Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.93,7,6.59,6.6,871528,0
2005-02-28,5.97,6.6,5.85,6.5,1643893,0
2005-03-01,6.44,7.59,6.31,7.4,1661512,0
2005-03-02,7.32,7.4,7.25,7.27,538808,0
2005-03-03,7.23,7.25,7.12,7.2,317769,0
2005-03-04,7.11,7.29,7.11,7.22,280408,0
2005-03-07,7.22,7.35,7.14,7.31,302656,0
2005-03-08,7.25,7.32,7.14,7.14,205166,0
2005-03-09,7.13,7.37,6.87,7.05,431869,0
2005-03-10,7.05,7.1,6.8,7.01,269316,0
2005-03-11,6.92,7.08,6.85,7.02,191749,0
2005-03-14,7,7.08,6.92,7.06,142647,0
2005-03-15,7.08,7.1,6.94,7.01,292103,0
2005-03-16,7.1,7.35,6.97,6.98,350956,0
2005-03-17,6.96,7.05,6.91,7.03,223168,0
2005-03-18,7.04,7.08,6.9,6.99,231644,0
2005-03-21,6.86,7.04,6.86,7,113892,0
2005-03-22,7.04,7.15,6.96,7.03,203036,0
2005-03-23,6.99,7.05,6.92,6.99,205098,0
2005-03-24,6.99,7.22,6.95,7.1,193367,0
2005-03-28,7.05,7.3,7.02,7.1,238215,0
2005-03-29,7.17,7.17,6.77,6.85,271242,0
2005-03-30,6.69,7.11,6.69,7.05,217109,0
2005-03-31,7.09,7.25,6.98,7.21,224264,0
2005-04-01,7.16,7.46,7.15,7.42,323923,0
2005-04-04,7.39,7.46,7.08,7.23,191709,0
2005-04-05,7.28,7.28,6.95,7.03,245954,0
2005-04-06,6.98,7.1,6.95,7,138355,0
2005-04-07,6.95,7.13,6.95,7.03,106874,0
2005-04-08,6.98,7.03,6.85,6.87,245388,0
2005-04-11,6.9,7,6.8,7,111870,0
2005-04-12,6.91,7.09,6.82,7.04,178347,0
2005-04-13,7.11,7.13,6.97,7.04,141645,0
2005-04-14,7.11,7.39,7.06,7.06,182265,0
2005-04-15,7.01,7.2,6.62,7.02,353368,0
2005-04-18,7.1,7.37,6.93,7.24,300000,0
2005-04-19,7.36,7.62,7.3,7.49,478876,0
2005-04-20,7.55,7.67,7.34,7.39,234207,0
2005-04-21,6.99,6.99,5.95,6.54,2402165,0
2005-04-22,6.46,6.61,6.31,6.59,557396,0
2005-04-25,6.64,6.75,6.5,6.65,193727,0
2005-04-26,6.67,6.8,6.59,6.66,360000,0
2005-04-27,6.64,6.78,6.51,6.67,301138,0
2005-04-28,6.63,6.63,6.26,6.26,354395,0
2005-04-29,6.26,6.61,6.01,6.15,332555,0
2005-05-02,6.15,6.33,6.02,6.3,633464,0
2005-05-03,6.26,6.5,6.26,6.44,257575,0
2005-05-04,6.5,6.5,6.31,6.5,133324,0
2005-05-05,6.45,6.48,6.35,6.41,124102,0
2005-05-06,6.4,6.45,6.3,6.38,113604,0
2005-05-09,6.33,6.44,6.3,6.41,173908,0
2005-05-10,6.4,6.43,6.3,6.4,150750,0
2005-05-11,6.42,6.5,6.35,6.43,158994,0
2005-05-12,6.39,6.44,6.21,6.37,137459,0
2005-05-13,6.37,6.42,6.08,6.13,119011,0
2005-05-16,6.09,6.34,6.04,6.34,182017,0
2005-05-17,6.28,6.4,6.27,6.35,132458,0
2005-05-18,6.36,6.8,6.35,6.51,238116,0
2005-05-19,6.54,6.67,6.31,6.48,146891,0
2005-05-20,6.45,6.51,6.29,6.44,165588,0
2005-05-23,6.37,6.59,6.25,6.44,193217,0
2005-05-24,6.4,6.48,6.26,6.4,125750,0
2005-05-25,6.4,6.49,6.34,6.41,101147,0
2005-05-26,6.5,6.73,6.46,6.7,283918,0
2005-05-27,6.63,6.85,6.6,6.62,131537,0
2005-05-31,6.66,6.66,6.44,6.5,84520,0
2005-06-01,6.49,6.62,6.41,6.52,181862,0
2005-06-02,6.48,6.54,6.47,6.51,123214,0
2005-06-03,6.5,6.5,6.25,6.46,194376,0
2005-06-06,6.41,6.5,6.31,6.42,120825,0
2005-06-07,6.38,6.58,6.35,6.5,168963,0
2005-06-08,6.45,6.57,6.45,6.5,112023,0
2005-06-09,6.73,6.95,6.62,6.92,196964,0
2005-06-10,6.95,6.95,6.75,6.85,70002,0
2005-06-13,6.92,7.05,6.8,6.85,188505,0
2005-06-14,6.85,7.49,6.83,7.48,236137,0
2005-06-15,7.45,7.48,7.09,7.26,317703,0
2005-06-16,7.22,7.75,7.22,7.73,334388,0
2005-06-17,7.5,7.79,7.38,7.7,306217,0
2005-06-20,7.72,8.38,7.65,8.14,365938,0
2005-06-21,8.14,8.14,7.9,7.9,236265,0
2005-06-22,7.91,8,7.5,7.58,189922,0
2005-06-23,7.56,7.65,7.31,7.5,221302,0
2005-06-24,7.52,7.62,7.31,7.45,1629958,0
2005-06-27,7.47,7.48,7.23,7.26,352095,0
2005-06-28,7.38,8.03,7.37,7.97,674968,0
2005-06-29,8.01,8.88,7.92,8.49,1046190,0
2005-06-30,9.37,9.45,8.77,8.8,1020598,0
2005-07-01,8.97,9.1,8.8,9.02,399554,0
2005-07-05,9.07,9.07,8.66,8.77,242168,0
2005-07-06,8.77,9.05,8.67,8.96,304241,0
2005-07-07,8.98,9,8.65,8.73,414149,0
2005-07-08,8.74,8.91,8.69,8.79,578977,0
2005-07-11,8.75,8.9,8.53,8.86,587659,0
2005-07-12,8.88,8.88,8.38,8.72,1076514,0
2005-07-13,8.71,8.77,8.55,8.61,208971,0
2005-07-14,8.6,8.7,8.42,8.57,164744,0
2005-07-15,8.5,8.5,8.03,8.24,281367,0
2005-07-18,8.3,8.3,8.02,8.21,240849,0
2005-07-19,8.25,8.26,8,8.05,322849,0
2005-07-20,8,8.13,7.92,8.02,229150,0
2005-07-21,8.08,8.09,7.89,8,211827,0
2005-07-22,8.3,8.94,8.3,8.48,686601,0
2005-07-25,8.48,8.48,8.28,8.3,265267,0
2005-07-26,8.32,8.94,8.27,8.88,251585,0
2005-07-27,8.9,8.97,8.54,8.7,186511,0
2005-07-28,8.7,8.79,8.46,8.48,109101,0
2005-07-29,8.47,8.68,8.42,8.43,168843,0
2005-08-01,8.44,8.67,8.43,8.55,128612,0
2005-08-02,8.49,8.68,8.48,8.59,169383,0
2005-08-03,8.51,8.6,8.47,8.6,242368,0
2005-08-04,8.58,8.85,8.47,8.56,198119,0
2005-08-05,8.5,8.55,8.32,8.49,103335,0
2005-08-08,8.53,8.69,8.48,8.55,130910,0
2005-08-09,8.55,8.55,8.43,8.49,87746,0
2005-08-10,8.5,8.65,8.49,8.52,106739,0
2005-08-11,8.48,8.71,8.48,8.71,67282,0
2005-08-12,8.5,8.63,8.29,8.34,116471,0
2005-08-15,8.27,8.51,8.27,8.47,85461,0
2005-08-16,8.43,8.52,8.4,8.42,127424,0
2005-08-17,8.35,8.46,8.35,8.41,81482,0
2005-08-18,8.41,8.51,8.14,8.16,137320,0
2005-08-19,8.14,8.23,8,8.15,111040,0
2005-08-22,8.1,8.33,8.03,8.24,139546,0
2005-08-23,8.22,8.68,8.01,8.48,209553,0
2005-08-24,8.46,8.59,8.25,8.35,164298,0
2005-08-25,8.33,8.74,8.33,8.64,70863,0
2005-08-26,8.49,8.83,8.49,8.82,92495,0
2005-08-29,8.82,8.94,8.65,8.86,180263,0
2005-08-30,8.84,9.06,8.75,9.06,242002,0
2005-08-31,9.11,9.15,8.99,9.05,123737,0
2005-09-01,8.88,9.52,8.85,9.37,367466,0
2005-09-02,9.5,9.5,8.93,9.01,97829,0
2005-09-06,9.04,9.42,9,9.34,93861,0
2005-09-07,9.27,9.48,9.27,9.4,64298,0
2005-09-08,9.35,9.95,9.33,9.89,207352,0
2005-09-09,11.48,11.6,10.2,10.33,1713272,0
2005-09-12,10.4,10.71,10.25,10.39,429262,0
2005-09-13,10.28,10.52,10.21,10.25,233011,0
2005-09-14,10.18,10.85,10.02,10.25,397741,0
2005-09-15,10.26,10.44,10.2,10.26,103777,0
2005-09-16,10.29,10.47,10.29,10.47,81327,0
2005-09-19,10.4,10.41,10.14,10.27,81736,0
2005-09-20,10.19,10.4,10.11,10.21,82942,0
2005-09-21,10.11,10.3,9.64,10.01,171917,0
2005-09-22,9.96,10.65,9.64,10.56,304593,0
2005-09-23,10.55,10.68,10.34,10.38,78764,0
2005-09-26,10.38,10.4,10,10.09,77405,0
2005-09-27,10.16,10.25,10.11,10.19,124045,0
2005-09-28,10.14,10.14,9.37,9.49,297459,0
2005-09-29,9.58,9.77,9.49,9.76,237073,0
2005-09-30,9.68,9.81,9.65,9.73,120468,0
2005-10-03,9.8,9.87,9.45,9.65,293054,0
2005-10-04,9.65,9.93,9.55,9.83,351088,0
2005-10-05,9.83,10.05,9.65,9.84,136263,0
2005-10-06,9.75,10.23,9.69,9.81,196775,0
2005-10-07,9.83,10.31,9.72,10.21,275147,0
2005-10-10,10.25,10.26,9.74,9.82,89803,0
2005-10-11,9.72,9.92,9.51,9.57,104460,0
2005-10-12,9.52,9.54,9.05,9.15,157124,0
2005-10-13,9.08,9.25,9.05,9.21,72114,0
2005-10-14,9.21,9.45,9.1,9.37,79363,0
2005-10-17,9.27,9.43,9.06,9.11,102658,0
2005-10-18,9.18,9.74,9.09,9.51,129568,0
2005-10-19,9.45,9.9,9.45,9.59,224185,0
2005-10-20,9.46,9.57,9.42,9.5,185607,0
2005-10-21,9.53,9.65,9.05,9.09,292146,0
2005-10-24,9.11,9.46,9.11,9.14,130146,0
2005-10-25,9.24,10.64,9.2,10.26,641216,0
2005-10-26,10.19,10.55,10.18,10.38,198933,0
2005-10-27,10.39,10.7,10.36,10.4,214805,0
2005-10-28,10.4,10.64,10.35,10.46,127240,0
2005-10-31,10.44,10.68,10.42,10.6,205265,0
2005-11-01,10.45,10.65,10.45,10.6,155017,0
2005-11-02,10.45,10.59,10.31,10.44,188704,0
2005-11-03,10.47,10.53,10.21,10.28,117500,0
2005-11-04,10.28,10.33,10.23,10.27,148818,0
2005-11-07,10.22,10.22,9.92,10.06,175057,0
2005-11-08,10.02,10.03,9.65,9.91,287212,0
2005-11-09,9.91,9.91,9.69,9.74,114301,0
2005-11-10,9.69,9.84,9.59,9.79,135876,0
2005-11-11,9.77,10,9.77,9.87,58985,0
2005-11-14,9.82,10,9.75,9.84,61248,0
2005-11-15,9.85,10.05,9.79,9.92,154720,0
2005-11-16,9.91,9.96,9.69,9.78,123752,0
2005-11-17,9.81,9.92,9.75,9.79,49878,0
2005-11-18,9.84,9.86,9.62,9.68,70443,0
2005-11-21,9.67,9.67,9.36,9.4,117525,0
2005-11-22,9.39,9.58,9.37,9.46,85962,0
2005-11-23,9.41,9.41,8.95,9.26,199093,0
2005-11-25,9.2,9.53,9.2,9.53,31588,0
2005-11-28,9.47,9.64,9.45,9.63,74343,0
2005-11-29,9.65,9.65,9.49,9.57,62198,0
2005-11-30,9.66,10,9.56,9.98,157043,0
2005-12-01,9.94,10.15,9.64,9.99,430205,0
2005-12-02,9.88,10.62,9.88,10,868856,0
2005-12-05,10.03,10.59,10.03,10.51,455200,0
2005-12-06,10.47,10.82,10.42,10.58,369087,0
2005-12-07,10.62,10.87,10.42,10.68,443420,0
2005-12-08,10.74,11.85,10.64,11.38,1083742,0
2005-12-09,11.3,11.54,11,11.2,244235,0
2005-12-12,11.02,12,11.02,11.82,566979,0
2005-12-13,11.73,12,11.38,11.45,264459,0
2005-12-14,11.53,11.79,11.47,11.62,131804,0
2005-12-15,11.62,11.71,11.4,11.47,113091,0
2005-12-16,11.42,11.59,11.17,11.44,183662,0
2005-12-19,11.45,11.6,11.27,11.43,107854,0
2005-12-20,11.66,12.36,11.5,12.29,518501,0
2005-12-21,12.2,12.33,11.94,11.95,346872,0
2005-12-22,11.98,12.19,11.91,12.03,105294,0
2005-12-23,11.84,12.16,11.84,11.97,147081,0
2005-12-27,11.9,12.18,11.9,11.96,85136,0
2005-12-28,12.07,12.16,11.77,11.93,90037,0
2005-12-29,11.89,12.1,11.84,11.91,48513,0
2005-12-30,11.85,12.07,11.79,11.95,89227,0
2006-01-03,11.92,12.07,11.61,12.06,160721,0
2006-01-04,11.98,12.49,11.92,12.28,235274,0
2006-01-05,12.15,12.33,11.83,11.98,91876,0
2006-01-06,11.94,12.32,11.94,12.29,83595,0
2006-01-09,12.2,12.35,12.07,12.35,90988,0
2006-01-10,12.35,12.36,11.73,11.8,218075,0
2006-01-11,11.76,11.95,11.61,11.79,216405,0
2006-01-12,11.86,11.86,11.6,11.62,57641,0
2006-01-13,11.59,11.66,10.93,11.29,250183,0
2006-01-17,11.17,11.42,11.17,11.34,108793,0
2006-01-18,11.36,11.37,11.05,11.3,107579,0
2006-01-19,11.31,11.86,11.17,11.66,234475,0
2006-01-20,11.71,12.07,11.55,12,234817,0
2006-01-23,12,12.09,11.94,12.01,75173,0
2006-01-24,11.98,12.07,11.65,11.85,69659,0
2006-01-25,11.9,12.01,11.68,11.89,122128,0
2006-01-26,11.85,12.23,11.85,12.01,190481,0
2006-01-27,11.98,12.75,11.98,12.5,197002,0
2006-01-30,12.45,12.8,12.27,12.36,309636,0
2006-01-31,12.13,12.13,11.22,11.58,469259,0
2006-02-01,11.51,12.09,11.51,11.8,332812,0
2006-02-02,11.8,11.8,11.14,11.42,286008,0
