Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.85,17.85,17.44,17.52,298131,0
2005-02-28,17.37,17.86,17.37,17.8,244640,0
2005-03-01,17.85,18.36,17.61,18.34,256071,0
2005-03-02,18.22,18.29,17.64,17.82,273110,0
2005-03-03,17.99,17.99,17.3,17.66,342954,0
2005-03-04,17.9,18.3,17.77,18.24,431210,0
2005-03-07,18.17,18.72,18.17,18.42,274026,0
2005-03-08,18.47,18.64,18.35,18.6,523927,0
2005-03-09,18.5,18.84,18.45,18.63,314665,0
2005-03-10,18.54,18.74,18.14,18.17,460784,0
2005-03-11,18.27,18.27,17.59,17.8,577833,0
2005-03-14,17.95,17.95,17.77,17.85,334735,0
2005-03-15,17.71,17.99,17.69,17.87,433543,0
2005-03-16,17.8,18,17.64,17.79,487146,0
2005-03-17,17.74,17.97,17.72,17.94,548807,0
2005-03-18,18,18.12,17.75,18.12,653012,0
2005-03-21,18.19,18.19,17.8,17.85,372163,0
2005-03-22,17.9,18.34,17.8,18.09,200370,0
2005-03-23,18.09,18.16,17.93,18.02,159249,0
2005-03-24,17.93,18.1,17.9,17.95,394033,0
2005-03-28,18.04,18.04,17.72,17.79,292913,0
2005-03-29,17.71,17.88,17.16,17.23,681886,0
2005-03-30,17.38,17.6,17.11,17.49,614702,0
2005-03-31,17.39,17.6,17.37,17.56,571342,0
2005-04-01,17.67,17.74,17.31,17.65,289719,0
2005-04-04,17.56,17.84,17.51,17.76,326766,0
2005-04-05,17.63,17.94,17.63,17.86,433494,0
2005-04-06,17.9,18.3,17.84,18.01,485593,0
2005-04-07,17.94,18.04,17.85,17.94,192495,0
2005-04-08,18.1,18.17,17.92,17.94,324125,0
2005-04-11,17.93,18.12,17.81,17.82,195770,0
2005-04-12,17.74,18.06,17.55,17.97,300067,0
2005-04-13,17.88,18.03,17.74,17.85,314786,0
2005-04-14,17.9,18.29,17.84,17.93,366661,0
2005-04-15,17.92,18.01,17.29,17.39,773050,0
2005-04-18,17.3,17.66,17.2,17.5,491413,0
2005-04-19,17.54,17.76,17.43,17.65,229508,0
2005-04-20,17.69,17.76,17.51,17.58,312598,0
2005-04-21,17.6,18.27,17.6,18.16,586280,0
2005-04-22,18.11,18.58,17.74,18.53,680792,0
2005-04-25,18.53,18.69,18.11,18.32,407839,0
2005-04-26,18.04,18.62,18.02,18.58,556761,0
2005-04-27,18.42,18.62,18.13,18.39,355923,0
2005-04-28,18.35,18.41,18.1,18.15,325693,0
2005-04-29,18.28,18.28,17.75,18.1,377952,0
2005-05-02,18.03,18.28,17.78,18.1,242144,0
2005-05-03,18,18.24,17.96,18.18,196148,0
2005-05-04,18.17,18.35,17.92,18.32,369963,0
2005-05-05,18.41,18.48,18.16,18.46,228634,0
2005-05-06,18.45,18.61,18.21,18.53,151867,0
2005-05-09,18.56,18.87,18.48,18.8,177177,0
2005-05-10,18.54,18.9,18.2,18.65,229418,0
2005-05-11,18.6,18.75,18.19,18.66,120521,0
2005-05-12,18.54,18.71,18.24,18.32,150038,0
2005-05-13,18.6,18.81,18.43,18.72,223781,0
2005-05-16,18.69,19,18.63,18.8,197754,0
2005-05-17,18.64,19.05,18.56,18.96,282168,0
2005-05-18,18.9,19.5,18.9,19.5,428267,0
2005-05-19,19.43,19.73,19.41,19.45,181947,0
2005-05-20,19.46,19.69,19.05,19.57,211589,0
2005-05-23,19.53,19.8,19.5,19.72,339186,0
2005-05-24,19.5,19.8,19.5,19.69,168886,0
2005-05-25,19.59,19.74,19.49,19.6,162039,0
2005-05-26,19.53,19.84,19.53,19.66,207629,0
2005-05-27,19.8,19.88,19.6,19.65,273180,0
2005-05-31,19.57,19.85,19.57,19.58,214929,0
2005-06-01,19.5,20.08,19.5,20,295246,0
2005-06-02,19.99,20.07,19.65,19.76,248747,0
2005-06-03,19.79,19.79,19.48,19.48,156515,0
2005-06-06,19.46,19.65,19.43,19.57,236140,0
2005-06-07,19.62,19.76,19.35,19.62,238390,0
2005-06-08,19.73,19.95,19.57,19.61,185495,0
2005-06-09,19.51,19.64,19.34,19.46,375790,0
2005-06-10,19.5,19.87,19.45,19.81,393111,0
2005-06-13,19.9,19.93,19.7,19.8,180354,0
2005-06-14,19.76,19.84,19.66,19.74,265875,0
2005-06-15,19.79,19.84,19.54,19.71,246372,0
2005-06-16,19.74,19.8,19.6,19.75,207368,0
2005-06-17,19.8,19.82,19.64,19.65,490921,0
2005-06-20,19.58,19.7,19.45,19.59,215813,0
2005-06-21,19.73,19.75,19.53,19.56,212161,0
2005-06-22,19.66,19.98,19.53,19.93,273820,0
2005-06-23,19.85,20.05,19.73,19.73,273886,0
2005-06-24,19.7,19.75,19.55,19.75,538713,0
2005-06-27,19.77,19.9,19.66,19.84,305986,0
2005-06-28,19.91,20.24,19.84,20.23,267603,0
2005-06-29,20.22,20.5,20.15,20.47,138956,0
2005-06-30,20.4,20.59,20.1,20.18,181178,0
2005-07-01,20.21,20.25,20,20.07,176424,0
2005-07-05,20.03,20.6,20.03,20.55,232859,0
2005-07-06,20.48,20.56,20.26,20.33,232294,0
2005-07-07,20,20.34,19.88,20.22,108063,0
2005-07-08,20.1,20.48,20.03,20.46,209606,0
2005-07-11,20.42,20.55,20.33,20.55,539762,0
2005-07-12,20.4,20.55,20.2,20.46,576679,0
2005-07-13,20.38,20.4,19.87,19.98,366254,0
2005-07-14,20.1,20.21,19.88,20,187396,0
2005-07-15,19.85,20.2,19.81,20.2,117437,0
2005-07-18,20.16,20.23,19.99,20,220496,0
2005-07-19,20.1,20.88,20.03,20.84,692375,0
2005-07-20,20.64,21.26,20.6,21.19,215987,0
2005-07-21,21.28,21.28,20.6,20.6,289510,0
2005-07-22,20.55,20.55,19.6,20.28,549209,0
2005-07-25,20.18,20.39,19.87,20.01,264853,0
2005-07-26,19.76,20.36,19.72,20.18,390736,0
2005-07-27,20.22,20.55,20.1,20.48,264932,0
2005-07-28,20.6,20.66,20.41,20.55,243390,0
2005-07-29,20.28,20.67,20.28,20.4,236658,0
2005-08-01,20.45,20.75,20.27,20.65,255492,0
2005-08-02,20.51,20.75,20.51,20.66,153390,0
2005-08-03,20.52,20.68,20.14,20.51,158669,0
2005-08-04,20.4,20.55,20.03,20.11,138612,0
2005-08-05,20,20.07,19.85,19.91,190053,0
2005-08-08,19.9,19.97,19.7,19.7,181928,0
2005-08-09,19.69,19.81,19.57,19.76,285546,0
2005-08-10,19.85,20.38,19.75,19.91,266721,0
2005-08-11,19.86,20.35,19.79,20.28,201831,0
2005-08-12,20.15,20.38,19.88,20.16,202615,0
2005-08-15,20.09,20.61,20.05,20.37,128127,0
2005-08-16,20.28,20.33,19.67,19.72,381979,0
2005-08-17,19.67,19.84,19.36,19.72,237566,0
2005-08-18,19.59,19.59,19.25,19.44,136101,0
2005-08-19,19.33,19.57,19.33,19.43,120709,0
2005-08-22,19.38,19.67,19.35,19.67,193736,0
2005-08-23,19.55,19.7,19.42,19.44,230437,0
2005-08-24,19.34,19.59,19.24,19.28,295924,0
2005-08-25,19.27,19.37,19.21,19.3,187348,0
2005-08-26,19.2,19.26,18.6,19.17,376297,0
2005-08-29,19.02,19.18,18.71,18.87,340633,0
2005-08-30,18.81,19,18.55,18.94,256563,0
2005-08-31,18.86,18.95,18.64,18.83,358122,0
2005-09-01,18.71,19,18.49,18.58,442560,0
2005-09-02,18.41,18.48,18.25,18.36,283691,0
2005-09-06,18.34,18.44,18.2,18.2,451866,0
2005-09-07,18.32,18.45,18.13,18.41,424975,0
2005-09-08,18.32,18.5,18.31,18.33,233038,0
2005-09-09,18.3,19.09,18.3,18.91,957284,0
2005-09-12,18.79,19.41,18.79,19.19,350445,0
2005-09-13,19.05,19.24,18.89,18.95,314603,0
2005-09-14,18.91,19.05,18.81,18.83,277063,0
2005-09-15,18.8,19.08,18.75,18.9,289174,0
2005-09-16,18.99,19.06,18.84,18.99,594239,0
2005-09-19,18.9,19.06,18.83,18.84,206761,0
2005-09-20,18.87,19.03,18.59,18.75,352910,0
2005-09-21,18.62,18.7,18.15,18.34,245696,0
2005-09-22,18.43,18.88,18.31,18.62,256596,0
2005-09-23,18.53,19.17,18.49,18.92,545460,0
2005-09-26,18.88,19.1,18.68,18.89,358985,0
2005-09-27,18.92,19.05,18.62,18.63,298900,0
2005-09-28,18.64,18.74,18.32,18.49,270553,0
2005-09-29,18.47,18.75,18.18,18.57,247583,0
2005-09-30,18.57,18.7,18.46,18.6,163427,0
2005-10-03,18.51,18.8,18.51,18.54,248912,0
2005-10-04,18.57,19.04,18.48,18.62,311811,0
2005-10-05,18.55,18.81,18.47,18.59,357131,0
2005-10-06,18.58,18.88,18.26,18.41,281010,0
2005-10-07,18.48,18.7,18.27,18.43,284514,0
2005-10-10,18.39,18.55,18.26,18.3,192020,0
2005-10-11,18.36,18.45,18.12,18.14,486444,0
2005-10-12,18.05,18.4,17.9,18.17,221434,0
2005-10-13,18.12,18.62,17.96,18.5,280412,0
2005-10-14,18.65,18.75,18.27,18.48,218752,0
2005-10-17,18.4,18.5,17.88,18.39,145766,0
2005-10-18,18.36,18.44,18.13,18.17,156513,0
2005-10-19,18.07,18.76,17.99,18.71,230235,0
2005-10-20,18.66,19,18.51,18.61,220422,0
2005-10-21,18.51,19.05,18.51,19,277616,0
2005-10-24,19.05,20.01,18.99,20,506864,0
2005-10-25,19.76,19.94,19.56,19.62,285122,0
2005-10-26,19.52,19.98,19.52,19.79,201258,0
2005-10-27,19.6,19.95,19.6,19.89,297003,0
2005-10-28,19.75,20.07,19.75,20.05,262294,0
2005-10-31,19.96,20.68,19.96,20.52,380174,0
2005-11-01,20.38,20.74,20.31,20.54,248872,0
2005-11-02,20.39,20.97,20.3,20.97,204811,0
2005-11-03,21,21.2,20.66,21.05,333382,0
2005-11-04,21.04,21.27,20.79,21.24,144062,0
2005-11-07,21.07,21.48,21.03,21.3,217529,0
2005-11-08,21.18,21.18,20.8,21,235086,0
2005-11-09,21,21.37,20.7,21.05,427691,0
2005-11-10,21.01,21.34,20.01,21.26,222349,0
2005-11-11,21.24,21.45,21.21,21.37,166840,0
2005-11-14,21.45,21.45,21.08,21.35,141795,0
2005-11-15,21.21,21.28,20.92,21,222211,0
2005-11-16,20.91,21,20.83,20.87,198989,0
2005-11-17,20.96,20.96,20.65,20.89,236442,0
2005-11-18,21.08,21.08,20.7,20.79,244006,0
2005-11-21,20.78,21.06,20.49,21,381687,0
2005-11-22,20.87,21.08,20.65,20.97,317045,0
2005-11-23,20.85,21.3,20.85,21.19,225114,0
2005-11-25,21.34,21.36,21.03,21.29,56813,0
2005-11-28,21.13,21.38,20.83,20.95,225445,0
2005-11-29,20.96,20.99,20.62,20.65,284463,0
2005-11-30,20.67,20.96,20.65,20.83,225242,0
2005-12-01,20.79,21.75,20.79,21.6,392538,0
2005-12-02,21.48,21.48,21.09,21.25,306145,0
2005-12-05,21.15,21.15,20.75,20.83,296202,0
2005-12-06,20.87,21.14,20.47,20.6,454437,0
2005-12-07,20.45,20.81,20.23,20.62,349608,0
2005-12-08,20.48,20.65,20.33,20.48,426654,0
2005-12-09,20.46,20.61,20.2,20.42,708092,0
2005-12-12,20.24,20.44,19.95,20.18,880373,0
2005-12-13,18.04,19.78,18.02,19.65,2842071,0
2005-12-14,19.39,19.64,18.97,19.5,639386,0
2005-12-15,19.36,19.52,19.3,19.44,477638,0
2005-12-16,19.28,19.52,19.25,19.26,1158091,0
2005-12-19,19.2,19.46,19.18,19.28,731659,0
2005-12-20,19.08,19.5,19.05,19.25,682716,0
2005-12-21,19.16,19.6,19.14,19.53,603274,0
2005-12-22,19.65,19.85,19.5,19.62,741763,0
2005-12-23,19.53,19.72,19.28,19.5,273440,0
2005-12-27,19.5,19.7,19.43,19.57,502269,0
2005-12-28,19.5,19.74,19.5,19.61,279421,0
2005-12-29,19.5,19.72,19.5,19.61,209839,0
2005-12-30,19.4,19.76,19.4,19.61,359766,0
2006-01-03,19.46,19.88,19.45,19.79,442599,0
2006-01-04,19.64,20.12,19.55,20.03,548147,0
2006-01-05,19.98,20.18,19.95,20.16,395397,0
2006-01-06,20.18,20.34,19.96,20.14,269689,0
2006-01-09,20.01,20.7,20.01,20.67,265501,0
2006-01-10,20.49,20.77,20.4,20.72,228552,0
2006-01-11,20.72,20.98,20.48,20.87,244451,0
2006-01-12,20.69,20.93,20.6,20.75,175898,0
2006-01-13,20.66,21.12,20.66,20.97,270220,0
2006-01-17,20.79,21.1,20.69,20.89,262537,0
2006-01-18,20.74,21.14,20.7,21,266228,0
2006-01-19,21.07,21.49,21.06,21.36,179216,0
2006-01-20,21.48,21.48,20.93,21,328795,0
2006-01-23,21,21.29,20.88,21.09,324492,0
2006-01-24,20.98,21.38,20.93,21.15,584614,0
2006-01-25,21.29,21.58,21.01,21.41,766629,0
2006-01-26,21.55,21.59,21.36,21.47,618031,0
2006-01-27,20.88,21.3,20.86,21.15,678194,0
2006-01-30,21.32,21.34,21.09,21.23,481453,0
2006-01-31,21.23,21.23,20.63,20.91,642400,0
2006-02-01,20.88,21,20.8,20.93,314557,0
2006-02-02,20.84,21.15,20.82,20.99,317784,0
2006-02-03,20.83,21.1,20.79,20.88,289804,0
2006-02-06,20.93,21.08,20.8,21.05,240983,0
2006-02-07,20.95,21.1,20.83,20.94,206892,0
2006-02-08,20.99,21.05,20.83,20.93,452116,0
2006-02-09,21,21.09,20.81,20.95,661725,0
2006-02-10,20.95,21.07,20.66,20.84,185047,0
2006-02-13,20.83,21.06,20.73,20.94,318060,0
2006-02-14,20.83,21.04,20.67,20.93,640773,0
2006-02-15,20.96,21.1,20.64,21.04,190543,0
2006-02-16,21.12,21.3,20.93,21.28,432763,0
2006-02-17,21.36,21.71,21.14,21.63,257550,0
2006-02-21,21.57,21.7,21.49,21.64,268713,0
2006-02-22,21.7,21.83,21.5,21.79,227780,0
2006-02-23,21.77,22.09,21.62,21.81,400310,0
2006-02-24,21.7,22.02,21.57,21.93,301133,0
2006-02-27,21.83,21.97,21.73,21.91,261778,0
2006-02-28,21.86,21.95,21.46,21.53,308136,0
2006-03-01,21.66,21.81,21.43,21.78,297269,0
2006-03-02,21.7,21.7,21.19,21.39,215087,0
2006-03-03,21.25,21.27,20.85,21.05,600961,0
2006-03-06,21.15,21.2,20.9,20.95,400990,0
2006-03-07,20.82,20.95,20.32,20.52,319353,0
2006-03-08,20.53,20.7,20.07,20.39,245243,0
2006-03-09,20.47,20.6,20.15,20.22,269585,0
2006-03-10,20.28,20.39,20.07,20.16,434965,0
2006-03-13,20.16,20.33,19.92,20,346262,0
2006-03-14,20.02,20.49,19.92,20.39,366212,0
2006-03-15,20.47,20.55,20.22,20.42,261218,0
2006-03-16,20.54,20.6,20.36,20.43,469635,0
2006-03-17,20.53,21.37,20.47,21.03,591500,0
2006-03-20,20.99,21.1,20.82,20.97,142589,0
2006-03-21,20.9,21.26,20.64,20.78,254985,0
2006-03-22,20.7,21.21,20.67,21,331852,0
2006-03-23,20.92,21.13,20.79,21.12,133201,0
2006-03-24,21.19,21.63,21.12,21.61,267354,0
2006-03-27,21.6,21.85,21.56,21.69,217189,0
2006-03-28,21.54,21.79,21.46,21.52,206899,0
2006-03-29,21.64,22.16,21.56,22.14,262942,0
2006-03-30,22.1,22.2,21.75,21.88,198343,0
2006-03-31,21.85,22.07,21.8,22.01,183686,0
2006-04-03,22.03,22.38,21.85,22,358234,0
2006-04-04,21.96,22.65,21.96,22.45,331663,0
2006-04-05,22.57,22.59,22.2,22.46,133814,0
2006-04-06,22.4,22.4,22,22.19,186821,0
2006-04-07,22.29,22.46,21.73,21.81,167907,0
2006-04-10,21.75,21.86,21.37,21.4,235827,0
2006-04-11,21.37,21.57,20.7,20.84,319331,0
2006-04-12,20.76,21.35,20.63,21.2,158621,0
2006-04-13,21.11,21.3,20.9,21.12,99294,0
2006-04-17,21.02,21.29,20.71,21.02,124160,0
2006-04-18,20.99,21.9,20.99,21.8,217871,0
2006-04-19,21.89,22.1,21.63,21.74,102600,0
2006-04-20,21.69,22.07,21.52,21.79,95552,0
2006-04-21,21.35,21.35,19.87,19.95,1315668,0
2006-04-24,19.92,20.05,19.77,19.86,591994,0
2006-04-25,19.82,20.23,19.75,20.2,529573,0
2006-04-26,20.28,20.5,20.16,20.21,461095,0
2006-04-27,20.01,20.39,19.96,20.08,242710,0
2006-04-28,20.1,20.15,19.71,19.77,487458,0
2006-05-01,19.9,19.98,19.57,19.72,462130,0
2006-05-02,19.87,19.94,19.55,19.73,305322,0
2006-05-03,19.7,20.22,19.6,20.01,554408,0
2006-05-04,20.06,20.2,19.88,20.12,266024,0
2006-05-05,20.28,20.34,20.07,20.08,237296,0
2006-05-08,20.07,20.4,19.99,20.33,250077,0
2006-05-09,20.26,20.43,20.01,20.23,222374,0
2006-05-10,20.03,20.13,19.51,19.71,381706,0
2006-05-11,19.76,19.81,19.14,19.14,257216,0
2006-05-12,19.12,19.27,18.89,19.19,282086,0
2006-05-15,19.04,19.35,18.87,19.04,320211,0
2006-05-16,19.11,19.22,18.91,18.95,184281,0
2006-05-17,18.83,19.05,18.55,18.72,300258,0
2006-05-18,18.7,19.04,18.59,18.68,177770,0
2006-05-19,18.57,18.97,18.57,18.75,279156,0
2006-05-22,18.46,19.18,18.43,18.9,535048,0
2006-05-23,19,19,18.22,18.3,368764,0
2006-05-24,18.25,18.5,17.86,18.24,423320,0
2006-05-25,18.41,18.41,18.09,18.24,353407,0
2006-05-26,18.37,18.43,18.15,18.25,523451,0
2006-05-30,18.09,18.24,17.89,17.9,352725,0
2006-05-31,17.91,18.23,17.91,18.14,381538,0
2006-06-01,18.1,18.37,18.1,18.3,386175,0
2006-06-02,18.3,18.65,18.23,18.54,740357,0
2006-06-05,18.5,18.57,18.23,18.27,632933,0
2006-06-06,18.26,18.48,17.98,18.43,987044,0
2006-06-07,18.41,18.54,18.22,18.32,350651,0
2006-06-08,18.18,18.49,17.93,18.45,493134,0
2006-06-09,18.35,18.5,18.15,18.33,510003,0
2006-06-12,18.32,18.39,18,18.11,375466,0
2006-06-13,18.08,18.36,17.89,18.12,354613,0
2006-06-14,18.15,18.27,17.89,18.02,329658,0
2006-06-15,18.07,18.3,18.07,18.22,332219,0
2006-06-16,18.17,18.28,17.81,17.92,950278,0
2006-06-19,17.93,18.09,17.67,17.8,289147,0
2006-06-20,17.82,17.93,17.6,17.78,136025,0
2006-06-21,17.76,18.25,17.76,17.95,306117,0
2006-06-22,17.86,18.03,17.86,17.96,264923,0
2006-06-23,17.9,18.11,17.8,17.9,514064,0
2006-06-26,17.96,18.44,17.91,18.17,273611,0
2006-06-27,18.13,18.3,17.92,18,215265,0
2006-06-28,18,18.33,17.8,18.22,336409,0
2006-06-29,18.37,19.01,18.15,19.01,388788,0
2006-06-30,19.03,19.2,18.87,19.05,380932,0
2006-07-03,18.83,19.02,18.79,18.94,93597,0
2006-07-05,18.7,18.76,18.38,18.67,161808,0
2006-07-06,18.67,18.85,18.62,18.74,215152,0
2006-07-07,18.61,18.64,18.23,18.27,145957,0
2006-07-10,18.3,18.68,18.3,18.47,170808,0
2006-07-11,18.4,18.58,18.11,18.57,133160,0
2006-07-12,18.5,18.55,18.2,18.23,176582,0
2006-07-13,18.15,18.39,17.99,18.1,258253,0
2006-07-14,17.99,18.19,17.64,17.88,158679,0
2006-07-17,17.78,18,17.6,17.91,108416,0
2006-07-18,17.99,18.21,17.8,18.1,137293,0
2006-07-19,18.04,18.76,17.97,18.76,236694,0
2006-07-20,18.72,18.87,18.51,18.51,219493,0
2006-07-21,17.5,17.54,16.31,16.42,906167,0
2006-07-24,16.55,17.1,16.5,16.96,1236907,0
2006-07-25,16.86,17.2,16.62,17.06,376278,0
2006-07-26,16.96,17.12,16.6,16.69,326363,0
2006-07-27,16.84,16.84,16.09,16.22,305869,0
2006-07-28,16.37,16.93,16.15,16.86,335221,0
2006-07-31,16.76,17.12,16.64,16.94,270863,0
2006-08-01,16.83,16.96,16.31,16.51,171533,0
2006-08-02,16.64,16.88,16.42,16.75,152358,0
2006-08-03,16.53,17.16,16.49,17.1,180355,0
2006-08-04,17.32,17.4,16.68,16.96,116353,0
2006-08-07,16.89,17.02,16.55,16.79,120239,0
2006-08-08,16.9,16.95,16.47,16.47,136050,0
2006-08-09,16.68,17.02,16.43,16.49,161042,0
2006-08-10,16.41,16.83,16.12,16.69,185232,0
2006-08-11,16.59,16.75,16.19,16.38,146644,0
2006-08-14,16.55,16.82,16.47,16.55,156623,0
2006-08-15,16.7,17,16.5,16.66,347041,0
2006-08-16,16.83,17.33,16.74,17.32,161446,0
2006-08-17,17.21,17.6,17.21,17.58,127739,0
2006-08-18,17.67,17.67,17.21,17.56,128000,0
2006-08-21,17.41,17.61,17.09,17.42,168684,0
2006-08-22,17.35,17.54,17.04,17.14,123767,0
2006-08-23,17.08,17.27,16.9,16.97,130223,0
2006-08-24,17.03,17.04,16.49,16.64,145708,0
2006-08-25,16.53,16.61,16.36,16.47,173553,0
2006-08-28,16.44,17.05,16.34,16.95,160254,0
2006-08-29,17.05,17.61,16.88,17.61,266207,0
2006-08-30,17.58,17.92,17.3,17.74,105323,0
2006-08-31,17.82,18.24,17.69,18.01,226065,0
2006-09-01,18.16,18.25,17.88,18.09,94891,0
2006-09-05,18.12,18.37,17.78,18.31,161239,0
2006-09-06,18.18,18.21,17.76,17.89,78549,0
2006-09-07,17.75,18.01,17.45,17.68,106837,0
2006-09-08,17.6,18.13,17.52,18.06,164999,0
2006-09-11,17.98,18.53,17.98,18.41,254846,0
2006-09-12,18.37,19.27,18.37,19.25,398010,0
2006-09-13,19.15,19.57,19.06,19.55,309587,0
2006-09-14,19.55,20.18,19.42,20.07,335742,0
2006-09-15,20.37,20.8,20.18,20.56,749944,0
2006-09-18,20.43,20.95,20.36,20.45,369927,0
2006-09-19,20.42,20.83,20.25,20.77,331254,0
2006-09-20,20.77,20.98,20.73,20.96,297412,0
2006-09-21,20.93,20.99,20.44,20.71,316148,0
2006-09-22,20.5,20.51,20.09,20.31,303181,0
2006-09-25,20.3,20.94,20.07,20.88,477286,0
