27,25.38,136676,0
2017-04-20,25.58,25.75,24.89,25.27,199535,0
2017-04-21,25.24,25.62,25.12,25.55,142739,0
2017-04-24,25.89,25.89,25.28,25.46,131642,0
2017-04-25,25.69,25.69,25.02,25.2,160673,0
2017-04-26,25.85,27.55,25.8,27.13,2791521,0
2017-04-27,28.42,28.42,27.16,27.63,461723,0
2017-04-28,27.62,27.62,26.79,27.16,537854,0
2017-05-01,27.35,27.93,27.32,27.49,379264,0
2017-05-02,27.58,27.76,26.99,27.1,331153,0
2017-05-03,27.03,27.27,26.9,27.21,285069,0
2017-05-04,27.44,27.68,27.348,27.52,168028,0
2017-05-05,27.71,27.85,27.4042,27.77,179459,0
2017-05-08,27.75,28.31,27.73,28.01,365440,0
2017-05-09,28.11,28.6,28.07,28.4,428800,0
2017-05-10,28.46,28.53,28.18,28.4,243713,0
2017-05-11,28.35,28.805,28.17,28.7,321221,0
2017-05-12,28.54,29.1,28.3235,29.06,287602,0
2017-05-15,29.1,29.42,29.04,29.07,222447,0
2017-05-16,29.03,29.13,28.8,29.12,193353,0
2017-05-17,28.81,28.96,28.12,28.19,260200,0
2017-05-18,28.03,28.49,27.7788,28.32,283396,0
2017-05-19,28.29,28.62,28.06,28.45,282663,0
2017-05-22,28.6,28.62,28.19,28.56,173920,0
2017-05-23,28.8,28.8,28.23,28.35,187391,0
2017-05-24,28.47,28.73,28.22,28.66,279753,0
2017-05-25,28.82,28.91,28.28,28.49,183479,0
2017-05-26,28.53,28.895,28.3965,28.54,440183,0
2017-05-30,28.55,28.6025,27.81,28.22,449000,0
2017-05-31,28.25,28.49,27.68,28.19,778309,0
2017-06-01,28.24,28.255,27.86,28.07,395163,0
2017-06-02,28.15,28.72,28.12,28.54,343651,0
2017-06-05,28.54,28.72,27.87,27.89,271031,0
2017-06-06,27.82,27.88,27.5,27.66,330256,0
2017-06-07,27.69,28.08,27.57,27.78,247963,0
2017-06-08,27.88,28.02,27.61,27.81,195610,0
2017-06-09,27.99,27.99,27.58,27.88,261897,0
2017-06-12,27.41,27.82,27.1364,27.44,285891,0
2017-06-13,27.39,28.06,27.24,27.97,331847,0
2017-06-14,28,28.28,27.64,27.96,228646,0
2017-06-15,27.66,28.01,27.51,27.73,150926,0
2017-06-16,27.47,27.66,27.14,27.48,335251,0
2017-06-19,27.49,27.85,27.39,27.68,163364,0
2017-06-20,27.79,28.47,27.63,27.79,140751,0
2017-06-21,27.88,28.14,27.68,27.7,128240,0
2017-06-22,27.71,27.77,27.4032,27.58,107456,0
2017-06-23,27.58,27.78,27.45,27.69,249615,0
2017-06-26,27.74,28.2,27.74,28.05,121971,0
2017-06-27,28,28.2,27.8109,28.08,156553,0
2017-06-28,28.25,28.75,28.02,28.61,164933,0
2017-06-29,28.62,28.63,28.12,28.51,193056,0
2017-06-30,28.53,28.74,28.25,28.55,140797,0
2017-07-03,28.56,28.6033,28.09,28.34,95310,0
2017-07-05,28.34,28.4,27.74,27.98,134736,0
2017-07-06,27.8,27.89,27.455,27.67,131342,0
2017-07-07,27.8,28.29,27.68,28.26,157666,0
2017-07-10,28.27,28.38,28.03,28.16,141278,0
2017-07-11,28.08,28.155,27.42,27.72,131564,0
2017-07-12,27.93,28.21,27.8,27.8,138293,0
2017-07-13,27.87,27.99,27.51,27.82,148158,0
2017-07-14,27.81,28.02,27.63,27.75,105745,0
2017-07-17,27.81,28.09,27.74,28.08,174201,0
2017-07-18,28.09,28.09,27.07,27.29,138519,0
2017-07-19,27.42,27.78,27.2901,27.48,121181,0
2017-07-20,27.52,27.5218,27.06,27.22,89888,0
2017-07-21,27.38,27.77,26.971,27.25,179375,0
2017-07-24,27.26,27.26,26.79,26.82,93265,0
2017-07-25,26.9,27.2,26.82,27.12,118168,0
2017-07-26,29.03,29.03,26.17,27.05,324930,0
2017-07-27,27,27.06,26.09,26.24,423245,0
2017-07-28,26.18,26.18,25.65,25.95,367389,0
2017-07-31,26.36,26.9194,25.875,25.94,256530,0