2006-02-03,11.36,11.84,11.36,11.75,180955,0
2006-02-06,11.75,11.84,11.47,11.74,138620,0
2006-02-07,11.72,11.74,11.39,11.54,122501,0
2006-02-08,11.55,11.67,11.28,11.33,186822,0
2006-02-09,11.3,11.4,10.96,11.36,212814,0
2006-02-10,11.33,11.42,11.23,11.36,68565,0
2006-02-13,11.31,11.31,10.73,10.9,104630,0
2006-02-14,10.87,11.29,10.87,11.2,315103,0
2006-02-15,11.16,11.5,11.12,11.44,245678,0
2006-02-16,11.4,11.8,11.37,11.7,269684,0
2006-02-17,11.64,12.01,11.52,11.85,176186,0
2006-02-21,11.8,11.95,11.51,11.63,169764,0
2006-02-22,11.6,11.78,11.5,11.71,93912,0
2006-02-23,11.67,11.75,11.35,11.67,326435,0
2006-02-24,11.67,12,11.66,12,167717,0
2006-02-27,11.97,11.97,11.83,11.83,92800,0
2006-02-28,11.78,11.89,11.5,11.56,277298,0
2006-03-01,11.57,11.57,11.14,11.5,324535,0
2006-03-02,11.3,11.79,11.3,11.66,79209,0
2006-03-03,11.68,11.68,11.4,11.42,46374,0
2006-03-06,11.4,11.44,11.23,11.34,79476,0
2006-03-07,11.31,11.37,10.88,10.98,74612,0
2006-03-08,11,11,10.7,10.97,97297,0
2006-03-09,11,11.05,10.82,10.89,82868,0
2006-03-10,10.85,11.11,10.79,10.97,171296,0
2006-03-13,10.94,11.05,10.72,10.76,258682,0
2006-03-14,10.78,11.11,10.78,11.06,100304,0
2006-03-15,11.03,11.04,10.48,10.63,411583,0
2006-03-16,10.6,10.77,10.52,10.58,63907,0
2006-03-17,10.6,11.14,10.58,11.12,220127,0
2006-03-20,11.08,11.3,10.85,11.01,104020,0
2006-03-21,11.05,11.12,10.85,10.99,159998,0
2006-03-22,10.98,10.98,10.73,10.75,97252,0
2006-03-23,10.79,10.85,10.75,10.84,115940,0
2006-03-24,10.8,10.85,10.74,10.8,61014,0
2006-03-27,10.76,10.83,10.66,10.77,90815,0
2006-03-28,10.73,10.84,10.72,10.83,118183,0
2006-03-29,10.83,11.1,10.82,10.94,171963,0
2006-03-30,10.95,11.32,10.93,11.27,154363,0
2006-03-31,11.24,11.4,11.14,11.39,140316,0
2006-04-03,11.36,11.42,11.3,11.36,160074,0
2006-04-04,11.39,11.71,11.27,11.66,238939,0
2006-04-05,11.61,11.61,11.3,11.33,134610,0
2006-04-06,11.29,11.44,11.29,11.34,111567,0
2006-04-07,11.36,11.45,11.36,11.39,65054,0
2006-04-10,11.35,11.43,11,11.02,103585,0
2006-04-11,10.96,11.16,10.6,10.71,169816,0
2006-04-12,10.67,11,10.63,10.97,46840,0
2006-04-13,11.01,11.04,10.73,10.94,108773,0
2006-04-17,10.98,10.98,10.31,10.41,93652,0
2006-04-18,10.43,10.95,10.43,10.82,61501,0
2006-04-19,10.91,11.32,10.84,11.3,176956,0
2006-04-20,11.5,11.69,11.16,11.6,209506,0
2006-04-21,11.88,12.94,11.87,12.74,910901,0
2006-04-24,12.7,12.75,11.92,12.54,448848,0
2006-04-25,12.58,13,12.26,12.93,444028,0
2006-04-26,12.75,13.2,12.67,13,962881,0
2006-04-27,13,13.25,12.76,13.24,228556,0
2006-04-28,13.24,13.35,13,13.32,341228,0
2006-05-01,13.32,13.38,13.14,13.2,357657,0
2006-05-02,13.26,13.8,13.26,13.39,659792,0
2006-05-03,13.35,14.28,13.35,14.1,342567,0
2006-05-04,14.14,14.65,14.1,14.16,363258,0
2006-05-05,14.23,14.39,13.91,14.03,363056,0
2006-05-08,13.75,14.15,13.75,14.09,230003,0
2006-05-09,14.05,14.05,13.92,14.02,116742,0
2006-05-10,14.03,14.03,13.78,13.8,72093,0
2006-05-11,13.77,14.1,13.45,14.04,218983,0
2006-05-12,14.06,14.06,13.15,13.28,224495,0
2006-05-15,13.22,13.76,13.22,13.59,125614,0
2006-05-16,13.58,13.97,13.52,13.62,126828,0
2006-05-17,13.49,13.66,13.43,13.47,106288,0
2006-05-18,13.45,13.92,13.45,13.66,116754,0
2006-05-19,13.76,13.76,12.92,12.95,149466,0
2006-05-22,12.9,13.32,12.72,12.98,233480,0
2006-05-23,13.04,13.3,12.64,12.69,100795,0
2006-05-24,12.68,12.97,12.4,12.59,328202,0
2006-05-25,12.64,13.34,12.55,13.2,120205,0
2006-05-26,13.21,13.29,13.1,13.12,113964,0
2006-05-30,13.07,13.1,12.97,13,65714,0
2006-05-31,13.07,13.5,12.88,13.39,125925,0
2006-06-01,13.44,14.21,13.35,14.06,131142,0
2006-06-02,14.1,14.29,13.71,14.25,153952,0
2006-06-05,14.2,14.5,14.2,14.4,160688,0
2006-06-06,14.42,14.88,14.29,14.82,272872,0
2006-06-07,14.9,14.9,14.44,14.49,212251,0
2006-06-08,14.4,14.5,13.56,13.9,133441,0
2006-06-09,13.89,14,13.75,13.91,65556,0
2006-06-12,13.91,14.04,13.8,14,77952,0
2006-06-13,13.98,14.06,13.63,14,157908,0
2006-06-14,13.96,14.04,13.45,13.5,267927,0
2006-06-15,13.54,13.8,13.25,13.6,286907,0
2006-06-16,13.53,13.72,13.45,13.46,260467,0
2006-06-19,13.5,13.89,13.24,13.8,256692,0
2006-06-20,13.76,13.97,13.53,13.91,148808,0
2006-06-21,13.91,13.98,13.47,13.62,220753,0
2006-06-22,13.72,13.76,13.21,13.4,204916,0
2006-06-23,13.41,14.05,13.34,14,190659,0
2006-06-26,14.07,14.07,13.91,14,111337,0
2006-06-27,14.05,14.05,13.93,14,168977,0
2006-06-28,14.08,14.08,13.87,14,149419,0
2006-06-29,13.99,14.06,13.7,13.88,643974,0
2006-06-30,13.91,14.3,13.45,13.82,3251041,0
2006-07-03,13.8,13.82,13.6,13.76,116588,0
2006-07-05,13.6,13.69,12.94,13.35,336684,0
2006-07-06,13.38,14,13.38,13.9,288006,0
2006-07-07,13.9,14.36,13.64,13.87,409192,0
2006-07-10,13.88,13.96,13.56,13.88,125406,0
2006-07-11,13.82,14.25,13.5,14.1,278961,0
2006-07-12,14.13,14.13,13.67,13.67,141739,0
2006-07-13,13.53,13.79,13.07,13.2,174367,0
2006-07-14,13.16,13.57,13,13.5,295791,0
2006-07-17,13.49,13.62,13.35,13.53,335739,0
2006-07-18,14.22,14.85,13.94,14.5,855293,0
2006-07-19,14.5,15.45,14.16,14.8,729779,0
2006-07-20,14.8,15.03,14.29,14.7,754860,0
2006-07-21,14.74,16.2,14.74,15.83,1080065,0
2006-07-24,16,17.3,15.86,16.87,754758,0
2006-07-25,16.71,16.86,15.98,16,826587,0
2006-07-26,15.94,16.48,15.4,16.22,941026,0
2006-07-27,16.1,16.31,15.93,16.24,705719,0
2006-07-28,16.37,16.7,15.9,16.37,361787,0
2006-07-31,16.4,16.45,16.14,16.3,204173,0
2006-08-01,16.07,16.73,16.03,16.24,310084,0
2006-08-02,16.26,16.66,15.93,16.42,605648,0
2006-08-03,16.19,16.71,16,16.71,433443,0
2006-08-04,16.67,17.16,15.72,16.16,290281,0
2006-08-07,16.18,16.35,15.54,16.16,175830,0
2006-08-08,16.24,16.46,16.04,16.38,149492,0
2006-08-09,16.45,16.45,15.73,15.78,120169,0
2006-08-10,15.7,16.43,15.57,16.25,281267,0
2006-08-11,16.28,16.28,15.72,15.96,221671,0
2006-08-14,16.07,17,15.94,16.98,710987,0
2006-08-15,17.09,17.4,16.83,16.9,403135,0
2006-08-16,17,17.06,16.73,16.84,284059,0
2006-08-17,16.73,18.06,16.51,17.68,636803,0
2006-08-18,17.77,17.79,17.11,17.72,169354,0
2006-08-21,17.59,17.59,17.04,17.14,168372,0
2006-08-22,17.07,17.26,16.67,16.83,303215,0
2006-08-23,16.83,17.31,16.83,17.17,297585,0
2006-08-24,17.15,17.22,16.8,17.02,185690,0
2006-08-25,16.94,17.18,16.93,17.01,176238,0
2006-08-28,16.95,17.75,16.95,17.7,164543,0
2006-08-29,17.75,18,17.5,18,167373,0
2006-08-30,17.93,18.12,17.74,17.96,206610,0
2006-08-31,17.9,18.1,17.82,17.92,229861,0
2006-09-01,18,18,17.65,17.77,118704,0
2006-09-05,17.72,17.73,17.55,17.64,220361,0
2006-09-06,17.55,18.08,17.5,17.96,258935,0
2006-09-07,17.87,18.32,17.63,17.93,546509,0
2006-09-08,17.99,18.05,17.32,17.83,108503,0
2006-09-11,17.71,18.07,17.58,17.66,41914,0
2006-09-12,17.65,18.08,17.65,17.97,113793,0
2006-09-13,18,18.05,17.86,17.98,313045,0
2006-09-14,17.89,18.1,17.77,17.99,194724,0
2006-09-15,18.11,18.56,18.01,18.31,362288,0
2006-09-18,18.31,19.32,18.16,18.74,403385,0
2006-09-19,19,19,17.18,17.46,302292,0
2006-09-20,17.59,18.16,17.32,18.09,221834,0
2006-09-21,18.17,18.18,17.33,17.45,155076,0
2006-09-22,17.3,17.44,16.31,16.98,505754,0
2006-09-25,16.94,17.4,16.67,17.36,270041,0
2006-09-26,17.36,17.51,17.02,17.41,178941,0
2006-09-27,17.28,17.74,16.7,17.71,166052,0
2006-09-28,17.67,17.9,17.3,17.68,322198,0
2006-09-29,17.75,18.09,17.62,17.89,225271,0
2006-10-02,17.93,18.09,17.03,17.33,163937,0
2006-10-03,17.17,17.57,16.59,16.62,148743,0
2006-10-04,16.53,17.22,16.5,17.21,212135,0
2006-10-05,17.25,17.69,17.12,17.39,141473,0
2006-10-06,17.42,17.42,16.87,17.08,180616,0
2006-10-09,17.01,17.56,16.81,17.47,146949,0
2006-10-10,17.47,18.1,17.41,18.09,266937,0
2006-10-11,18.09,18.09,17.45,17.58,226809,0
2006-10-12,17.69,18.16,17.66,17.99,196237,0
2006-10-13,18,18.06,17.43,17.5,220687,0
2006-10-16,17.45,18.06,17.43,17.49,173540,0
2006-10-17,17.45,18,17.08,17.36,257300,0
2006-10-18,17.5,17.9,16.97,17.31,224734,0
2006-10-19,17.14,18.05,16.83,18,256427,0
2006-10-20,18.19,19.79,17.99,19.67,1416463,0
2006-10-23,19.86,20.18,19.73,20.13,400475,0
2006-10-24,20.15,20.31,18.54,18.89,507243,0
2006-10-25,18.96,19.15,18.62,18.85,281527,0
2006-10-26,19,19,18.75,18.96,298422,0
2006-10-27,18.98,19.33,18.27,18.49,277422,0
2006-10-30,18.55,19.43,18.36,19.38,297989,0
2006-10-31,18.88,19.47,18.69,18.73,188110,0
2006-11-01,18.83,18.93,18.22,18.35,147237,0
2006-11-02,18.28,18.91,18.26,18.54,163198,0
2006-11-03,18.47,18.65,18.44,18.49,128308,0
2006-11-06,18.59,19.5,18.44,19.38,316337,0
2006-11-07,19.41,19.57,18.49,18.66,248024,0
2006-11-08,18.64,19.21,18.5,18.99,186487,0
2006-11-09,19.08,19.14,18.06,18.25,201402,0
2006-11-10,18.24,18.35,17.89,18.12,193009,0
2006-11-13,18.14,19.11,17.67,18.64,295200,0
2006-11-14,18.68,18.95,18.43,18.81,187664,0
2006-11-15,18.87,19,18.33,18.45,181543,0
2006-11-16,18.55,18.82,18.34,18.73,62685,0
2006-11-17,18.58,18.77,18.38,18.71,87412,0
2006-11-20,18.67,18.77,18.44,18.7,110177,0
2006-11-21,18.78,19.38,18.55,18.82,336085,0
2006-11-22,18.91,18.95,18.01,18.39,173879,0
2006-11-24,18.25,18.69,18.01,18.59,43857,0
2006-11-27,18.48,18.66,18.15,18.29,124988,0
2006-11-28,18.22,18.59,18.18,18.38,206479,0
2006-11-29,18.49,18.87,18.48,18.78,328764,0
2006-11-30,18.68,19.14,18.2,18.8,320796,0
2006-12-01,18.77,19,18.65,18.82,235541,0
2006-12-04,18.91,20.57,18.85,20.35,516696,0
2006-12-05,20.39,20.4,19.58,20.05,418387,0
2006-12-06,19.99,20.15,19.66,19.91,246812,0
2006-12-07,19.97,20.35,19.94,20.11,216436,0
2006-12-08,20.1,20.11,19.42,19.44,91877,0
2006-12-11,19.41,19.96,19.34,19.75,235021,0
2006-12-12,19.8,19.84,19.28,19.6,154405,0
2006-12-13,19.73,19.75,19.11,19.2,132596,0
2006-12-14,19.29,19.72,19.23,19.24,101473,0
2006-12-15,19.38,20,19.14,19.99,220953,0
2006-12-18,20,20,18.69,19.04,184487,0
2006-12-19,19.05,19.06,18.55,18.57,117141,0
2006-12-20,18.63,19.34,18.63,19.29,190316,0
2006-12-21,19.35,19.53,18.97,19,153940,0