2006-09-26,20.8,21.12,20.65,20.89,481962,0
2006-09-27,20.75,21.25,20.75,20.94,325024,0
2006-09-28,21,21.24,20.66,20.81,272436,0
2006-09-29,20.81,21,20.61,20.61,339389,0
2006-10-02,20.65,21.1,20.31,20.87,338705,0
2006-10-03,20.89,21,20.5,20.87,252485,0
2006-10-04,20.78,21.68,20.78,21.57,379514,0
2006-10-05,21.58,21.9,21.45,21.9,292025,0
2006-10-06,21.77,21.97,21.59,21.81,226852,0
2006-10-09,21.71,21.74,21.46,21.62,265242,0
2006-10-10,21.65,22.01,21.54,21.89,392905,0
2006-10-11,21.87,22.11,21.7,21.93,227241,0
2006-10-12,22.11,22.25,21.89,22.25,313554,0
2006-10-13,22.28,22.6,22.23,22.44,307028,0
2006-10-16,22.4,22.69,22.38,22.6,159616,0
2006-10-17,22.4,22.75,22.31,22.69,222511,0
2006-10-18,22.63,22.7,21.57,21.65,460400,0
2006-10-19,21.55,22,21.54,22,612639,0
2006-10-20,21.69,21.8,20.79,20.95,637773,0
2006-10-23,20.81,20.97,20.67,20.9,669673,0
2006-10-24,20.9,21.09,20.7,21.05,596375,0
2006-10-25,20.98,21.15,20.91,21.11,505421,0
2006-10-26,21.12,21.75,21.03,21.75,375559,0
2006-10-27,21.63,21.76,21.33,21.44,208957,0
2006-10-30,21.45,21.97,21.35,21.92,215047,0
2006-10-31,21.92,22.1,21.29,21.49,244446,0
2006-11-01,21.51,21.51,20.58,20.65,391244,0
2006-11-02,20.54,20.69,20.06,20.06,840580,0
2006-11-03,20.23,20.5,19.91,20.08,416586,0
2006-11-06,20.13,20.4,20.12,20.4,664793,0
2006-11-07,20.53,22.9,20.53,22.37,1301042,0
2006-11-08,22.3,22.38,21.91,22.09,472417,0
2006-11-09,22.1,22.1,21.28,21.37,423809,0
2006-11-10,21.32,21.57,21.22,21.42,396716,0
2006-11-13,21.23,21.5,21.09,21.24,399497,0
2006-11-14,21.12,21.39,20.99,21.39,310825,0
2006-11-15,21.32,21.47,21.19,21.27,223344,0
2006-11-16,21.28,21.37,20.91,21.09,216312,0
2006-11-17,21.09,21.09,20.49,20.68,245176,0
2006-11-20,20.63,21.03,20.56,20.9,208479,0
2006-11-21,20.95,21.04,20.7,20.7,202040,0
2006-11-22,20.65,21.01,20.65,20.95,180353,0
2006-11-24,20.76,21.11,20.74,20.92,146732,0
2006-11-27,21.04,21.04,20.12,20.22,279092,0
2006-11-28,20.21,20.4,20.09,20.18,381782,0
2006-11-29,20.38,20.57,20.09,20.2,347237,0
2006-11-30,20.13,20.32,20.03,20.1,252408,0
2006-12-01,20.1,20.47,19.67,19.97,347488,0
2006-12-04,20.08,20.72,20.04,20.63,400739,0
2006-12-05,20.67,20.83,20.38,20.43,296060,0
2006-12-06,20.38,20.38,19.99,20.11,274328,0
2006-12-07,20.08,20.31,19.9,20.08,186034,0
2006-12-08,20,20.13,19.71,19.75,150033,0
2006-12-11,19.68,20.17,19.65,19.89,306612,0
2006-12-12,19.84,19.99,19.26,19.5,291168,0
2006-12-13,19.61,19.78,19.43,19.53,343607,0
2006-12-14,19.53,20.05,19.53,19.73,425129,0
2006-12-15,19.78,19.8,19.16,19.2,504179,0
2006-12-18,19.21,19.6,19.13,19.22,216492,0
2006-12-19,19.09,19.09,18.56,18.77,290803,0
2006-12-20,18.83,19.28,18.82,19,146223,0
2006-12-21,19,19.31,18.68,18.83,201585,0
2006-12-22,18.89,18.89,18.5,18.59,110446,0
2006-12-26,18.52,19.04,18.52,18.93,167771,0
2006-12-27,19,19.68,19,19.4,234519,0
2006-12-28,19.34,19.43,19.03,19.08,151940,0
2006-12-29,19.04,19.23,18.83,18.87,176960,0
2007-01-03,18.74,19.4,18.69,18.9,406383,0
2007-01-04,18.9,19.33,18.59,19.2,390534,0
2007-01-05,19.15,19.35,18.85,18.95,325360,0
2007-01-08,19,19.35,18.95,19.21,332785,0
2007-01-09,19.25,19.4,18.95,19.36,469289,0
2007-01-10,19.29,19.56,19.29,19.54,242569,0
2007-01-11,19.56,19.83,19.45,19.81,222449,0
2007-01-12,19.8,19.84,19.53,19.7,174886,0
2007-01-16,19.73,19.97,19.41,19.62,434235,0
2007-01-17,19.51,19.56,19.3,19.43,322607,0
2007-01-18,19.54,19.54,18.92,19.1,336576,0
2007-01-19,19.1,19.36,18.79,19.31,296981,0
2007-01-22,19.33,19.35,18.72,18.72,380399,0
2007-01-23,18.71,19.27,18.71,18.97,223441,0
2007-01-24,19.05,19.1,18.88,19.06,163719,0
2007-01-25,19.15,19.15,18.9,18.98,272708,0
2007-01-26,19.05,19.07,18.4,18.66,350071,0
2007-01-29,18.57,18.75,18.43,18.54,261399,0
2007-01-30,18.51,18.76,18.42,18.66,369880,0
2007-01-31,19.09,20.71,18.58,20.33,1010264,0
2007-02-01,20.45,20.54,19.96,20.25,296773,0
2007-02-02,19.6,20.3,19.6,19.95,591725,0
2007-02-05,19.81,19.94,19.48,19.75,403742,0
2007-02-06,19.7,20.16,19.7,20.13,304137,0
2007-02-07,20.06,20.34,19.97,20.28,248065,0
2007-02-08,20.15,20.31,20.08,20.18,111921,0
2007-02-09,20.09,20.26,19.87,20.11,222574,0
2007-02-12,20.01,20.11,19.85,20.09,326051,0
2007-02-13,20.19,20.19,20.01,20.13,238126,0
2007-02-14,20.13,20.14,19.77,19.93,182556,0
2007-02-15,19.99,20.14,19.86,20.04,188911,0
2007-02-16,20.04,20.05,19.72,19.86,216901,0
2007-02-20,19.81,20.17,19.47,20.13,197026,0
2007-02-21,20.07,20.39,20,20.23,217502,0
2007-02-22,20.22,20.4,19.98,20.24,215229,0
2007-02-23,20.18,20.45,20.14,20.32,219706,0
2007-02-26,20.44,20.44,20.05,20.23,251502,0
2007-02-27,20.15,20.18,19.36,19.43,401701,0
2007-02-28,19.53,19.83,19.29,19.32,327692,0
2007-03-01,19.03,19.4,18.49,19.03,307649,0
2007-03-02,18.9,19.25,18.55,18.63,241443,0
2007-03-05,18.68,18.92,18.3,18.31,322026,0
2007-03-06,18.51,18.72,18.24,18.56,214957,0
2007-03-07,18.58,18.64,18.3,18.37,237314,0
2007-03-08,18.48,18.52,18.12,18.17,244028,0
2007-03-09,18.24,18.6,18.12,18.58,560938,0
2007-03-12,18.62,18.7,18.32,18.37,257643,0
2007-03-13,18.37,18.37,17.73,17.75,416728,0
2007-03-14,17.69,17.83,17.34,17.83,453187,0
2007-03-15,17.84,18.03,17.68,17.79,212514,0
2007-03-16,17.78,17.89,17.45,17.87,499839,0
2007-03-19,17.91,18.21,17.79,17.96,191886,0
2007-03-20,17.94,18.1,17.75,18.09,181720,0
2007-03-21,18.2,18.31,17.96,18.19,238870,0
2007-03-22,18.26,18.28,18.01,18.17,182131,0
2007-03-23,18.13,18.23,18.09,18.21,122183,0
2007-03-26,18.21,18.24,17.94,18.12,149442,0
2007-03-27,18.01,18.01,17.73,17.89,216144,0
2007-03-28,17.8,18.16,17.58,18,500673,0
2007-03-29,18.15,18.3,17.7,18.05,186796,0
2007-03-30,18.03,18.15,17.7,17.98,318776,0
2007-04-02,18.01,18.1,17.73,17.98,249613,0
2007-04-03,18.09,18.68,17.98,18.65,326987,0
2007-04-04,18.59,18.74,18.54,18.61,295732,0
2007-04-05,18.5,18.51,18.12,18.32,227336,0
2007-04-09,18.32,18.75,18.1,18.66,444938,0
2007-04-10,18.59,18.78,18.59,18.63,128112,0
2007-04-11,18.63,18.76,18.54,18.56,522477,0
2007-04-12,18.53,19.16,18.53,19.13,385474,0
2007-04-13,19.19,19.27,18.91,19.27,192487,0
2007-04-16,19.28,19.64,19.27,19.61,212390,0
2007-04-17,19.57,19.57,19.04,19.28,142983,0
2007-04-18,19.16,19.39,18.92,19.06,171278,0
2007-04-19,18.85,19.14,18.45,19.05,181486,0
2007-04-20,19.3,19.3,18.95,19.1,221451,0
2007-04-23,19.02,19.39,19.02,19.25,220799,0
2007-04-24,19.27,19.43,19.24,19.38,248163,0
2007-04-25,19.46,19.75,19.29,19.65,541128,0
2007-04-26,19.57,19.79,19.57,19.77,304481,0
2007-04-27,19.67,19.75,19.59,19.7,236884,0
2007-04-30,19.65,19.83,19.58,19.82,490545,0
2007-05-01,19.76,19.94,19.36,19.78,705167,0
2007-05-02,19.54,20.55,19.53,20.45,456180,0
2007-05-03,20.51,20.74,19.85,20.54,714493,0
2007-05-04,20.5,20.7,19.97,20.1,606635,0
2007-05-07,20.06,20.32,19.99,20.01,210227,0
2007-05-08,20.01,20.26,19.87,20.11,645347,0
2007-05-09,20,20.63,20,20.49,412137,0
2007-05-10,20.34,20.41,19.94,20.16,318909,0
2007-05-11,20.4,20.58,19.97,20.22,171397,0
2007-05-14,20.17,20.49,19.91,19.93,324138,0
2007-05-15,19.87,20.15,19.72,19.76,363475,0
2007-05-16,19.78,19.86,19.5,19.72,342362,0
2007-05-17,19.63,19.76,19.22,19.34,627566,0
2007-05-18,19.43,19.7,19.14,19.57,246107,0
2007-05-21,19.53,20.15,19.53,20.11,221380,0
2007-05-22,20.02,20.3,19.7,20.26,245699,0
2007-05-23,20.25,20.42,19.81,19.85,202401,0
2007-05-24,19.8,20.2,19.74,20.01,324244,0
2007-05-25,20.05,20.16,19.6,19.66,253952,0
2007-05-29,19.8,20.69,19.8,20.56,522655,0
2007-05-30,20.57,21.94,20.55,21.87,787543,0
2007-05-31,21.88,22.23,21.67,22.16,725227,0
2007-06-01,22.22,22.31,21.94,21.99,561966,0
2007-06-04,21.96,22.18,21.96,22.15,337049,0
2007-06-05,22.16,22.16,21.45,21.68,343164,0
2007-06-06,21.51,21.51,21.26,21.45,244999,0
2007-06-07,21.4,21.48,21.16,21.24,239253,0
2007-06-08,21.23,21.74,21.02,21.64,207603,0
2007-06-11,21.56,21.75,21.33,21.7,228832,0
2007-06-12,21.59,21.73,21.31,21.36,262120,0
2007-06-13,21.41,21.65,21.23,21.54,263368,0
2007-06-14,21.59,21.89,21.53,21.66,215302,0
2007-06-15,21.99,21.99,21.57,21.68,429416,0
2007-06-18,21.69,21.89,21.5,21.77,160468,0
2007-06-19,21.75,21.75,21.42,21.46,279462,0
2007-06-20,21.47,21.64,21.17,21.26,189466,0
2007-06-21,21.26,21.64,21.09,21.63,198743,0
2007-06-22,21.63,21.76,21.45,21.62,603396,0
2007-06-25,21.53,22.07,21.25,21.83,560901,0
2007-06-26,21.85,22.24,21.81,22.01,503705,0
2007-06-27,21.85,22.67,21.79,22.51,460547,0
2007-06-28,22.56,22.91,22.55,22.65,249320,0
2007-06-29,22.78,23.11,22.52,22.57,438214,0
2007-07-02,22.88,23.09,22.67,22.88,491492,0
2007-07-03,22.86,23.24,22.85,23.17,173817,0
2007-07-05,23.14,23.55,23,23.43,410830,0
2007-07-06,23.38,23.64,23.27,23.48,341742,0
2007-07-09,23.49,23.64,23.32,23.54,319245,0
2007-07-10,23.48,23.48,23.21,23.22,340618,0
2007-07-11,23.23,23.55,23.23,23.53,234061,0
2007-07-12,23.64,24.07,23.56,24.07,217752,0
2007-07-13,24.05,24.08,23.77,23.95,127274,0
2007-07-16,23.93,24,23.7,23.87,215598,0
2007-07-17,23.88,24.17,23.88,23.94,236250,0
2007-07-18,23.81,24.19,23.25,23.64,204404,0
2007-07-19,23.74,23.94,23.68,23.85,181371,0
2007-07-20,23.8,23.84,22.95,23.29,308807,0
2007-07-23,23.47,23.65,23.15,23.23,258870,0
2007-07-24,23.14,23.14,22.44,23.01,502184,0
2007-07-25,23.1,23.76,23,23.55,635459,0
2007-07-26,23.35,23.37,22.54,22.88,775600,0
2007-07-27,22.76,22.99,22.31,22.32,585941,0
2007-07-30,22.31,22.9,22.14,22.77,714389,0
2007-07-31,22.88,23.11,22.56,22.56,589377,0
2007-08-01,22.58,22.97,22.12,22.6,438162,0
2007-08-02,22.69,22.94,22.5,22.92,540863,0
2007-08-03,22.9,22.97,22.11,22.24,542834,0
2007-08-06,22.29,23.09,21.97,22.48,796378,0
2007-08-07,22.35,22.8,22.01,22.5,632922,0
2007-08-08,23.3,24.76,22.72,23.99,1835547,0
2007-08-09,23.56,24,21.76,23.27,1134900,0
2007-08-10,21.6,24.22,21.6,24,1094582,0
2007-08-13,24,24.11,23.38,23.63,771968,0
2007-08-14,23.52,23.62,22.93,23.38,436860,0
2007-08-15,23.3,24.02,22.98,23.84,547689,0
2007-08-16,23.45,24,22.92,23.79,714613,0
2007-08-17,24.37,24.37,22.87,23.06,673647,0
2007-08-20,23.25,23.97,23.23,23.45,393875,0
2007-08-21,23.53,23.57,23.15,23.39,467267,0
2007-08-22,23.42,23.65,23.36,23.53,659373,0
2007-08-23,23.55,23.65,23.25,23.46,309240,0
2007-08-24,23.43,23.61,23.38,23.61,368957,0
2007-08-27,23.5,23.74,23.32,23.5,564377,0
2007-08-28,23.4,23.55,23.04,23.1,438092,0
2007-08-29,23.28,23.98,23.2,23.9,445497,0
2007-08-30,23.57,23.91,23.37,23.69,362215,0
2007-08-31,23.99,24,23.69,23.72,371881,0
2007-09-04,23.81,24.65,23.69,24.4,755011,0
2007-09-05,24.34,24.62,24.06,24.61,504716,0
2007-09-06,24.61,25.17,24.61,25.02,427707,0
2007-09-07,24.89,24.97,24.74,24.95,861971,0
2007-09-10,24.91,25.5,24.67,24.71,688011,0
2007-09-11,24.79,25.58,24.79,25.53,710984,0
2007-09-12,25.65,25.69,25.14,25.32,534579,0
2007-09-13,25.46,25.46,25.15,25.31,377522,0
2007-09-14,25.25,25.55,25.03,25.48,422517,0
2007-09-17,25.46,25.61,25.24,25.51,710025,0
2007-09-18,25.66,26.52,25.51,26.43,424181,0
2007-09-19,26.69,26.69,26.2,26.5,1032678,0
2007-09-20,26.5,26.54,26.41,26.47,549297,0
2007-09-21,26.66,26.66,25.95,26.02,595459,0
2007-09-24,26.1,26.42,25.71,26,435331,0
2007-09-25,25.89,26.01,25.6,25.88,247639,0
2007-09-26,25.97,26.07,25.84,25.97,343563,0
2007-09-27,26.1,26.16,25.95,26.01,464578,0
2007-09-28,25.9,26.12,25.77,25.81,335393,0
2007-10-01,25.76,26.31,25.6,26.28,472455,0
2007-10-02,26.36,27.07,26.29,26.77,312998,0
2007-10-03,25.93,26.43,25.19,25.98,647652,0
2007-10-04,26.09,26.09,24.4,24.49,773280,0
2007-10-05,24.82,25.9,24.54,25.75,699764,0
2007-10-08,25.64,25.86,25.42,25.61,299608,0
2007-10-09,25.59,25.9,25.37,25.8,367071,0
2007-10-10,25.8,26.33,25.75,25.95,584055,0
2007-10-11,26.19,26.89,26.03,26.05,649565,0
2007-10-12,26.04,26.4,25.96,26.25,276375,0
2007-10-15,26.23,26.24,25.87,25.95,509427,0
2007-10-16,25.86,26.27,25.75,25.85,657592,0
2007-10-17,26,26.09,25.86,25.98,388801,0
2007-10-18,25.85,26.22,25.81,26.03,596650,0
2007-10-19,26.04,26.09,25.6,25.61,395761,0
2007-10-22,25.52,25.95,25.01,25.6,344916,0
2007-10-23,25.91,26.25,25.52,26.24,231383,0
2007-10-24,26.09,26.13,25.25,25.97,399134,0
2007-10-25,25.98,26,25.44,25.85,519992,0
2007-10-26,26.25,27.85,26.25,27.78,772110,0
2007-10-29,27.95,28.4,27.55,27.78,479233,0
2007-10-30,27.71,27.98,27.13,27.2,462518,0
2007-10-31,27.36,27.71,26.92,27.64,427845,0
2007-11-01,27.55,28.1,26.01,26.47,875477,0
2007-11-02,22.2,22.2,20,20.15,3296006,0
2007-11-05,19.9,20.55,19.48,20.31,1415149,0
2007-11-06,20.32,20.6,19.71,20.58,510765,0
2007-11-07,20.29,20.52,19.72,19.79,549918,0
2007-11-08,20,20.08,18.72,19.35,780185,0
2007-11-09,18.86,18.96,18.13,18.22,999979,0
2007-11-12,18.25,18.36,17.45,17.47,1377687,0
2007-11-13,17.98,21.45,17.98,21.1,1579128,0
2007-11-14,21.15,21.42,19.67,19.86,604865,0
2007-11-15,19.84,20.25,19.62,19.95,322133,0
2007-11-16,19.98,20.2,19.28,19.85,401052,0
2007-11-19,19.6,20,19.17,19.23,394848,0
2007-11-20,19.25,19.44,18.59,19.08,590296,0
2007-11-21,18.97,19.29,18.76,18.79,217586,0
2007-11-23,19,19.77,18.79,19.61,101167,0
2007-11-26,19.6,19.6,18.22,18.22,319958,0
2007-11-27,18.31,18.69,18.07,18.58,785031,0
2007-11-28,18.79,19.47,18.6,19.4,454572,0
2007-11-29,19.31,19.61,19.21,19.38,209413,0
2007-11-30,19.7,20.09,19.6,19.81,567602,0
2007-12-03,19.73,19.8,18.76,18.81,264207,0
2007-12-04,18.75,18.78,18.15,18.15,545440,0
2007-12-05,18.46,19.26,18.17,19.05,314950,0
2007-12-06,19.07,19.79,18.84,19.79,303212,0
2007-12-07,19.81,20.1,19.4,19.48,186082,0
2007-12-10,19.49,20.17,19.33,19.87,192323,0
2007-12-11,19.74,19.79,18.26,18.3,345765,0
2007-12-12,18.69,18.87,17.71,18.19,494095,0
2007-12-13,18,18.38,17.62,18.22,280445,0
2007-12-14,18,18.22,17.65,17.7,320249,0
2007-12-17,17.57,18.5,17.42,17.77,478980,0
2007-12-18,18.02,18.21,17.41,17.89,261873,0
2007-12-19,17.82,17.91,17.48,17.65,208331,0
2007-12-20,17.85,18.02,17.57,17.94,442128,0
2007-12-21,18.24,18.7,18.07,18.7,777284,0
2007-12-24,18.85,19.07,18.28,18.89,105136,0
2007-12-26,18.59,19.12,18.39,18.98,247277,0
2007-12-27,19,19.28,18.63,18.84,288902,0
2007-12-28,19.1,19.2,18.09,18.31,338969,0
2007-12-31,18.26,18.36,17.8,18.24,361968,0
2008-01-02,18.17,18.47,17.85,18,383836,0
2008-01-03,18.07,18.11,17.51,17.55,405922,0
2008-01-04,17.43,17.45,16.9,17.04,495801,0
2008-01-07,17.16,17.47,16.7,16.82,388142,0
2008-01-08,16.93,17.1,16.25,16.29,435786,0
2008-01-09,16.29,16.73,15.68,16.16,511518,0
2008-01-10,15.91,16.31,15.65,16.04,607212,0
2008-01-11,15.88,16.15,15.6,15.63,255710,0
2008-01-14,15.76,16.29,15.76,15.94,367227,0
2008-01-15,15.69,15.73,15.41,15.49,210640,0
2008-01-16,15.51,16.39,15.51,16.13,314693,0
2008-01-17,16.22,16.59,16.06,16.19,418363,0
2008-01-18,16.18,17,16.09,16.44,419854,0
2008-01-22,15.75,16.9,15.5,16.37,469971,0
2008-01-23,15.68,17.25,15.68,17,551750,0
2008-01-24,16.82,17,16.25,16.67,720786,0
2008-01-25,16.88,17.28,16.37,16.55,300414,0
2008-01-28,16.48,17,16.34,16.94,468757,0
2008-01-29,17.02,17.29,16.81,17.04,813757,0
2008-01-30,16.94,17.32,16.78,16.91,501369,0
2008-01-31,16.6,17.49,16.42,17.27,625487,0
2008-02-01,17.37,18.07,17.24,17.56,299180,0
2008-02-04,17.55,18.24,17.25,17.4,560699,0
2008-02-05,17.03,17.41,17,17.15,391745,0
2008-02-06,17.4,17.41,16.46,16.61,634344,0
2008-02-07,19.02,20.35,17.89,17.96,1607993,0
2008-02-08,18.5,18.87,17.86,18.32,797915,0
2008-02-11,18.16,18.54,17.86,18.28,411820,0
2008-02-12,18.34,18.82,18.13,18.32,366689,0
2008-02-13,18.38,19.02,18.37,19,446046,0
2008-02-14,18.92,18.99,18.46,18.53,489967,0
2008-02-15,18.43,18.79,17.98,18.63,445914,0
2008-02-19,18.84,19.06,18.74,18.81,600582,0
2008-02-20,18.31,19.1,18.27,18.87,444802,0
2008-02-21,18.97,19.25,18.87,19,561490,0
2008-02-22,18.99,19.06,18.25,18.51,753310,0
2008-02-25,18.44,18.67,18.2,18.55,814658,0
2008-02-26,18.39,18.9,18.12,18.81,1008839,0
2008-02-27,18.52,19,18.44,18.69,441136,0
2008-02-28,18.58,18.88,18.13,18.21,317328,0
2008-02-29,17.95,18.65,17.46,17.53,432512,0
2008-03-03,17.58,17.87,17.27,17.56,305247,0
2008-03-04,17.34,17.53,17.13,17.49,342031,0
2008-03-05,17.61,17.81,17.04,17.46,438008,0
2008-03-06,17.33,17.59,16.77,16.87,395908,0
2008-03-07,16.68,17.39,16.68,16.94,368754,0
2008-03-10,16.97,16.97,16.53,16.59,361339,0
2008-03-11,17.06,17.21,16.75,17.17,793535,0
2008-03-12,17.23,17.36,16.76,16.99,379522,0
2008-03-13,16.49,17.53,16.47,17.39,630176,0
2008-03-14,17.69,17.69,16.82,17.02,499320,0
2008-03-17,16.51,17.54,16.46,17.14,437598,0
2008-03-18,17.57,18.15,17.31,18.07,379643,0
2008-03-19,18.17,18.46,17.4,17.42,451049,0
2008-03-20,17.61,17.7,16.95,17.49,1229036,0
2008-03-24,17.59,18.06,17.41,17.98,546326,0
2008-03-25,17.95,18.12,17.66,17.9,333346,0
2008-03-26,17.72,18.11,17.48,18.04,398270,0
2008-03-27,18.11,18.12,17.51,17.6,293167,0
2008-03-28,17.66,17.87,17.35,17.36,355220,0
2008-03-31,17.43,17.98,17.3,17.5,339209,0
2008-04-01,17.87,18.21,17.73,18.2,281764,0
2008-04-02,18.1,18.31,17.75,17.97,377743,0
2008-04-03,17.79,18.27,17.77,18,304762,0
2008-04-04,18.04,18.04,17.64,17.83,209062,0
2008-04-07,17.99,18.45,17.43,17.49,270662,0
2008-04-08,17.32,17.64,17.28,17.42,335572,0
2008-04-09,17.4,17.4,16.68,16.71,242381,0
2008-04-10,16.66,17.03,16.57,16.74,460560,0
2008-04-11,16.57,16.78,16.19,16.23,386749,0
2008-04-14,16.19,16.45,16.13,16.28,440479,0
2008-04-15,16.36,16.51,16.23,16.49,322235,0
2008-04-16,16.69,16.87,16.68,16.84,587572,0
2008-04-17,16.8,17.02,16.73,16.82,244724,0
2008-04-18,17.2,17.25,16.91,17.14,341283,0
2008-04-21,16.8,16.8,15.58,15.6,1010358,0
2008-04-22,15.55,15.91,14.18,14.36,878077,0
2008-04-23,14.44,14.99,14.11,14.19,487070,0
2008-04-24,13.14,13.14,10.95,11,2023682,0
2008-04-25,11.05,11.62,10.78,11.5,1798072,0