2017-08-01,25.46,26.31,25.36,26.3,230203,0
2017-08-02,26.09,26.28,25.78,25.83,191645,0
2017-08-03,25.83,25.9,25.53,25.61,118281,0
2017-08-04,25.6,25.86,25.55,25.81,140044,0
2017-08-07,25.8,26.02,25.51,25.67,98266,0
2017-08-08,25.69,26,25.52,25.75,94867,0
2017-08-09,25.56,25.7,25.37,25.62,151435,0
2017-08-10,25.6,25.69,25.24,25.24,179685,0
2017-08-11,25.09,25.5,24.76,25.17,188983,0
2017-08-14,25.39,25.68,25.19,25.65,311282,0
2017-08-15,25.62,26.1,25.45,26.04,392398,0
2017-08-16,26.19,26.56,25.94,26.55,222993,0
2017-08-17,26.47,26.57,25.4,25.4,216759,0
2017-08-18,25.27,25.43,24.96,25.08,631075,0
2017-08-21,25.04,25.22,24.79,25.04,166807,0
2017-08-22,25.06,25.08,24.7,24.91,159639,0
2017-08-23,24.78,24.87,24.61,24.73,188370,0
2017-08-24,24.83,24.83,24.48,24.65,291388,0
2017-08-25,24.29,24.72,24.08,24.53,302899,0
2017-08-28,24.67,24.67,24.25,24.41,249021,0
2017-08-29,24.23,24.39,24.08,24.25,576429,0
2017-08-30,24.32,24.54,24.2,24.32,226551,0
2017-08-31,24.43,24.62,24.37,24.6,168171,0
2017-09-01,24.59,25,24.59,24.95,111425,0
2017-09-05,24.77,24.99,24.39,24.56,219043,0
2017-09-06,24.56,24.83,24.32,24.47,90631,0
2017-09-07,24.51,24.78,24.371,24.42,230589,0
2017-09-08,24.4,24.76,24.3,24.65,176503,0
2017-09-11,24.77,24.81,24.33,24.48,196455,0
2017-09-12,24.52,24.69,24.28,24.63,228431,0
2017-09-13,24.6,24.92,24.52,24.82,202429,0
2017-09-14,24.78,25.23,24.61,24.91,141532,0
2017-09-15,24.97,24.97,24.61,24.93,384701,0
2017-09-18,24.94,25.24,24.76,25.2,245042,0
2017-09-19,25.19,25.71,25.115,25.49,237269,0
2017-09-20,25.42,25.48,25.02,25.15,213916,0
2017-09-21,25.1,25.54,25.1,25.36,160501,0
2017-09-22,25.4,25.67,25.21,25.3,235295,0
2017-09-25,25.25,25.53,25.16,25.45,198531,0
2017-09-26,25.5,25.86,25.44,25.71,272235,0
2017-09-27,25.84,26.06,25.44,25.96,149912,0
2017-09-28,25.91,26.37,25.805,26.34,153467,0
2017-09-29,26.52,26.98,26.48,26.73,243761,0
2017-10-02,26.89,27.06,26.5918,27.01,162618,0
2017-10-03,27.27,27.56,26.92,27.56,244276,0
2017-10-04,27.53,27.9,27.39,27.76,269221,0
2017-10-05,27.94,28.04,27.66,27.99,108866,0
2017-10-06,27.94,28.12,27.84,27.95,94924,0
2017-10-09,28.1553,28.28,28.12,28.16,125754,0
2017-10-10,28.31,28.38,27.98,28.26,121133,0
2017-10-11,28.24,28.46,28.11,28.24,123517,0
2017-10-12,28.04,28.48,28.04,28.27,115106,0
2017-10-13,28.29,28.41,28.11,28.18,154462,0
2017-10-16,28.33,28.5,28.23,28.38,179359,0
2017-10-17,28.38,28.5,28.27,28.31,228763,0
2017-10-18,28.51,28.555,28.24,28.37,123770,0
2017-10-19,28.25,28.8,28.09,28.68,119315,0
2017-10-20,28.91,28.975,28.79,28.79,156226,0
2017-10-23,28.99,28.99,28.77,28.87,244073,0
2017-10-24,28.78,29.195,28.78,29.18,253955,0
2017-10-25,29.03,30.89,29.03,30.36,872252,0
2017-10-26,30.89,31.77,30.52,31.38,497631,0
2017-10-27,31.39,31.85,31.2,31.83,635765,0
2017-10-30,31.975,33.49,31.75,32.91,1118572,0
2017-10-31,32.88,33.6,32.88,33.4,454730,0
2017-11-01,33.2,34,32.85,33.72,354667,0
2017-11-02,33.88,33.88,32.68,33.02,588361,0
2017-11-03,33.07,33.405,32.99,33.3,280923,0
2017-11-06,33.4,34.11,33.3,34.01,334002,0
2017-11-07,34.19,34.385,33.35,33.49,363759,0
2017-11-08,33.56,33.68,32.98,33.51,275455,0
2017-11-09,33.22,33.79,33.17,33.5,211836,0
2017-11-10,33.46,33.67,33.22,33.37,514565,0