2006-12-22,19.04,19.14,18.76,18.82,48785,0
2006-12-26,18.88,19.34,18.77,19.31,48310,0
2006-12-27,19.32,19.52,18.62,19.25,126465,0
2006-12-28,19.19,19.27,18.67,18.71,109673,0
2006-12-29,18.66,19.18,18.58,18.63,106514,0
2007-01-03,18.83,18.86,17.61,18.3,355312,0
2007-01-04,18.2,18.3,17.75,18.02,236181,0
2007-01-05,17.95,17.95,16.82,17.05,460586,0
2007-01-08,17.02,17.64,16.83,17.4,191608,0
2007-01-09,17.37,17.4,16.2,16.52,515265,0
2007-01-10,16.49,17.98,16.46,17.71,223837,0
2007-01-11,17.73,17.95,17.35,17.69,110522,0
2007-01-12,17.69,17.9,17.69,17.9,78376,0
2007-01-16,17.95,18.1,17.88,18.04,159954,0
2007-01-17,17.91,18.01,17.35,17.51,222695,0
2007-01-18,17.42,17.63,17.36,17.52,454633,0
2007-01-19,17.5,18.77,17.4,18.77,441926,0
2007-01-22,18.75,19.02,18.25,19,318086,0
2007-01-23,18.98,19.2,18.61,19.2,230252,0
2007-01-24,19.14,19.25,18.78,19.08,242033,0
2007-01-25,19.15,19.22,18.92,19.09,148304,0
2007-01-26,19.21,19.24,18.91,19.2,181989,0
2007-01-29,19,19.62,19,19.51,197880,0
2007-01-30,19.63,19.63,18.59,18.62,474894,0
2007-01-31,20.34,21.65,20.15,20.73,2084625,0
2007-02-01,20.8,21.07,20.41,20.95,627232,0
2007-02-02,21.34,21.97,21.2,21.4,657932,0
2007-02-05,21.21,21.25,20.38,20.8,573458,0
2007-02-06,20.81,21,20.56,20.9,249406,0
2007-02-07,20.99,21.19,20.53,20.95,379037,0
2007-02-08,20.92,21.15,20.77,20.94,222519,0
2007-02-09,20.97,21,20.03,20.21,655583,0
2007-02-12,20.18,20.69,20,20.6,227455,0
2007-02-13,20.73,20.91,20.42,20.75,283226,0
2007-02-14,20.8,20.98,20.58,20.61,221824,0
2007-02-15,20.62,20.95,20.58,20.7,201297,0
2007-02-16,20.7,21,20.68,20.9,342348,0
2007-02-20,20.96,21.46,20.8,21.13,342789,0
2007-02-21,20.95,21.49,20.65,20.77,188626,0
2007-02-22,20.75,20.9,20.4,20.65,208015,0
2007-02-23,20.7,21.2,20.5,20.91,324533,0
2007-02-26,21.04,21.12,20.38,20.38,235449,0
2007-02-27,20.29,20.29,18.79,19.61,480101,0
2007-02-28,19.44,19.8,19.04,19.41,315301,0
2007-03-01,19.17,20.04,18.36,19.88,372354,0
2007-03-02,19.74,19.87,18.97,18.99,230715,0
2007-03-05,18.76,19.48,18.28,19.26,313838,0
2007-03-06,19.47,19.85,19.38,19.71,216307,0
2007-03-07,19.65,19.81,19.2,19.47,325672,0
2007-03-08,19.67,19.78,19.16,19.37,127785,0
2007-03-09,19.5,19.55,19.22,19.41,125449,0
2007-03-12,19.39,19.53,19.26,19.53,128890,0
2007-03-13,19.36,19.49,19.11,19.41,237678,0
2007-03-14,19.3,19.58,18.69,19.43,146931,0
2007-03-15,19.38,19.44,18.77,19.34,173949,0
2007-03-16,19.33,19.51,18.67,19,477049,0
2007-03-19,19,19.88,18.98,19.59,229575,0
2007-03-20,19.62,19.62,19.12,19.45,150828,0
2007-03-21,19.56,20.28,19.41,20.24,219808,0
2007-03-22,20.26,20.27,19.6,19.77,420571,0
2007-03-23,19.85,21.29,19.85,20.89,411408,0
2007-03-26,20.79,20.97,19.97,20.21,288198,0
2007-03-27,20.11,20.99,20.11,20.83,314493,0
2007-03-28,20.71,20.97,20.11,20.67,326553,0
2007-03-29,20.85,20.85,20.01,20.5,215835,0
2007-03-30,20.5,21.08,20.5,20.92,338458,0
2007-04-02,21,21,20.4,20.55,183527,0
2007-04-03,20.62,20.79,20.4,20.45,252656,0
2007-04-04,20.41,20.44,20.16,20.25,214441,0
2007-04-05,20.2,20.31,20.13,20.2,83948,0
2007-04-09,20.26,20.67,19.77,20.43,375365,0
2007-04-10,20.51,21.27,20.51,21.24,221034,0
2007-04-11,21.29,21.29,20.36,20.58,224494,0
2007-04-12,20.49,20.7,20.32,20.42,309654,0
2007-04-13,20.36,20.77,20.32,20.7,77384,0
2007-04-16,20.79,21.68,20.61,21.34,225373,0
2007-04-17,21.33,21.52,20.75,20.89,186476,0
2007-04-18,20.76,21.47,20.76,21.03,344263,0
2007-04-19,21,21.36,20.75,21.08,254358,0
2007-04-20,21.41,22.54,21.02,22.04,1141864,0
2007-04-23,22.27,22.75,21.63,21.73,533195,0
2007-04-24,23.1,23.43,21.87,22.63,1360952,0
2007-04-25,22.92,24.5,22.89,24.09,1492852,0
2007-04-26,24.43,24.96,23.75,24.21,705378,0
2007-04-27,24.24,24.5,23.78,23.93,247886,0
2007-04-30,24.05,24.21,22.82,22.94,381823,0
2007-05-01,22.86,23.21,22.19,22.86,330037,0
2007-05-02,22.8,23.9,22.8,23.86,397480,0
2007-05-03,23.7,23.7,23.1,23.53,348534,0
2007-05-04,23.55,23.59,23.22,23.39,301067,0
2007-05-07,23.46,23.47,22.72,23,279030,0
2007-05-08,22.86,23.06,22.56,22.99,202325,0
2007-05-09,22.81,23.45,22.74,22.88,162527,0
2007-05-10,22.84,22.94,22.16,22.26,189493,0
2007-05-11,22.09,22.51,21.8,22.15,247731,0
2007-05-14,22.09,22.13,21.49,21.68,298418,0
2007-05-15,21.61,21.88,21.48,21.59,305639,0
2007-05-16,21.61,22.32,21.61,22.16,411348,0
2007-05-17,22.06,22.21,21.5,21.65,230886,0
2007-05-18,21.69,21.94,21.5,21.88,189447,0
2007-05-21,21.71,22.75,21.65,22,500408,0
2007-05-22,22,22.61,21.59,22.03,351290,0
2007-05-23,22.3,23.49,22.22,23.2,3420231,0
2007-05-24,23,23.08,22.32,22.71,824312,0
2007-05-25,22.71,23.05,22.6,22.74,305920,0
2007-05-29,22.73,23.06,22.51,22.89,251445,0
2007-05-30,22.66,22.66,21.87,22.36,624504,0
2007-05-31,22.25,22.9,21.69,22.51,1058742,0
2007-06-01,22.73,22.74,21.9,22.27,689980,0
2007-06-04,22.23,22.44,21.96,22.07,422592,0
2007-06-05,21.92,22.17,20.33,20.71,1319666,0
2007-06-06,20.5,20.91,20.21,20.51,556264,0
2007-06-07,20.37,20.61,19.89,20.21,502417,0
2007-06-08,20.08,20.32,19.78,20.29,304449,0
2007-06-11,20.27,20.27,19.72,19.86,335781,0
2007-06-12,19.71,19.78,18.97,19.21,573113,0
2007-06-13,20.35,21.14,20.23,20.53,790878,0
2007-06-14,20.48,20.78,20.05,20.15,422214,0
2007-06-15,20.44,20.71,20.23,20.31,573985,0
2007-06-18,20.32,20.76,20.07,20.72,256234,0
2007-06-19,20.59,20.73,20.28,20.71,410932,0
2007-06-20,20.68,20.77,20.6,20.65,403247,0
2007-06-21,20.55,21.16,20.55,21.04,614585,0
2007-06-22,21.08,21.08,20.65,20.88,648999,0
2007-06-25,20.84,21.21,20.72,20.78,483895,0
2007-06-26,20.89,21.16,20.27,20.4,411779,0
2007-06-27,20.36,20.59,20.12,20.5,306469,0
2007-06-28,20.54,20.99,20.39,20.91,303917,0
2007-06-29,20.97,21,20.77,20.78,350434,0
2007-07-02,20.96,21.06,20.68,20.98,303072,0
2007-07-03,21.01,21.05,20.71,20.98,192402,0
2007-07-05,21.03,21.14,20.71,21.07,303760,0
2007-07-06,21.02,21.27,20.84,21.15,190981,0
2007-07-09,21.15,21.45,20.85,21.01,139451,0
2007-07-10,20.74,20.9,20.35,20.88,277589,0
2007-07-11,20.69,20.83,20.41,20.8,271014,0
2007-07-12,20.88,21.28,20.83,21.25,242144,0
2007-07-13,21.25,21.56,20.93,21.38,203731,0
2007-07-16,21.36,21.47,21.01,21.16,251149,0
2007-07-17,21.2,21.62,21.2,21.45,348423,0
2007-07-18,21.42,21.42,20.8,20.95,288554,0
2007-07-19,21.29,21.74,21.18,21.64,477264,0
2007-07-20,23.95,24.7,23.43,24.38,2101191,0
2007-07-23,24.49,25.85,24.41,25.5,1087721,0
2007-07-24,25.15,25.29,24.08,24.35,497586,0
2007-07-25,24.53,24.67,23.74,24.53,370691,0
2007-07-26,24.09,24.44,23.06,23.51,396314,0
2007-07-27,23.5,23.82,22.95,23.23,401494,0
2007-07-30,23.33,23.77,22.98,23.65,478127,0
2007-07-31,23.95,24.65,23.83,23.88,414706,0
2007-08-01,23.94,24.02,23.2,23.93,345826,0
2007-08-02,23.97,24.37,23.8,24.16,353176,0
2007-08-03,24.05,24.3,23.05,23.21,448770,0
2007-08-06,23.28,24.13,22.88,23.98,373774,0
2007-08-07,23.87,24.42,23.63,24.11,404259,0
2007-08-08,24.51,24.53,23.75,24.1,625210,0
2007-08-09,23.67,25,22.37,24.56,903923,0
2007-08-10,24.32,25.13,23.66,24.6,546109,0
2007-08-13,24.79,25.5,24.3,24.43,400954,0
2007-08-14,24.48,24.97,24.17,24.24,248094,0
2007-08-15,24.16,24.65,23.53,23.68,271686,0
2007-08-16,23.39,24.04,22.05,23.9,444425,0
2007-08-17,24.75,24.8,23.83,24.2,305770,0
2007-08-20,24.32,24.57,24.04,24.49,265159,0
2007-08-21,24.19,24.65,24.19,24.35,316637,0
2007-08-22,24.47,24.7,24.31,24.42,379785,0
2007-08-23,24.47,24.57,23.52,23.83,226261,0
2007-08-24,23.8,24.5,23.5,24.46,157237,0
2007-08-27,24.4,24.4,23.66,24.01,162762,0
2007-08-28,23.77,24.08,22.78,23.74,461119,0
2007-08-29,23.92,24.37,23.78,24.25,251588,0
2007-08-30,23.96,24.76,23.96,24.09,268886,0
2007-08-31,24.51,24.67,24.09,24.14,177717,0
2007-09-04,24.1,25.35,24.09,24.81,456409,0
2007-09-05,24.68,24.98,24.22,24.23,300274,0
2007-09-06,24.36,24.88,24.24,24.36,518809,0
2007-09-07,24.1,24.22,23.48,24.06,272858,0
2007-09-10,24.16,26.45,24.1,25.93,1236155,0
2007-09-11,26.75,26.96,26.13,26.55,1974459,0
2007-09-12,26.82,27.18,26.55,26.77,746756,0
2007-09-13,26.99,27,26.46,26.67,455766,0
2007-09-14,26.42,26.67,25.97,26.42,3005575,0
2007-09-17,26.44,26.95,26.26,26.67,704897,0
2007-09-18,26.15,27.15,26.06,27.13,584180,0
2007-09-19,27.81,28.35,27.25,27.39,984575,0
2007-09-20,27.87,27.87,27.07,27.09,374207,0
2007-09-21,27.16,27.54,26.75,27.36,624834,0
2007-09-24,27.46,27.66,26.75,27.14,407910,0
2007-09-25,27.08,27.59,26.75,27.29,270292,0
2007-09-26,27.53,27.8,27.07,27.64,409141,0
2007-09-27,27.62,28.25,27.62,28.17,479414,0
2007-09-28,28.14,29.13,27.88,28.54,453995,0
2007-10-01,28.41,29.12,28.28,28.8,541113,0
2007-10-02,29.1,31.12,29.05,30.4,770307,0
2007-10-03,30.22,30.3,28.96,29.16,456385,0
2007-10-04,29.21,29.41,28.78,29,343762,0
2007-10-05,29.3,29.4,28.69,28.95,372455,0
2007-10-08,28.77,29.09,27.61,28.85,639699,0
2007-10-09,29.3,29.84,29.04,29.67,603996,0
2007-10-10,29.05,29.13,28,28.6,764873,0
2007-10-11,28.58,28.83,27.59,27.7,583150,0
2007-10-12,27.62,28.66,27.6,28.52,439129,0
2007-10-15,28.52,29.35,28.5,29,403528,0
2007-10-16,28.75,29.22,28.64,28.68,361850,0
2007-10-17,29.17,29.17,27.91,28.64,442980,0
2007-10-18,28.63,29.58,27.92,29.58,512405,0
2007-10-19,28,28,25.05,26.19,2670453,0
2007-10-22,25.92,26.19,25.1,26.08,861001,0
2007-10-23,26.28,26.34,25.38,25.83,520183,0
2007-10-24,25.53,25.62,24.35,25.21,729389,0
2007-10-25,25.23,25.65,25,25.49,614015,0
2007-10-26,25.34,25.77,25,25.2,372417,0
2007-10-29,25.14,25.58,24.39,24.78,417532,0
2007-10-30,24.79,25.06,24.53,24.9,316037,0
2007-10-31,25,26.85,24.86,26.4,622148,0
2007-11-01,26.14,26.28,25.5,25.65,446095,0
2007-11-02,25.59,26.14,25.59,26.03,566449,0
2007-11-05,25.75,25.88,25.28,25.5,313661,0
2007-11-06,25.54,25.93,25.37,25.79,532262,0
2007-11-07,25.04,25.71,24.85,25.27,388787,0
2007-11-08,25.39,25.55,23.7,24.82,505900,0