2008-04-28,11.45,12.09,11.28,11.62,1177382,0
2008-04-29,11.63,12.36,11.61,12.35,1197607,0
2008-04-30,12.36,12.51,11.96,12.06,2133558,0
2008-05-01,12.01,12.63,11.94,12.35,487229,0
2008-05-02,12.45,12.59,12.1,12.18,439516,0
2008-05-05,12.11,12.37,12.04,12.11,420827,0
2008-05-06,12,12.35,12,12.15,466718,0
2008-05-07,12.19,12.5,11.97,12.03,1027274,0
2008-05-08,12.06,12.3,11.98,12.05,549378,0
2008-05-09,12.5,12.5,12.06,12.11,672926,0
2008-05-12,12.18,12.37,12.1,12.17,566017,0
2008-05-13,12.17,12.29,12.05,12.24,661972,0
2008-05-14,12.25,12.51,12.2,12.32,529396,0
2008-05-15,12.27,12.57,12.01,12.22,949595,0
2008-05-16,12.3,12.56,12.15,12.52,797141,0
2008-05-19,12.49,12.76,12.38,12.57,629321,0
2008-05-20,12.49,12.67,12.16,12.27,491902,0
2008-05-21,12.33,12.55,12.21,12.24,367056,0
2008-05-22,12.31,12.65,12.1,12.53,345691,0
2008-05-23,12.44,12.48,12.19,12.28,240390,0
2008-05-27,12.24,12.46,12.05,12.19,750979,0
2008-05-28,12.26,12.69,12.15,12.67,677740,0
2008-05-29,12.6,13.47,12.52,13.39,537187,0
2008-05-30,13.6,13.95,13.33,13.4,532012,0
2008-06-02,13.76,13.76,13.22,13.5,391066,0
2008-06-03,13.7,13.87,13.3,13.49,377741,0
2008-06-04,13.4,14.08,13.4,13.79,495526,0
2008-06-05,13.8,14.13,13.79,14.13,359726,0
2008-06-06,14.01,14.14,13.52,13.54,329264,0
2008-06-09,13.62,13.92,13.22,13.37,257043,0
2008-06-10,13.24,13.48,13.07,13.28,328489,0
2008-06-11,13.27,13.27,12.82,12.82,286924,0
2008-06-12,12.9,13.46,12.9,13.02,339794,0
2008-06-13,13.19,13.54,13.19,13.34,320747,0
2008-06-16,13.26,13.48,13.15,13.37,177978,0
2008-06-17,13.38,13.38,12.8,12.87,364739,0
2008-06-18,12.79,12.91,12.59,12.74,221409,0
2008-06-19,12.73,12.9,12.54,12.63,555680,0
2008-06-20,12.52,12.6,12.17,12.34,582305,0
2008-06-23,12.44,12.5,11.87,11.9,341679,0
2008-06-24,11.88,12.19,11.78,11.86,404226,0
2008-06-25,11.87,12.44,11.82,12.26,542575,0
2008-06-26,12.09,12.15,11.91,12.05,529981,0
2008-06-27,12.05,12.05,11.73,11.81,459113,0
2008-06-30,11.83,12.25,11.72,11.73,335232,0
2008-07-01,11.59,12.11,11.53,12.04,457738,0
2008-07-02,12.01,12.11,11.72,11.82,390830,0
2008-07-03,11.82,12.05,11.65,11.81,130848,0
2008-07-07,11.86,11.97,11.8,11.8,578921,0
2008-07-08,11.8,12.29,11.78,12.29,429079,0
2008-07-09,12.25,12.25,11.6,11.67,403324,0
2008-07-10,11.69,12.09,11.65,11.75,282836,0
2008-07-11,11.67,11.88,11.49,11.66,546514,0
2008-07-14,11.67,11.69,11.22,11.23,329865,0
2008-07-15,11.09,11.5,10.68,10.7,576563,0
2008-07-16,10.76,11.49,10.48,11.36,622598,0
2008-07-17,11.43,11.94,11.07,11.75,514410,0
2008-07-18,11.77,11.88,11.44,11.7,572454,0
2008-07-21,11.77,12.01,11.5,11.84,424420,0
2008-07-22,11.82,12.41,11.26,12.4,338768,0
2008-07-23,12.4,12.85,12.29,12.61,300991,0
2008-07-24,12.67,12.94,12.23,12.33,245938,0
2008-07-25,13.13,13.45,12.69,13.19,853496,0
2008-07-28,13.21,13.35,12.56,12.64,518552,0
2008-07-29,12.71,13.3,12.52,13.27,485968,0
2008-07-30,12.68,13.39,12.6,12.96,405318,0
2008-07-31,12.77,13.39,12.65,12.76,326257,0
2008-08-01,12.81,13.28,12.51,12.71,413974,0
2008-08-04,12.76,12.91,12.19,12.21,485737,0
2008-08-05,12.48,12.86,12.15,12.74,593489,0
2008-08-06,12.76,13.05,12.71,12.95,371100,0
2008-08-07,13.15,13.3,12.89,13,497679,0
2008-08-08,13.13,13.85,12.87,13.74,335141,0
2008-08-11,13.75,14.68,13.56,14,418208,0
2008-08-12,15,15.41,14.06,14.83,1034564,0
2008-08-13,14.88,15.35,14.81,15.1,600607,0
2008-08-14,15.02,15.96,15,15.63,711382,0
2008-08-15,15.81,16.04,15.6,15.76,739264,0
2008-08-18,16,16.17,15.67,15.85,392081,0
2008-08-19,15.71,16.12,15.54,16.08,489593,0
2008-08-20,16.13,16.39,15.85,16,396401,0
2008-08-21,15.8,16.31,15.8,16.06,480989,0
2008-08-22,16.18,16.71,15.57,16.64,273761,0
2008-08-25,16.31,16.63,16.1,16.18,369232,0
2008-08-26,16.35,16.81,16.01,16.76,324022,0
2008-08-27,16.71,16.81,16.56,16.76,393152,0
2008-08-28,16.82,17.11,16.45,17.11,415012,0
2008-08-29,16.94,16.94,16.43,16.64,349084,0
2008-09-02,17,17.25,16.61,16.93,409808,0
2008-09-03,16.86,17.2,16.53,16.9,448468,0
2008-09-04,16.75,16.78,15.83,15.91,704872,0
2008-09-05,15.79,16,15.57,15.95,469841,0
2008-09-08,16.4,16.82,16.16,16.77,581196,0
2008-09-09,17.23,17.31,16.25,16.93,612889,0
2008-09-10,17.3,17.3,16.16,16.47,623494,0
2008-09-11,16.22,16.46,15.83,16.4,462540,0
2008-09-12,16.29,16.29,15.65,16.21,650742,0
2008-09-15,15.77,16.09,15.31,15.47,499024,0
2008-09-16,15.01,16.11,14.72,15.34,706123,0
2008-09-17,15.13,15.65,15.08,15.4,735787,0
2008-09-18,15.71,15.75,14.93,15.52,999717,0
2008-09-19,14.77,17.14,14.77,16.78,1109117,0
2008-09-22,16.69,16.71,15.54,16.11,801182,0
2008-09-23,16.16,16.51,15.34,15.53,613078,0
2008-09-24,15.53,15.88,15,15.05,564589,0
2008-09-25,15.01,15.34,14.34,14.53,708111,0
2008-09-26,14.23,14.34,13.75,13.86,654580,0
2008-09-29,13.62,14.18,13.39,13.5,837047,0
2008-09-30,13.68,13.91,13.09,13.41,661474,0
2008-10-01,13.27,13.61,13.06,13.38,475262,0
2008-10-02,13.33,13.4,12.74,12.77,383823,0
2008-10-03,12.97,13.16,12.55,12.75,478599,0
2008-10-06,12.43,12.7,11.44,12.08,490686,0
2008-10-07,12.22,12.27,11.39,11.41,466571,0
2008-10-08,11.28,11.82,11.02,11.15,440309,0
2008-10-09,11.37,11.83,10.52,10.52,506375,0
2008-10-10,10.15,11.26,9.52,11.21,1089767,0
2008-10-13,11.7,12.3,11.21,12.25,674155,0
2008-10-14,12.61,12.61,11.04,11.44,372566,0
2008-10-15,11.27,11.36,10.45,10.49,318569,0
2008-10-16,10.56,10.82,9.77,10.79,576553,0
2008-10-17,10.4,11.04,10.18,10.78,617144,0
2008-10-20,10.85,10.98,10.51,10.97,221027,0
2008-10-21,10.82,10.97,10.31,10.36,305436,0
2008-10-22,10.1,10.17,9.55,9.63,314014,0
2008-10-23,9.7,9.7,8.74,8.98,387441,0
2008-10-24,8.5,8.9,8.27,8.54,416735,0
2008-10-27,8.44,8.59,8.05,8.07,183099,0
2008-10-28,8.18,8.56,7.69,8.52,245971,0
2008-10-29,8.59,9.19,8.08,8.94,336581,0
2008-10-30,9.19,9.19,8.5,8.94,351530,0
2008-10-31,8.91,10.03,8.65,9.73,405560,0
2008-11-03,9.72,10.03,9.25,9.56,209479,0
2008-11-04,9.89,9.99,8.81,8.9,464196,0
2008-11-05,8.81,9.05,8.59,8.61,226395,0
2008-11-06,8.66,8.83,8.1,8.11,232651,0
2008-11-07,7.62,7.62,6,6.04,909177,0
2008-11-10,6.16,6.23,5,5.02,1081393,0
2008-11-11,5.09,5.61,5.07,5.24,977989,0
2008-11-12,5.14,5.88,4.41,4.44,526813,0
2008-11-13,4.45,4.96,3.9,4.81,522831,0
2008-11-14,4.94,5.25,4.32,4.34,407902,0
2008-11-17,4.39,4.74,4.33,4.35,520018,0
2008-11-18,4.37,4.73,4.02,4.23,438467,0
2008-11-19,4.23,4.5,3.77,3.81,460411,0
2008-11-20,3.84,4.07,3.56,3.63,460135,0
2008-11-21,3.7,3.7,3.33,3.4,561610,0
2008-11-24,3.48,3.91,3.36,3.83,481788,0
2008-11-25,3.87,3.96,3.67,3.94,344292,0
2008-11-26,3.85,4.19,3.85,4.18,297489,0
2008-11-28,4.07,4.24,4.05,4.07,122946,0
2008-12-01,4,4.19,3.49,3.5,426236,0
2008-12-02,3.59,3.86,3.47,3.8,655858,0
2008-12-03,3.69,4.14,3.69,4.02,440507,0
2008-12-04,3.98,4.47,3.98,4.02,343709,0
2008-12-05,3.97,4.15,3.89,4.03,411667,0
2008-12-08,4.12,4.42,3.94,4.38,311299,0
2008-12-09,4.35,4.8,4.33,4.57,476544,0
2008-12-10,4.61,4.77,4.41,4.61,387542,0
2008-12-11,4.51,4.55,4.18,4.23,390315,0
2008-12-12,4.15,4.47,4.1,4.47,386351,0
2008-12-15,4.49,4.56,4.12,4.25,318586,0
2008-12-16,4.32,4.64,4.29,4.58,525946,0
2008-12-17,4.54,5.14,4.39,5.08,243812,0
2008-12-18,5.07,5.07,4.52,4.73,391388,0
2008-12-19,4.9,4.99,4.19,4.93,1140880,0
2008-12-22,5,5,4.75,4.99,943452,0
2008-12-23,5.02,5.28,4.96,5.03,363814,0
2008-12-24,5.03,5.4,4.95,5.39,218929,0
2008-12-26,5.41,5.96,5.21,5.95,407890,0
2008-12-29,5.9,6.09,5.84,6.01,345350,0
2008-12-30,6.07,6.7,5.97,6.61,617056,0
2008-12-31,6.6,7.14,6.38,6.9,457253,0
2009-01-02,6.91,7.01,6.63,6.93,166925,0
2009-01-05,7.03,7.17,6.77,6.96,321895,0
2009-01-06,6.7,7.3,6.66,7.18,355765,0
2009-01-07,7.07,7.22,6.93,7.16,274525,0
2009-01-08,7.07,7.31,7.01,7.2,373865,0
2009-01-09,7.18,7.32,7.06,7.14,520958,0
2009-01-12,7.12,7.2,7,7.13,431832,0
2009-01-13,7.1,7.14,6.81,6.89,284184,0
2009-01-14,6.77,6.88,6.06,6.11,238906,0
2009-01-15,6.1,6.62,5.83,6.61,359220,0
2009-01-16,6.66,6.74,6.29,6.74,288579,0
2009-01-20,6.63,6.69,5.9,5.92,296558,0
2009-01-21,5.98,6.4,5.87,6.38,215786,0
2009-01-22,6.23,6.23,5.83,5.97,161428,0
2009-01-23,5.81,6.3,5.68,6.14,201948,0
2009-01-26,6.13,6.59,6.13,6.48,142274,0
2009-01-27,6.38,6.45,5.72,5.76,581903,0
2009-01-28,5.84,5.98,5.76,5.87,474175,0
2009-01-29,5.82,5.97,5.42,5.46,326596,0
2009-01-30,5.5,5.63,5.12,5.18,266544,0
2009-02-02,5.08,5.5,5.08,5.42,279073,0
2009-02-03,5.44,5.58,5.22,5.48,231711,0
2009-02-04,5.46,5.59,5.37,5.38,178580,0
2009-02-05,5.25,5.54,5.18,5.53,501849,0
2009-02-06,5.51,6.01,5.49,5.9,361975,0
2009-02-09,5.25,5.46,2.69,3.05,5719512,0
2009-02-10,2.96,3.03,2.64,2.88,2545919,0
2009-02-11,2.67,3.04,2.67,2.95,1335799,0
2009-02-12,2.91,2.98,2.77,2.96,743883,0
2009-02-13,2.95,3.06,2.9,2.97,1082210,0
2009-02-17,2.86,2.89,2.6,2.71,800758,0
2009-02-18,2.75,2.83,2.66,2.8,385343,0
2009-02-19,2.83,2.89,2.66,2.79,415463,0
2009-02-20,2.75,2.78,2.66,2.75,258478,0
2009-02-23,2.78,2.9,2.65,2.68,566267,0
2009-02-24,2.71,2.72,2.56,2.7,320675,0
2009-02-25,2.67,2.68,2.54,2.63,427870,0
2009-02-26,2.65,2.87,2.63,2.71,429240,0
2009-02-27,2.68,2.75,2.56,2.63,397944,0
2009-03-02,2.6,2.6,2.37,2.41,389995,0
2009-03-03,2.46,2.56,2.37,2.4,386438,0
2009-03-04,2.43,2.44,2.17,2.37,446879,0
2009-03-05,2.3,2.37,2.09,2.09,465247,0
2009-03-06,2.11,2.21,2.06,2.1,315014,0
2009-03-09,2.08,2.3,2.04,2.06,408571,0
2009-03-10,2.11,2.47,2.1,2.4,510726,0
2009-03-11,2.39,2.5,2.36,2.4,320420,0
2009-03-12,2.38,2.49,2.29,2.45,540002,0
2009-03-13,2.47,2.47,2.33,2.39,302343,0
2009-03-16,2.42,2.45,2.27,2.29,370417,0
2009-03-17,2.28,2.52,2.28,2.52,326796,0
2009-03-18,2.5,2.95,2.4,2.92,563848,0
2009-03-19,2.95,3.05,2.66,2.95,565241,0
2009-03-20,2.98,3.02,2.8,2.94,689635,0
2009-03-23,3.01,3.19,2.89,3.12,506706,0
2009-03-24,3.06,3.2,3,3.01,295786,0
2009-03-25,3.02,3.2,3,3.03,360451,0
2009-03-26,3.08,3.64,3.06,3.63,310648,0
2009-03-27,3.55,3.55,3.05,3.24,398723,0
2009-03-30,3.14,3.26,2.94,3.05,249309,0
2009-03-31,3.1,3.3,3,3.06,359070,0
2009-04-01,3,3.49,2.99,3.41,308601,0
2009-04-02,3.5,3.99,3.41,3.8,677264,0
2009-04-03,3.8,4.04,3.65,3.93,217291,0
2009-04-06,3.89,3.89,3.67,3.76,402223,0
2009-04-07,3.7,3.7,3.59,3.61,262565,0
2009-04-08,3.63,3.72,3.6,3.7,123210,0
2009-04-09,3.79,4.01,3.64,4.01,403878,0
2009-04-13,3.95,4,3.75,3.96,188288,0
2009-04-14,3.89,3.95,3.6,3.81,236587,0
2009-04-15,3.79,3.94,3.7,3.86,263062,0
2009-04-16,3.9,4.13,3.78,4.13,328825,0
2009-04-17,4.14,4.33,3.93,4.29,359481,0
2009-04-20,4.17,4.17,3.77,3.78,203821,0
2009-04-21,3.75,4.71,3.75,4.67,378623,0
2009-04-22,4.58,5.2,4.44,5.19,800023,0
2009-04-23,5.19,5.53,4.96,5.27,530280,0
2009-04-24,5.31,5.59,5.17,5.55,287901,0
2009-04-27,5.46,5.61,5.37,5.49,224501,0
2009-04-28,5.44,5.61,5.22,5.41,305485,0
2009-04-29,5.46,5.75,5.33,5.75,201022,0
2009-04-30,5.8,6.06,5.72,5.72,253671,0
2009-05-01,5.8,6.11,5.78,5.97,313050,0
2009-05-04,6.02,6.21,5.89,6.04,230414,0
2009-05-05,6.03,6.1,5.82,5.95,327819,0
2009-05-06,6.03,6.03,5.61,5.87,318507,0
2009-05-07,5.9,5.99,5.69,5.86,426308,0
2009-05-08,5.99,6.02,5.7,5.89,275066,0
2009-05-11,5.78,5.95,5.2,5.35,681357,0
2009-05-12,6.2,6.88,5.89,6.27,705901,0
2009-05-13,6.17,6.58,5.66,5.69,663263,0
2009-05-14,5.81,7.56,5.81,7.39,743955,0
2009-05-15,7.39,7.48,7.15,7.19,404041,0
2009-05-18,7.24,7.83,7.1,7.7,438540,0
2009-05-19,7.47,7.76,7.26,7.66,425263,0
2009-05-20,7.7,7.78,7.51,7.58,340956,0
2009-05-21,7.5,7.7,7.25,7.64,184889,0
2009-05-22,7.67,7.67,7.2,7.4,205897,0
2009-05-26,7.29,7.77,7.29,7.61,410152,0
2009-05-27,7.5,7.65,7.23,7.24,242089,0
2009-05-28,7.31,7.71,6.73,7.64,473849,0
2009-05-29,7.5,7.89,7.43,7.55,378024,0
2009-06-01,7.69,8.65,7.66,8.52,357300,0
2009-06-02,8.5,8.91,8.17,8.64,275011,0
2009-06-03,8.6,8.72,8.12,8.2,263255,0
2009-06-04,8.28,8.48,8.1,8.34,222304,0
2009-06-05,8.46,8.48,8.1,8.26,176218,0
2009-06-08,8.25,8.25,7.94,8.24,131423,0
2009-06-09,8.25,8.78,8.16,8.51,241180,0
2009-06-10,8.62,8.69,8.15,8.3,283778,0
2009-06-11,8.37,8.97,8.37,8.81,210098,0
2009-06-12,8.7,8.94,8.62,8.87,201847,0
2009-06-15,8.7,8.95,8.57,8.88,284443,0
2009-06-16,8.99,9.25,8.54,8.54,273860,0
2009-06-17,8.48,8.65,8.16,8.54,377736,0
2009-06-18,8.55,9.09,8.49,8.99,186618,0
2009-06-19,9.12,9.62,8.6,9.24,543937,0
2009-06-22,9.16,9.46,8.89,9,302942,0
2009-06-23,9.05,9.23,8.85,8.93,319314,0
2009-06-24,9.05,9.47,9,9.2,237653,0
2009-06-25,9.16,9.76,9.13,9.74,285716,0
2009-06-26,9.7,9.94,8.89,9.74,634670,0
2009-06-29,9.76,9.95,9.48,9.8,232657,0
2009-06-30,9.84,9.96,9.61,9.66,229182,0
2009-07-01,9.51,10.25,9.45,10.05,238112,0
2009-07-02,9.86,9.88,9.28,9.63,244550,0
2009-07-06,9.55,9.64,9.05,9.53,285273,0
2009-07-07,9.56,9.56,8.96,8.97,302347,0
2009-07-08,9.05,9.28,8.76,8.9,412066,0
2009-07-09,9,9.34,8.52,8.61,354727,0
2009-07-10,8.52,8.96,8.52,8.76,186718,0
2009-07-13,8.78,8.78,8.38,8.45,713651,0
2009-07-14,8.47,8.6,8.22,8.44,282982,0
2009-07-15,8.66,9.73,8.38,9.6,569188,0
2009-07-16,9.51,10.1,9.5,10.04,330532,0
2009-07-17,10.07,10.28,9.97,10.25,303381,0
2009-07-20,10.33,10.34,10.07,10.28,181607,0
2009-07-21,10.38,10.39,9.99,10.23,105473,0
2009-07-22,10.14,10.45,9.74,10.27,87954,0
2009-07-23,10.21,10.94,10.06,10.46,278788,0
2009-07-24,10.71,10.73,9.86,10,424329,0
2009-07-27,10.03,10.19,9.91,10.04,189687,0
2009-07-28,9.99,10.24,9.96,10.11,228732,0
2009-07-29,10.04,10.14,9.9,9.97,142688,0
2009-07-30,10.14,10.68,9.71,10.42,231934,0
2009-07-31,10.34,10.55,9.86,10.32,184872,0
2009-08-03,10.38,10.51,9.94,10.51,247108,0
2009-08-04,10.39,11.2,10.39,10.82,229328,0
2009-08-05,10.8,10.89,10.08,10.46,261921,0
2009-08-06,10,10.81,9.55,9.6,308062,0
2009-08-07,9.78,11.24,9.76,10.74,449628,0
2009-08-10,10.6,10.79,10.17,10.79,228053,0
2009-08-11,10.69,10.79,10.52,10.64,181063,0
2009-08-12,10.66,11.36,10.66,11.14,218320,0
2009-08-13,11.2,11.2,10.65,10.98,145806,0
2009-08-14,10.93,10.93,10.22,10.43,172960,0
2009-08-17,10.24,10.54,10.05,10.32,197906,0
2009-08-18,10.38,11.05,10.27,11.01,187850,0
2009-08-19,10.81,11.25,10.59,11.21,246015,0
2009-08-20,11.21,12.15,10.94,11.94,378531,0
2009-08-21,12.22,12.64,12.04,12.43,364116,0
2009-08-24,12.5,12.62,12.02,12.29,176768,0
2009-08-25,12.4,12.47,12.1,12.39,218509,0
2009-08-26,12.37,12.45,12.14,12.38,190011,0
2009-08-27,12.38,12.48,11.74,12.42,288124,0
2009-08-28,12.51,12.51,12.01,12.1,239454,0
2009-08-31,11.83,11.83,11.34,11.47,368562,0
2009-09-01,11.35,11.8,11.01,11.03,233051,0
2009-09-02,11.29,11.29,10.74,11,128586,0
2009-09-03,11.07,11.5,10.92,11.45,172024,0
2009-09-04,11.41,11.93,11.22,11.88,151498,0
2009-09-08,11.99,11.99,11.56,11.84,273847,0
2009-09-09,11.74,12.03,11.74,11.86,223117,0
2009-09-10,11.88,12,11.58,11.88,267023,0
2009-09-11,11.94,11.96,11.63,11.7,310984,0
2009-09-14,11.63,11.84,10.91,11.57,335215,0
2009-09-15,11.58,11.81,11.27,11.81,171151,0
2009-09-16,11.82,12.06,11.82,11.95,164667,0
2009-09-17,11.96,12,11.75,11.8,139436,0
2009-09-18,11.85,12.06,11.6,11.75,420664,0
2009-09-21,11.62,12,11.62,11.7,239440,0
2009-09-22,11.77,11.87,11.43,11.43,281991,0
2009-09-23,11.49,11.77,11.34,11.5,774526,0
2009-09-24,11.55,11.88,11.47,11.61,540002,0
2009-09-25,11.53,11.92,11.53,11.69,222589,0
2009-09-28,11.8,12.58,11.66,12.42,216075,0
2009-09-29,12.47,12.74,12.01,12.28,150863,0
2009-09-30,12.3,12.5,12.1,12.21,320936,0
2009-10-01,12.15,12.41,11.88,11.89,322357,0
2009-10-02,11.79,12.05,11.43,11.87,288136,0
2009-10-05,12,12.4,11.68,12.11,184841,0
2009-10-06,12.24,12.5,12.01,12.17,295552,0
2009-10-07,12.09,12.46,12.09,12.33,113260,0
2009-10-08,12.48,12.89,12.03,12.78,280466,0
2009-10-09,12.68,13.25,12.68,13.25,288188,0
2009-10-12,13.26,13.44,12.99,13.23,128471,0
2009-10-13,13.19,13.43,13.04,13.42,147848,0
2009-10-14,13.52,14.04,13.21,14,191858,0
2009-10-15,13.88,14.07,13.32,13.47,204949,0
2009-10-16,13.37,13.37,12.58,12.89,236020,0
2009-10-19,12.91,13.33,12.8,13.15,132123,0
2009-10-20,13.14,13.29,12.49,12.59,129885,0
2009-10-21,12.48,13.09,12.26,12.31,217015,0
2009-10-22,12.32,12.83,12.03,12.56,130514,0
2009-10-23,12.58,12.79,11.59,11.67,461280,0
2009-10-26,11.72,11.94,11.2,11.2,287367,0
2009-10-27,11.28,11.64,11.08,11.11,368605,0
2009-10-28,11.03,11.22,10.5,10.51,194396,0
2009-10-29,10.68,11.13,10.68,10.97,169626,0
2009-10-30,10.88,11.07,10.4,10.52,286943,0
2009-11-02,10.59,10.96,10.23,10.53,196595,0
2009-11-03,10.45,10.69,10.29,10.61,140471,0
2009-11-04,10.72,10.98,10.51,10.65,247730,0
2009-11-05,10.41,11.2,10.11,11.01,251896,0
2009-11-06,10.87,11.05,10.47,10.48,214556,0
2009-11-09,10.64,11.05,10.58,10.93,284574,0
2009-11-10,10.9,11.1,10.38,10.77,280060,0
2009-11-11,10.94,11.44,10.79,11.4,442450,0
2009-11-12,11.4,11.98,11.4,11.75,331945,0
2009-11-13,11.77,12.45,11.53,12.16,313035,0
2009-11-16,12.38,12.71,11.98,12.19,321818,0
2009-11-17,12.14,12.24,12,12.15,148210,0
2009-11-18,12.17,12.28,11.76,11.8,170454,0
2009-11-19,11.7,11.76,11.19,11.27,181022,0
2009-11-20,11.16,11.4,10.98,11.05,127143,0
2009-11-23,11.31,12,11.29,11.82,240827,0
2009-11-24,11.87,11.87,11.25,11.53,181124,0
2009-11-25,11.57,11.59,11.16,11.24,103386,0
2009-11-27,10.77,10.95,10.65,10.65,115042,0
2009-11-30,10.6,10.6,9.71,10.15,349392,0
2009-12-01,10.3,10.75,10.24,10.72,306087,0
2009-12-02,10.72,10.93,10.53,10.66,267980,0
2009-12-03,10.68,10.93,10.21,10.25,286769,0
2009-12-04,10.51,10.71,10.1,10.38,385961,0
2009-12-07,10.36,10.56,10.34,10.47,142615,0
2009-12-08,10.37,10.45,10.22,10.33,96861,0
2009-12-09,10.31,10.34,9.95,10.21,120165,0
2009-12-10,10.22,10.24,10,10.14,373894,0
2009-12-11,10.18,10.33,9.95,10.17,292623,0
2009-12-14,10.26,10.81,10.24,10.76,202253,0
2009-12-15,10.75,10.97,10.67,10.7,248590,0
2009-12-16,10.85,10.96,10.61,10.71,194566,0
2009-12-17,10.65,10.78,10.47,10.57,149998,0
2009-12-18,10.64,11.54,10.64,11.53,727211,0
2009-12-21,11.65,11.71,11.46,11.53,202303,0
2009-12-22,11.53,11.68,11.44,11.53,135404,0
2009-12-23,11.6,11.76,11.43,11.73,83657,0
2009-12-24,11.77,11.86,11.73,11.84,16116,0
2009-12-28,11.87,11.95,11.47,11.58,83746,0
2009-12-29,11.64,11.69,11.44,11.51,87570,0
2009-12-30,11.44,11.71,11.42,11.57,132444,0
2009-12-31,11.59,11.64,11.42,11.42,209137,0
2010-01-04,11.65,11.98,11.64,11.91,183925,0
2010-01-05,11.92,11.98,11.5,11.75,253187,0
2010-01-06,11.69,12.03,11.59,12.01,284132,0
2010-01-07,11.98,12.16,11.85,12.01,165307,0
2010-01-08,11.98,12.13,11.9,12.07,143992,0
2010-01-11,12.14,12.18,12,12.03,150823,0
2010-01-12,11.87,12.01,11.78,11.93,218391,0
2010-01-13,12.01,12.12,11.81,12,87009,0
2010-01-14,11.98,12.1,11.94,12.05,94702,0
2010-01-15,12.09,12.1,11.62,11.8,237649,0
2010-01-19,11.79,12.08,11.71,12.02,228658,0
2010-01-20,11.92,11.92,11.3,11.64,210188,0
2010-01-21,11.7,11.7,11.48,11.56,205415,0
2010-01-22,11.55,11.83,11.39,11.51,247275,0
2010-01-25,11.68,11.68,11.26,11.54,179280,0
2010-01-26,11.5,11.64,11.34,11.5,199529,0
2010-01-27,11.39,11.68,11.21,11.62,200914,0
2010-01-28,11.62,11.66,11.5,11.5,268019,0
2010-01-29,11.58,11.66,11.16,11.5,343899,0
2010-02-01,11.53,11.64,11.4,11.53,287351,0
2010-02-02,11.58,11.8,11.5,11.75,191751,0
2010-02-03,11.72,11.89,11.67,11.87,185285,0
2010-02-04,11.75,11.91,11.43,11.47,271074,0
2010-02-05,11.47,11.87,11.26,11.73,263550,0
2010-02-08,11.74,12.05,11.5,11.8,240659,0
2010-02-09,12,12.56,11.93,12.37,288822,0
2010-02-10,12.33,12.73,12.22,12.46,297046,0
2010-02-11,12.44,12.97,12.02,12.92,498921,0
2010-02-12,12.67,13.12,12.58,13.09,344523,0
2010-02-16,13.04,13.41,12.94,13.3,312168,0
2010-02-17,13.33,13.5,13.05,13.09,230189,0
2010-02-18,13.11,13.4,12.73,13.38,205998,0
2010-02-19,13.37,13.39,13.15,13.25,210299,0
2010-02-22,13.29,13.39,13,13.15,178402,0
2010-02-23,13.03,13.11,12.88,12.95,320606,0
2010-02-24,12.51,13.03,12.51,12.81,753631,0
2010-02-25,12.5,13.07,12.5,13.03,283853,0
2010-02-26,13,13.23,12.77,12.79,225806,0
2010-03-01,12.87,13.31,12.72,13.31,211105,0
2010-03-02,13.32,13.32,13.06,13.24,193113,0
2010-03-03,13.23,13.45,13.02,13.22,176285,0
2010-03-04,13.21,13.32,13.19,13.23,125667,0
2010-03-05,13.28,13.7,13.14,13.66,249086,0
2010-03-08,13.69,13.95,13.59,13.91,166079,0
2010-03-09,13.81,14.55,13.81,14.33,371469,0
2010-03-10,14.28,14.56,14.03,14.27,240361,0
2010-03-11,14.14,14.34,14.02,14.31,191280,0
2010-03-12,14.44,14.44,14.11,14.33,166670,0
2010-03-15,14.34,14.52,13.96,14.25,129107,0
2010-03-16,14.35,14.45,14.08,14.27,126549,0
2010-03-17,14.35,14.5,14.22,14.35,96245,0
2010-03-18,14.35,14.65,14.25,14.37,84349,0
2010-03-19,14.48,14.94,13.99,13.99,463986,0
2010-03-22,13.98,14.53,13.83,14.46,147486,0
2010-03-23,14.51,14.65,14.35,14.59,124670,0
2010-03-24,14.52,14.72,14.25,14.28,152843,0
2010-03-25,14.38,14.59,14.3,14.34,215969,0
2010-03-26,14.46,14.51,14.17,14.34,137987,0
2010-03-29,14.44,14.72,14.36,14.47,208467,0
2010-03-30,14.54,15,14.54,14.84,223787,0
2010-03-31,14.71,14.94,14.34,14.36,196193,0
2010-04-01,14.53,14.68,14.18,14.44,85445,0
2010-04-05,14.48,14.97,14.43,14.97,144666,0
2010-04-06,14.89,15.31,14.88,15.26,116476,0
2010-04-07,15.26,15.8,15.26,15.7,296071,0
2010-04-08,15.66,16.11,15.49,16.02,261888,0
2010-04-09,15.96,16.15,15.75,15.95,270619,0
2010-04-12,15.92,16.11,15.89,16.04,156988,0
2010-04-13,16.03,16.08,15.81,15.95,198234,0
2010-04-14,16.1,16.23,16.05,16.16,187401,0
2010-04-15,16.21,16.35,16.13,16.27,213024,0
2010-04-16,16.24,16.33,15.96,16.12,211201,0
2010-04-19,16.05,16.22,15.5,16.07,218252,0
2010-04-20,16.13,16.29,15.88,16.2,175075,0
2010-04-21,16.24,16.24,15.59,15.93,129222,0
2010-04-22,15.7,16.04,15.48,16,114665,0
2010-04-23,15.97,16.24,15.85,16.23,145870,0
2010-04-26,16.23,16.33,15.8,15.84,150200,0
2010-04-27,15.73,16.04,15.26,15.28,207746,0
2010-04-28,15.38,15.38,14.91,15.1,111196,0
2010-04-29,15.25,16.06,14.9,16.05,226932,0
2010-04-30,16.01,16.09,15.03,15.03,301661,0
2010-05-03,15.1,15.88,15,15.78,298477,0
2010-05-04,15.52,15.66,14.96,15.01,236013,0
2010-05-05,14.82,14.91,14.29,14.38,275070,0
2010-05-06,14.31,16.91,14.31,14.93,1032649,0
2010-05-07,14.88,15.22,14.25,14.5,457367,0
2010-05-10,15.39,15.49,15.02,15.39,293025,0
2010-05-11,15.17,15.74,15.01,15.56,387489,0
2010-05-12,15.67,16.08,15.49,16,310035,0
2010-05-13,15.97,16.04,15.7,15.8,248802,0
2010-05-14,15.66,16.35,15.12,15.48,228523,0
2010-05-17,15.63,16,15.03,15.76,367242,0
2010-05-18,16,16.18,15.46,15.65,334476,0
2010-05-19,15.62,15.96,15.14,15.26,369459,0
2010-05-20,14.8,15.15,14.3,14.42,371666,0
2010-05-21,14.07,14.95,13.77,14.48,339240,0
2010-05-24,14.5,14.55,14.1,14.16,158717,0
2010-05-25,13.69,14.02,13.46,13.88,177291,0
2010-05-26,14.07,14.66,13.92,14.01,281791,0
2010-05-27,14.43,15.01,14.31,14.97,255058,0
2010-05-28,14.95,15.05,14.48,14.54,223252,0
2010-06-01,14.55,15.11,14.28,14.43,317757,0
2010-06-02,14.6,14.86,14.39,14.77,481028,0
2010-06-03,14.86,15.22,14.74,15.05,204230,0
2010-06-04,14.55,14.71,14.29,14.34,272134,0
2010-06-07,14.42,14.47,13.51,13.55,227970,0
2010-06-08,13.67,13.67,13.07,13.37,241283,0
2010-06-09,13.51,13.87,13.25,13.48,206933,0
2010-06-10,13.78,13.9,13.45,13.86,131958,0
2010-06-11,13.65,14.19,13.55,14.19,92303,0
2010-06-14,14.42,15.02,14.39,14.43,198979,0
2010-06-15,14.65,14.88,14.34,14.8,182443,0
2010-06-16,14.65,15.05,14.65,14.88,119032,0
2010-06-17,15.03,15.08,14.59,14.72,135867,0
2010-06-18,14.84,15.16,14.62,15.01,561044,0
2010-06-21,15.27,15.27,14.64,14.7,310399,0
2010-06-22,14.82,14.96,14.57,14.66,218615,0
2010-06-23,14.6,15.01,14.37,14.58,245985,0
2010-06-24,14.51,14.71,14.25,14.29,182211,0
2010-06-25,14.4,14.78,14.01,14.7,560508,0
2010-06-28,14.64,14.98,14.46,14.5,187133,0
2010-06-29,14.21,14.29,13.5,13.62,255558,0
2010-06-30,13.6,13.87,13.13,13.16,221865,0
2010-07-01,13.24,13.26,12.6,12.91,273355,0
2010-07-02,13.05,13.12,12.53,12.74,111964,0
2010-07-06,12.98,13.16,12.24,12.37,284759,0
2010-07-07,12.46,12.93,12.37,12.88,138246,0
2010-07-08,13.04,13.24,12.68,12.94,158896,0
2010-07-09,12.87,13.33,12.79,13.33,79821,0
2010-07-12,13.24,13.63,13.08,13.39,152865,0
2010-07-13,13.66,14.02,13.57,13.96,147204,0
2010-07-14,13.88,14.03,13.53,13.9,104448,0
2010-07-15,13.89,14.09,13.63,14.02,136158,0
2010-07-16,13.87,14.05,13.82,13.91,418751,0
2010-07-19,13.94,14.11,13.79,14.04,169110,0
2010-07-20,13.8,14.38,13.8,14.35,145678,0
2010-07-21,14.44,14.61,14.11,14.19,222890,0
2010-07-22,14.42,14.78,14.25,14.61,415532,0
2010-07-23,14.49,15,14.41,14.82,335035,0
2010-07-26,14.84,14.95,14.7,14.93,224626,0
2010-07-27,15.06,15.06,14.58,14.9,164453,0
2010-07-28,14.83,14.96,14.56,14.6,171565,0
2010-07-29,14.7,15,14.38,14.78,122155,0
2010-07-30,14.49,14.87,14.37,14.57,117028,0
2010-08-02,14.87,15.05,14.51,14.95,243209,0
2010-08-03,14.85,14.93,14.33,14.45,236779,0
2010-08-04,14.54,14.92,14.24,14.45,259768,0
2010-08-05,15.3,16.13,15.04,16.01,766563,0
2010-08-06,15.78,16.23,15.25,15.72,290967,0
2010-08-09,15.91,16.11,15.75,15.89,204675,0
2010-08-10,15.68,15.79,14.71,14.88,314256,0
2010-08-11,14.69,14.79,14.09,14.17,319050,0
2010-08-12,13.9,14.21,13.81,14,263576,0
2010-08-13,13.9,14.06,13.67,13.68,201076,0
2010-08-16,13.54,14.03,13.49,13.87,197309,0
2010-08-17,14.05,14.11,13.85,13.89,180601,0
2010-08-18,13.85,14.29,13.74,14.09,288117,0
2010-08-19,14,14.06,13.55,13.85,266274,0
2010-08-20,13.74,14,13.59,13.97,172948,0
2010-08-23,14.05,14.19,13.7,13.77,274715,0
2010-08-24,13.54,13.66,13.19,13.54,341739,0
2010-08-25,13.36,13.69,13.22,13.66,134689,0
2010-08-26,13.69,14.04,13.47,13.51,231271,0
2010-08-27,13.74,13.94,13.28,13.9,203895,0
2010-08-30,13.78,13.79,12.7,12.73,318761,0
2010-08-31,12.73,13.23,12.56,13.09,485510,0
2010-09-01,13.35,14.06,13.32,14.04,250541,0
2010-09-02,13.95,14.66,13.86,14.6,369083,0
2010-09-03,14.8,15.1,14.58,14.97,156112,0
2010-09-07,14.88,14.95,14.22,14.27,229693,0
2010-09-08,14.34,14.42,14.15,14.3,116842,0
2010-09-09,14.5,14.53,14.21,14.42,196804,0
2010-09-10,14.48,14.69,14.2,14.57,122468,0
2010-09-13,14.78,15.26,14.53,15.02,174955,0
2010-09-14,15,15.37,14.73,15.1,131323,0
2010-09-15,15.06,15.31,14.9,15.21,83397,0
2010-09-16,15.13,15.14,14.76,14.95,96604,0
2010-09-17,15.14,15.73,14.51,14.84,249346,0
2010-09-20,14.88,15.78,14.67,15.75,142213,0
2010-09-21,15.69,15.79,15.37,15.42,118944,0
2010-09-22,15.3,15.58,14.84,15.1,113566,0
2010-09-23,14.91,15.23,14.62,14.63,124649,0
2010-09-24,14.92,15.81,14.55,15.79,210124,0
2010-09-27,15.84,15.84,15.22,15.31,156680,0
2010-09-28,15.41,15.82,14.97,15.75,144025,0
2010-09-29,15.64,16.01,15.64,15.93,267223,0
2010-09-30,16,16.15,15.47,15.69,273328,0
2010-10-01,15.86,15.92,15.64,15.83,143925,0
2010-10-04,15.89,15.99,15.55,15.67,169220,0
2010-10-05,15.92,16.41,15.85,16.35,179651,0
2010-10-06,16.27,16.54,15.87,16.08,176048,0
2010-10-07,16.19,16.24,15.81,16.04,88891,0
2010-10-08,16.09,16.63,15.87,16.39,103809,0
2010-10-11,16.34,16.57,16.14,16.21,90491,0
2010-10-12,16.11,16.25,15.78,15.97,166147,0
2010-10-13,16.12,16.75,15.83,16.65,173725,0
2010-10-14,16.69,16.75,16.3,16.65,120342,0
2010-10-15,16.88,16.88,16.3,16.66,218199,0
2010-10-18,16.73,16.74,16.42,16.63,101313,0
2010-10-19,16.32,16.6,15.82,15.98,158055,0
2010-10-20,16.03,16.26,15.8,15.96,139124,0
2010-10-21,16.1,16.18,15.36,15.5,248619,0
2010-10-22,15.62,15.85,15.42,15.79,136880,0
2010-10-25,15.89,16.09,15.66,15.9,119733,0
2010-10-26,15.74,16.03,15.65,15.73,107178,0
2010-10-27,15.6,15.72,15.06,15.29,139115,0
2010-10-28,15.48,15.48,14.67,14.88,148104,0
2010-10-29,14.77,15.16,14.75,15.12,155490,0
2010-11-01,15.22,15.35,14.81,14.94,127523,0
2010-11-02,15.2,15.43,14.98,15.42,130194,0
2010-11-03,15.48,15.59,15.25,15.53,154001,0
2010-11-04,15.54,16.08,13.25,13.5,531397,0
2010-11-05,13.59,14.3,12.75,13.07,574200,0
2010-11-08,13.06,13.58,12.6,13.46,317552,0
2010-11-09,13.54,13.74,13.3,13.42,301262,0
2010-11-10,13.37,13.72,13.09,13.7,234296,0
2010-11-11,13.5,13.57,13.27,13.39,108061,0
2010-11-12,13.3,13.74,13.3,13.61,216740,0
2010-11-15,13.72,13.92,13.47,13.62,228579,0
2010-11-16,13.6,13.73,13.35,13.53,315551,0
2010-11-17,13.52,13.53,13.29,13.44,200448,0
2010-11-18,13.69,13.77,13.41,13.45,172154,0
2010-11-19,13.46,13.46,13.11,13.16,227139,0
2010-11-22,13.16,13.32,12.93,13.13,165622,0
2010-11-23,12.95,13.19,12.75,13.13,214229,0
2010-11-24,13.27,13.34,13.02,13.2,183006,0
2010-11-26,13.01,13.18,12.8,13.05,50405,0
2010-11-29,12.9,13.07,12.6,12.93,207009,0
2010-11-30,12.73,12.86,12.45,12.61,350798,0
2010-12-01,12.89,13.16,12.82,12.82,246515,0
2010-12-02,12.87,13.08,12.73,12.93,220405,0
2010-12-03,12.88,13.27,12.85,13.21,203620,0
2010-12-06,13.17,13.56,13.17,13.43,216108,0
2010-12-07,13.59,13.76,13.4,13.46,180180,0
2010-12-08,13.46,13.86,13.45,13.55,237011,0
2010-12-09,13.66,13.84,13.5,13.56,262122,0
2010-12-10,13.56,13.57,13.24,13.41,323148,0
2010-12-13,13.44,13.8,13.44,13.54,237943,0
2010-12-14,13.64,13.77,13.6,13.71,163116,0
2010-12-15,13.75,13.96,13.63,13.67,258280,0
2010-12-16,13.68,13.77,13.47,13.61,254995,0
2010-12-17,13.62,14.19,13.57,14.1,892564,0
2010-12-20,14.31,14.38,13.78,13.9,268677,0
2010-12-21,13.93,14.21,13.71,14.17,340667,0
2010-12-22,14.15,14.19,13.94,14.1,127943,0
2010-12-23,14.11,14.15,13.85,13.89,105919,0
2010-12-27,13.74,13.89,13.51,13.88,89690,0
2010-12-28,13.87,13.88,13.71,13.84,148633,0
2010-12-29,13.84,13.85,13.53,13.54,118500,0
2010-12-30,13.5,13.72,13.5,13.55,92953,0
2010-12-31,13.44,13.5,13.16,13.16,165841,0
2011-01-03,13.48,13.94,13.29,13.75,147326,0
2011-01-04,13.9,13.9,13.21,13.6,190624,0
2011-01-05,13.59,13.72,13.46,13.7,138322,0
2011-01-06,13.67,13.73,13.52,13.63,114255,0
2011-01-07,13.69,13.7,13.48,13.69,160670,0
2011-01-10,13.65,13.97,13.57,13.84,192372,0
2011-01-11,13.87,13.97,13.66,13.73,106925,0
2011-01-12,13.87,14.35,13.87,14.34,196940,0
2011-01-13,14.36,14.55,14.3,14.53,199948,0
2011-01-14,14.56,15.06,14.53,15,226263,0
2011-01-18,15.02,15.23,14.84,15.1,209130,0
2011-01-19,15.1,15.25,14.95,15,296537,0
2011-01-20,15.01,15.25,14.85,14.97,189041,0
2011-01-21,15.09,15.09,14.45,14.75,148724,0
2011-01-24,14.66,14.83,14.53,14.77,216612,0
2011-01-25,14.66,14.72,14.45,14.66,113366,0
2011-01-26,14.65,15.16,14.5,15.09,123990,0
2011-01-27,15.02,15.1,14.76,14.84,107332,0
2011-01-28,14.81,14.88,14,14.36,166301,0
2011-01-31,14.38,14.39,13.9,13.92,230611,0
2011-02-01,14.01,14.7,13.88,14.65,123698,0
2011-02-02,14.63,14.89,14.39,14.71,116054,0
2011-02-03,14.66,14.89,14.44,14.74,98892,0
2011-02-04,14.69,14.86,14.49,14.77,82351,0
2011-02-07,14.76,15.03,14.67,14.71,80131,0
2011-02-08,14.73,14.85,14.61,14.85,157244,0
2011-02-09,14.78,14.97,14.65,14.89,71990,0
2011-02-10,14.75,14.92,14.41,14.45,121100,0
2011-02-11,14.42,14.71,14.25,14.7,92144,0
2011-02-14,14.68,14.8,14.5,14.61,102998,0
2011-02-15,16.55,17.94,16.55,17.63,1448665,0
2011-02-16,17.81,19.56,17.76,19.1,524242,0
2011-02-18,18.26,18.48,18.11,18.32,205351,0
2011-02-22,17.63,18.51,17.42,17.54,391667,0
2011-02-23,17.67,17.8,17.14,17.62,314513,0
2011-02-24,17.64,18.07,17.64,17.82,371031,0
2011-02-25,17.66,18.09,17.66,18.08,187883,0
2011-02-28,18.33,18.57,18.1,18.29,297425,0
2011-03-01,18.36,18.4,17.75,17.96,371384,0
2011-03-02,18.08,18.25,17.7,18.08,174170,0
2011-03-03,18.16,18.35,18.09,18.33,195851,0
2011-03-04,18.29,18.29,17.52,17.84,165491,0
2011-03-07,18.25,18.25,17.05,17.53,183130,0
2011-03-08,17.57,18.11,17.21,17.92,133430,0
2011-03-09,17.41,18.19,17.41,18,180446,0
2011-03-10,17.71,17.88,17.05,17.08,170621,0
2011-03-11,17.06,17.45,16.67,17.32,184094,0
2011-03-14,17.08,17.58,17.08,17.33,174317,0
2011-03-15,16.55,17.1,16.51,16.89,139087,0
2011-03-16,16.8,16.92,16.29,16.43,252991,0
2011-03-17,16.68,16.78,16.35,16.35,203253,0
2011-03-18,16.55,16.68,16.31,16.39,396521,0
2011-03-21,16.62,17.1,16.58,17.1,136866,0
2011-03-22,17.01,17.19,16.86,16.99,206080,0
2011-03-23,16.92,17.07,16.53,17.02,136530,0
2011-03-24,17.17,17.26,16.94,17.12,94583,0
2011-03-25,17.29,17.74,17.07,17.32,165434,0
2011-03-28,17.4,17.47,17.02,17.37,240690,0
2011-03-29,17.24,17.46,16.97,17.01,172626,0
2011-03-30,17.01,17.4,16.96,17.28,237369,0
2011-03-31,17.27,17.34,16.78,17.03,281309,0
2011-04-01,17.19,17.64,17.06,17.3,387699,0
2011-04-04,17.3,17.43,17.08,17.3,162784,0
2011-04-05,17.33,17.47,17.13,17.22,161672,0
2011-04-06,17.42,17.82,17.29,17.55,202585,0
2011-04-07,17.59,17.87,17.59,17.68,188635,0
2011-04-08,17.83,17.83,17.48,17.5,197903,0
2011-04-11,17.5,17.65,17.4,17.53,182185,0
2011-04-12,17.41,17.56,17.22,17.4,267183,0
2011-04-13,17.49,17.89,17.41,17.63,263132,0
2011-04-14,17.53,17.67,17.49,17.6,136407,0
2011-04-15,17.49,18.04,17.39,17.72,196599,0
2011-04-18,17.44,17.47,17.04,17.24,180053,0
2011-04-19,17.37,17.37,17.01,17.12,291627,0
2011-04-20,17.44,17.44,17.25,17.3,204204,0
2011-04-21,17.25,17.41,17.06,17.37,146382,0
2011-04-25,17.38,17.44,16.91,17,154768,0
2011-04-26,17.03,17.58,16.91,17.33,126939,0
2011-04-27,17.29,17.48,17.11,17.43,99927,0
2011-04-28,17.42,17.53,17.18,17.41,148170,0
2011-04-29,17.4,17.42,17.14,17.16,94228,0
2011-05-02,17.21,17.31,16.47,16.58,178877,0
2011-05-03,16.57,16.7,16.1,16.39,139254,0
2011-05-04,16.37,16.66,16.13,16.54,224208,0
2011-05-05,16.5,17,16,16.6,256547,0
2011-05-06,16.88,16.88,16.52,16.54,155498,0
2011-05-09,16.22,17.25,16.22,17.21,212197,0
2011-05-10,17.04,17.76,17.04,17.73,184321,0
2011-05-11,17.63,17.63,17.16,17.41,245607,0
2011-05-12,17.35,18.03,17.22,17.99,263993,0
2011-05-13,17.93,17.95,17.05,17.07,135585,0
2011-05-16,17,17.19,16.53,16.53,178910,0
2011-05-17,16.64,16.79,16.4,16.64,168377,0
2011-05-18,16.7,16.99,16.55,16.88,171550,0
2011-05-19,16.97,17.05,16.52,16.64,138241,0
2011-05-20,16.6,16.61,16.11,16.11,145027,0
2011-05-23,15.77,15.9,15.51,15.71,168862,0
2011-05-24,15.74,15.76,15.33,15.4,172611,0
2011-05-25,15.37,15.67,15.24,15.47,282671,0
2011-05-26,15.48,15.95,15.29,15.79,203825,0
2011-05-27,15.92,16.19,15.8,16,198804,0
2011-05-31,16.19,16.79,16.19,16.77,384991,0
2011-06-01,16.76,17.05,16.2,16.23,252646,0
2011-06-02,16.25,16.54,16.11,16.25,113828,0
2011-06-03,15.93,16.4,15.93,16.06,208390,0
2011-06-06,16.05,16.2,15.56,15.57,227512,0
2011-06-07,15.76,16.18,15.62,15.86,151528,0
2011-06-08,15.74,16.05,15.68,15.96,253569,0
2011-06-09,16.09,16.21,15.93,16.01,193747,0
2011-06-10,15.91,16.06,15.49,15.71,182733,0
2011-06-13,15.75,16,15.64,15.7,163698,0
2011-06-14,15.98,16.05,15.79,15.96,225071,0
2011-06-15,15.76,16.14,15.65,16,229021,0
2011-06-16,16.02,16.18,15.95,16.06,229567,0
2011-06-17,16.17,16.24,15.92,16.08,280219,0
2011-06-20,16.04,16.4,16.01,16.29,243110,0
2011-06-21,16.4,16.52,16.22,16.39,308801,0
2011-06-22,16.24,16.62,16.11,16.41,159468,0
2011-06-23,16.22,16.48,16.14,16.47,168078,0
2011-06-24,16.5,16.71,16.31,16.62,723556,0
2011-06-27,16.62,16.63,16.3,16.48,267447,0
2011-06-28,16.63,16.7,16.56,16.66,329987,0
2011-06-29,16.7,17.35,16.67,17.33,171773,0
2011-06-30,17.43,17.78,17.43,17.71,187471,0
2011-07-01,17.75,18,17.34,17.92,191659,0
2011-07-05,17.95,18.68,17.94,18.62,255910,0
2011-07-06,18.68,18.98,18.59,18.93,264304,0
2011-07-07,19.07,19.42,18.86,18.95,220351,0
2011-07-08,18.58,18.91,18.25,18.6,244942,0
2011-07-11,18.57,18.83,18.4,18.56,197145,0
2011-07-12,18.45,18.68,18.07,18.23,289589,0
2011-07-13,18.36,18.76,18.36,18.67,195676,0
2011-07-14,18.76,18.85,18.23,18.26,194138,0
2011-07-15,18.29,18.55,18.08,18.27,213372,0
2011-07-18,18.24,18.39,16.97,17.91,80630,0
2011-07-19,18,18.54,17.9,18.34,231978,0
2011-07-20,18.43,18.43,18,18.39,87212,0