2007-11-09,24.45,24.53,23.58,23.7,420439,0
2007-11-12,23.56,24.44,23.4,23.53,308507,0
2007-11-13,23.7,24.7,23.59,24.6,276384,0
2007-11-14,24.6,25.05,24.27,24.71,375343,0
2007-11-15,24.64,26.42,24.01,26.13,886992,0
2007-11-16,26.22,27.03,25.89,26.47,651134,0
2007-11-19,26.13,26.62,25.86,26.13,358245,0
2007-11-20,26.08,26.3,24.81,25.65,390889,0
2007-11-21,25.23,25.4,24.8,25.04,359519,0
2007-11-23,25.26,25.77,24.8,25.36,104710,0
2007-11-26,25.34,25.6,24.93,25.01,351985,0
2007-11-27,25.06,25.48,24.89,25.18,221643,0
2007-11-28,25.39,26.4,25,26.24,545261,0
2007-11-29,26.25,26.42,25.5,25.58,441914,0
2007-11-30,26.14,26.5,25.63,26.37,420276,0
2007-12-03,25.76,26.46,25.15,26,468864,0
2007-12-04,25.35,26.23,25.3,26.06,1036233,0
2007-12-05,26.27,26.33,25.99,26.25,608524,0
2007-12-06,26.32,27.64,26.21,27.28,683397,0
2007-12-07,27.23,28.25,27.23,28.08,394817,0
2007-12-10,28.37,28.37,27.99,28.12,376843,0
2007-12-11,28.22,28.25,27.25,27.65,646208,0
2007-12-12,28.2,28.23,26.93,27.2,590871,0
2007-12-13,27.01,27.18,26.17,26.65,430418,0
2007-12-14,26.4,26.43,24.71,25.5,994049,0
2007-12-17,25.24,25.47,24.25,24.25,531923,0
2007-12-18,24.49,25.73,24.38,25.53,426948,0
2007-12-19,25.45,26.22,25.45,25.86,416585,0
2007-12-20,26.08,26.16,25.42,25.76,384587,0
2007-12-21,26.1,26.65,25.6,26.56,600859,0
2007-12-24,26.36,26.55,25.15,25.24,281546,0
2007-12-26,25.21,27.47,25.21,27.4,326379,0
2007-12-27,27.48,27.48,26.49,26.5,293133,0
2007-12-28,26.91,27.36,26.5,27.01,238114,0
2007-12-31,26.93,27.18,26.72,26.93,504993,0
2008-01-02,26.52,27.6,26.45,26.99,484692,0
2008-01-03,26.94,27.62,26.86,27.46,632353,0
2008-01-04,27.07,27.51,26.46,26.54,524183,0
2008-01-07,26.67,27.14,26.35,26.98,478007,0
2008-01-08,26.99,27.53,25.82,25.82,427506,0
2008-01-09,25.74,26.96,25.74,26.84,445716,0
2008-01-10,26.48,27.54,26.09,27.13,297155,0
2008-01-11,26.97,27.3,26.4,26.5,288616,0
2008-01-14,26.66,27.26,25.86,26.28,512550,0
2008-01-15,25.86,26.12,25.3,25.67,415265,0
2008-01-16,25.55,27.19,25.55,27.01,552940,0
2008-01-17,27.01,28.69,27.01,28.2,877375,0
2008-01-18,28.13,28.5,27.41,28.24,943894,0
2008-01-22,27.08,29.6,26.7,28.25,578491,0
2008-01-23,27.91,29.1,27.54,29.05,1063774,0
2008-01-24,29.15,29.79,28.52,29.29,868339,0
2008-01-25,30.13,30.3,28.53,28.53,726010,0
2008-01-28,28.5,28.86,27.95,28.22,586670,0
2008-01-29,28.25,28.45,27.65,27.9,381377,0
2008-01-30,28,28,26.06,26.33,633886,0
2008-01-31,25.46,25.76,24.26,25.08,1013109,0
2008-02-01,22.11,22.11,17.61,19.61,7586250,0
2008-02-04,20.25,20.38,19.16,19.3,1537789,0
2008-02-05,19.03,19.33,18.38,18.58,1073199,0
2008-02-06,18.75,18.75,17.65,17.95,1448003,0
2008-02-07,17.93,18.07,17.37,17.5,1024059,0
2008-02-08,18.28,19.27,18.03,18.29,912900,0
2008-02-11,18.24,18.36,17.2,17.36,982961,0
2008-02-12,17.41,17.6,17.04,17.3,812064,0
2008-02-13,17.54,18.1,17.51,17.92,505571,0
2008-02-14,17.85,17.92,16.92,17.2,589919,0
2008-02-15,17.13,17.27,16.94,16.98,501527,0
2008-02-19,17.17,17.31,16.56,16.7,421399,0
2008-02-20,16.57,17.01,16.31,16.72,520390,0
2008-02-21,16.7,17.18,16.09,16.12,565189,0
2008-02-22,16.19,16.33,15.87,16.21,380862,0
2008-02-25,16.21,17.16,16.1,16.96,708051,0
2008-02-26,17.27,18.11,17.15,18.07,1082059,0
2008-02-27,17.86,18.51,17.65,18.46,941385,0
2008-02-28,18.35,19.03,17.97,18.61,780553,0
2008-02-29,18.37,19.45,18.33,19,904356,0
2008-03-03,18.76,19.1,18.52,18.62,824016,0
2008-03-04,18.48,18.6,17.74,18.22,796482,0
2008-03-05,18.34,18.99,18.05,18.68,683328,0
2008-03-06,18.63,19.2,18.63,18.79,684316,0
2008-03-07,18.55,19.39,18.34,19.03,473406,0
2008-03-10,19.05,19.28,18.93,19,527917,0
2008-03-11,19.25,19.41,18.3,18.67,680827,0
2008-03-12,18.7,19.39,18.3,19.16,839759,0
2008-03-13,18.98,20.62,18.94,20.53,1180839,0
2008-03-14,20.5,21.22,19.29,19.65,587289,0
2008-03-17,19.14,19.34,18.45,18.7,389708,0
2008-03-18,18.9,19.76,18.76,19.76,470704,0
2008-03-19,19.88,20.06,18.56,18.57,299928,0
2008-03-20,18.75,18.75,17.88,18.51,733786,0
2008-03-24,18.23,19.96,18.17,19.72,426429,0
2008-03-25,19.68,20.04,19.66,19.78,346774,0
2008-03-26,19.65,19.91,19.6,19.82,262073,0
2008-03-27,19.85,20.84,19.49,20.46,746313,0
2008-03-28,20.35,20.6,19.79,20.01,303413,0
2008-03-31,20.04,20.6,19.79,20.1,276746,0
2008-04-01,20.08,20.89,19.94,20.82,367942,0
2008-04-02,20.7,21.26,19.93,20.23,410348,0
2008-04-03,20.09,21,19.91,20.49,392701,0
2008-04-04,20.55,20.6,20.07,20.24,479266,0
2008-04-07,20.34,20.67,19.99,19.99,243975,0
2008-04-08,19.9,20.75,19.72,20.21,345984,0
2008-04-09,20.28,20.42,19.4,19.59,297953,0
2008-04-10,19.55,20.16,19.44,19.92,438786,0
2008-04-11,19.72,19.79,18.04,18.46,643189,0
2008-04-14,18.42,19,18.28,18.75,486051,0
2008-04-15,18.84,18.84,18.43,18.58,328565,0
2008-04-16,18.73,19.15,18.69,19.04,357091,0
2008-04-17,18.99,19.04,18.34,18.35,600815,0
2008-04-18,18.7,18.89,17.2,17.49,1144765,0
2008-04-21,17.45,17.45,16.53,16.97,1004410,0
2008-04-22,11.89,12.33,11,11.91,8353395,0
2008-04-23,11.93,12.1,11.23,11.3,2393788,0
2008-04-24,11.31,11.35,10.98,11.01,1487495,0
2008-04-25,11.06,11.19,10.83,11.03,951132,0
2008-04-28,11.25,11.75,11.25,11.65,2151995,0
2008-04-29,11.74,11.91,11.5,11.74,1212957,0
2008-04-30,11.75,12.42,11.75,12.02,2090972,0
2008-05-01,11.99,12.29,11.95,12.21,1105474,0
2008-05-02,12.33,12.59,12.21,12.5,1001984,0
2008-05-05,12.63,13.31,12.58,13.06,1856859,0
2008-05-06,13.07,13.36,12.85,13.2,968689,0
2008-05-07,13.24,13.66,13.23,13.33,586970,0
2008-05-08,13.36,13.63,13.2,13.37,784501,0
2008-05-09,13.24,13.66,13.24,13.59,462759,0
2008-05-12,13.53,13.58,13.23,13.52,459109,0
2008-05-13,13.51,14.29,13.47,13.97,614989,0
2008-05-14,14,14.31,13.91,13.94,486310,0
2008-05-15,13.94,14.21,13.77,14.08,466817,0
2008-05-16,14.17,14.17,13.87,13.98,549380,0
2008-05-19,14.04,14.15,13.72,13.74,578972,0
2008-05-20,13.65,13.94,13.33,13.49,381583,0
2008-05-21,13.66,13.66,12.84,12.99,1351941,0
2008-05-22,12.96,13.63,12.73,13.49,673679,0
2008-05-23,13.46,13.71,13.41,13.52,254020,0
2008-05-27,13.56,13.84,13.53,13.65,283012,0
2008-05-28,13.73,13.8,13.25,13.4,295994,0
2008-05-29,13.3,13.82,13.28,13.54,367190,0
2008-05-30,13.53,13.53,13.13,13.28,498456,0
2008-06-02,13.27,13.43,12.87,13.05,523330,0
2008-06-03,13.13,13.28,12.9,13.08,336701,0
2008-06-04,13,13.16,12.78,12.94,487606,0
2008-06-05,12.93,13.45,12.76,13.45,352414,0
2008-06-06,13.34,13.39,13.08,13.13,201305,0
2008-06-09,13.09,13.26,12.99,13.08,251308,0
2008-06-10,12.96,13.23,12.8,12.98,1208374,0
2008-06-11,12.92,13.07,12.91,12.97,304207,0
2008-06-12,13.12,13.12,12.8,12.8,567402,0
2008-06-13,12.81,13.01,12.33,12.52,679149,0
2008-06-16,12.45,12.52,12.13,12.19,538239,0
2008-06-17,12.22,12.32,11.81,11.81,1080875,0
2008-06-18,11.94,12.85,11.94,12.45,1158486,0
2008-06-19,12.44,12.7,12.3,12.7,324628,0
2008-06-20,12.61,12.81,12.46,12.6,504977,0
2008-06-23,12.7,12.71,12.25,12.28,183746,0
2008-06-24,12.3,12.34,12.03,12.23,413737,0
2008-06-25,12.3,13.15,12.13,13.11,561002,0
2008-06-26,12.92,13.09,12.69,12.72,503767,0
2008-06-27,12.67,12.7,12.28,12.5,662093,0
2008-06-30,12.48,13.45,12.42,13.18,762001,0
2008-07-01,12.91,13.12,12.55,13,457901,0
2008-07-02,12.97,13.3,12.75,12.8,383780,0
2008-07-03,12.76,12.98,12.64,12.72,199363,0
2008-07-07,12.84,13.04,12.54,12.61,293731,0
2008-07-08,12.66,12.92,12.5,12.83,331469,0
2008-07-09,12.81,12.85,12.25,12.34,357403,0
2008-07-10,12.31,12.44,11.94,12.37,369932,0
2008-07-11,12.17,12.64,12.1,12.6,241154,0
2008-07-14,12.66,12.89,12.37,12.66,496736,0
2008-07-15,12.57,13.52,12.41,13.03,522121,0
2008-07-16,12.89,13.96,12.82,13.64,948056,0
2008-07-17,13.65,14.42,13.6,14.05,730258,0
2008-07-18,14.07,14.47,13.95,14.05,575524,0
2008-07-21,13.92,14.75,13.89,14.21,918586,0
2008-07-22,14.96,17.23,14.78,16.75,1822969,0
2008-07-23,16.75,16.92,16.27,16.75,760793,0
2008-07-24,16.73,16.76,16.29,16.41,508879,0
2008-07-25,16.35,16.75,16.35,16.44,716169,0
2008-07-28,16.37,16.59,16.05,16.57,555231,0
2008-07-29,16.57,16.75,16.38,16.58,402139,0
2008-07-30,16.59,16.75,16.32,16.43,387678,0
2008-07-31,16.26,16.5,15.96,16.25,625327,0
2008-08-01,16.05,16.2,15.63,16.04,493853,0
2008-08-04,16.07,16.5,15.97,16.39,353118,0
2008-08-05,16.5,16.75,16.3,16.72,394324,0
2008-08-06,16.62,16.86,16.37,16.75,397598,0
2008-08-07,16.56,16.75,16.5,16.69,301071,0
2008-08-08,16.67,17.39,16.53,17.34,423754,0
2008-08-11,17.27,18,17.12,18,323682,0
2008-08-12,17.88,17.96,17.24,17.41,389104,0
2008-08-13,17.47,17.5,16.94,16.99,532594,0
2008-08-14,16.96,17.25,16.87,17.22,232119,0
2008-08-15,17.32,17.35,16.99,17.02,344343,0
2008-08-18,17.08,17.08,16.49,16.63,295409,0
2008-08-19,16.49,16.66,15.8,16,585858,0
2008-08-20,16.06,16.28,15.82,15.91,277621,0
2008-08-21,15.75,16.18,15.37,16.06,331601,0
2008-08-22,16.12,16.61,16.01,16.51,411014,0
2008-08-25,16.45,16.45,15.61,15.88,250337,0
2008-08-26,15.85,15.94,15.11,15.25,251558,0
2008-08-27,15.28,15.73,15.13,15.45,344748,0
2008-08-28,15.48,15.58,15.29,15.43,241458,0
2008-08-29,15.39,15.42,15.12,15.35,762295,0
2008-09-02,15.5,15.67,15.11,15.33,344374,0
2008-09-03,15.26,15.43,14.95,15.04,573957,0
2008-09-04,14.97,16.27,14.97,16.01,748336,0
2008-09-05,15.87,16.18,15.6,16.11,355474,0
2008-09-08,16.21,16.73,16.07,16.59,348304,0
2008-09-09,16.65,16.75,16.28,16.4,504720,0
2008-09-10,16.64,16.64,16.13,16.55,428028,0
2008-09-11,16.33,16.55,15.92,16.11,644767,0
2008-09-12,15.98,16.1,15.8,16.02,319291,0
2008-09-15,15.55,16.04,15.36,15.5,353722,0
2008-09-16,15.2,15.67,14.77,15.64,678291,0
2008-09-17,15.41,15.69,14.8,14.91,404027,0
2008-09-18,15.27,15.61,12.12,13.63,1073518,0
2008-09-19,14.26,15.72,13.79,13.92,1350885,0
2008-09-22,14.06,14.99,14.04,14.7,746181,0
2008-09-23,14.73,14.81,13.92,14.15,474289,0
2008-09-24,14.19,14.19,13.24,13.34,463017,0
2008-09-25,13.37,13.79,12.96,12.97,385468,0