2011-07-21,18.35,18.55,18.2,18.43,149982,0
2011-07-22,18.46,18.58,18.05,18.46,113451,0
2011-07-25,18.3,18.59,18.14,18.31,136342,0
2011-07-26,18.32,18.46,17.91,17.92,109932,0
2011-07-27,17.82,17.82,16.69,16.78,380493,0
2011-07-28,16.77,17.03,16.51,16.65,227124,0
2011-07-29,16.43,16.85,16.35,16.83,238396,0
2011-08-01,17.11,17.35,16.41,16.64,222474,0
2011-08-02,16.6,16.86,15.77,15.8,184343,0
2011-08-03,15.86,16.6,15.41,16.51,240341,0
2011-08-04,18,19.33,17.58,18.08,930482,0
2011-08-05,18.58,18.84,16.72,16.87,713792,0
2011-08-08,16.7,16.7,14.62,14.68,520171,0
2011-08-09,14.71,17,14.27,15.99,731042,0
2011-08-10,15.67,16.2,15.21,15.27,499777,0
2011-08-11,15.36,16.31,15.29,15.98,343513,0
2011-08-12,16.12,16.53,15.83,16.24,326253,0
2011-08-15,16.48,17.08,16.48,17,160014,0
2011-08-16,16.72,17.11,16.49,16.84,306538,0
2011-08-17,16.89,17.05,16.38,16.86,208815,0
2011-08-18,16.34,16.34,15.53,15.66,429719,0
2011-08-19,15.4,16.15,15.39,15.68,370757,0
2011-08-22,16.53,16.53,15.9,16.06,321683,0
2011-08-23,16.16,17.35,16.14,17.29,448795,0
2011-08-24,17.2,17.97,17.09,17.67,445101,0
2011-08-25,17.56,17.87,17.14,17.48,369112,0
2011-08-26,17.27,18.46,17.27,18.28,260444,0
2011-08-29,18.52,19.57,18.52,19.52,311245,0
2011-08-30,19.28,19.49,18.84,19.08,374666,0
2011-08-31,19.11,19.34,18.69,18.82,458606,0
2011-09-01,18.92,19.43,18.62,18.84,649330,0
2011-09-02,18.43,18.65,17.67,17.69,252990,0
2011-09-06,17.15,17.75,16.76,17.7,464156,0
2011-09-07,18.09,18.66,17.89,18.57,267795,0
2011-09-08,18.45,18.65,17.5,17.64,318964,0
2011-09-09,17.48,17.86,16.93,17.21,302753,0
2011-09-12,16.97,17.47,16.63,16.99,281409,0
2011-09-13,16.92,17.09,16.58,16.88,320138,0
2011-09-14,17.09,17.46,16.69,17.13,262081,0
2011-09-15,17.25,17.33,16.79,17.21,202051,0
2011-09-16,17.39,17.47,16.61,16.9,493858,0
2011-09-19,16.61,16.74,16.01,16.51,170343,0
2011-09-20,16.46,16.72,15.99,16,246216,0
2011-09-21,16.04,16.24,15.47,15.52,281192,0
2011-09-22,15.31,15.5,14.82,15.24,445012,0
2011-09-23,15.3,15.65,15.08,15.53,254777,0
2011-09-26,15.69,15.93,14.99,15.59,408842,0
2011-09-27,15.94,16.45,15.71,15.91,236373,0
2011-09-28,15.92,16.13,15.33,15.36,272077,0
2011-09-29,15.77,15.87,15.3,15.78,266774,0
2011-09-30,15.46,15.75,15.12,15.14,326744,0
2011-10-03,15.07,15.32,13.86,13.92,331481,0
2011-10-04,13.83,15.37,13.67,15.31,343963,0
2011-10-05,15.25,15.44,14.82,15.26,227189,0
2011-10-06,15.28,15.99,15.11,15.95,201396,0
2011-10-07,15.91,15.93,15,15.06,137360,0
2011-10-10,15.18,15.92,15.12,15.75,183792,0
2011-10-11,15.64,15.93,15.35,15.57,130534,0
2011-10-12,15.78,15.91,15.57,15.69,125690,0
2011-10-13,15.62,15.98,15.44,15.88,111137,0
2011-10-14,16,16.29,15.85,16.24,96223,0
2011-10-17,16.09,16.12,15.08,15.15,148111,0
2011-10-18,15.16,15.77,14.8,15.66,185290,0
2011-10-19,15.62,15.73,14.92,14.97,114847,0
2011-10-20,15.01,15.49,14.87,15.41,147707,0
2011-10-21,15.73,15.95,15.56,15.91,158168,0
2011-10-24,16,16.73,15.91,16.61,117688,0
2011-10-25,16.36,16.56,15.63,15.71,177030,0
2011-10-26,15.96,16.45,15.56,16.33,132504,0
2011-10-27,17,18.04,16.56,17.87,293737,0
2011-10-28,17.84,18.25,17.47,17.5,348771,0
2011-10-31,17.3,17.58,16.87,16.9,226060,0
2011-11-01,16.16,16.75,15.85,16.07,220883,0
2011-11-02,16.41,17.11,16.26,17.09,252758,0
2011-11-03,16.79,18.31,15.87,18.24,373281,0
2011-11-04,18.04,18.38,17.69,17.91,269923,0
2011-11-07,17.9,18.04,17.27,17.62,262982,0
2011-11-08,17.81,17.85,17.28,17.73,232390,0
2011-11-09,16.88,17.24,16.12,16.17,282651,0
2011-11-10,16.36,16.49,15.89,15.92,255648,0
2011-11-11,16.19,16.46,16,16.42,199551,0
2011-11-14,16.25,16.41,15.82,16.02,178297,0
2011-11-15,15.91,16.4,15.72,16.32,166616,0
2011-11-16,16.23,16.85,15.56,15.6,134955,0
2011-11-17,15.64,15.81,15.24,15.33,149313,0
2011-11-18,15.34,15.52,15.12,15.46,170957,0
2011-11-21,15.11,15.31,14.76,15,141916,0
2011-11-22,14.97,14.97,14.4,14.48,293955,0
2011-11-23,14.29,14.35,13.52,13.59,237486,0
2011-11-25,13.54,13.73,13.01,13.01,102752,0
2011-11-28,13.78,14.13,13.47,13.8,232482,0
2011-11-29,14.07,14.07,13.59,13.83,216107,0
2011-11-30,14.49,14.68,13.95,14.64,482726,0
2011-12-01,14.6,15.49,14.49,15.03,299231,0
2011-12-02,15.31,15.44,14.93,15.07,606243,0
2011-12-05,15.27,15.49,15.07,15.18,259602,0
2011-12-06,15.17,16.09,15.12,15.95,266798,0
2011-12-07,15.86,16.03,15.21,16,226761,0
2011-12-08,15.79,15.89,15.2,15.2,184910,0
2011-12-09,15.29,16.09,15.17,15.95,182254,0
2011-12-12,15.61,15.68,15.19,15.42,164737,0
2011-12-13,15.57,15.71,14.94,15.09,197342,0
2011-12-14,14.92,15.03,14.56,14.75,256201,0
2011-12-15,15.03,15.22,14.9,15.04,194076,0
2011-12-16,15.21,15.65,14.96,15.16,661510,0
2011-12-19,15.34,15.62,14.11,14.15,213063,0
2011-12-20,14.56,15.56,14.56,15.51,200345,0
2011-12-21,15.38,15.5,14.98,15.42,104981,0
2011-12-22,15.51,15.66,15.34,15.37,119765,0
2011-12-23,15.46,15.55,15.31,15.52,65128,0
2011-12-27,15.39,15.75,15.24,15.54,100184,0
2011-12-28,15.5,15.54,15.07,15.15,173163,0
2011-12-29,15.25,15.77,15.25,15.42,256512,0
2011-12-30,15.4,15.68,15.29,15.29,222232,0
2012-01-03,15.75,16.44,15.75,15.97,263153,0
2012-01-04,15.95,16.19,15.4,16.11,243237,0
2012-01-05,15.95,16.7,15.73,16.08,218407,0
2012-01-06,16.08,16.75,15.8,16.44,279423,0
2012-01-09,16.57,17.19,16.33,17.12,316948,0
2012-01-10,17.43,17.65,17.14,17.34,187237,0
2012-01-11,17.22,17.62,17.12,17.51,127570,0
2012-01-12,17.58,18.26,17.38,18.13,146846,0
2012-01-13,17.94,18.16,17.57,17.85,169693,0
2012-01-17,18.22,18.22,17.65,17.74,183951,0
2012-01-18,17.71,18.61,17.64,18.55,161456,0
2012-01-19,18.66,18.66,18.16,18.25,156054,0
2012-01-20,18.19,18.55,18.19,18.49,111763,0
2012-01-23,18.31,18.58,18.01,18.31,40636,0
2012-01-24,18.19,18.45,18.11,18.33,126007,0
2012-01-25,18.37,18.47,17.92,18.41,105533,0
2012-01-26,18.33,18.47,18,18.3,159600,0
2012-01-27,18.38,18.46,18.03,18.09,117971,0
2012-01-30,17.88,18.4,17.75,18.26,85470,0
2012-01-31,18.45,18.57,18.27,18.46,163104,0
2012-02-01,18.66,19.01,18.5,18.96,212475,0
2012-02-02,19.08,19.44,18.91,19.09,194823,0
2012-02-03,19.37,19.62,19.37,19.56,170408,0
2012-02-06,19.45,19.45,18.91,19.08,74939,0
2012-02-07,19.03,19.45,18.96,19.1,82192,0
2012-02-08,19.16,19.47,18.97,19.27,78756,0
2012-02-09,19.32,19.37,18.76,18.97,71846,0
2012-02-10,18.53,18.89,18.49,18.51,87986,0
2012-02-13,18.78,19.1,18.73,18.97,201380,0
2012-02-14,21.88,22.49,20.88,21.99,757218,0
2012-02-15,22.07,22.32,21.56,21.89,377245,0
2012-02-16,21.81,22.24,21.81,22.03,514829,0
2012-02-17,22.11,22.19,21.73,21.98,198297,0
2012-02-21,21.35,22.59,21.31,22.11,397999,0
2012-02-22,21.81,22.22,21.5,21.95,347646,0
2012-02-23,21.99,22,21.81,21.99,302322,0
2012-02-24,21.94,22.19,21.79,21.89,263568,0
2012-02-27,21.72,22.2,21.5,21.75,267170,0
2012-02-28,21.85,22,21.59,21.93,338168,0
2012-02-29,21.95,21.96,20.88,20.9,353718,0
2012-03-01,20.61,21.48,20.61,20.97,263837,0
2012-03-02,20.96,21.08,20.21,20.5,202340,0
2012-03-05,20.44,20.74,20.21,20.62,175451,0
2012-03-06,20.32,20.69,20.32,20.45,191779,0
2012-03-07,20.68,20.85,20.32,20.38,185416,0
2012-03-08,20.65,21,20.45,20.88,143243,0
2012-03-09,21,21.45,20.81,21.05,174330,0
2012-03-12,20.99,21.2,20.82,20.97,148096,0
2012-03-13,21.32,21.5,21.08,21.49,245678,0
2012-03-14,21.5,21.69,21.26,21.31,185279,0
2012-03-15,21.38,21.57,21,21.42,187980,0
2012-03-16,21.39,21.81,21.26,21.48,266868,0
2012-03-19,21.47,21.86,20.9,21.59,178944,0
2012-03-20,21.45,21.91,21.34,21.57,205055,0
2012-03-21,21.81,22,21.66,21.89,155671,0
2012-03-22,21.66,21.84,21.19,21.45,98553,0
2012-03-23,21.45,21.7,20.99,21.66,85204,0
2012-03-26,21.93,22.48,21.79,22.16,199820,0
2012-03-27,22.15,22.23,21.87,22.07,204083,0
2012-03-28,22.05,22.72,21.9,22.71,317421,0
2012-03-29,22.47,22.54,21.96,22.44,206296,0
2012-03-30,22.68,23.02,21.93,21.93,333312,0
2012-04-02,21.94,22.69,21.61,22.59,245652,0
2012-04-03,22.61,23.14,22.36,22.57,271562,0
2012-04-04,22.32,22.51,21.77,22.05,185384,0
2012-04-05,21.79,22.19,21.79,21.91,200024,0
2012-04-09,21.49,21.69,21.06,21.49,165443,0
2012-04-10,21.49,21.49,20.17,20.23,307170,0
2012-04-11,20.52,21,20.25,21,237089,0
2012-04-12,20.98,21.27,20.81,20.93,185062,0
2012-04-13,20.82,20.88,20.38,20.54,120111,0
2012-04-16,20.56,20.87,20.22,20.58,124172,0
2012-04-17,20.85,21.33,20.73,20.97,116038,0
2012-04-18,20.84,21.04,20.26,20.65,133011,0
2012-04-19,20.54,20.67,19.94,20.13,120607,0
2012-04-20,20.51,20.87,20.03,20.46,117424,0
2012-04-23,20.05,20.19,19.62,19.86,132963,0
2012-04-24,19.85,19.95,19.53,19.7,157204,0
2012-04-25,20.09,20.52,19.93,20.27,125414,0
2012-04-26,20.21,20.48,20.13,20.38,80614,0
2012-04-27,20.51,20.65,20.2,20.6,115283,0
2012-04-30,20.61,20.75,20.21,20.31,188431,0
2012-05-01,20.41,20.75,19.9,19.92,166800,0
2012-05-02,19.83,20.39,19.5,20.37,220810,0
2012-05-03,20.16,20.16,17.54,17.88,689215,0
2012-05-04,17.78,17.78,16.84,17.42,468665,0
2012-05-07,17.3,17.3,16.8,16.83,305083,0
2012-05-08,16.75,16.86,16.46,16.7,294827,0
2012-05-09,16.43,16.88,16.3,16.75,215153,0
2012-05-10,17.07,17.37,16.86,17.11,228194,0
2012-05-11,16.96,17.13,16.67,16.71,229810,0
2012-05-14,16.54,17.04,16.54,16.73,292299,0
2012-05-15,16.68,16.97,16.68,16.87,292133,0
2012-05-16,17,17.09,16.23,16.27,159638,0
2012-05-17,16.32,16.45,15.76,15.91,200837,0
2012-05-18,15.9,16.03,15.4,15.54,321735,0
2012-05-21,15.67,16.2,15.58,16,208951,0
2012-05-22,16.05,16.06,15.58,15.78,200298,0
2012-05-23,15.54,15.76,15.24,15.72,162370,0
2012-05-24,15.79,15.79,15.27,15.4,183932,0
2012-05-25,15.45,15.66,15.28,15.49,137768,0
2012-05-29,15.58,15.69,15.25,15.67,108888,0
2012-05-30,15.44,15.44,14.97,14.99,293441,0
2012-05-31,14.96,15.1,14.57,14.89,225127,0
2012-06-01,14.66,14.86,14.26,14.39,216767,0
2012-06-04,14.52,14.73,14.3,14.47,147569,0
2012-06-05,14.33,14.89,14.12,14.86,190086,0
2012-06-06,15.17,15.36,14.78,15.25,153050,0
2012-06-07,15.55,15.66,14.67,14.77,230819,0
2012-06-08,14.69,14.96,14.6,14.9,242173,0
2012-06-11,15.13,15.27,14.5,14.5,312232,0
2012-06-12,14.67,14.67,14.38,14.57,171175,0
2012-06-13,14.6,14.72,14.32,14.46,200495,0
2012-06-14,14.5,14.91,14.37,14.84,139011,0
2012-06-15,14.82,15.14,14.73,15.13,320301,0
2012-06-18,15.04,15.27,14.84,15.25,196709,0
2012-06-19,15.39,15.77,15.19,15.6,161714,0
2012-06-20,15.64,15.64,15.23,15.43,230578,0
2012-06-21,15.45,15.46,15.03,15.14,152228,0
2012-06-22,15.31,15.43,15.21,15.35,246818,0
2012-06-25,15.11,15.24,15.03,15.06,121937,0
2012-06-26,15.13,15.13,14.68,14.95,125312,0
2012-06-27,15.01,15.31,14.76,15.27,235462,0
2012-06-28,15.15,15.85,15.05,15.83,267938,0
2012-06-29,16.25,16.83,15.99,16.83,249353,0
2012-07-02,16.91,17.24,16.64,17.23,216977,0
2012-07-03,17.29,17.89,17.19,17.82,104924,0
2012-07-05,17.8,18.11,17.48,17.85,194042,0
2012-07-06,17.59,17.81,17.39,17.59,117876,0
2012-07-09,17.56,17.56,17.01,17.07,237165,0
2012-07-10,17.25,17.43,16.81,16.97,233945,0
2012-07-11,17.07,17.08,16.85,17.02,170746,0
2012-07-12,16.81,17.03,16.66,16.95,143976,0
2012-07-13,16.95,17.1,16.46,16.485,222375,0
2012-07-16,16.5,16.63,16.36,16.45,146500,0
2012-07-17,16.59,16.6,16.16,16.4,90199,0
2012-07-18,16.42,16.98,16.3,16.77,100122,0
2012-07-19,16.86,17.14,16.74,16.78,117184,0
2012-07-20,16.65,16.79,16.41,16.48,171359,0
2012-07-23,16.08,16.54,16.03,16.41,163897,0
2012-07-24,16.53,16.53,15.68,15.71,97274,0
2012-07-25,15.88,16.07,15.75,16,74255,0
2012-07-26,16.34,16.61,16.13,16.3,94979,0
2012-07-27,16.48,17.19,16.23,17.04,147993,0
2012-07-30,17.07,17.43,16.78,16.84,157625,0
2012-07-31,16.84,17.28,16.718,16.76,195033,0
2012-08-01,16.93,17.49,16.22,16.33,275967,0
2012-08-02,16.48,19.08,15.89,18.21,515018,0
2012-08-03,18.65,18.69,18.22,18.43,315965,0
2012-08-06,18.43,18.6,18.23,18.33,297345,0
2012-08-07,18.43,18.51,18.16,18.17,321180,0
2012-08-08,18.16,18.32,18.11,18.25,258370,0
2012-08-09,18.25,18.66,18.25,18.4,166898,0
2012-08-10,18.4,18.48,18.09,18.37,117899,0
2012-08-13,18.3,18.32,17.94,18.3,95605,0
2012-08-14,18.5,18.5,18.06,18.15,139264,0
2012-08-15,18.04,18.46,18.035,18.4,99328,0
2012-08-16,18.42,18.62,18.335,18.45,244081,0
2012-08-17,18.38,18.47,18.15,18.35,261410,0
2012-08-20,18.33,18.5,17.933,18.46,198013,0
2012-08-21,18.6,18.74,18.13,18.25,373225,0
2012-08-22,18.31,18.57,18.06,18.4,228690,0
2012-08-23,18.35,18.35,17.49,17.62,180474,0
2012-08-24,17.53,17.63,17.351,17.48,148867,0
2012-08-27,17.61,17.61,17.21,17.55,183182,0
2012-08-28,17.6,17.695,17.41,17.63,148494,0
2012-08-29,17.72,17.97,17.54,17.9,99931,0
2012-08-30,17.82,17.98,17.76,17.94,191705,0
2012-08-31,18.15,18.21,17.74,17.96,163192,0
2012-09-04,18.01,18.48,17.72,18.35,153039,0
2012-09-05,18.47,18.63,17.8,18.41,142987,0
2012-09-06,18.48,19.1,18.4,18.95,177977,0
2012-09-07,19.06,19.38,18.92,19.27,198585,0
2012-09-10,19.25,19.255,18.93,18.98,84094,0
2012-09-11,19.04,19.37,19,19.06,130084,0
2012-09-12,19.17,19.27,18.91,19.07,116522,0
2012-09-13,18.84,19.54,18.63,19.11,187809,0
2012-09-14,19.25,19.57,18.89,19.43,294047,0
2012-09-17,19.26,19.26,18.36,18.88,318000,0
2012-09-18,18.88,19.04,18.685,18.8,258708,0
2012-09-19,18.9,18.96,18.68,18.79,147577,0
2012-09-20,18.71,18.883,17.41,18.55,100595,0
2012-09-21,18.8,19.15,18.7,19.01,223017,0
2012-09-24,18.98,18.985,18.68,18.74,102976,0
2012-09-25,18.84,19.09,18.25,18.3,139282,0
2012-09-26,18.34,18.34,17.68,17.81,200874,0
2012-09-27,17.95,18.05,17.76,17.95,95919,0
2012-09-28,17.84,17.9,17.47,17.47,127587,0
2012-10-01,17.59,17.96,17.51,17.82,126563,0
2012-10-02,17.96,18,17.66,17.82,167874,0
2012-10-03,17.9,17.91,17.16,17.34,112519,0
2012-10-04,17.44,17.44,17.08,17.33,96407,0
2012-10-05,17.47,17.5,17.13,17.17,135123,0
2012-10-08,17.11,17.13,16.77,16.97,93321,0
2012-10-09,17.04,17.04,16.57,16.83,96229,0
2012-10-10,16.91,16.91,16.43,16.54,202810,0
2012-10-11,16.69,16.91,16.41,16.47,278090,0
2012-10-12,16.49,16.49,16.05,16.08,142915,0
2012-10-15,16.1,16.3,15.89,16.2,236551,0
2012-10-16,16.37,16.64,16.17,16.6,231281,0
2012-10-17,16.65,16.77,16.5,16.67,148117,0
2012-10-18,16.66,16.8,16.41,16.72,155177,0
2012-10-19,16.56,16.645,16.05,16.21,145448,0
2012-10-22,16.2,16.31,16.06,16.22,100547,0
2012-10-23,16.06,16.248,16,16.15,99894,0
2012-10-24,16.15,16.28,15.84,15.94,61762,0
2012-10-25,16.16,16.19,15.91,16.06,57623,0
2012-10-26,16.11,16.31,15.97,16.18,84468,0
2012-10-31,16.24,16.25,15.94,16.17,108530,0
2012-11-01,16.39,16.98,16.15,16.6,165500,0
2012-11-02,16.61,16.61,16,16.02,121077,0
2012-11-05,16,16.58,16,16.38,88133,0
2012-11-06,16.43,16.65,16,16.59,63608,0
2012-11-07,16.33,16.33,15.72,15.8,124576,0
2012-11-08,15.81,15.82,15.21,15.23,112140,0
2012-11-09,15.11,15.74,14.95,15.5,114118,0
2012-11-12,15.52,15.69,15.15,15.52,50178,0
2012-11-13,15.37,15.72,15.31,15.57,81530,0
2012-11-14,15.66,15.878,14.95,15.21,92530,0
2012-11-15,15.17,15.3,14.96,15.21,75674,0
2012-11-16,15.05,15.15,14.8,15.01,188300,0
2012-11-19,15.14,15.33,15.02,15.12,158233,0
2012-11-20,15.12,15.12,14.9,15.08,153632,0
2012-11-21,15.14,15.24,15.08,15.15,54249,0
2012-11-23,15.24,15.87,15.24,15.85,60433,0
2012-11-26,14.308,15.9,14.308,15.85,144327,0
2012-11-27,15.94,16.08,15.79,15.8,104155,0
2012-11-28,15.67,16.63,15.67,16.56,89079,0
2012-11-29,16.75,17,16.7,16.9,119813,0
2012-11-30,16.9,17,16.83,16.94,194786,0
2012-12-03,17,17.25,16.61,16.73,108629,0
2012-12-04,16.56,16.81,16.38,16.71,99923,0
2012-12-05,16.84,16.85,16.56,16.79,55836,0
2012-12-06,16.77,17.25,16.66,17.25,116686,0
2012-12-07,17.41,17.41,16.64,17,80322,0
2012-12-10,17.04,17.42,16.895,17.41,139142,0
2012-12-11,17.62,18.06,17.54,17.93,199168,0
2012-12-12,17.92,18.23,17.61,17.69,101387,0
2012-12-13,17.7,18.09,17.47,17.51,80213,0
2012-12-14,17.44,17.73,17.32,17.53,99838,0
2012-12-17,17.62,18.05,17.51,18.03,132050,0
2012-12-18,18.04,18.33,18.011,18.13,201035,0
2012-12-19,18.25,18.3,18.03,18.09,119205,0
2012-12-20,18.16,18.35,17.87,18.23,113539,0
2012-12-21,18.13,18.13,17.23,17.235,770376,0
2012-12-24,17.3,17.56,17.17,17.37,81201,0
2012-12-26,17.47,17.695,17.36,17.47,95131,0
2012-12-27,17.53,17.66,16.96,17.38,108948,0
2012-12-28,17.3,17.5,16.91,16.91,82434,0
2012-12-31,16.87,17.48,16.72,17.37,132361,0
2013-01-02,17.97,18.84,17.91,18.62,263927,0
2013-01-03,18.65,18.94,18.54,18.75,131538,0
2013-01-04,18.9,19.06,18.47,18.48,107040,0
2013-01-07,18.42,18.84,18.4,18.73,89198,0
2013-01-08,18.76,19.17,18.72,19.14,162841,0
2013-01-09,19.25,19.35,19.05,19.16,113720,0
2013-01-10,19.17,19.17,18.74,19.07,76312,0
2013-01-11,19.1,19.53,19.09,19.51,122813,0
2013-01-14,19.51,19.51,19.2,19.33,81094,0
2013-01-15,19.14,19.14,18.576,18.92,186430,0
2013-01-16,18.9,18.9,18.608,18.78,205244,0
2013-01-17,18.94,19.24,18.81,19.13,144710,0
2013-01-18,19.15,19.16,18.44,18.69,241899,0
2013-01-22,18.74,18.89,18.48,18.73,354211,0
2013-01-23,18.77,18.99,18.54,18.69,314632,0
2013-01-24,18.8,19.715,18.65,19.58,397325,0
2013-01-25,19.73,19.87,19.205,19.33,241114,0
2013-01-28,19.43,20.14,19.43,20.01,162530,0
2013-01-29,20.05,20.23,19.495,19.63,172550,0
2013-01-30,19.55,19.65,19.09,19.26,131687,0
2013-01-31,19.28,19.72,19.155,19.6,184497,0
2013-02-01,19.78,20.03,19.49,19.95,94062,0
2013-02-04,19.65,19.98,19.39,19.45,135170,0
2013-02-05,19.58,20.06,19.58,19.92,117887,0
2013-02-06,19.82,19.83,19.42,19.66,69913,0
2013-02-07,19.71,19.793,19.37,19.45,61613,0
2013-02-08,19.51,19.97,19.51,19.87,71232,0
2013-02-11,19.9,19.99,19.62,19.86,82714,0
2013-02-12,19.84,20.05,19.7,20.01,70805,0
2013-02-13,20.1,20.44,19.89,20.26,107247,0
2013-02-14,20.3,20.6,20.01,20.49,143764,0
2013-02-15,20.55,20.55,18.97,19.46,433173,0
2013-02-19,19.57,20.62,19.52,20.61,305452,0
2013-02-20,20.22,20.94,20.1,20.51,484949,0
2013-02-21,20.38,20.44,19.634,19.81,219015,0