2008-09-26,12.88,13.09,12.56,12.82,532338,0
2008-09-29,12.68,12.72,11.46,12.11,610960,0
2008-09-30,12.24,13.31,11.88,13.15,897219,0
2008-10-01,13.08,13.26,12.85,13.01,635187,0
2008-10-02,12.93,13.25,12.75,12.82,322099,0
2008-10-03,13.01,13.24,12.53,12.56,373721,0
2008-10-06,12.35,12.85,11.18,11.54,368085,0
2008-10-07,11.61,12.57,11.33,11.34,325834,0
2008-10-08,11.21,11.7,10.98,11.03,301076,0
2008-10-09,11.18,11.63,10.29,10.29,275881,0
2008-10-10,9.91,10.9,9.6,10.55,434817,0
2008-10-13,10.76,11.23,10.36,10.73,350863,0
2008-10-14,11,11,10.39,10.72,311467,0
2008-10-15,10.61,10.61,9.85,9.89,240482,0
2008-10-16,10.14,10.41,9.34,9.92,400013,0
2008-10-17,9.68,10.03,9.19,9.34,474087,0
2008-10-20,9.49,9.82,9.11,9.62,677342,0
2008-10-21,9.44,9.48,9.14,9.16,363093,0
2008-10-22,9.08,9.19,8.44,8.52,424131,0
2008-10-23,8.58,8.8,8.03,8.36,468280,0
2008-10-24,7.77,9.21,7.77,9.2,591816,0
2008-10-27,9.06,9.55,8.96,9.06,350089,0
2008-10-28,9.21,10.54,9.06,10.51,555873,0
2008-10-29,10.51,10.8,9.9,10.54,519186,0
2008-10-30,10.75,10.89,10.23,10.67,249230,0
2008-10-31,10.57,11.09,10.17,10.98,236065,0
2008-11-03,10.99,11.24,10.48,10.51,164368,0
2008-11-04,10.7,11.26,10.53,10.99,229716,0
2008-11-05,10.88,11.17,10.22,10.22,338173,0
2008-11-06,10.18,10.22,9.54,9.54,239723,0
2008-11-07,9.65,9.71,9.29,9.44,271097,0
2008-11-10,9.61,9.88,9.4,9.75,248251,0
2008-11-11,9.65,10,9.65,9.86,231769,0
2008-11-12,9.77,10,9.62,9.7,319304,0
2008-11-13,9.69,10.06,9.08,9.99,402513,0
2008-11-14,9.81,10.04,9.31,9.49,309723,0
2008-11-17,9.41,9.78,9.05,9.6,197057,0
2008-11-18,9.67,10.03,9.5,9.87,264967,0
2008-11-19,9.88,9.95,9.46,9.52,229303,0
2008-11-20,9.4,9.9,9.02,9.18,271394,0
2008-11-21,9.35,9.59,8.65,9.54,310677,0
2008-11-24,9.7,10.73,9.2,10.64,355021,0
2008-11-25,10.75,10.79,10.1,10.3,222858,0
2008-11-26,10.15,10.7,10,10.69,286378,0
2008-11-28,10.62,11.35,10.62,11.34,69402,0
2008-12-01,11.05,11.33,10.27,10.36,372836,0
2008-12-02,10.39,11.16,10.39,11.15,366597,0
2008-12-03,10.9,11.7,10.56,11.27,362261,0
2008-12-04,11.13,12.11,11.13,11.58,437168,0
2008-12-05,11.4,11.92,10.82,11.2,398754,0
2008-12-08,11.44,11.82,11.42,11.7,337658,0
2008-12-09,11.57,11.86,11.2,11.5,507601,0
2008-12-10,11.55,12.31,11.55,11.95,374682,0
2008-12-11,11.83,12.3,11.24,11.45,215837,0
2008-12-12,11.17,12.08,11.17,12.08,272375,0
2008-12-15,12.1,12.23,11.41,11.45,196107,0
2008-12-16,11.61,12.71,11.47,12.5,920663,0
2008-12-17,12.3,12.6,12.22,12.46,215371,0
2008-12-18,12.44,13.06,12.32,12.43,162428,0
2008-12-19,12.6,13.23,12.32,12.8,441468,0
2008-12-22,12.89,13,11.5,11.88,304350,0
2008-12-23,12,12.38,11.94,12.1,136436,0
2008-12-24,12.07,12.4,11.94,12.28,43372,0
2008-12-26,12.28,12.59,12.18,12.33,57612,0
2008-12-29,12.26,12.26,11.52,11.84,275266,0
2008-12-30,11.87,12.4,11.66,12.37,508475,0
2008-12-31,12.34,12.7,12.19,12.21,571364,0
2009-01-02,12.13,12.95,12.13,12.88,168626,0
2009-01-05,12.88,12.97,12.43,12.7,255801,0
2009-01-06,12.86,12.87,12.29,12.47,296571,0
2009-01-07,12.24,12.24,11.55,11.63,562968,0
2009-01-08,11.15,11.15,10.22,10.6,704491,0
2009-01-09,10.65,11.15,10.64,10.88,612920,0
2009-01-12,10.9,11.24,10.13,10.14,292717,0
2009-01-13,10.15,11.3,10.11,11.23,721879,0
2009-01-14,11.04,11.04,10.45,10.51,296821,0
2009-01-15,10.48,10.8,10.3,10.78,312525,0
2009-01-16,10.84,10.85,10.43,10.78,326473,0
2009-01-20,10.69,10.79,10.27,10.3,241141,0
2009-01-21,6.41,8.4,6.25,8,6756751,0
2009-01-22,7.72,7.94,7,7.55,1598297,0
2009-01-23,7.39,8.03,7.29,8.01,884166,0
2009-01-26,8,8.05,7.75,7.95,462981,0
2009-01-27,7.95,8.21,7.7,8.04,586484,0
2009-01-28,8.12,8.4,7.96,8.08,542960,0
2009-01-29,8,8.17,7.84,8.02,383096,0
2009-01-30,7.6,7.87,6.49,7.81,916988,0
2009-02-02,7.76,8.1,7.76,8,462425,0
2009-02-03,8.02,8.19,7.89,8.12,653191,0
2009-02-04,8.15,8.15,7.88,7.94,463077,0
2009-02-05,7.92,8.57,7.83,8.38,327466,0
2009-02-06,8.46,8.89,8.39,8.79,392757,0
2009-02-09,8.72,8.93,8.66,8.87,210268,0
2009-02-10,8.8,9.31,8.37,8.41,307341,0
2009-02-11,8.47,8.92,8.47,8.73,261445,0
2009-02-12,8.61,8.83,8.4,8.81,254685,0
2009-02-13,8.79,9.11,7.52,9.02,555957,0
2009-02-17,8.71,9.01,8.24,8.5,399095,0
2009-02-18,8.76,8.92,8.48,8.48,347378,0
2009-02-19,8.59,8.6,8.25,8.37,170746,0
2009-02-20,8.25,8.55,8.06,8.4,351240,0
2009-02-23,8.38,8.41,7.85,7.92,188707,0
2009-02-24,7.97,8.03,7.56,8,363740,0
2009-02-25,8.04,8.04,7.33,7.45,308914,0
2009-02-26,7.59,7.74,7.3,7.38,170735,0
2009-02-27,7.28,7.42,7.17,7.18,207536,0
2009-03-02,7.08,7.13,6.73,6.76,256223,0
2009-03-03,6.76,7,6.68,6.7,218690,0
2009-03-04,6.66,7.08,6.66,6.98,581410,0
2009-03-05,6.89,7.07,6.71,6.75,189984,0
2009-03-06,6.95,7.41,6.81,7.31,256431,0
2009-03-09,7.24,7.54,7.01,7.08,174963,0
2009-03-10,7.19,7.98,7.16,7.97,236701,0
2009-03-11,7.98,8.2,7.63,7.63,214790,0
2009-03-12,7.58,8.35,7.49,8.31,252586,0
2009-03-13,8.3,8.35,8.05,8.26,121365,0
2009-03-16,8.02,8.31,7.83,7.88,335134,0
2009-03-17,7.76,8.09,7.65,8.09,159298,0
2009-03-18,8.08,8.5,7.84,8.4,180601,0
2009-03-19,8.15,8.45,7.97,8,156983,0
2009-03-20,8.08,8.24,7.76,7.84,321278,0
2009-03-23,8,8.32,7.96,8.25,311802,0
2009-03-24,8.2,8.35,8.1,8.13,230624,0
2009-03-25,8.22,8.25,7.88,8.22,258247,0
2009-03-26,8.22,8.5,8.11,8.45,270914,0
2009-03-27,8.36,8.77,8.25,8.38,181240,0
2009-03-30,8.25,8.36,7.06,7.32,520567,0
2009-03-31,7.41,8.02,7.32,7.82,250117,0
2009-04-01,7.7,8,7.51,7.89,188471,0
2009-04-02,8.04,8.29,7.89,8.05,249364,0
2009-04-03,8.1,8.26,7.88,7.9,245887,0
2009-04-06,7.9,8,7.71,7.79,194167,0
2009-04-07,7.74,7.8,7.46,7.48,214800,0
2009-04-08,7.5,7.67,7.19,7.44,346532,0
2009-04-09,7.58,8.17,7.44,8.17,333688,0
2009-04-13,8.08,8.56,8,8.51,219466,0
2009-04-14,8.39,8.6,8.04,8.44,534396,0
2009-04-15,8.44,8.58,8.38,8.55,373388,0
2009-04-16,8.63,9.06,8.48,9.02,238667,0
2009-04-17,9.05,9.06,8.78,8.92,158494,0
2009-04-20,8.74,8.87,8.46,8.53,203910,0
2009-04-21,8.48,8.81,8.31,8.81,181019,0
2009-04-22,8.74,8.96,8.62,8.76,315118,0
2009-04-23,8.85,8.96,8.61,8.84,552459,0
2009-04-24,8.94,9,8.74,8.88,274128,0
2009-04-27,8.76,9.17,8.73,8.82,220728,0
2009-04-28,8.75,9.02,8.65,8.77,268802,0
2009-04-29,8.79,9.1,8.75,9.06,174877,0
2009-04-30,9.1,9.47,8.75,8.8,412317,0
2009-05-01,10,10.81,9.82,10.1,918340,0
2009-05-04,10.26,10.52,10.07,10.49,371111,0
2009-05-05,10.51,10.83,10.07,10.48,286919,0
2009-05-06,10.56,10.56,9.89,10.09,218564,0
2009-05-07,10.18,10.34,9.47,9.68,220043,0
2009-05-08,9.79,9.9,9.38,9.86,187425,0
2009-05-11,9.71,9.71,9.15,9.23,220144,0
2009-05-12,9.35,9.35,8.76,8.87,170847,0
2009-05-13,8.76,8.9,8.25,8.5,317359,0
2009-05-14,8.6,8.84,8.5,8.76,289310,0
2009-05-15,8.76,8.97,8.7,8.73,188933,0
2009-05-18,8.84,9.1,8.76,8.98,380585,0
2009-05-19,9.06,9.36,9.01,9.25,205387,0
2009-05-20,9.29,9.63,9.14,9.43,190936,0
2009-05-21,9.32,9.41,8.98,9.39,229851,0
2009-05-22,9.4,9.54,9.2,9.21,90487,0
2009-05-26,9.14,9.57,8.95,9.55,211958,0
2009-05-27,9.46,9.7,9.35,9.38,150093,0
2009-05-28,9.41,9.41,8.95,9.17,197263,0
2009-05-29,9.16,9.2,8.89,9.19,312470,0
2009-06-01,9.28,9.83,9.2,9.74,164937,0
2009-06-02,9.72,9.89,9.56,9.65,322301,0
2009-06-03,9.56,9.81,9.41,9.59,128954,0
2009-06-04,9.6,10.13,9.59,10.09,321426,0
2009-06-05,10.17,10.82,10.13,10.64,249082,0
2009-06-08,10.63,10.7,10.41,10.53,75496,0
2009-06-09,10.6,10.84,10.43,10.81,84982,0
2009-06-10,10.84,11.06,10.72,11.06,224479,0
2009-06-11,11.07,11.29,10.96,11.01,445748,0
2009-06-12,10.98,11.11,10.67,11.04,194821,0
2009-06-15,10.91,10.97,10.24,10.43,294136,0
2009-06-16,10.43,10.68,10.36,10.43,139424,0
2009-06-17,10.42,10.9,10.36,10.75,121881,0
2009-06-18,10.71,11.03,10.67,10.85,117396,0
2009-06-19,11,11.16,10.75,10.8,320471,0
2009-06-22,10.74,10.86,10.52,10.55,114575,0
2009-06-23,10.57,10.61,10.38,10.39,193721,0
2009-06-24,10.49,10.83,10.42,10.63,125492,0
2009-06-25,10.54,10.93,10.54,10.92,116890,0
2009-06-26,10.84,11.39,10.65,11.1,627483,0
2009-06-29,11.06,11.37,10.93,11.15,167965,0
2009-06-30,11.19,11.25,10.66,10.75,151803,0
2009-07-01,10.75,11,10.72,10.83,173985,0
2009-07-02,10.72,10.87,10.2,10.37,141623,0
2009-07-06,10.34,10.47,9.87,10.15,188450,0
2009-07-07,10.13,10.34,10,10.05,380365,0
2009-07-08,10.11,10.19,10.04,10.14,143615,0
2009-07-09,10.22,10.25,9.97,9.98,81118,0
2009-07-10,9.93,10.15,9.88,10,83689,0
2009-07-13,10.06,10.22,9.85,10.17,107878,0
2009-07-14,10.17,10.42,10.15,10.25,92241,0
2009-07-15,10.35,10.88,10.25,10.85,231410,0
2009-07-16,10.78,11.26,10.42,11.13,179065,0
2009-07-17,11.16,11.36,11.11,11.12,153173,0
2009-07-20,11.39,11.39,10.81,11.03,114823,0
2009-07-21,11.06,11.09,10.75,10.85,131779,0
2009-07-22,10.84,10.84,10.41,10.49,300077,0
2009-07-23,10.45,11.04,10.41,10.84,241031,0
2009-07-24,11.35,13.5,11.15,12.71,594245,0
2009-07-27,12.71,13,12.61,12.85,202915,0
2009-07-28,12.75,13.18,12.34,12.51,168365,0
2009-07-29,12.4,12.5,11.88,12.03,140599,0
2009-07-30,12.18,12.42,11.99,12.17,116912,0
2009-07-31,12.18,12.76,12.04,12.42,241748,0
2009-08-03,12.52,12.73,12.09,12.25,259112,0
2009-08-04,12.22,12.46,12.01,12.41,171531,0
2009-08-05,12.45,12.45,11.83,12.04,119593,0
2009-08-06,12.08,12.1,11.81,11.88,115508,0
2009-08-07,12.03,12.28,11.93,12.1,148051,0
2009-08-10,12.01,12.44,11.97,12.03,107565,0
2009-08-11,12.11,12.11,11.74,11.78,119069,0
2009-08-12,11.8,12.07,11.62,11.93,114253,0
2009-08-13,11.93,12.16,11.65,12.15,105503,0
2009-08-14,12.13,12.35,11.9,12.31,347599,0
2009-08-17,11.84,12.24,11.62,11.8,209250,0
2009-08-18,11.88,12.06,11.86,11.93,155651,0
2009-08-19,11.8,12.07,11.8,11.9,188751,0
2009-08-20,11.9,11.99,11.71,11.93,178633,0
2009-08-21,12.08,12.15,11.85,11.9,412702,0
2009-08-24,12.34,12.34,11.82,11.97,84143,0
2009-08-25,12.02,12.02,11.62,11.68,155721,0
2009-08-26,11.65,11.8,11.51,11.68,84969,0
2009-08-27,11.69,11.69,11.33,11.62,46355,0