2013-02-22,19.44,19.79,19.01,19.62,278598,0
2013-02-25,19.7,19.8,19.17,19.21,244344,0
2013-02-26,19.31,19.41,19,19.04,164834,0
2013-02-27,19.02,19.46,18.86,19.17,107511,0
2013-02-28,19.19,19.52,19.08,19.22,177284,0
2013-03-01,19.2,19.8,18.96,19.67,175710,0
2013-03-04,19.55,19.8,19.21,19.56,178196,0
2013-03-05,19.77,20,19.7,19.89,182553,0
2013-03-06,20,20.06,19.64,19.87,221386,0
2013-03-07,19.84,20.22,19.84,20.15,116276,0
2013-03-08,20.43,20.73,20.24,20.5,112503,0
2013-03-11,20.46,20.63,20.37,20.63,115280,0
2013-03-12,20.56,20.81,20.41,20.61,288017,0
2013-03-13,20.58,20.76,20.52,20.68,53100,0
2013-03-14,20.72,21.11,20.64,21.08,110989,0
2013-03-15,21.04,21.08,20.43,20.95,261438,0
2013-03-18,20.56,20.81,20.325,20.7,150477,0
2013-03-19,20.73,21.44,20.66,21.2,190189,0
2013-03-20,21.44,21.44,20.95,21.25,106051,0
2013-03-21,20.97,21.23,20.83,21.12,107360,0
2013-03-22,21.12,21.15,20.47,20.61,309979,0
2013-03-25,20.65,21.08,20.53,20.58,267191,0
2013-03-26,20.605,20.69,20.401,20.6,127393,0
2013-03-27,20.41,20.65,20.09,20.56,154777,0
2013-03-28,20.6,20.77,20.41,20.62,359454,0
2013-04-01,20.45,20.59,20.29,20.45,328805,0
2013-04-02,20.66,20.7,19.98,20.05,220864,0
2013-04-03,20.05,20.48,20,20.25,195382,0
2013-04-04,20.17,20.4,19.84,20.39,234428,0
2013-04-05,19.99,20.54,19.86,20.15,194315,0
2013-04-08,20.16,20.18,19.81,20.09,177436,0
2013-04-09,20.13,20.35,19.91,20.05,142947,0
2013-04-10,20.08,20.62,19.9,20.47,281964,0
2013-04-11,20.37,20.62,20.27,20.32,222364,0
2013-04-12,20.26,20.26,19.84,20.1,154250,0
2013-04-15,19.98,20.07,18.84,18.92,224464,0
2013-04-16,19,19.46,18.985,19.35,170090,0
2013-04-17,19.09,19.215,18.39,18.63,241266,0
2013-04-18,18.72,18.83,18.37,18.53,172573,0
2013-04-19,16.75,16.84,15.75,16.51,385186,0
2013-04-22,16.67,16.94,16.225,16.79,276803,0
2013-04-23,17.01,17.38,16.97,17.3,258049,0
2013-04-24,17.32,17.5,17.23,17.37,390246,0
2013-04-25,17.45,17.96,17.45,17.84,1427829,0
2013-04-26,17.63,18.01,17.36,17.36,395940,0
2013-04-29,17.41,17.93,17.41,17.79,189271,0
2013-04-30,17.78,18.12,17.68,18.12,286810,0
2013-05-01,18.05,18.11,17.49,17.7,571504,0
2013-05-02,16.19,17.68,16.04,17.35,357334,0
2013-05-03,17.45,18.16,17.35,17.4,400035,0
2013-05-06,17.39,17.76,17.29,17.46,209319,0
2013-05-07,17.58,17.76,17.5,17.61,199568,0
2013-05-08,17.59,17.908,17.5,17.87,242177,0
2013-05-09,17.96,18.29,17.88,17.985,376149,0
2013-05-10,18.07,18.238,17.88,18.14,259142,0
2013-05-13,18.05,18.21,17.88,17.93,140677,0
2013-05-14,17.95,18.68,17.93,18.56,678957,0
2013-05-15,18.32,18.66,18.031,18.64,187720,0
2013-05-16,18.59,18.89,18.29,18.5,173452,0
2013-05-17,18.67,18.97,18.56,18.75,152536,0
2013-05-20,18.62,18.88,18.24,18.77,251404,0
2013-05-21,18.84,19.25,18.462,19.11,191342,0
2013-05-22,19.16,19.46,18.52,18.6,137595,0
2013-05-23,18.4,18.735,18.2,18.63,147092,0
2013-05-24,18.54,18.86,18.41,18.82,68035,0
2013-05-28,19.05,19.46,18.95,19.16,128133,0
2013-05-29,19.03,19.29,18.92,19.14,72277,0
2013-05-30,19.27,19.6,19.05,19.49,162353,0
2013-05-31,19.32,19.5,19.22,19.25,144887,0
2013-06-03,19.34,19.85,19.15,19.8,312753,0
2013-06-04,19.79,19.95,19.25,19.51,310760,0
2013-06-05,19.47,19.675,19.29,19.3,91167,0
2013-06-06,19.39,19.89,19.36,19.81,192506,0
2013-06-07,19.97,19.97,19.33,19.42,165158,0
2013-06-10,19.46,19.92,19.36,19.58,145643,0
2013-06-11,19.24,19.59,19.144,19.22,85646,0
2013-06-12,19.42,19.45,18.94,18.97,81794,0
2013-06-13,18.93,19.46,18.82,19.37,70121,0
2013-06-14,19.28,19.369,18.87,18.92,61815,0
2013-06-17,19.11,19.31,18.6,18.65,180535,0
2013-06-18,18.64,19.12,18.54,18.93,117479,0
2013-06-19,18.97,18.97,18.28,18.35,150148,0
2013-06-20,18.04,19.18,17.48,17.53,216465,0
2013-06-21,17.6,17.76,17.06,17.56,502839,0
2013-06-24,17.36,17.43,17.01,17.09,166296,0
2013-06-25,17.28,17.28,16.86,17.11,144977,0
2013-06-26,17.29,17.49,16.875,17.03,169989,0
2013-06-27,17.14,17.56,17.061,17.56,119722,0
2013-06-28,17.45,17.81,17.2,17.74,440657,0
2013-07-01,17.86,18.69,17.55,18.49,230099,0
2013-07-02,18.73,18.81,18.15,18.36,110358,0
2013-07-03,17.97,18.77,17.97,18.55,67797,0
2013-07-05,19.02,19.11,18.263,19.11,96657,0
2013-07-08,19.02,19.17,18.93,18.99,118658,0
2013-07-09,19.13,19.25,18.82,19.24,136120,0
2013-07-10,19.19,19.47,19.05,19.41,105133,0
2013-07-11,19.68,20.01,19.62,20,210446,0
2013-07-12,19.99,20.22,19.82,20.03,196692,0
2013-07-15,20.01,20.282,20,20.19,153452,0
2013-07-16,20.2,20.41,20.12,20.19,128640,0
2013-07-17,20.36,20.51,20.19,20.26,94876,0
2013-07-18,20.36,20.59,20.34,20.51,130003,0
2013-07-19,20.41,20.59,20.28,20.53,71515,0
2013-07-22,20.42,20.87,20.39,20.69,103853,0
2013-07-23,20.5,20.97,20.5,20.88,96250,0
2013-07-24,20.95,21.23,20.78,21.06,165852,0
2013-07-25,20.95,21.71,20.95,21.7,127502,0
2013-07-26,21.43,21.49,21.07,21.21,98806,0
2013-07-29,21.09,21.3,20.91,20.98,82872,0
2013-07-30,21.14,21.28,20.84,21.01,154925,0
2013-07-31,21.04,21.66,21.04,21.451,163999,0
2013-08-01,21.63,21.98,21.15,21.9,153675,0
2013-08-02,21.72,22.15,21.674,22.08,129881,0
2013-08-05,21.97,22.05,21.53,21.97,398198,0
2013-08-06,21.9,22.25,21.9,22.11,266471,0
2013-08-07,21.98,22.23,21.96,22.05,108457,0
2013-08-08,22.2,22.2,21.82,21.87,349004,0
2013-08-09,21.88,22.19,20.86,20.9,265757,0
2013-08-12,20.81,21.255,20.75,20.99,251591,0
2013-08-13,20.95,21.05,20.65,20.86,125810,0
2013-08-14,20.92,21.07,20.778,21.06,194671,0
2013-08-15,20.65,20.78,20.34,20.7,206336,0
2013-08-16,20.62,21.02,20.61,20.88,111956,0
2013-08-19,20.96,21.07,20.84,20.89,210813,0
2013-08-20,20.91,21.06,20.84,20.87,119069,0
2013-08-21,20.69,21.03,20.49,20.61,85850,0
2013-08-22,20.75,21.01,20.55,20.95,50454,0
2013-08-23,20.96,21.11,20.66,20.85,67458,0
2013-08-26,20.87,20.87,20.031,20.16,136970,0
2013-08-27,19.86,20.08,19.37,19.44,182011,0
2013-08-28,19.4,19.63,19.2,19.43,137253,0
2013-08-29,19.38,19.91,19.38,19.64,84972,0
2013-08-30,19.55,19.55,18.96,19.11,156421,0
2013-09-03,19.34,19.44,19,19.09,154732,0
2013-09-04,19.09,19.23,18.97,19.14,138686,0
2013-09-05,19.1,19.25,19,19.05,242862,0
2013-09-06,19.19,19.19,18.56,18.89,158140,0
2013-09-09,19.02,19.22,18.78,19.05,243984,0
2013-09-10,19.1,19.48,19,19.43,185954,0
2013-09-11,19.38,19.91,19.36,19.59,171123,0
2013-09-12,19.49,19.82,19.49,19.67,177025,0
2013-09-13,19.61,20.17,19.51,19.73,315181,0
2013-09-16,19.98,19.99,19.43,19.5,166126,0
2013-09-17,19.45,19.64,19.39,19.5,141802,0
2013-09-18,19.45,19.88,19.39,19.55,210492,0
2013-09-19,19.6,19.66,19.31,19.42,98027,0
2013-09-20,19.42,19.6,19.29,19.4,361219,0
2013-09-23,19.4,19.64,19.21,19.32,142398,0
2013-09-24,19.32,19.59,19.03,19.34,122999,0
2013-09-25,19.39,19.64,19.22,19.34,124800,0
2013-09-26,19.36,19.49,19.09,19.42,154658,0
2013-09-27,19.24,19.3,18.97,19.05,82100,0
2013-09-30,18.79,19.18,18.65,18.91,225400,0
2013-10-01,18.82,19.35,18.82,19.1,232700,0
2013-10-02,18.92,19.26,18.84,18.97,190571,0
2013-10-03,18.97,18.97,18.47,18.74,174798,0
2013-10-04,18.69,18.97,18.57,18.93,116918,0
2013-10-07,18.72,18.81,18.55,18.58,95100,0
2013-10-08,18.56,18.83,18.3,18.37,154500,0
2013-10-09,18.42,18.7,18.27,18.42,171100,0
2013-10-10,18.7,18.96,18.62,18.8,124500,0
2013-10-11,18.68,19.4,18.68,19.3,85000,0
2013-10-14,19.11,19.5,18.78,19.43,116600,0
2013-10-15,19.33,19.58,19.28,19.46,121600,0
2013-10-16,19.59,19.75,19.36,19.74,112600,0
2013-10-17,19.58,19.76,19.51,19.7,160100,0
2013-10-18,19.89,20.45,19.8,20.45,194300,0
2013-10-21,20.45,20.69,20.45,20.59,132300,0
2013-10-22,20.65,21.09,20.65,20.86,138400,0
2013-10-23,20.66,21.12,20.62,21.06,156000,0
2013-10-24,21.08,21.5,20.91,21.42,197897,0
2013-10-25,21.83,21.83,21.1,21.29,168400,0
2013-10-28,21.23,21.6,21.17,21.36,184500,0
2013-10-29,21.38,21.67,21.38,21.49,187500,0
2013-10-30,21.43,21.55,20.98,21.13,133000,0
2013-10-31,21.21,21.63,21.01,21.07,202102,0
2013-11-01,21.03,21.03,20.46,20.63,283100,0
2013-11-04,20.66,20.96,20.45,20.73,280600,0
2013-11-05,20.66,21.19,20.45,21.16,240900,0
2013-11-06,21.29,21.68,21.22,21.65,231359,0
2013-11-07,21.7,21.82,21.29,21.44,240600,0
2013-11-08,21.43,21.96,21.41,21.75,189604,0
2013-11-11,21.76,21.9,21.51,21.76,315600,0
2013-11-12,21.7,21.93,21.57,21.72,202400,0
2013-11-13,21.61,22.13,21.45,22.07,126400,0
2013-11-14,22,22.42,21.808,22.33,169568,0
2013-11-15,22.3,22.56,22.07,22.48,190372,0
2013-11-18,22.63,22.98,22.54,22.66,161300,0
2013-11-19,22.73,22.9,22.46,22.59,198800,0
2013-11-20,22.66,22.73,22.26,22.48,211700,0
2013-11-21,22.65,23,22.55,22.89,145553,0
2013-11-22,22.96,23.47,22.84,23.36,134200,0
2013-11-25,23.3,23.69,23.26,23.47,137875,0
2013-11-26,23.47,23.87,23.47,23.73,130100,0
2013-11-27,23.77,24.04,23.58,23.84,85655,0
2013-11-29,24.01,24.28,23.95,24.07,45792,0
2013-12-02,24.07,24.46,23.98,24.37,267280,0
2013-12-03,24.25,24.7,24.21,24.69,169600,0
2013-12-04,24.55,24.92,24.15,24.48,141000,0
2013-12-05,24.41,24.68,24.34,24.46,102700,0
2013-12-06,24.76,25.16,24.52,25.02,115900,0
2013-12-09,24.98,25.1,24.65,24.82,200600,0
2013-12-10,24.75,25.19,24.5,24.55,149000,0
2013-12-11,24.5,24.61,23.68,23.8,170809,0
2013-12-12,23.72,23.92,23.42,23.51,146400,0
2013-12-13,23.5,23.67,23.3,23.45,266900,0
2013-12-16,23.72,23.8,23.39,23.68,266400,0
2013-12-17,23.7,23.8,23.59,23.78,101600,0
2013-12-18,23.85,23.93,22.89,23.17,248556,0
2013-12-19,23.13,23.2,22.75,22.9,178400,0
2013-12-20,22.99,23.3,22.86,23.2,447500,0
2013-12-23,23.4,23.43,22.94,22.95,241800,0
2013-12-24,22.41,23.3,22.41,23.1,201199,0
2013-12-26,23.2,23.3,22.92,22.97,115700,0
2013-12-27,23.07,23.09,22.84,22.94,103496,0
2013-12-30,22.86,23,22.67,22.69,90368,0
2013-12-31,22.66,22.99,22.52,22.71,207600,0
2014-01-02,22.71,22.71,22.2,22.25,158190,0
2014-01-03,22.27,22.27,21.93,22.11,189174,0
2014-01-06,22.18,22.6,22.02,22.24,221834,0
2014-01-07,22.29,22.35,22.12,22.24,208200,0
2014-01-08,22.27,22.33,21.92,22.29,318300,0
2014-01-09,22.32,22.38,22.15,22.31,256300,0
2014-01-10,22.25,22.65,22.2,22.48,138322,0
2014-01-13,22.35,22.6,22.24,22.38,169100,0
2014-01-14,22.49,23.03,22.42,22.97,153102,0
2014-01-15,22.97,23.44,22.97,23.16,133100,0
2014-01-16,23.04,23.4,23.04,23.09,95400,0
2014-01-17,22.99,23.24,22.85,22.86,89600,0
2014-01-21,23.02,23.1,22.64,22.82,170188,0
2014-01-22,22.82,23.17,22.76,23.03,90513,0
2014-01-23,23,23.02,22.67,22.87,178800,0
2014-01-24,22.52,22.89,22.04,22.09,147600,0
2014-01-27,22,22.22,21.47,21.48,188300,0
2014-01-28,21.56,21.69,21.25,21.64,190300,0
2014-01-29,21.37,21.76,21.16,21.21,151158,0
2014-01-30,21.35,21.77,21.155,21.56,180178,0
2014-01-31,21.28,21.54,21.04,21.1,234500,0
2014-02-03,21.01,21.178,20.01,20.2,212536,0
2014-02-04,20.25,20.25,19.81,19.84,163316,0
2014-02-05,19.81,19.94,19.425,19.79,154785,0
2014-02-06,19.79,20.29,19.79,20.09,138659,0
2014-02-07,20.16,20.66,20.16,20.49,188491,0
2014-02-10,20.45,20.569,20.278,20.45,171812,0
2014-02-11,20.29,21.11,20.29,21.05,140162,0
2014-02-12,21.05,21.46,20.95,21.14,319422,0
2014-02-13,21.14,23.65,21.14,23.31,350883,0
2014-02-14,23.31,23.6,22.86,23.32,222388,0
2014-02-18,23.26,23.47,23.07,23.36,197227,0
2014-02-19,23.24,23.68,22.88,22.89,224434,0
2014-02-20,22.9,23.24,22.78,23.15,153738,0
2014-02-21,23,23.11,22.64,22.76,181752,0
2014-02-24,22.7,23.045,22.508,22.77,180687,0
2014-02-25,22.59,22.92,22.55,22.65,124615,0
2014-02-26,22.74,23.2,22.62,22.87,95518,0
2014-02-27,22.56,23.11,22.45,23.1,146952,0
2014-02-28,22.92,23.3,22.85,22.98,129156,0
2014-03-03,22.63,23.22,22.16,22.96,153551,0
2014-03-04,23.33,24.59,23.03,24.3,320245,0
2014-03-05,24.32,24.92,24.2,24.89,161376,0
2014-03-06,24.91,25.48,24.65,25.02,206771,0
2014-03-07,25.37,25.39,24.81,24.98,271897,0
2014-03-10,24.87,25.1,24.765,24.91,226914,0
2014-03-11,24.86,25.03,24.48,24.54,438627,0
2014-03-12,24.32,24.9,23.83,24.9,433796,0
2014-03-13,25,25.45,24.57,24.67,314284,0
2014-03-14,24.52,24.92,24.04,24.84,157015,0
2014-03-17,25.02,25.25,24.7,24.78,198965,0
2014-03-18,24.84,25.29,24.8,25.15,136093,0
2014-03-19,25.05,25.06,24.42,24.56,198208,0
2014-03-20,24.66,25.07,24.46,24.92,105316,0
2014-03-21,24.94,25.29,24.73,25.02,298131,0
2014-03-24,25.11,25.42,24.83,25.16,152673,0
2014-03-25,25.25,25.49,24.93,25.01,173244,0
2014-03-26,25.28,25.28,24.44,24.54,189100,0
2014-03-27,24.63,24.95,24.42,24.52,155308,0
2014-03-28,24.5,25.17,24.251,24.62,135628,0
2014-03-31,24.74,25.41,24.35,25.11,140063,0
2014-04-01,25.41,25.77,25.154,25.76,156928,0
2014-04-02,25.79,25.96,25.52,25.86,84466,0
2014-04-03,25.8,26.05,25.6,25.82,140140,0
2014-04-04,26.14,26.14,24.98,25.4,213631,0
2014-04-07,24.96,25.84,24.96,25.54,251052,0
2014-04-08,25.65,26.27,25.41,26.02,239051,0
2014-04-09,25.96,27.33,25.85,27.28,417091,0
2014-04-10,27.25,27.28,26.45,26.68,263986,0
2014-04-11,26.51,26.61,26.09,26.17,196312,0
2014-04-14,26.5,26.62,25.935,26.38,207117,0
2014-04-15,26.49,26.76,25.79,26.6,142321,0
2014-04-16,26.81,26.92,26.36,26.67,93288,0
2014-04-17,26.59,27.08,26.56,27.04,131783,0
2014-04-21,27.4,27.4,26.56,27.07,177953,0
2014-04-22,27.09,27.747,27.03,27.59,267235,0
2014-04-23,27.4,27.52,27.03,27.07,116179,0
2014-04-24,27.3,27.38,26.48,26.8,126763,0
2014-04-25,26.76,26.99,26.42,26.56,209767,0
2014-04-28,26.65,27.03,25.99,26.41,337694,0
2014-04-29,26.62,26.84,25.97,26.21,190938,0
2014-04-30,26.41,26.41,25.51,26.12,366875,0
2014-05-01,25.96,26.474,25.41,26.11,220363,0
2014-05-02,26.07,28.22,26.07,27.99,526921,0
2014-05-05,28.18,29.14,27.85,28.75,402857,0
2014-05-06,28.64,28.7,27.98,28,303314,0
2014-05-07,27.96,27.96,27.38,27.49,392156,0
2014-05-08,27.53,27.6,27.15,27.42,513142,0
2014-05-09,27.23,27.78,27.11,27.76,349293,0
2014-05-12,27.93,29.33,27.93,29.15,356087,0
2014-05-13,29.08,29.23,28.79,29.05,401139,0
2014-05-14,29.06,29.18,28.13,28.21,284567,0
2014-05-15,28.16,28.16,27.39,27.76,190195,0
2014-05-16,27.73,28.27,27.35,28.07,274173,0
2014-05-19,27.88,28.36,27.8,28.2,264178,0
2014-05-20,28.21,28.26,27.27,27.5,259562,0
2014-05-21,27.6,27.805,27.13,27.61,179959,0
2014-05-22,27.71,27.9,27.27,27.42,239604,0
2014-05-23,27.47,27.69,26.74,27.66,198974,0
2014-05-27,27.75,28.01,27.57,27.87,307681,0
2014-05-28,27.87,27.96,27.37,27.78,246957,0
2014-05-29,27.93,28.15,27.47,27.57,165350,0
2014-05-30,27.68,27.68,27.18,27.18,251521,0
2014-06-02,27.22,27.53,26.92,27.42,193775,0
2014-06-03,27.37,27.73,27.21,27.66,333173,0
2014-06-04,27.49,27.75,27.26,27.66,233934,0
2014-06-05,27.78,28.87,27.62,28.75,287685,0
2014-06-06,28.758,29.14,28.646,29.09,337200,0
2014-06-09,28.74,28.99,28.62,28.85,196514,0
2014-06-10,28.69,28.98,28.45,28.91,185700,0
2014-06-11,28.56,28.91,28.2,28.23,168784,0
2014-06-12,27.99,28.22,27.65,27.85,229665,0
2014-06-13,27.77,27.88,27.36,27.64,233795,0
2014-06-16,27.71,27.79,27.33,27.51,258433,0
2014-06-17,27.4,28.88,27.4,28.71,331827,0
2014-06-18,28.71,29.01,28.25,28.82,354409,0
2014-06-19,29.03,29.11,28.525,28.9,266796,0
2014-06-20,28.85,28.98,28.5,28.69,424506,0
2014-06-23,28.86,28.86,28.1,28.25,206905,0
2014-06-24,28.19,28.949,28.01,28.62,263830,0
2014-06-25,28.66,29.52,28.32,29.48,305059,0
2014-06-26,29.44,30.15,29.18,29.83,258738,0
2014-06-27,29.66,30.82,29.55,30.72,480348,0
2014-06-30,30.64,30.99,30.26,30.74,255737,0
2014-07-01,31,31.935,30.885,31.45,228300,0
2014-07-02,31.45,31.76,31.17,31.46,126100,0
2014-07-03,31.49,31.87,31.44,31.49,90120,0
2014-07-07,30.52,30.74,29.15,29.31,420963,0
2014-07-08,30.78,30.79,28.64,28.7,428795,0
2014-07-09,28.9,29.8,28.501,28.67,184734,0
2014-07-10,28.31,28.483,27.7,27.89,204116,0
2014-07-11,27.82,28.06,27.61,27.83,156793,0
2014-07-14,28.13,28.4,27.9,28.18,254890,0
2014-07-15,28.15,28.31,27.61,27.8,236562,0
2014-07-16,27.98,28.04,27.565,27.91,234542,0
2014-07-17,27.7,28.1,27.7,27.86,219142,0
2014-07-18,27.78,28.53,27.78,28.33,173940,0
2014-07-21,28.12,28.506,27.67,27.82,161167,0
2014-07-22,28.04,28.36,27.98,28.16,100989,0
2014-07-23,28.17,28.51,27.77,27.97,81382,0
2014-07-24,27.96,28.5,27.5,28.15,168126,0
2014-07-25,27.92,28.07,27.55,27.7,155178,0
2014-07-28,27.71,27.79,27.09,27.49,154882,0
2014-07-29,27.56,27.77,27.27,27.36,143619,0
2014-07-30,27.68,27.77,27.26,27.5,146435,0
2014-07-31,27.12,27.8,26.26,26.27,262028,0
2014-08-01,27.02,28.05,26.99,27.35,430444,0
2014-08-04,27.5,27.85,27.14,27.45,189133,0
2014-08-05,27.3,28.038,26.7,26.78,152207,0
2014-08-06,26.49,27.33,26.49,26.84,142526,0
2014-08-07,26.99,27.04,26.29,26.53,89831,0
2014-08-08,26.51,26.89,26.2,26.75,93449,0
2014-08-11,26.92,27.49,26.64,27.16,89963,0
2014-08-12,27.08,27.318,26.36,26.63,108677,0
2014-08-13,26.79,27.01,26.45,26.99,104804,0
2014-08-14,26.98,26.98,26.4,26.51,66852,0
2014-08-15,26.65,26.83,25.91,26.41,175214,0
2014-08-18,26.68,27.06,26.6,26.93,144169,0
2014-08-19,26.92,27.24,26.68,26.85,96791,0
2014-08-20,26.74,26.966,25.96,25.99,185562,0
2014-08-21,26.33,26.91,25.645,26.65,176819,0
2014-08-22,26.64,26.89,26.19,26.46,94011,0
2014-08-25,26.62,26.77,25.9,26.2,118564,0
2014-08-26,26.19,26.43,26.09,26.33,108302,0
2014-08-27,26.32,26.65,26.15,26.31,90085,0
2014-08-28,26.13,26.18,25.88,26,84728,0
2014-08-29,26.07,26.29,25.78,26.24,79276,0
2014-09-02,26.13,26.59,25.75,26.35,101949,0
2014-09-03,26.45,26.54,26.13,26.31,169903,0
2014-09-04,26.3,26.74,26.17,26.26,119648,0
2014-09-05,26.15,26.44,25.825,25.96,68329,0
2014-09-08,25.9,26.1,25.51,25.74,117382,0
2014-09-09,25.76,25.95,25.24,25.31,109942,0
2014-09-10,25.29,25.705,25.24,25.57,188892,0
2014-09-11,25.5,26.11,25.39,25.99,77888,0
2014-09-12,25.93,25.98,25.28,25.55,130132,0
2014-09-15,25.48,25.68,24.96,24.97,177852,0
2014-09-16,24.96,25.51,24.9,25.33,150377,0
2014-09-17,25.4,25.635,25.2,25.44,191386,0