2009-08-28,11.67,11.75,11.15,11.24,114977,0
2009-08-31,11.2,11.39,10.73,10.98,165808,0
2009-09-01,10.9,11.36,10.53,10.71,165128,0
2009-09-02,10.86,10.88,10.6,10.64,65522,0
2009-09-03,10.67,10.89,10.42,10.53,81698,0
2009-09-04,10.65,11.25,10.52,11.18,181202,0
2009-09-08,11.21,11.45,11.04,11.38,120774,0
2009-09-09,11.34,11.76,11.23,11.72,80680,0
2009-09-10,11.48,11.7,10.92,11.2,395859,0
2009-09-11,11.21,11.21,11.07,11.13,156970,0
2009-09-14,11.05,11.12,10.92,11.09,186554,0
2009-09-15,11.04,11.2,10.96,10.99,101725,0
2009-09-16,10.98,11.11,10.91,11.01,117520,0
2009-09-17,11.22,11.23,10.96,11.1,591925,0
2009-09-18,11.12,11.25,11.07,11.23,661228,0
2009-09-21,11.19,11.9,11.17,11.62,290608,0
2009-09-22,11.65,12.1,11.63,12.03,637764,0
2009-09-23,12.11,12.15,11.93,12.03,309940,0
2009-09-24,12.09,12.09,11.8,12.05,491370,0
2009-09-25,11.99,12.03,11.56,11.65,279908,0
2009-09-28,11.67,11.76,11.45,11.61,282994,0
2009-09-29,11.57,11.65,11.29,11.3,117071,0
2009-09-30,11.34,11.57,10.88,11.14,299793,0
2009-10-01,11.11,11.22,10.6,10.6,226448,0
2009-10-02,10.6,10.66,10.34,10.35,171185,0
2009-10-05,10.38,10.45,10.21,10.25,144492,0
2009-10-06,10.33,10.44,10.16,10.23,185235,0
2009-10-07,10.19,10.27,10.03,10.03,126144,0
2009-10-08,10.11,10.12,9.95,9.96,419413,0
2009-10-09,9.96,10.04,9.89,9.96,286000,0
2009-10-12,10.01,10.32,10.01,10.2,599769,0
2009-10-13,10.24,10.39,10.18,10.37,286000,0
2009-10-14,10.48,10.87,10.45,10.85,336220,0
2009-10-15,10.76,11.31,10.7,11.26,432013,0
2009-10-16,11.22,11.38,11.05,11.26,427187,0
2009-10-19,11.26,11.54,11.26,11.3,285974,0
2009-10-20,10.52,11.04,10.5,10.94,500720,0
2009-10-21,10.95,11.15,10.66,10.75,276525,0
2009-10-22,10.68,11.05,10.22,11,450813,0
2009-10-23,10.92,11.27,9.98,10.13,935142,0
2009-10-26,10.11,10.47,10.04,10.15,372291,0
2009-10-27,10.15,10.33,10.07,10.12,293573,0
2009-10-28,10.08,10.19,9.85,9.87,272492,0
2009-10-29,9.87,10.02,9.85,9.9,155813,0
2009-10-30,9.87,9.97,9.62,9.84,222407,0
2009-11-02,9.89,10.02,9.68,9.88,166537,0
2009-11-03,9.79,10.12,9.73,9.96,124769,0
2009-11-04,10.03,10.09,9.65,9.72,135524,0
2009-11-05,9.76,10.15,9.67,10.09,124292,0
2009-11-06,10.03,10.33,9.94,10.12,62368,0
2009-11-09,10.22,10.45,10.15,10.4,110976,0
2009-11-10,10.33,10.67,10.21,10.34,157653,0
2009-11-11,10.44,10.62,10.28,10.59,102756,0
2009-11-12,10.54,10.68,10.18,10.26,176406,0
2009-11-13,10.3,10.74,10.25,10.67,169526,0
2009-11-16,10.75,11,10.54,10.94,113364,0
2009-11-17,10.93,11.14,10.88,11.09,93366,0
2009-11-18,11.11,11.11,10.5,10.63,68995,0
2009-11-19,10.53,10.53,9.97,10.11,151676,0
2009-11-20,10.07,10.33,10.07,10.2,107854,0
2009-11-23,10.33,10.73,10.15,10.59,120817,0
2009-11-24,10.56,10.56,10.31,10.5,56798,0
2009-11-25,10.51,10.73,10.51,10.64,65209,0
2009-11-27,10.32,10.6,10.24,10.28,58187,0
2009-11-30,10.28,10.4,9.94,10.2,113205,0
2009-12-01,10.24,10.49,10.18,10.35,167205,0
2009-12-02,10.39,10.66,10.32,10.63,84605,0
2009-12-03,10.63,11.47,10.51,11.17,339319,0
2009-12-04,11.29,11.89,11.26,11.69,144564,0
2009-12-07,11.8,12,11.66,11.98,146906,0
2009-12-08,11.86,12.1,11.69,12.02,210359,0
2009-12-09,11.99,12.19,11.77,11.95,221927,0
2009-12-10,11.98,12.02,11.54,11.63,60125,0
2009-12-11,11.7,11.94,11.49,11.64,49268,0
2009-12-14,11.72,12,11.72,11.83,93997,0
2009-12-15,11.77,12.13,11.65,11.65,84596,0
2009-12-16,11.69,11.85,11.65,11.71,120131,0
2009-12-17,11.69,11.73,11.31,11.44,51903,0
2009-12-18,11.53,11.53,10.98,11.14,463568,0
2009-12-21,11.13,11.24,10.96,11.05,390460,0
2009-12-22,11.1,11.13,11,11.01,395970,0
2009-12-23,11.03,11.23,11,11.11,397073,0
2009-12-24,11.15,11.18,11,11.05,267889,0
2009-12-28,11.11,11.85,11.11,11.69,125869,0
2009-12-29,11.69,11.89,11.57,11.84,98112,0
2009-12-30,11.83,11.94,11.52,11.75,76207,0
2009-12-31,11.71,12.07,11.65,11.69,108454,0
2010-01-04,11.76,12.13,11.61,11.93,141483,0
2010-01-05,11.95,12.23,11.92,12.15,141239,0
2010-01-06,12.16,12.61,12.16,12.53,241941,0
2010-01-07,12.56,12.73,12.37,12.7,104386,0
2010-01-08,12.63,12.88,12.53,12.63,134254,0
2010-01-11,12.65,12.87,12.58,12.81,55953,0
2010-01-12,12.6,12.88,12.52,12.81,101661,0
2010-01-13,12.81,13.08,12.72,12.98,103773,0
2010-01-14,12.91,13.23,12.75,13.2,196104,0
2010-01-15,13.24,13.24,13.07,13.11,174331,0
2010-01-19,13.12,13.4,13.03,13.35,250374,0
2010-01-20,13.25,13.53,13.18,13.43,100196,0
2010-01-21,13.43,13.53,13.16,13.22,206543,0
2010-01-22,13.17,13.52,13.12,13.22,134762,0
2010-01-25,13.28,13.34,13.06,13.26,105786,0
2010-01-26,13.2,13.4,13.19,13.2,182407,0
2010-01-27,13.11,13.37,13.02,13.12,144207,0
2010-01-28,13.12,13.12,12.27,12.3,274991,0
2010-01-29,11.9,12.04,11.15,11.98,1092951,0
2010-02-01,12.49,13.48,12.43,12.62,370010,0
2010-02-02,12.65,13,12.56,12.69,222013,0
2010-02-03,12.61,12.69,12.07,12.48,180858,0
2010-02-04,12.4,12.49,12.26,12.38,96226,0
2010-02-05,12.4,12.51,12.17,12.29,107208,0
2010-02-08,12.32,12.48,12.09,12.27,95672,0
2010-02-09,12.39,12.47,12.05,12.35,204132,0
2010-02-10,12.27,12.45,12.05,12.37,89916,0
2010-02-11,12.3,12.91,12.03,12.86,208851,0
2010-02-12,12.77,12.94,12.37,12.9,231132,0
2010-02-16,12.7,12.95,12.45,12.88,104286,0
2010-02-17,12.88,13.34,12.83,13.22,199509,0
2010-02-18,13.18,13.47,13.05,13.42,68574,0
2010-02-19,13.43,13.55,13.12,13.53,94910,0
2010-02-22,13.52,13.93,13.34,13.82,86805,0
2010-02-23,13.74,13.98,13.53,13.94,214804,0
2010-02-24,13.98,14.24,13.45,13.48,158774,0
2010-02-25,13.38,13.63,13.21,13.51,127245,0
2010-02-26,13.56,13.74,13.34,13.53,81703,0
2010-03-01,13.61,14.14,13.55,14.01,180273,0
2010-03-02,14.05,14.25,13.95,14.21,148916,0
2010-03-03,14.25,14.54,14.07,14.47,148726,0
2010-03-04,14.45,14.69,14.3,14.66,77054,0
2010-03-05,14.69,14.94,14.43,14.8,200366,0
2010-03-08,14.81,14.93,14.59,14.86,100211,0
2010-03-09,14.78,15,14.54,14.81,127694,0
2010-03-10,14.77,14.99,14.77,14.91,49487,0
2010-03-11,14.79,14.96,14.79,14.9,39025,0
2010-03-12,14.9,15.05,14.64,14.8,130113,0
2010-03-15,14.8,14.9,14.78,14.9,127547,0
2010-03-16,14.86,14.94,14.78,14.94,133049,0
2010-03-17,14.87,15.38,14.87,14.99,204487,0
2010-03-18,15.01,15.06,14.86,14.88,232432,0
2010-03-19,14.96,14.96,14.53,14.66,249617,0
2010-03-22,14.54,14.87,14.52,14.73,205806,0
2010-03-23,14.69,14.88,14.59,14.76,94416,0
2010-03-24,14.67,14.84,14.5,14.55,92680,0
2010-03-25,14.67,14.7,14.1,14.11,183944,0
2010-03-26,14.12,14.16,13.66,13.76,138975,0
2010-03-29,13.78,13.87,13.67,13.71,192222,0
2010-03-30,13.71,14.1,13.64,14.01,161896,0
2010-03-31,13.94,14.22,13.87,14.03,201854,0
2010-04-01,14.08,14.32,13.91,14.09,89419,0
2010-04-05,14.09,14.29,13.99,14.12,136781,0
2010-04-06,13.94,14.14,13.92,13.98,131057,0
2010-04-07,13.93,14.14,13.78,13.92,83067,0
2010-04-08,13.85,14.04,13.83,13.9,64258,0
2010-04-09,14.01,14.18,13.75,13.94,54329,0
2010-04-12,13.96,14.2,13.94,13.99,70231,0
2010-04-13,14.01,14.08,13.82,13.96,40405,0
2010-04-14,13.98,14.15,13.87,14.09,200311,0
2010-04-15,14.06,14.12,13.94,14.1,99782,0
2010-04-16,14.1,14.49,13.91,14.25,180145,0
2010-04-19,14.16,14.66,14.1,14.15,219937,0
2010-04-20,14.17,14.46,14.03,14.44,96602,0
2010-04-21,14.44,14.75,14.3,14.59,99880,0
2010-04-22,14.45,14.93,14.38,14.86,163252,0
2010-04-23,14.86,14.9,14.53,14.55,138695,0
2010-04-26,14.48,14.53,13.7,13.76,219388,0
2010-04-27,13.7,14.83,13.39,14.48,461942,0
2010-04-28,14.51,14.51,13.89,14,322796,0
2010-04-29,14.05,14.14,13.92,13.98,170024,0
2010-04-30,13.94,14.06,13.29,13.35,166160,0
2010-05-03,13.39,13.73,13.35,13.72,217566,0
2010-05-04,13.52,13.59,13.34,13.44,231070,0
2010-05-05,13.31,13.39,12.97,13.05,296455,0
2010-05-06,12.99,13.71,12.28,12.95,317781,0
2010-05-07,12.95,12.95,12.42,12.68,281038,0
2010-05-10,13.05,13.52,12.97,13.14,205069,0
2010-05-11,12.96,13.91,12.94,13.57,127705,0
2010-05-12,13.6,13.93,13.6,13.91,149959,0
2010-05-13,13.91,14.22,13.71,13.81,130684,0
2010-05-14,13.72,13.81,13.37,13.56,91756,0
2010-05-17,13.64,14.02,13.6,13.92,189395,0
2010-05-18,14.09,14.18,13.72,13.88,120929,0
2010-05-19,13.87,14.04,13.59,13.77,196643,0
2010-05-20,13.53,13.6,12.94,12.95,195869,0
2010-05-21,12.8,13.1,12.65,13.03,309440,0
2010-05-24,13.06,13.37,12.93,13.12,172450,0
2010-05-25,12.81,13,12.68,12.91,305476,0
2010-05-26,12.95,13.6,12.95,13.19,334039,0
2010-05-27,13.4,13.58,13.13,13.45,216977,0
2010-05-28,13.4,13.45,13.1,13.1,162982,0
2010-06-01,13.03,13.31,12.65,12.66,161639,0
2010-06-02,12.64,13.03,12.6,13,131074,0
2010-06-03,13.1,13.1,12.8,12.88,234684,0
2010-06-04,12.71,12.76,12.19,12.22,178480,0
2010-06-07,12.24,12.24,11.84,11.88,139068,0
2010-06-08,12.06,12.06,11.45,11.74,143104,0
2010-06-09,11.76,12.04,11.76,11.84,132170,0
2010-06-10,12.25,12.89,12.25,12.65,203487,0
2010-06-11,12.57,13,12.47,12.69,154024,0
2010-06-14,12.83,12.99,12.63,12.79,213376,0
2010-06-15,12.79,13.08,12.62,13.03,150373,0
2010-06-16,12.86,12.92,12.43,12.58,185924,0
2010-06-17,12.67,12.84,12.51,12.59,99816,0
2010-06-18,12.67,12.67,12.14,12.2,284891,0
2010-06-21,12.32,12.49,12.13,12.22,112882,0
2010-06-22,12.29,12.42,12.08,12.09,195691,0
2010-06-23,12.09,12.22,11.94,12,60406,0
2010-06-24,11.9,12.08,11.76,11.95,147015,0
2010-06-25,11.96,12.11,11.71,12.1,438599,0
2010-06-28,12.05,12.24,11.99,12.14,51100,0
2010-06-29,11.94,12.02,11.43,11.53,141668,0
2010-06-30,11.56,11.78,11.32,11.69,146922,0
2010-07-01,11.64,11.64,11.29,11.55,138483,0
2010-07-02,11.66,11.79,11.39,11.57,70346,0
2010-07-06,11.71,11.89,11.34,11.56,592798,0
2010-07-07,11.63,11.99,11.45,11.92,116716,0
2010-07-08,11.98,12.49,11.93,12.43,181213,0
2010-07-09,12.45,12.65,12.25,12.63,181151,0
2010-07-12,12.56,12.65,12.36,12.46,65824,0
2010-07-13,12.65,12.94,12.47,12.88,160689,0
2010-07-14,12.8,13.07,12.62,13.04,203546,0
2010-07-15,13.01,13.24,12.62,13.16,240667,0
2010-07-16,13.04,13.04,12.5,12.75,257939,0