2014-09-18,25.55,25.865,25.33,25.755,208187,0
2014-09-19,25.71,25.71,24.5,24.69,412691,0
2014-09-22,24.57,24.79,23.69,23.78,163736,0
2014-09-23,23.71,23.81,23.18,23.18,152160,0
2014-09-24,23.17,23.47,23.002,23.13,177982,0
2014-09-25,23.03,23.09,22.35,22.7,143952,0
2014-09-26,22.25,23.07,21.72,22.34,328339,0
2014-09-29,22.06,22.98,22.06,22.77,264138,0
2014-09-30,22.82,22.85,22.5,22.63,483416,0
2014-10-01,22.62,22.83,22.25,22.73,215414,0
2014-10-02,22.66,23.42,22.63,23.12,218500,0
2014-10-03,23.75,25.2,23.62,23.99,372790,0
2014-10-06,24.08,24.23,23.75,23.75,239911,0
2014-10-07,23.52,23.648,23.09,23.12,247667,0
2014-10-08,23.03,23.42,22.775,23.38,280409,0
2014-10-09,23.19,23.65,23.12,23.2,156246,0
2014-10-10,23.03,23.47,22.725,22.94,145070,0
2014-10-13,22.9,23.4,22.72,23.02,159307,0
2014-10-14,23.33,23.6,22.89,22.93,162994,0
2014-10-15,22.55,23.25,22.17,22.92,203397,0
2014-10-16,22.33,22.72,22.09,22.63,212371,0
2014-10-17,22.97,23.075,22.62,22.77,170243,0
2014-10-20,22.58,22.98,22.54,22.97,190759,0
2014-10-21,23.17,23.88,22.87,23.86,140114,0
2014-10-22,23.87,24.191,22.97,23,172625,0
2014-10-23,23.28,23.69,22.986,23.59,203056,0
2014-10-24,23.6,24.22,23.416,24.14,81318,0
2014-10-27,23.89,24.06,23.55,23.94,140596,0
2014-10-28,24.1,25.22,23.894,25.02,176286,0
2014-10-29,25.01,25.54,24.682,25.33,234121,0
2014-10-30,25.3,26.06,21.59,21.99,690677,0
2014-10-31,22.22,23.29,22.11,22.75,285289,0
2014-11-03,22.73,23.03,22.49,22.69,265590,0
2014-11-04,22.58,23.15,22.58,22.81,229728,0
2014-11-05,23.01,23.15,22.7,23.07,177992,0
2014-11-06,23.1,23.62,22.91,23.58,129050,0
2014-11-07,23.5,23.65,22.87,23,221939,0
2014-11-10,23.453,23.453,22.95,23.18,156056,0
2014-11-11,23.12,23.45,23.1,23.26,158561,0
2014-11-12,23.06,24.02,23.06,23.91,156990,0
2014-11-13,24,24.31,23.59,23.94,222351,0
2014-11-14,24.24,24.4,23.89,24.15,167606,0
2014-11-17,24.22,24.32,23.74,23.8,154765,0
2014-11-18,23.96,24.57,23.89,24.08,183297,0
2014-11-19,24.12,24.2,23.36,23.87,175116,0
2014-11-20,23.68,24.25,23.68,24.14,111446,0
2014-11-21,24.58,24.84,23.71,23.78,186577,0
2014-11-24,23.86,24.03,23.52,23.67,149651,0
2014-11-25,23.69,24.11,23.44,23.47,159193,0
2014-11-26,23.69,24.08,22.82,23.4,271669,0
2014-11-28,23.59,23.74,23.12,23.43,115387,0
2014-12-01,23.58,23.8,23.09,23.21,250689,0
2014-12-02,23.63,23.82,23.07,23.16,277061,0
2014-12-03,23.09,23.79,23.09,23.59,271001,0
2014-12-04,23.64,23.82,23.27,23.34,213318,0
2014-12-05,23.33,23.855,23.33,23.58,274780,0
2014-12-08,23.51,23.75,23.21,23.37,242458,0
2014-12-09,23.03,24.75,23.03,24.72,258431,0
2014-12-10,24.65,25.33,23.88,23.96,182687,0
2014-12-11,23.9,24.55,23.64,23.71,162193,0
2014-12-12,23.37,24.06,23.37,23.38,187973,0
2014-12-15,23.54,23.91,23.14,23.6,152100,0
2014-12-16,23.57,24.34,23.1,23.78,192048,0
2014-12-17,23.81,24.82,23.68,24.82,217805,0
2014-12-18,25.25,25.57,24.81,25.39,198541,0
2014-12-19,25.48,25.82,25.39,25.52,403363,0
2014-12-22,25.48,25.74,25.11,25.2,178975,0
2014-12-23,25.45,25.89,25.24,25.45,159527,0
2014-12-24,25.48,25.91,25.18,25.84,50200,0
2014-12-26,25.92,26.24,25.63,26.03,66498,0
2014-12-29,25.86,26.395,25.84,26.21,106889,0
2014-12-30,26.05,26.86,26.05,26.3,125185,0
2014-12-31,26.45,26.55,25.86,25.89,179989,0
2015-01-02,26.09,26.22,24.855,25.05,194982,0
2015-01-05,24.8,25,24.37,24.59,142499,0
2015-01-06,24.61,24.92,23.29,23.46,260539,0
2015-01-07,23.57,24.02,23.38,23.63,322183,0
2015-01-08,23.87,24.47,23.7,23.9,423979,0
2015-01-09,23.89,24.46,23.78,24.23,203624,0
2015-01-12,24.29,24.41,23.83,24.16,142266,0
2015-01-13,24.48,25.38,24.19,24.66,178224,0
2015-01-14,24.41,24.66,24.12,24.52,103065,0
2015-01-15,24.52,24.64,23.78,23.9,175409,0
2015-01-16,23.82,24.79,23.82,24.76,111500,0
2015-01-20,24.78,25.03,24.19,24.33,155659,0
2015-01-21,24.21,24.6,23.57,23.83,199611,0
2015-01-22,23.89,24.39,23.7,24.23,222220,0
2015-01-23,24.25,24.73,24.07,24.45,117622,0
2015-01-26,24.36,24.96,24.05,24.86,124809,0
2015-01-27,24.51,24.84,24.1,24.5,124367,0
2015-01-28,24.72,24.72,23.91,23.94,130209,0
2015-01-29,24,24.55,23.72,24.53,156906,0
2015-01-30,24.28,24.74,23.65,23.67,202476,0
2015-02-02,23.78,23.78,23.03,23.68,222472,0
2015-02-03,23.78,24.36,23.77,24.3,183797,0
2015-02-04,24.1,24.35,23.89,24.04,118067,0
2015-02-05,24.19,24.42,23.94,24.24,109208,0
2015-02-06,24.52,24.52,24.16,24.37,155134,0
2015-02-09,24.31,24.55,24.21,24.24,111632,0
2015-02-10,24.51,24.58,24.09,24.27,103435,0
2015-02-11,24.16,25.12,24.04,24.4,115123,0
2015-02-12,23.4,25.02,23.05,24.61,296622,0
2015-02-13,24.69,26.48,24.69,25.92,221625,0
2015-02-17,26.05,26.165,25.69,26.09,268158,0
2015-02-18,26,26.18,25.725,25.98,214120,0
2015-02-19,25.91,26.17,25.77,26.03,215225,0
2015-02-20,26.1,26.21,25.75,26.1,258283,0
2015-02-23,25.61,26.03,25.49,25.79,226529,0
2015-02-24,25.66,26.16,25.66,25.99,191468,0
2015-02-25,25.99,26.4,25.83,25.91,216454,0
2015-02-26,25.8,27,25.67,26.92,234447,0
2015-02-27,26.9,27.06,26.29,26.3,214114,0
2015-03-02,26.3,27.17,26.3,27.04,158700,0
2015-03-03,26.88,27.54,26.88,27.2,171900,0
2015-03-04,27.11,27.11,26.6,26.83,114100,0
2015-03-05,26.9,27.03,26.61,26.94,110600,0
2015-03-06,26.66,27.08,26.61,26.91,197600,0
2015-03-09,26.92,27.42,26.82,27.15,161300,0
2015-03-10,27.2,27.2,26.53,26.76,149900,0
2015-03-11,26.68,27.04,26.49,26.79,156800,0
2015-03-12,26.96,27.3,26.69,27.06,213600,0
2015-03-13,26.88,27.34,26.68,27.25,123300,0
2015-03-16,27.49,27.77,27.31,27.44,175700,0
2015-03-17,27.32,27.79,27.09,27.62,252400,0
2015-03-18,27.62,28.25,27.33,28.2,168600,0
2015-03-19,28.08,28.08,27.72,27.88,126500,0
2015-03-20,28.05,28.63,27.85,28.48,433600,0
2015-03-23,28.5,29.04,28.44,28.47,178300,0
2015-03-24,28.37,28.73,28.32,28.56,194900,0
2015-03-25,28.49,28.49,27.6,27.62,234600,0
2015-03-26,27.52,27.71,27.27,27.46,183900,0
2015-03-27,27.32,28.31,27.26,28.19,171400,0
2015-03-30,28.19,28.61,28.17,28.53,171200,0
2015-03-31,28.4,28.67,28.3,28.52,157613,0
2015-04-01,28.31,28.63,28.09,28.51,142000,0
2015-04-02,28.44,29.13,28.26,29.12,182200,0
2015-04-06,28.97,29.36,28.75,28.92,143200,0
2015-04-07,28.95,29.09,28.38,28.4,150711,0
2015-04-08,28.51,28.99,28.43,28.89,110400,0
2015-04-09,28.94,29.1,28.46,28.57,119935,0
2015-04-10,28.77,28.89,28.49,28.76,117700,0
2015-04-13,28.9,28.99,28.46,28.53,76500,0
2015-04-14,28.56,28.69,28.27,28.52,77500,0
2015-04-15,28.72,29.14,28.531,28.93,111251,0
2015-04-16,28.91,29.2,28.6,28.74,105441,0
2015-04-17,28.49,28.58,27.96,28.44,126700,0
2015-04-20,28.33,28.85,28.09,28.66,149168,0
2015-04-21,28.85,28.85,28.53,28.79,76173,0
2015-04-22,28.86,29.12,28.63,29.01,91056,0
2015-04-23,28.91,29.1,28.6,28.67,132100,0
2015-04-24,28.75,28.75,28.37,28.68,292257,0
2015-04-27,28.74,29.04,28.47,28.54,220900,0
2015-04-28,28.55,29.38,28.51,29.34,98081,0
2015-04-29,29.23,29.23,28.67,28.82,99500,0
2015-04-30,28.6,29.23,28.53,28.62,282400,0
2015-05-01,28.87,28.91,27.9,28.07,561800,0
2015-05-04,28.15,29.52,28.15,29.24,233300,0
2015-05-05,29.05,29.36,28.84,29.08,177800,0
2015-05-06,29.08,29.44,28.79,29.39,222559,0
2015-05-07,29.01,29.93,26.29,26.77,634049,0
2015-05-08,26.87,27,26.65,26.96,237100,0
2015-05-11,26.83,27.62,26.81,27.32,224500,0
2015-05-12,27.25,28.005,27.13,27.86,249929,0
2015-05-13,28.04,28.66,27.91,28.44,258000,0
2015-05-14,28.68,29.07,28.54,29.04,270900,0
2015-05-15,29.03,29.2,28.68,29.13,233183,0
2015-05-18,29.13,29.56,28.82,29.36,398931,0
2015-05-19,29.41,29.5,28.88,29.01,252174,0
2015-05-20,29.18,29.57,28.97,29.27,261200,0
2015-05-21,29.28,29.67,29.07,29.25,237800,0
2015-05-22,29.11,29.38,28.89,29.11,279900,0
2015-05-26,28.95,29.08,28.5,28.83,229349,0
2015-05-27,28.85,29.37,28.57,29.29,170100,0
2015-05-28,29.26,29.59,29.24,29.46,181135,0
2015-05-29,29.5,29.63,28.95,29.33,409700,0
2015-06-01,29.37,30.45,29.09,30.36,288448,0
2015-06-02,30.28,31,30.28,30.46,213525,0
2015-06-03,30.57,31.06,30.46,30.82,228800,0
2015-06-04,30.65,30.93,30.46,30.54,289600,0
2015-06-05,30.54,31.55,30.37,31.53,171500,0
2015-06-08,31.57,31.67,31,31.31,285400,0
2015-06-09,31.34,31.82,31,31.6,184588,0
2015-06-10,31.84,32.57,31.5,32.13,236599,0
2015-06-11,32.04,32.38,31.915,32.28,266239,0
2015-06-12,32.18,32.34,30.95,32.15,191300,0
2015-06-15,31.79,31.94,31.13,31.69,329800,0
2015-06-16,31.69,32.33,31.52,32.25,309300,0
2015-06-17,32.42,32.54,32.04,32.15,83500,0
2015-06-18,32.24,32.55,31.95,32.3,365100,0
2015-06-19,32.39,32.39,32.07,32.13,516300,0
2015-06-22,32.17,32.56,31.86,32.52,146400,0
2015-06-23,32.47,32.8,32.33,32.5,269175,0
2015-06-24,32.39,32.53,31.92,31.97,166400,0
2015-06-25,31.89,32.08,31.64,31.99,190100,0
2015-06-26,31.27,31.32,30.28,30.64,767200,0
2015-06-29,30.54,30.83,29.89,29.91,253800,0
2015-06-30,30.09,30.37,29.87,29.91,309488,0
2015-07-01,30.1,30.2,29.39,29.49,145100,0
2015-07-02,29.32,29.62,29.11,29.22,110900,0
2015-07-06,28.92,29.1,28.44,28.67,193400,0
2015-07-07,28.69,28.69,27.65,28.33,260300,0
2015-07-08,28.15,28.43,27.84,27.96,234900,0
2015-07-09,28.36,28.64,27.86,27.9,189500,0
2015-07-10,28.23,28.51,28.04,28.22,141100,0
2015-07-13,28.27,28.71,28.07,28.52,141800,0
2015-07-14,28.51,28.84,28.33,28.74,102185,0
2015-07-15,28.76,29,28.39,28.46,138197,0
2015-07-16,28.62,29.13,28.56,28.63,128600,0
2015-07-17,28.74,28.79,28.01,28.13,120200,0
2015-07-20,28.11,28.47,27.83,28,139700,0
2015-07-21,28.05,28.51,27.79,28.02,161900,0
2015-07-22,27.84,28.1,27.74,27.99,96600,0
2015-07-23,28,28.17,27.56,27.71,98400,0
2015-07-24,27.62,27.83,27.09,27.28,112200,0
2015-07-27,27.16,27.32,26.84,27.16,107200,0
2015-07-28,27.23,27.63,26.68,27.54,119100,0
2015-07-29,27.36,27.72,27.35,27.55,104700,0
2015-07-30,27.07,27.54,25.57,26.55,294900,0
2015-07-31,26.64,27.46,26.64,26.99,265300,0
2015-08-03,26.93,27.26,26.67,27.01,240790,0
2015-08-04,27,27.46,26.78,26.96,109200,0
2015-08-05,27.05,27.6,27.01,27.19,95200,0
2015-08-06,27.29,27.32,26.72,26.87,140628,0
2015-08-07,26.69,27.18,26.6,26.64,108800,0
2015-08-10,26.77,27.48,26.69,27.06,188600,0
2015-08-11,26.82,27.01,26.32,26.69,126871,0
2015-08-12,26.45,26.5,25.85,26.27,103100,0
2015-08-13,26.32,26.8,25.99,26.11,74700,0
2015-08-14,26,26.68,26,26.63,90900,0
2015-08-17,26.52,26.91,26.13,26.83,130800,0
2015-08-18,26.76,26.81,26,26.35,128700,0
2015-08-19,26.21,26.61,25.96,26.33,107500,0
2015-08-20,26.01,26.74,25.89,26.23,152700,0
2015-08-21,25.71,26.43,25.58,25.94,196300,0
2015-08-24,24.88,25.745,24.63,24.9,181833,0
2015-08-25,25.61,25.61,24.4,24.57,157200,0
2015-08-26,25,25.74,24.53,25.64,206100,0
2015-08-27,25.78,25.83,24.9,25.53,164600,0
2015-08-28,25.5,26.04,25.35,25.8,147600,0
2015-08-31,25.66,25.81,25.23,25.31,212700,0
2015-09-01,24.75,25.28,24.48,24.56,222100,0
2015-09-02,24.87,24.9,24.03,24.69,224500,0
2015-09-03,24.9,25.46,24.7,25.1,160700,0
2015-09-04,24.73,25.12,24.44,24.46,109700,0
2015-09-08,24.84,25.18,24.52,25.05,148300,0
2015-09-09,25.3,25.43,24.68,24.76,135500,0
2015-09-10,24.74,24.92,24.34,24.72,114360,0
2015-09-11,24.51,24.91,24.24,24.75,130100,0
2015-09-14,24.79,24.95,24.03,24.62,159200,0
2015-09-15,24.65,25.3,24.58,25.15,119100,0
2015-09-16,25.14,25.46,25.07,25.28,109000,0
2015-09-17,25.22,25.82,25.06,25.42,160183,0
2015-09-18,24.98,25.45,24.94,25.27,596300,0
2015-09-21,25.47,25.85,25.36,25.54,139400,0
2015-09-22,25.31,25.4,24.86,25.04,208800,0
2015-09-23,25.11,25.5,24.67,24.8,114020,0
2015-09-24,24.69,24.75,24.25,24.47,187236,0
2015-09-25,24.65,25.16,24.37,24.73,153700,0
2015-09-28,24.59,26.25,24.59,25,153452,0
2015-09-29,25.04,25.55,25.04,25.29,157800,0
2015-09-30,25.57,25.92,25.51,25.85,136700,0
2015-10-01,25.95,26.02,24.91,25.04,177100,0
2015-10-02,24.79,25.19,24.41,25.14,310600,0
2015-10-05,25.3,26.495,25.14,26.43,111641,0
2015-10-06,26.57,26.57,25.97,26.19,148000,0
2015-10-07,26.41,26.59,25.81,26.3,226200,0
2015-10-08,26.21,27.16,26.09,27,351800,0
2015-10-09,27.12,27.71,26.35,27.18,133700,0
2015-10-12,27.23,27.45,26.84,27.19,125403,0
2015-10-13,27.07,27.5,26.96,27.22,97000,0
2015-10-14,27.17,27.38,27.04,27.16,132900,0
2015-10-15,27.17,27.52,26.64,27.47,199100,0
2015-10-16,27.53,27.53,26.74,27.16,159300,0
2015-10-19,27.09,27.26,26.72,27.16,115334,0
2015-10-20,27.1,27.25,26.95,27.15,70168,0
2015-10-21,27.16,27.26,26.36,26.4,101700,0
2015-10-22,26.53,27.14,26.25,26.84,121500,0
2015-10-23,27.01,27.1,26.59,26.81,108600,0
2015-10-26,26.71,26.93,26.11,26.83,217100,0
2015-10-27,26.7,27.26,26.43,26.63,180700,0
2015-10-28,26.7,27.54,26.64,27.54,171200,0
2015-10-29,27.72,27.73,24.66,25.1,437000,0
2015-10-30,25.11,25.92,24.74,25.4,244900,0
2015-11-02,25.4,26.21,25.24,25.93,187554,0
2015-11-03,25.86,26.22,25.56,25.89,166600,0
2015-11-04,26.08,26.76,25.92,26.59,353494,0
2015-11-05,26.51,27.47,26.36,27.31,320200,0
2015-11-06,27.17,27.57,26.58,27.21,279800,0
2015-11-09,27.12,27.31,26.42,26.58,230329,0
2015-11-10,26.55,26.85,26.42,26.76,131600,0
2015-11-11,26.86,27.3,26.61,26.68,230700,0
2015-11-12,26.47,26.53,25.83,26.04,165400,0
2015-11-13,25.83,26.31,25.34,25.52,102500,0
2015-11-16,25.53,26.08,25.38,26.08,103000,0
2015-11-17,26.1,26.2,25.67,25.74,83200,0
2015-11-18,25.96,25.96,25.28,25.85,203000,0
2015-11-19,25.87,26.34,25.87,26.29,82000,0
2015-11-20,26.44,26.79,26.44,26.59,83300,0
2015-11-23,26.54,26.7,26.05,26.3,84400,0
2015-11-24,26.18,26.46,25.88,26.41,72700,0
2015-11-25,26.31,26.6,26.21,26.57,82400,0
2015-11-27,26.57,26.95,26.43,26.77,67200,0
2015-11-30,26.92,27.17,26.53,26.78,194000,0
2015-12-01,26.88,27.53,26.79,27.49,184863,0
2015-12-02,27.42,27.78,27.23,27.29,107273,0
2015-12-03,27.38,27.38,26.42,26.47,121512,0
2015-12-04,26.53,27.01,26.47,26.91,104900,0
2015-12-07,26.84,26.88,26.18,26.34,161000,0
2015-12-08,26.29,26.68,25.91,26.45,106616,0
2015-12-09,26.37,26.62,25.51,25.54,151500,0
2015-12-10,25.51,25.91,25.24,25.63,132600,0
2015-12-11,25.05,26.15,24.51,25.3,144400,0
2015-12-14,25.3,25.54,24.48,25.3,167533,0
2015-12-15,25.48,26.44,25.03,26.34,178500,0
2015-12-16,26.55,26.93,26,26.54,109600,0
2015-12-17,26.55,26.69,25.63,25.72,169600,0
2015-12-18,25.61,25.85,24.83,25.39,372600,0
2015-12-21,25.59,25.92,25.04,25.42,86000,0
2015-12-22,25.48,25.48,24.99,25.46,83385,0
2015-12-23,25.57,25.85,25.39,25.84,71700,0
2015-12-24,25.8,26,25.64,25.83,39422,0
2015-12-28,25.68,25.95,25.48,25.95,82140,0
2015-12-29,26.07,26.43,25.97,26.32,79339,0
2015-12-30,26.34,26.34,25.89,26.07,38420,0
2015-12-31,25.97,26.1865,25.1,25.12,89839,0
2016-01-04,24.68,24.7,24.04,24.26,87848,0
2016-01-05,24.36,25.04,24.13,24.94,157787,0
2016-01-06,24.57,24.91,24.25,24.34,147082,0
2016-01-07,23.94,25.9,23.94,23.97,183918,0
2016-01-08,24.03,24.23,23,23.05,136725,0
2016-01-11,23.14,23.88,22.64,23.02,111721,0
2016-01-12,23.29,23.46,22.6,23.17,91370,0
2016-01-13,23.25,23.25,22.23,22.39,96001,0
2016-01-14,22.5,22.91,22.13,22.56,73578,0
2016-01-15,21.86,22.47,21.55,22.02,130351,0
2016-01-19,22.27,22.27,21.47,21.61,133800,0
2016-01-20,21.36,22.38,21.14,22.21,96785,0
2016-01-21,22.33,22.79,22.1,22.35,80057,0
2016-01-22,22.69,22.81,22.34,22.62,71793,0
2016-01-25,22.53,22.65,22.16,22.22,65786,0
2016-01-26,22.3,23.14,21.9,22.8,70799,0
2016-01-27,22.72,22.875,22.34,22.42,92435,0
2016-01-28,22.64,22.78,22.3,22.42,49414,0
2016-01-29,22.5,23.72,22.5,23.63,125461,0
2016-02-01,23.4,24.19,23.18,23.93,91716,0
2016-02-02,23.6,24.01,23.12,23.28,67555,0
2016-02-03,23.52,23.68,22.94,23.38,42708,0
2016-02-04,23.28,23.74,23.18,23.3,40574,0
2016-02-05,23.21,23.49,22.71,22.71,95170,0
2016-02-08,22.5,23.33,22.41,23.29,57573,0
2016-02-09,22.9,23.22,22.03,22.93,61712,0
2016-02-10,23.04,23.93,22.75,22.91,66374,0
2016-02-11,21.26,22.32,18.26,21.88,193741,0
2016-02-12,21.84,23.02,21.4,22.45,162398,0
2016-02-16,22.67,24.21,22.46,23.97,196681,0
2016-02-17,24.1,25.08,24.05,24.37,181562,0
2016-02-18,24.44,25.84,24.44,25.71,146250,0
2016-02-19,25.62,26.17,25.455,25.86,111789,0
2016-02-22,24.28,25.795,23.59,25.48,238345,0
2016-02-23,25.11,25.99,25.11,25.62,139010,0
2016-02-24,25.4,26.4999,25.4,26.46,119949,0
2016-02-25,26.46,27.07,25.82,26.88,133333,0
2016-02-26,27.09,27.15,26.14,26.24,122453,0
2016-02-29,26.13,26.91,25.89,26.1,151050,0
2016-03-01,26.33,27.41,26.33,27.41,86860,0
2016-03-02,27.3,27.63,25.01,27.6,120244,0
2016-03-03,27.43,27.54,26.25,26.92,193444,0
2016-03-04,26.91,27.805,26.72,26.97,158953,0
2016-03-07,26.92,27.6,26.56,27.265,156464,0
2016-03-08,27.19,27.97,27.07,27.66,134484,0
2016-03-09,27.79,28.03,27.51,27.85,117593,0
2016-03-10,28.06,28.285,27.36,27.56,161205,0
2016-03-11,27.74,27.96,27.09,27.28,194514,0
2016-03-14,27.33,28.2,27.33,27.64,156679,0
2016-03-15,27.56,28.1,27.56,27.92,151984,0
2016-03-16,27.91,28.34,27.82,27.93,91773,0
2016-03-17,27.9,28.58,27.6,28.4,140552,0
2016-03-18,28.59,28.88,28.26,28.78,307185,0
2016-03-21,28.62,28.96,28.3,28.51,135656,0
2016-03-22,28.38,28.77,28.05,28.14,93574,0
2016-03-23,28.14,28.33,27.32,27.52,171301,0
2016-03-24,27.25,28.18,26.23,28.17,167570,0
2016-03-28,28.27,28.27,27.68,27.95,89318,0
2016-03-29,27.95,28.5,27.59,28.33,215354,0
2016-03-30,28.55,28.76,28.05,28.63,147214,0
2016-03-31,28.67,28.84,28.4,28.64,126041,0
2016-04-01,28.32,28.8697,28.14,28.63,67810,0
2016-04-04,28.71,28.71,27.94,28.05,79282,0
2016-04-05,27.88,28.11,27.61,27.66,135602,0
2016-04-06,27.77,28.13,27.6,27.95,67474,0
2016-04-07,27.81,28.01,27.48,27.64,124009,0
2016-04-08,27.77,28.17,27.49,27.88,72229,0
2016-04-11,27.96,28.36,27.55,27.55,111748,0
2016-04-12,27.64,28.31,27.64,27.8,85538,0
2016-04-13,27.99,28.7,27.99,28.64,94502,0
2016-04-14,28.59,28.85,28.3,28.62,64220,0
2016-04-15,28.45,28.86,28.36,28.55,43806,0
2016-04-18,28.37,28.75,28.37,28.64,54465,0