2010-07-19,12.79,12.99,12.44,12.71,86440,0
2010-07-20,12.56,12.92,12.46,12.89,118601,0
2010-07-21,12.93,12.99,12.65,12.8,320296,0
2010-07-22,12.88,13.11,12.21,12.33,248928,0
2010-07-23,12.24,12.4,11.44,12.29,486232,0
2010-07-26,12.26,12.74,11.84,12.44,213778,0
2010-07-27,12.54,12.7,12.46,12.57,110126,0
2010-07-28,12.5,12.56,12.29,12.33,161363,0
2010-07-29,12.46,12.46,11.94,12.24,93442,0
2010-07-30,12.06,12.4,11.96,12.32,94725,0
2010-08-02,12.48,12.63,12.19,12.26,136458,0
2010-08-03,12.2,12.42,12.1,12.18,114206,0
2010-08-04,12.2,12.39,12.11,12.19,125592,0
2010-08-05,12.07,12.16,11.95,12.04,212918,0
2010-08-06,11.96,12.08,11.76,12.02,98111,0
2010-08-09,12.13,12.22,11.89,12.17,122155,0
2010-08-10,12,12.3,11.89,12.27,148876,0
2010-08-11,12.03,12.27,11.76,11.8,156861,0
2010-08-12,11.48,11.79,11.38,11.72,215665,0
2010-08-13,11.65,11.66,11.5,11.6,107601,0
2010-08-16,11.48,11.79,11.36,11.6,121066,0
2010-08-17,11.67,11.79,11.57,11.64,202710,0
2010-08-18,11.59,11.82,11.41,11.46,132845,0
2010-08-19,11.46,11.51,11.11,11.35,208370,0
2010-08-20,11.3,11.4,11.2,11.36,188958,0
2010-08-23,11.4,11.45,11.29,11.35,138405,0
2010-08-24,11.24,11.69,11.2,11.55,169536,0
2010-08-25,11.44,11.5,11.16,11.48,134326,0
2010-08-26,11.54,11.64,11.32,11.34,106499,0
2010-08-27,11.49,11.66,11.27,11.61,135882,0
2010-08-30,11.54,11.64,11.21,11.22,68068,0
2010-08-31,11.18,11.45,10.93,11.15,130022,0
2010-09-01,11.32,11.75,11.14,11.72,127866,0
2010-09-02,11.64,11.89,11.52,11.85,92386,0
2010-09-03,11.91,12.11,11.67,11.83,85994,0
2010-09-07,11.75,11.77,11.4,11.45,62907,0
2010-09-08,11.51,11.72,11.48,11.53,78521,0
2010-09-09,11.67,11.71,11.35,11.44,82818,0
2010-09-10,11.48,11.59,11.38,11.57,96278,0
2010-09-13,11.61,11.77,11.61,11.71,145143,0
2010-09-14,11.7,11.7,11.4,11.45,129995,0
2010-09-15,11.38,11.68,11.35,11.55,86087,0
2010-09-16,11.5,11.64,11.45,11.6,110553,0
2010-09-17,11.6,12.31,11.56,12.21,591255,0
2010-09-20,12.22,12.44,12,12.4,212455,0
2010-09-21,12.39,12.5,12.1,12.33,267465,0
2010-09-22,12.32,12.4,12,12.14,144225,0
2010-09-23,11.98,12.15,11.61,11.66,229296,0
2010-09-24,11.83,12,11.73,11.84,220633,0
2010-09-27,11.88,12.44,11.76,12.4,356893,0
2010-09-28,12.46,12.73,12.3,12.68,295219,0
2010-09-29,12.61,13.1,12.52,13.1,252130,0
2010-09-30,13.19,13.19,13,13.08,214482,0
2010-10-01,13.16,13.21,13.03,13.05,142974,0
2010-10-04,13.03,13.03,12.66,12.83,128443,0
2010-10-05,12.97,13.25,12.77,13.24,223917,0
2010-10-06,13.25,13.25,12.96,13.03,151565,0
2010-10-07,13.13,13.17,12.9,12.96,85016,0
2010-10-08,12.98,13.13,12.82,13.05,116935,0
2010-10-11,13.01,13.11,12.86,12.86,70554,0
2010-10-12,12.85,13.15,12.68,12.99,131581,0
2010-10-13,13.04,13.29,12.95,13.18,114683,0
2010-10-14,13.19,13.35,13.04,13.35,154436,0
2010-10-15,13.5,13.75,13.44,13.5,224626,0
2010-10-18,13.5,13.73,13.24,13.66,131652,0
2010-10-19,13.45,13.57,13.15,13.17,240813,0
2010-10-20,13.22,13.33,12.95,13,317635,0
2010-10-21,13.09,13.2,12.84,12.88,269174,0
2010-10-22,12.96,13.46,12.5,13.44,148932,0
2010-10-25,13.48,14,13.46,13.62,220505,0
2010-10-26,13.51,13.65,13.29,13.4,173219,0
2010-10-27,13.29,13.52,13.04,13.38,147199,0
2010-10-28,13.75,14.46,13.4,14.08,324172,0
2010-10-29,14.02,14.25,13.89,13.97,139471,0
2010-11-01,14.01,14.06,13.34,13.45,127224,0
2010-11-02,13.59,13.85,13.41,13.57,263385,0
2010-11-03,13.19,13.74,13.19,13.53,120720,0
2010-11-04,13.66,14.03,13.61,13.9,279404,0
2010-11-05,13.94,14,13.74,13.84,95091,0
2010-11-08,13.84,13.92,13.68,13.83,118238,0
2010-11-09,13.81,13.83,13.58,13.65,110951,0
2010-11-10,13.62,13.68,13.28,13.67,243804,0
2010-11-11,13.52,13.61,13.34,13.47,135250,0
2010-11-12,13.32,13.52,13.1,13.17,184395,0
2010-11-15,13.22,13.22,12.95,12.96,82160,0
2010-11-16,12.83,12.86,12.57,12.72,88729,0
2010-11-17,12.75,12.84,12.46,12.64,105589,0
2010-11-18,12.76,13.11,12.68,12.71,107888,0
2010-11-19,12.74,12.9,12.71,12.75,113099,0
2010-11-22,12.67,13,12.53,12.98,76318,0
2010-11-23,12.9,13.04,12.7,13.01,160116,0
2010-11-24,13.1,13.44,13.02,13.38,123047,0
2010-11-26,13.28,13.55,13.16,13.47,64615,0
2010-11-29,13.37,13.51,13.07,13.45,96802,0
2010-11-30,13.27,13.43,12.96,13.4,144105,0
2010-12-01,13.61,14.1,13.34,14.07,223293,0
2010-12-02,14.06,14.09,13.82,14.04,201308,0
2010-12-03,13.94,14.08,13.84,14.02,177483,0
2010-12-06,13.98,13.98,13.77,13.81,100627,0
2010-12-07,13.93,14.05,13.75,13.85,129318,0
2010-12-08,13.9,13.93,13.81,13.83,68227,0
2010-12-09,13.95,13.95,13.67,13.74,113706,0
2010-12-10,13.8,13.99,13.66,13.92,98429,0
2010-12-13,13.91,14.06,13.79,13.93,270908,0
2010-12-14,14,14,13.85,13.95,427033,0
2010-12-15,13.9,14.4,13.9,14.2,204991,0
2010-12-16,14.19,14.4,14.01,14.22,113122,0
2010-12-17,14.16,14.5,13.91,14.2,309296,0
2010-12-20,14.13,14.55,14.13,14.5,138373,0
2010-12-21,14.55,14.99,14.49,14.89,183617,0
2010-12-22,14.87,15.09,14.71,15.05,172377,0
2010-12-23,15,15.12,14.97,15.01,161669,0
2010-12-27,14.84,15.11,14.84,15.02,37870,0
2010-12-28,14.9,15.12,14.85,14.87,64715,0
2010-12-29,14.92,15.07,14.6,14.69,30912,0
2010-12-30,14.65,14.81,14.65,14.7,76627,0
2010-12-31,14.64,14.72,14.45,14.45,82505,0
2011-01-03,14.41,14.78,14.27,14.56,193048,0
2011-01-04,14.67,14.67,14.22,14.62,165316,0
2011-01-05,14.42,14.8,14.42,14.8,172360,0
2011-01-06,14.76,14.79,14.39,14.46,237168,0
2011-01-07,14.45,14.5,14.03,14.24,80413,0
2011-01-10,14.15,14.29,13.96,14.18,117474,0
2011-01-11,14.21,14.4,14.14,14.21,120839,0
2011-01-12,14.28,14.42,14.01,14.2,105650,0
2011-01-13,14.16,14.23,13.87,13.93,99198,0
2011-01-14,13.94,14,13.79,13.93,212712,0
2011-01-18,13.95,14.18,13.86,14.04,177085,0
2011-01-19,14.14,14.21,13.92,13.99,112748,0
2011-01-20,14.01,14.01,13.63,13.93,171904,0
2011-01-21,14.16,14.16,13.8,13.88,102727,0
2011-01-24,14.02,14.1,13.82,14.02,80173,0
2011-01-25,13.95,14.02,13.65,13.93,86260,0
2011-01-26,13.93,14.08,13.87,13.93,117440,0
2011-01-27,14.01,14.09,13.8,13.88,55080,0
2011-01-28,13.95,14.01,12.86,13.5,363497,0
2011-01-31,13.52,13.99,13.42,13.92,214523,0
2011-02-01,14,14.33,13.96,14.21,186628,0
2011-02-02,14.13,14.26,14.01,14.1,90622,0
2011-02-03,14.1,14.1,13.92,13.94,186976,0
2011-02-04,13.91,14,13.73,13.75,93116,0
2011-02-07,13.75,13.93,13.75,13.83,82921,0
2011-02-08,13.85,13.87,13.57,13.78,130056,0
2011-02-09,13.75,13.84,13.66,13.75,172072,0
2011-02-10,13.72,13.99,13.66,13.88,143689,0
2011-02-11,13.81,14.2,13.81,14.17,95503,0
2011-02-14,14.12,14.3,13.98,14.15,77607,0
2011-02-15,14.14,14.14,13.82,13.84,130992,0
2011-02-16,13.67,14.09,13.67,14.08,151004,0
2011-02-18,13.93,14.15,13.91,14.12,117829,0
2011-02-22,13.73,14.04,13.61,13.71,108189,0
2011-02-23,13.65,13.72,13.43,13.51,129983,0
2011-02-24,13.49,13.83,13.36,13.48,201417,0
2011-02-25,13.44,13.53,13.27,13.42,139043,0
2011-02-28,13.42,13.52,13.34,13.44,157441,0
2011-03-01,13.46,13.47,13.05,13.17,66958,0
2011-03-02,13.13,13.17,13.01,13.14,170454,0
2011-03-03,13.29,13.65,13.23,13.56,73671,0
2011-03-04,13.51,13.69,13.39,13.63,79011,0
2011-03-07,13.56,13.65,13.44,13.55,130554,0
2011-03-08,13.65,13.97,13.57,13.65,171676,0
2011-03-09,13.63,13.89,13.54,13.82,47285,0
2011-03-10,13.71,13.71,13.5,13.62,116809,0
2011-03-11,13.64,13.66,13.26,13.57,68948,0
2011-03-14,13.45,13.64,13.29,13.53,75273,0
2011-03-15,13.19,13.44,13.01,13.33,120215,0
2011-03-16,13.25,13.25,12.94,12.97,114358,0
2011-03-17,13.15,13.38,13.01,13.24,91262,0
2011-03-18,13.39,13.72,13.29,13.62,207754,0
2011-03-21,13.63,13.9,13.58,13.9,104837,0
2011-03-22,13.85,14,13.85,13.94,72251,0
2011-03-23,13.92,14,13.68,13.92,111805,0
2011-03-24,14.02,14.45,13.72,14.3,125657,0
2011-03-25,14.39,14.92,14.3,14.38,116352,0
2011-03-28,14.4,14.62,14.26,14.49,79417,0
2011-03-29,14.35,15.16,14.35,15.16,249377,0
2011-03-30,15.18,15.95,15.09,15.2,347423,0
2011-03-31,15.16,15.41,15.09,15.24,172818,0
2011-04-01,15.45,15.47,15.03,15.13,159808,0
2011-04-04,15.12,15.38,15.05,15.25,172840,0
2011-04-05,15.21,15.52,15.04,15.48,239297,0
2011-04-06,15.6,15.62,15.29,15.43,89215,0
2011-04-07,15.4,15.51,15.12,15.17,117846,0
2011-04-08,15.3,15.3,14.96,14.98,86404,0
2011-04-11,14.96,15.11,14.84,15.02,143421,0
2011-04-12,14.87,15.15,14.79,14.93,90845,0
2011-04-13,14.88,15.32,14.85,14.91,110142,0
2011-04-14,14.9,15.11,14.9,15.02,158512,0
2011-04-15,14.96,15.2,14.96,15.17,89354,0
2011-04-18,14.97,15.12,14.84,15.09,76428,0
2011-04-19,15.18,15.21,14.94,14.99,66197,0
2011-04-20,15.1,15.16,14.99,15.15,87296,0
2011-04-21,15.13,15.31,15.09,15.14,59583,0
2011-04-25,15.1,15.12,14.98,15,35501,0
2011-04-26,15.01,15.34,15.01,15.09,101243,0
2011-04-27,15.12,15.3,15.07,15.25,76852,0
2011-04-28,15.18,15.52,15.18,15.51,92186,0
2011-04-29,15.45,15.54,15.32,15.38,188128,0
2011-05-02,15.46,15.64,15.3,15.61,147981,0
2011-05-03,15.52,15.97,15.4,15.57,153614,0
2011-05-04,15.59,15.59,15.45,15.49,76294,0
2011-05-05,15.42,15.42,14.96,14.97,277507,0
2011-05-06,15.02,15.16,14.74,14.78,168858,0
2011-05-09,14.74,15,14.6,14.99,112304,0
2011-05-10,14.88,15.29,14.88,15.26,65438,0
2011-05-11,15.17,15.29,14.92,15.12,100657,0
2011-05-12,15.06,15.44,14.98,15.43,82246,0
2011-05-13,15.39,15.39,14.99,15.15,104540,0
2011-05-16,15.03,15.09,14.87,14.99,140928,0
2011-05-17,14.97,15.1,14.82,14.96,109584,0
2011-05-18,14.83,15.12,14.83,15.09,75835,0
2011-05-19,15.12,15.25,15.04,15.16,122391,0
2011-05-20,15.09,15.15,14.95,15.04,78767,0
2011-05-23,14.75,15.02,14.68,14.86,100683,0
2011-05-24,14.88,14.94,14.6,14.71,173195,0
2011-05-25,14.65,15,14.65,14.93,56223,0
2011-05-26,14.89,15.24,14.89,15.17,127674,0
2011-05-27,15.22,15.25,14.98,15.06,58227,0
2011-05-31,15.21,15.43,14.86,15.41,300928,0
2011-06-01,15.35,15.72,15.31,15.33,240614,0
2011-06-02,15.33,15.38,14.47,14.8,256566,0
2011-06-03,14.52,14.63,14.1,14.13,188144,0