2016-04-19,28.74,28.87,28.22,28.29,59823,0
2016-04-20,28.28,28.39,27.94,28.25,73473,0
2016-04-21,28.19,28.39,28.01,28.23,81455,0
2016-04-22,28.19,28.635,28.19,28.47,89677,0
2016-04-25,28.37,28.43,28.13,28.28,72597,0
2016-04-26,28.2,29.195,28.2,29.19,111235,0
2016-04-27,29.15,29.39,28.895,29.11,127498,0
2016-04-28,29.01,29.08,28.55,28.66,52755,0
2016-04-29,27.67,27.9389,24.61,24.71,302754,0
2016-05-02,24.59,24.91,24.01,24.56,251209,0
2016-05-03,24.28,24.72,23.38,23.4501,207612,0
2016-05-04,23.38,23.83,23.37,23.47,274882,0
2016-05-05,23.61,23.99,23.47,23.59,143898,0
2016-05-06,23.65,24.13,23.4601,24.13,197939,0
2016-05-09,24.12,24.35,23.86,23.92,123520,0
2016-05-10,23.92,24.17,23.3125,23.82,246515,0
2016-05-11,23.72,24.78,23.66,24.37,134718,0
2016-05-12,24.51,24.88,24.2,24.55,164485,0
2016-05-13,24.39,24.75,24.22,24.61,158363,0
2016-05-16,24.71,25.17,24.71,25,112720,0
2016-05-17,24.93,25.27,24.25,24.7,181754,0
2016-05-18,24.67,25.23,24.55,25.06,106924,0
2016-05-19,24.93,25.35,24.85,25.1,127503,0
2016-05-20,25.27,25.66,24.95,25.61,169602,0
2016-05-23,25.59,25.9099,25.39,25.53,150531,0
2016-05-24,25.77,26.5,25.7,26.36,119364,0
2016-05-25,26.49,26.53,26.13,26.5,161136,0
2016-05-26,26.5,26.87,26.34,26.75,133545,0
2016-05-27,26.84,27.34,26.83,27.28,100614,0
2016-05-31,27.27,27.46,26.73,27.14,156579,0
2016-06-01,27.09,27.57,25.26,27.4,136907,0
2016-06-02,27.26,27.58,27.14,27.51,115749,0
2016-06-03,27.52,27.73,27.23,27.63,107041,0
2016-06-06,27.57,27.92,27.3,27.7,92379,0
2016-06-07,27.76,28.06,27.68,27.95,131356,0
2016-06-08,27.96,28.1,27.78,27.95,181526,0
2016-06-09,27.84,28.04,27.55,27.95,104178,0
2016-06-10,27.66,27.97,27.42,27.57,105858,0
2016-06-13,27.42,27.75,27.3,27.34,102369,0
2016-06-14,27.2,27.59,27.035,27.21,137771,0
2016-06-15,27.24,27.7019,27.21,27.23,111763,0
2016-06-16,27.02,27.27,26.77,27.1,164359,0
2016-06-17,27.04,27.17,26.61,26.77,255442,0
2016-06-20,27.08,27.62,26.77,27.2,146395,0
2016-06-21,27.28,27.55,27.02,27.18,127771,0
2016-06-22,27.25,27.44,26.91,26.91,131221,0
2016-06-23,27.24,27.55,27.15,27.41,154911,0
2016-06-24,26.21,26.84,25.99,26.08,202029,0
2016-06-27,25.7,25.7,24.69,24.72,165943,0
2016-06-28,24.99,25.32,24.72,25.02,107599,0
2016-06-29,25.26,25.62,25.04,25.21,132756,0
2016-06-30,25.31,26,25.16,26,126370,0
2016-07-01,25.92,26.28,25.54,25.93,57854,0
2016-07-05,25.73,25.86,25.07,25.33,72112,0
2016-07-06,25.23,25.64,24.97,25.49,79246,0
2016-07-07,25.49,25.74,25.35,25.59,55522,0
2016-07-08,25.82,26.39,25.82,26.28,114620,0
2016-07-11,26.4,26.67,26.4,26.51,59880,0
2016-07-12,26.64,26.88,26.43,26.57,172726,0
2016-07-13,26.72,26.78,26.55,26.64,186264,0
2016-07-14,26.93,26.93,26.48,26.54,80477,0
2016-07-15,26.7,27.02,26.249,26.44,118006,0
2016-07-18,26.59,26.83,26.427,26.49,78067,0
2016-07-19,26.52,26.74,26.48,26.58,73793,0
2016-07-20,26.72,26.91,26.368,26.82,136717,0
2016-07-21,26.88,27.09,26.43,26.56,119321,0
2016-07-22,26.51,26.71,25.53,26.62,65899,0
2016-07-25,26.61,26.98,26.38,26.79,124307,0
2016-07-26,26.75,27,26.45,26.74,75000,0
2016-07-27,26.79,27.21,26.79,27.19,82970,0
2016-07-28,27.1,27.26,26.65,26.85,108441,0
2016-07-29,26.92,26.92,26.13,26.61,124582,0
2016-08-01,26.6,27.04,26.47,26.94,54759,0
2016-08-02,26.89,27.47,26.37,26.4,88587,0
2016-08-03,26.42,26.49,24.23,26.45,146019,0
2016-08-04,30.75,32.77,28,30.27,577402,0
2016-08-05,30.42,30.545,30.26,30.49,288576,0
2016-08-08,30.58,31.11,30.33,30.94,144494,0
2016-08-09,30.96,31.285,30.59,31.04,143356,0
2016-08-10,31.01,31.56,30.81,31.48,118810,0
2016-08-11,31.62,31.89,31.238,31.35,120115,0
2016-08-12,31.2,31.795,31.09,31.6,74483,0
2016-08-15,31.6,31.94,31.43,31.55,111856,0
2016-08-16,31.52,31.53,31.05,31.07,55525,0
2016-08-17,31.07,31.17,30.81,31.09,74779,0
2016-08-18,31.05,31.18,30.83,31.18,87933,0
2016-08-19,31.17,31.19,30.82,30.94,161656,0
2016-08-22,30.94,31.14,30.63,31.12,201403,0
2016-08-23,31.19,31.57,31.19,31.26,106630,0
2016-08-24,31.3,31.49,30.83,31.31,96004,0
2016-08-25,31.23,31.49,30.8201,31.07,145239,0
2016-08-26,31.14,31.59,30.97,31.17,58396,0
2016-08-29,31.2,31.41,30.93,30.99,83857,0
2016-08-30,30.91,31.14,30.73,30.82,67185,0
2016-08-31,30.7,31.26,30.365,30.6,136548,0
2016-09-01,30.54,30.92,30.385,30.9,107403,0
2016-09-02,30.86,31.05,30.52,31.03,108037,0
2016-09-06,31.03,31.03,30.56,30.89,88761,0
2016-09-07,30.92,31.28,30.7,31.13,136791,0
2016-09-08,31.1,31.1,30.56,30.63,58488,0
2016-09-09,30.37,30.37,29.44,29.46,109874,0
2016-09-12,29.26,30.06,29.2,29.98,91234,0
2016-09-13,29.74,29.74,29.25,29.26,94964,0
2016-09-14,29.36,29.6399,29.2,29.42,103330,0
2016-09-15,29.49,30.23,29.49,30.19,167511,0
2016-09-16,30.23,30.35,29.62,30.18,287792,0
2016-09-19,30.4,30.94,30.4,30.85,121797,0
2016-09-20,30.88,31.03,30.67,30.7,67482,0
2016-09-21,30.84,31.52,30.84,31.51,94503,0
2016-09-22,31.65,32.36,31.23,32.35,107969,0
2016-09-23,32,32.43,31.6,32.36,171262,0
2016-09-26,32.12,32.18,31.54,31.55,134725,0
2016-09-27,31.6,32.09,31.4,32.05,218896,0
2016-09-28,32.01,32.29,31.95,32.16,207760,0
2016-09-29,32.03,32.1,31.77,31.79,74051,0
2016-09-30,31.86,32.75,31.72,32.55,207385,0
2016-10-03,32.61,32.61,31.94,32.18,136574,0
2016-10-04,32.2,32.65,31.92,32.04,65148,0
2016-10-05,32.11,32.63,31.96,32.365,99192,0
2016-10-06,32.37,32.69,31.84,32.65,138646,0
2016-10-07,32.64,32.64,31.97,32.33,87500,0
2016-10-10,32.59,33.26,32.355,32.9,146187,0
2016-10-11,32.87,32.87,32.1,32.44,99024,0
2016-10-12,32.45,32.86,32.15,32.75,127800,0
2016-10-13,32.88,32.98,32.14,32.68,134336,0
2016-10-14,32.82,32.89,32.16,32.45,73704,0
2016-10-17,32.39,32.79,32.36,32.68,60593,0
2016-10-18,32.99,33.06,32.47,32.91,130621,0
2016-10-19,32.92,33.26,32.56,33.01,90508,0
2016-10-20,32.98,33.49,32.81,33.36,117095,0
2016-10-21,33.08,33.15,32.66,33.06,129787,0
2016-10-24,33.02,33.68,33.02,33.61,94458,0
2016-10-25,33.6,33.6,33.0201,33.27,75173,0
2016-10-26,33.11,33.62,33.03,33.26,137914,0
2016-10-27,33.47,33.82,33.2,33.28,191138,0
2016-10-28,33.55,34.52,29.36,29.58,339157,0
2016-10-31,29.44,30.35,28.67,28.79,428809,0
2016-11-01,28.91,30.1167,28.545,28.74,246368,0
2016-11-02,28.75,28.91,28.45,28.47,161146,0
2016-11-03,28.63,28.9,28.26,28.33,173855,0
2016-11-04,28.47,28.55,28.15,28.16,138999,0
2016-11-07,28.9,29,28.49,28.68,160577,0
2016-11-08,28.54,28.98,28.23,28.83,149920,0
2016-11-09,28.5,29.79,28.2,29.77,237300,0
2016-11-10,30.1,31.28,30.03,31.1,181826,0
2016-11-11,31.1,32.88,31.03,32.83,214837,0
2016-11-14,33.17,33.95,32.7,33.36,281504,0
2016-11-15,33.39,33.39,32.83,32.95,180421,0
2016-11-16,32.9,33.135,32.69,32.95,172545,0
2016-11-17,32.95,33.08,32.725,32.87,130098,0
2016-11-18,32.92,33.12,32.39,33,123046,0
2016-11-21,33.05,33.56,32.73,32.87,143934,0
2016-11-22,33.03,33.84,32.97,33.75,127778,0
2016-11-23,33.59,34.19,33.38,34.03,89212,0
2016-11-25,34.09,34.42,33.85,34.42,56013,0
2016-11-28,34.38,34.57,33.94,34.11,157668,0
2016-11-29,34.06,34.96,34.06,34.92,179759,0
2016-11-30,34.96,36.71,34.6,35.02,429273,0
2016-12-01,35.07,35.6,33.75,33.97,164075,0
2016-12-02,34.03,34.54,33.84,34.05,88547,0
2016-12-05,34.29,35.01,34.26,34.84,95056,0
2016-12-06,35,35.92,34.56,35.89,145826,0
2016-12-07,35.82,36.54,35.55,36.38,112180,0
2016-12-08,36.44,38.12,36.44,38.09,154479,0
2016-12-09,38.19,38.55,37.95,38.54,160711,0
2016-12-12,38.4,38.59,37.48,38.15,164061,0
2016-12-13,38.21,39.6,37.25,39.58,191052,0
2016-12-14,39.36,40.25,39.36,40.01,333404,0
2016-12-15,40.16,41.13,39.92,41,214254,0
2016-12-16,41.1,41.81,41.02,41.12,341103,0
2016-12-19,41.29,41.47,40.6,40.72,227241,0
2016-12-20,40.96,41.49,40.14,41.12,125049,0
2016-12-21,41.09,41.6,40.87,41.28,131193,0
2016-12-22,41.11,41.24,39.95,40.11,97936,0
2016-12-23,40.21,40.61,40.15,40.49,56454,0
2016-12-27,40.7,41.5,40.65,41.35,79509,0
2016-12-28,41.38,41.52,40.91,40.98,114558,0
2016-12-29,41.03,41.26,40.45,40.91,101571,0
2016-12-30,41,41.07,40.3,40.44,130417,0
2017-01-03,40.57,41.12,40.365,40.68,129993,0
2017-01-04,40.95,41.51,40.68,41.4,161830,0
2017-01-05,41.31,41.37,40.221,40.66,164473,0
2017-01-06,40.85,40.85,39.79,40.08,135706,0
2017-01-09,39.74,40.35,39.46,39.98,195642,0
2017-01-10,40.2,41.04,39.56,40.63,231070,0
2017-01-11,40.63,41.27,40.08,40.87,167173,0
2017-01-12,39.59,39.77,35.44,35.71,525135,0
2017-01-13,35.98,36.98,35.67,36.87,217569,0
2017-01-17,36.71,37.36,36.39,36.67,189940,0
2017-01-18,36.96,37.64,36.63,37.62,244451,0
2017-01-19,37.63,37.9,36.52,36.85,167323,0
2017-01-20,36.91,37.64,36.81,37.03,126743,0
2017-01-23,36.94,37.67,36.37,36.53,189116,0
2017-01-24,36.59,37.24,36.49,37.04,256186,0
2017-01-25,37.04,37.28,36.865,37,148874,0
2017-01-26,36.88,37.23,36.72,36.94,179338,0
2017-01-27,37,37.05,36.46,36.59,127768,0
2017-01-30,36.39,36.8,36.025,36.4,175262,0
2017-01-31,36.28,37.15,36.13,37.13,350085,0
2017-02-01,37.45,38.5,37.45,37.97,209099,0
2017-02-02,37.99,38,36.83,37.54,121275,0
2017-02-03,37.83,38,37.58,37.72,150111,0
2017-02-06,37.64,37.75,37.34,37.49,130337,0
2017-02-07,37.55,37.69,37.26,37.39,295653,0
2017-02-08,37.33,37.49,37.17,37.28,161762,0
2017-02-09,39.14,44.9,38.655,44.17,925836,0
2017-02-10,44.46,45.759,43.82,45.18,449865,0
2017-02-13,45.67,46,44.23,44.35,537186,0
2017-02-14,44.31,45.73,44.16,45.57,263845,0
2017-02-15,45.43,45.72,44.89,44.89,169586,0
2017-02-16,44.8,45.81,44.29,44.6,169290,0
2017-02-17,44.62,45,43.5,44.48,167670,0
2017-02-21,43.73,44.83,43.73,43.96,317656,0
2017-02-22,43.88,44.6,43.88,44.2,185755,0
2017-02-23,44.13,44.6,43.46,43.6,200319,0
2017-02-24,42.92,44.005,42.79,43.78,259092,0
2017-02-27,43.91,44.28,43.47,43.74,160143,0
2017-02-28,43.66,43.66,42.27,42.36,172934,0
2017-03-01,42.84,44.07,42.01,43.59,147991,0
2017-03-02,43.71,44.115,43.15,43.67,164451,0
2017-03-03,43.56,44.0921,43.065,43.47,131618,0
2017-03-06,43.03,43.73,42.54,42.61,187983,0
2017-03-07,42.53,43.3,42.3,42.94,123101,0
2017-03-08,43.01,43.53,42.74,42.78,116431,0
2017-03-09,42.76,43.5,42.38,42.54,154670,0
2017-03-10,42.86,43.23,42.06,42.1,188504,0
2017-03-13,42.4,42.71,42.1,42.5,148360,0
2017-03-14,42.4,43.06,42.111,42.73,153962,0
2017-03-15,42.83,43.61,42.37,43.44,240340,0
2017-03-16,43.47,44.02,43.17,43.48,154812,0
2017-03-17,43.36,43.91,42.83,43.73,338258,0
2017-03-20,43.7,43.7,42.6,42.67,108502,0
2017-03-21,42.84,42.84,40.7,40.77,242473,0
2017-03-22,40.49,41.25,40.26,40.91,142203,0
2017-03-23,40.85,41.51,40.85,41.45,157260,0
2017-03-24,41.53,42.28,41.02,41.2,117322,0
2017-03-27,40.49,41.49,40.45,41.29,88891,0
2017-03-28,41.2,41.22,40.5,40.8,106155,0
2017-03-29,40.67,41.15,40.65,41.03,131757,0
2017-03-30,41.06,41.6343,41.06,41.24,124558,0
2017-03-31,41.19,41.66,40.69,41.09,393644,0
2017-04-03,41.12,41.25,40.3,41.1,216880,0
2017-04-04,41,42.34,40.99,41.26,205793,0
2017-04-05,41.45,41.74,40.64,40.78,185531,0
2017-04-06,40.83,41.28,40.745,41.17,205454,0
2017-04-07,41.41,42.66,40.72,41.59,269159,0
2017-04-10,41.77,42.06,41.05,41.42,245475,0
2017-04-11,41.5,41.82,40.9,41.69,256521,0
2017-04-12,41.74,42.09,40.6,40.8,185772,0
2017-04-13,41.09,41.09,40.31,40.6,136447,0
2017-04-17,40.61,40.74,40.395,40.65,135035,0
2017-04-18,40.49,40.65,40.35,40.51,155707,0
2017-04-19,40.8,41.74,40.69,41.07,167017,0
2017-04-20,41.17,41.75,41.1,41.66,156808,0
2017-04-21,41.63,41.7,41.27,41.36,140280,0
2017-04-24,42.03,42.59,41.71,42.33,186942,0
2017-04-25,42.74,43.139,42.36,42.82,117031,0
2017-04-26,42.83,43.345,42.49,42.94,166063,0
2017-04-27,43.02,43.43,42.57,42.99,167265,0
2017-04-28,43.04,43.04,42.02,42.1,137446,0
2017-05-01,42.27,42.66,41.57,42.28,221194,0
2017-05-02,42.5,42.85,41.537,41.87,166916,0
2017-05-03,41.54,42.11,41.155,41.99,209230,0
2017-05-04,49.36,53.19,45.97,46.07,1086247,0
2017-05-05,46.36,47.86,45.531,47.71,360775,0
2017-05-08,47.75,48.13,45.74,45.96,412062,0
2017-05-09,46.17,46.995,45.64,45.79,371946,0
2017-05-10,45.75,46.065,45.2,45.79,259470,0
2017-05-11,45.65,45.97,44.59,45.64,176386,0
2017-05-12,45.41,45.41,43.6801,43.85,224704,0
2017-05-15,43.81,44.14,43.22,43.37,215297,0
2017-05-16,43.57,43.57,42.4,43.45,260223,0
2017-05-17,42.95,43.015,41.08,41.58,306924,0
2017-05-18,41.58,42.01,41.25,41.57,358589,0
2017-05-19,41.73,42.28,41.21,42.07,309074,0
2017-05-22,41.99,42.17,40.74,41.72,295478,0
2017-05-23,41.91,42.19,41.3,41.73,227617,0
2017-05-24,41.65,41.8,40.96,41.02,351208,0
2017-05-25,41.26,42,41.04,41.82,201384,0
2017-05-26,41.71,41.71,41,41.35,184923,0
2017-05-30,41.27,41.5799,40.85,41.25,179067,0
2017-05-31,41.63,41.86,40.75,41.54,317034,0
2017-06-01,41.8,42.99,41.5,42.86,227202,0
2017-06-02,43.04,43.77,42.56,43.1,214695,0
2017-06-05,43,43.06,42.3,42.44,183796,0
2017-06-06,42.1,42.4751,41.26,42.24,185767,0
2017-06-07,42.31,42.83,42.18,42.62,186311,0
2017-06-08,42.68,43.9,42.45,43.72,167430,0
2017-06-09,43.81,44.05,42.47,42.8,228661,0
2017-06-12,43,43.6613,42.35,43.11,273456,0
2017-06-13,43.35,43.58,42.42,42.71,286485,0
2017-06-14,42.89,42.995,42.17,42.64,222931,0
2017-06-15,42,42.93,42,42.31,166787,0
2017-06-16,41.99,42.5,41.35,41.64,338388,0
2017-06-19,41.61,42.165,41.14,42.08,165721,0
2017-06-20,41.9,41.99,41.2,41.45,126946,0
2017-06-21,41.64,41.87,41.02,41.23,180569,0
2017-06-22,41.32,43.07,40.53,41.2,186711,0
2017-06-23,41.17,42.095,40.73,41.74,855375,0
2017-06-26,42,42.39,41.35,41.48,402839,0
2017-06-27,41.6,41.6,40.195,40.36,194159,0
2017-06-28,40.52,41.25,40.39,40.99,246473,0
2017-06-29,40.98,41.78,39.67,40.2,170591,0
2017-06-30,40.27,40.5,39.95,39.99,122392,0
2017-07-03,39.75,40.61,39.69,40.1,51962,0
2017-07-05,40.27,40.52,39.8001,40.25,173968,0
2017-07-06,39.9,40.19,39.47,39.58,159930,0
2017-07-07,39.74,40.25,39.37,40.19,128183,0
2017-07-10,40.07,40.4,39.7,39.75,169087,0
2017-07-11,39.87,40.27,39.29,40.09,175550,0
2017-07-12,40.2,40.86,39.77,40.31,140733,0
2017-07-13,40.3,41.42,40.015,41.41,240681,0
2017-07-14,41.36,42.09,40.93,42.01,177300,0
2017-07-17,41.9,42.33,41.395,42.11,181406,0
2017-07-18,42,42.29,41.83,42.17,139115,0
2017-07-19,42.3,42.82,41.89,41.91,181801,0
2017-07-20,41.9,42,41.14,41.43,93469,0
2017-07-21,41.66,41.66,40.72,41.06,155852,0
2017-07-24,41.11,41.59,40.74,41.44,103553,0
2017-07-25,41.66,42.45,41.62,41.74,149340,0
2017-07-26,41.83,41.87,41.08,41.27,104339,0
2017-07-27,41.49,41.97,40.94,41.28,120215,0
2017-07-28,41.07,41.73,40.23,40.78,122525,0
2017-07-31,41,42.8277,40.48,40.52,151268,0
2017-08-01,40.75,41.13,40.31,41.11,125806,0
2017-08-02,41.1,41.81,40.01,40.47,169585,0
2017-08-03,45.02,47.95,44.78,46.22,515113,0
2017-08-04,46.89,47.45,44.24,44.29,196843,0
2017-08-07,44.45,44.84,43.86,44.42,249117,0
2017-08-08,44.25,44.67,43.68,43.74,144872,0
2017-08-09,43.5,43.8,42.91,43.2,130598,0
2017-08-10,42.99,42.99,41.99,42.03,107703,0
2017-08-11,42.4,42.4,41.15,41.57,108645,0
2017-08-14,41.78,42.34,41.6201,41.96,120484,0
2017-08-15,42,42.01,40.84,40.88,86395,0
2017-08-16,40.84,41.17,40.58,40.71,84204,0
2017-08-17,40.41,40.85,39.85,39.87,133757,0
2017-08-18,39.58,39.73,38.7271,39.02,117932,0
2017-08-21,39,39.01,38.38,38.45,95373,0
2017-08-22,38.59,38.82,38.5748,38.68,97236,0
2017-08-23,38.41,38.635,37.91,37.91,84256,0
2017-08-24,38.15,38.49,37.91,38.39,172149,0
2017-08-25,38.59,38.86,38.24,38.49,134165,0
2017-08-28,38.58,38.94,38.33,38.75,169141,0
2017-08-29,38.43,39.53,38.25,39.29,239308,0
2017-08-30,39.29,39.465,39.03,39.22,124290,0
2017-08-31,39.42,40.21,39,40.08,189049,0
2017-09-01,39.94,40.45,39.51,39.9,183101,0
2017-09-05,39.66,40.17,39.49,39.67,185477,0
2017-09-06,39.91,39.98,39.51,39.55,114014,0
2017-09-07,39.61,39.9,38.84,39.01,104527,0
2017-09-08,38.91,39.03,38.3,38.89,101711,0
2017-09-11,39.16,39.92,39.02,39.71,147524,0
2017-09-12,39.92,40.49,39.73,40.35,174802,0
2017-09-13,40.3,40.87,40.02,40.48,217426,0
2017-09-14,40.35,40.81,40.01,40.46,114821,0
2017-09-15,40.52,41.43,40.33,41.29,331833,0
2017-09-18,41.545,41.93,41.06,41.72,231913,0
2017-09-19,41.8,42.36,41.8,42,124623,0
2017-09-20,42.1,42.585,41.67,41.88,147784,0
2017-09-21,41.78,42.04,41.2,41.75,199930,0
2017-09-22,41.63,43.11,41.63,42.83,132064,0
2017-09-25,42.8,43.6299,42.65,43.57,170849,0
2017-09-26,43.64,44.3,43.395,43.98,143801,0
2017-09-27,44.45,46.23,44.36,46.03,174734,0
2017-09-28,46.13,46.4228,45.68,45.95,121097,0
2017-09-29,45.88,46.18,45.66,45.92,121960,0
2017-10-02,46.06,46.56,45.82,46.48,249142,0
2017-10-03,46.59,46.675,46.01,46.4,275893,0
2017-10-04,46.33,46.365,45.151,45.4,162826,0
2017-10-05,45.66,45.66,44.82,45.02,186873,0
2017-10-06,44.85,45.3,44.51,45.15,155550,0
2017-10-09,45.15,45.43,44.43,44.73,88143,0
2017-10-10,44.95,45.34,44.37,44.7,155974,0
2017-10-11,44.71,45.14,44.44,44.56,117111,0
2017-10-12,44.49,45.35,44.15,45.3,220787,0
2017-10-13,45.6,45.635,45.07,45.17,145303,0
2017-10-16,45.35,45.76,45.11,45.11,88219,0
2017-10-17,45.19,45.48,43.91,44.82,139479,0
2017-10-18,45.01,45.67,44.8625,45.2,157341,0
2017-10-19,44.95,45,44.07,44.63,116216,0
2017-10-20,45.12,45.67,45,45.06,101421,0
2017-10-23,45.09,45.34,44.68,45.04,87791,0
2017-10-24,45.09,45.5301,45,45.23,121395,0
2017-10-25,45.12,45.23,44.07,44.45,94041,0
2017-10-26,44.52,44.96,44.161,44.67,80672,0
2017-10-27,44.52,44.76,43.89,44.73,82281,0
2017-10-30,43.467,44.56,43.03,43.87,54521,0
2017-10-31,44.04,45.23,43.61,45.05,161077,0
2017-11-01,45.45,45.45,43.99,44.51,116149,0
2017-11-02,44.59,45.585,44.195,45.25,150440,0
2017-11-03,45.25,45.5799,44.44,44.62,191993,0
2017-11-06,44.46,44.78,43.68,44.24,190308,0
2017-11-07,44.42,45.19,43.55,43.93,208229,0
2017-11-08,44.5,44.5758,40.36,41,397850,0
2017-11-09,40.41,41,39.58,40.56,257186,0
2017-11-10,40.28,40.69,38.67,38.67,179474,0