2011-06-06,14.13,14.21,13.94,13.98,207197,0
2011-06-07,14.11,14.12,13.91,13.96,125682,0
2011-06-08,13.89,14.08,13.81,13.98,248189,0
2011-06-09,14.04,14.04,13.79,13.79,108982,0
2011-06-10,13.71,13.86,13.33,13.41,108189,0
2011-06-13,13.46,13.51,13.25,13.28,86306,0
2011-06-14,13.99,14.36,13.64,14.23,414611,0
2011-06-15,14.13,14.8,14.11,14.6,371140,0
2011-06-16,14.6,15.3,14.5,15.29,283005,0
2011-06-17,15.42,15.42,14.79,15.03,293473,0
2011-06-20,14.97,15.29,14.85,15.26,170636,0
2011-06-21,15.33,15.36,15.1,15.17,190689,0
2011-06-22,15.14,15.21,14.93,14.94,161592,0
2011-06-23,14.83,15,14.62,14.94,89411,0
2011-06-24,14.99,14.99,14.58,14.67,675709,0
2011-06-27,14.63,14.84,14.54,14.71,118999,0
2011-06-28,14.73,14.86,14.59,14.86,131083,0
2011-06-29,14.9,14.9,14.63,14.87,82013,0
2011-06-30,14.87,15.59,14.87,15.59,245341,0
2011-07-01,15.47,16.12,15.47,16.01,267548,0
2011-07-05,16,16.53,15.9,16.28,319904,0
2011-07-06,16.22,16.4,16.2,16.34,103110,0
2011-07-07,16.51,17,16.42,16.64,356832,0
2011-07-08,16.46,16.8,16.46,16.69,101051,0
2011-07-11,16.41,16.65,16.26,16.5,143204,0
2011-07-12,16.45,16.89,16.35,16.59,134872,0
2011-07-13,16.71,17.15,16.7,16.93,407435,0
2011-07-14,16.99,17.12,16.55,16.73,110221,0
2011-07-15,16.74,16.99,16.61,16.81,114249,0
2011-07-18,16.71,16.79,16.3,16.38,72708,0
2011-07-19,16.43,16.74,16.43,16.61,145297,0
2011-07-20,16.67,16.67,16.42,16.59,115533,0
2011-07-21,16.67,16.67,16.49,16.58,286462,0
2011-07-22,16.6,16.67,16.49,16.61,167862,0
2011-07-25,16.37,16.7,16.33,16.51,202207,0
2011-07-26,16.51,16.7,16.41,16.46,316289,0
2011-07-27,16.47,16.56,15.87,15.93,506112,0
2011-07-28,16.03,16.46,15.93,16,296733,0
2011-07-29,15.9,18.15,15.9,17.11,767811,0
2011-08-01,17.34,17.43,16.54,16.67,336441,0
2011-08-02,16.6,17,16.6,16.67,341024,0
2011-08-03,16.54,16.75,16.08,16.43,314633,0
2011-08-04,16.22,16.66,15.87,15.88,213191,0
2011-08-05,16.03,16.2,14.57,14.92,517297,0
2011-08-08,14.12,14.78,13.2,13.2,284937,0
2011-08-09,13.45,14.31,13,14.04,390025,0
2011-08-10,13.81,13.88,13.38,13.55,368944,0
2011-08-11,13.52,14.51,13.52,14.28,286022,0
2011-08-12,14.38,14.39,14.14,14.33,118945,0
2011-08-15,14.55,14.62,14.33,14.61,50398,0
2011-08-16,14.5,14.87,14.26,14.63,169450,0
2011-08-17,14.68,14.81,14.46,14.65,107968,0
2011-08-18,14.2,14.38,13.9,14.04,243969,0
2011-08-19,13.9,14.31,13.87,14.08,286957,0
2011-08-22,14.45,14.45,14,14.14,208211,0
2011-08-23,14.04,14.9,14.04,14.78,188686,0
2011-08-24,14.79,15.1,14.65,15.02,239591,0
2011-08-25,15.12,15.25,14.44,14.56,120623,0
2011-08-26,14.27,14.98,14.15,14.9,101463,0
2011-08-29,15.06,15.69,15.04,15.65,119841,0
2011-08-30,15.57,15.78,15.1,15.65,203907,0
2011-08-31,15.76,15.81,15.33,15.64,170908,0
2011-09-01,15.36,15.86,14.9,15.01,189840,0
2011-09-02,14.74,14.83,14.24,14.32,75920,0
2011-09-06,13.62,14.41,13.62,14.38,180702,0
2011-09-07,14.64,15.04,14.41,15.02,173494,0
2011-09-08,14.92,15.4,14.92,15.15,196613,0
2011-09-09,15.01,15.12,14.79,15.01,266186,0
2011-09-12,14.63,15.27,14.63,15.06,158721,0
2011-09-13,15.18,15.66,15.02,15.6,215541,0
2011-09-14,15.7,16.31,15.49,16.03,158255,0
2011-09-15,16.15,16.15,15.83,16.02,218719,0
2011-09-16,16.03,16.25,16.02,16.15,242778,0
2011-09-19,15.75,16.02,15.65,15.74,73400,0
2011-09-20,15.67,15.77,14.92,15,434614,0
2011-09-21,14.93,15.4,14.65,14.68,301151,0
2011-09-22,14.53,14.61,14.01,14.21,212020,0
2011-09-23,14.21,14.35,13.99,14.06,298985,0
2011-09-26,14.14,14.3,13.82,14.26,266838,0
2011-09-27,14.56,14.98,14.26,14.79,247865,0
2011-09-28,14.99,14.99,14.06,14.06,140464,0
2011-09-29,14.37,14.41,13.83,14.27,247018,0
2011-09-30,14.06,14.26,13.76,13.78,160571,0
2011-10-03,13.64,14.04,13.05,13.05,222546,0
2011-10-04,12.97,13.98,12.92,13.97,300246,0
2011-10-05,14.01,14.3,13.9,14.18,86821,0
2011-10-06,14.14,14.25,14.03,14.19,111352,0
2011-10-07,14.17,14.28,13.82,14.02,264417,0
2011-10-10,14.27,14.64,14.25,14.61,103185,0
2011-10-11,14.48,14.87,14.48,14.83,98186,0
2011-10-12,14.94,15.15,14.73,15.05,119663,0
2011-10-13,14.95,15.08,14.72,14.87,87255,0
2011-10-14,15.1,15.28,14.94,15.21,80084,0
2011-10-17,15.07,15.09,14.58,14.66,69519,0
2011-10-18,14.5,15.37,14.5,15.27,146299,0
2011-10-19,15.25,15.45,14.89,15.02,132795,0
2011-10-20,14.99,15.23,14.7,15.2,163219,0
2011-10-21,15.47,15.51,15.11,15.51,156169,0
2011-10-24,15.59,16,15.42,15.98,96491,0
2011-10-25,15.9,15.92,15.6,15.78,170227,0
2011-10-26,15.9,15.96,15.42,15.93,242981,0
2011-10-27,16.02,17.07,15.17,16.82,391342,0
2011-10-28,17,17,14.94,15.16,345584,0
2011-10-31,15,15.23,14.73,14.95,199465,0
2011-11-01,14.51,14.87,14.28,14.34,215232,0
2011-11-02,14.52,14.79,14.37,14.77,150134,0
2011-11-03,14.93,15.72,14.66,15.68,161565,0
2011-11-04,15.37,15.6,15.2,15.55,223911,0
2011-11-07,15.52,15.75,15.16,15.57,84022,0
2011-11-08,15.56,16,15.31,15.95,134203,0
2011-11-09,15.52,15.72,15.04,15.13,131470,0
2011-11-10,15.34,15.35,14.99,15.17,79043,0
2011-11-11,15.37,15.65,15.25,15.6,81990,0
2011-11-14,15.44,15.58,15.26,15.37,70908,0
2011-11-15,15.2,15.79,15.15,15.73,79755,0
2011-11-16,15.56,15.8,15.26,15.28,72266,0
2011-11-17,15.4,15.46,14.97,15.06,83311,0
2011-11-18,15.06,15.21,15,15.04,79050,0
2011-11-21,14.73,14.83,14.57,14.62,106900,0
2011-11-22,14.58,14.72,14.37,14.49,92878,0
2011-11-23,14.38,14.46,14.09,14.2,86628,0
2011-11-25,14.11,14.43,14,14.07,60039,0
2011-11-28,14.51,14.73,14.33,14.68,162108,0
2011-11-29,14.65,14.88,14.45,14.76,112958,0
2011-11-30,15.36,16.22,15.05,16.16,306462,0
2011-12-01,16.07,16.38,15.94,16.36,296470,0
2011-12-02,16.58,16.84,16.25,16.72,400874,0
2011-12-05,16.36,17.35,16.36,16.91,192719,0
2011-12-06,16.9,17.02,16.52,16.75,247594,0
2011-12-07,16.64,17.04,16.44,16.9,522809,0
2011-12-08,16.73,16.9,16.34,16.36,204798,0
2011-12-09,16.22,16.87,16.22,16.62,491588,0
2011-12-12,16.7,17.45,16.33,16.68,162259,0
2011-12-13,16.72,17.08,16.64,16.73,312382,0
2011-12-14,16.62,16.78,16.26,16.29,181492,0
2011-12-15,16.52,16.63,15.88,16.52,199766,0
2011-12-16,16.59,17,16.36,16.7,382823,0
2011-12-19,16.79,16.94,16.29,16.34,223985,0
2011-12-20,16.95,17.12,16.64,16.9,309243,0
2011-12-21,16.83,16.96,16.51,16.88,113963,0
2011-12-22,16.92,17.11,16.88,17.05,136672,0
2011-12-23,17.08,17.1,16.88,16.96,75148,0
2011-12-27,16.88,17.19,16.83,17,123497,0
2011-12-28,17,17.1,16.78,16.84,95187,0
2011-12-29,16.94,17.15,16.89,17.04,47868,0
2011-12-30,16.93,17.01,16.5,16.52,250884,0
2012-01-03,16.88,17.06,16.69,16.73,332507,0
2012-01-04,16.65,16.74,16.33,16.6,122995,0
2012-01-05,16.81,16.91,16.36,16.88,120447,0
2012-01-06,16.81,17,16.71,16.86,153953,0
2012-01-09,16.87,17,16.75,16.82,182776,0
2012-01-10,17.03,17.53,16.9,17.51,216887,0
2012-01-11,17.5,17.86,17.39,17.85,107808,0
2012-01-12,17.85,17.94,17.66,17.72,249192,0
2012-01-13,17.48,17.55,17.17,17.18,78001,0
2012-01-17,17.36,17.47,17.06,17.13,193448,0
2012-01-18,16.97,17.24,16.97,17.23,229684,0
2012-01-19,17.33,17.33,17.13,17.17,89316,0
2012-01-20,17.28,17.28,17.08,17.18,103834,0
2012-01-23,17.2,17.34,16.67,16.84,199960,0
2012-01-24,16.74,17.35,16.65,16.78,164022,0
2012-01-25,16.7,16.79,16.38,16.49,179388,0
2012-01-26,16.78,16.79,16.23,16.46,389658,0
2012-01-27,16.45,16.45,14.96,15.02,735748,0
2012-01-30,15.03,15.15,14.85,15.07,433397,0
2012-01-31,15.18,15.51,15.04,15.48,246534,0
2012-02-01,15.55,15.77,15.36,15.44,551484,0
2012-02-02,15.53,15.7,15.47,15.62,284202,0
2012-02-03,15.91,16.51,15.91,16.49,364261,0
2012-02-06,16.39,16.64,16.29,16.55,553370,0
2012-02-07,16.61,16.75,16.45,16.7,173222,0
2012-02-08,16.79,16.8,16.45,16.7,193344,0
2012-02-09,16.16,16.83,16.16,16.54,120670,0
2012-02-10,16.29,16.37,16.12,16.27,103867,0
2012-02-13,16.24,16.25,16.01,16.21,125658,0
2012-02-14,16.14,16.14,15.83,15.99,201763,0
2012-02-15,16.1,16.12,15.51,15.94,258046,0
2012-02-16,15.87,16.45,15.86,16.19,165735,0
2012-02-17,16.25,16.34,16.07,16.26,94163,0
2012-02-21,16.21,16.5,15.97,16.03,184533,0
2012-02-22,15.74,15.94,15.39,15.39,190432,0
2012-02-23,15.43,15.51,15.36,15.4,297719,0
2012-02-24,15.46,15.8,15.37,15.69,359249,0
2012-02-27,15.48,15.52,15.26,15.33,426105,0
2012-02-28,15.29,15.53,15.28,15.39,297026,0
2012-02-29,15.41,15.52,14.9,14.92,195054,0
2012-03-01,14.95,15.13,14.89,14.91,269818,0
2012-03-02,14.87,14.88,14.25,14.26,259554,0
2012-03-05,14.25,14.65,14.25,14.55,252156,0
2012-03-06,14.47,14.51,14.18,14.22,167402,0
2012-03-07,14.29,14.42,14.1,14.41,142662,0
2012-03-08,14.65,14.86,14.52,14.66,291817,0
2012-03-09,14.65,15.02,14.65,14.79,149944,0
2012-03-12,14.8,14.92,14.64,14.83,156497,0
2012-03-13,15.01,15.12,14.78,14.9,399650,0
2012-03-14,14.9,15.05,14.55,14.61,390718,0
2012-03-15,14.64,14.86,14.54,14.64,449778,0
2012-03-16,14.6,14.71,14.48,14.49,526658,0
2012-03-19,14.46,15.03,14.43,14.5,488339,0
2012-03-20,14.4,14.56,14.17,14.55,310110,0
2012-03-21,14.58,14.88,14.58,14.71,369387,0
2012-03-22,14.77,14.94,14.6,14.89,229353,0
2012-03-23,14.91,15.14,14.84,15.05,178874,0
2012-03-26,15.19,15.66,15.17,15.58,181727,0
2012-03-27,15.56,15.62,15.24,15.32,108033,0
2012-03-28,15.29,15.54,15.07,15.34,167056,0
2012-03-29,15.34,15.43,15.15,15.38,130679,0
2012-03-30,15.43,15.5,15.21,15.21,181186,0
2012-04-02,15.1,15.51,15.1,15.4,189732,0
2012-04-03,15.39,15.42,14.97,15.06,161791,0
2012-04-04,14.87,15,14.74,14.9,117539,0
2012-04-05,14.76,14.86,14.73,14.76,136590,0
2012-04-09,14.49,14.7,14.28,14.31,332256,0
2012-04-10,14.33,14.51,14,14.02,438841,0
2012-04-11,14.2,14.39,14.05,14.07,302936,0
2012-04-12,14.14,14.33,14.13,14.21,152995,0
2012-04-13,14.15,14.19,13.85,13.94,168540,0
2012-04-16,14.03,14.62,13.89,14,210612,0
2012-04-17,14.14,14.23,14.01,14.04,521837,0
2012-04-18,13.99,14.09,13.94,14.03,201317,0
2012-04-19,14.07,14.28,13.88,13.99,238813,0
2012-04-20,14.22,14.41,13.89,14.03,225958,0
2012-04-23,13.9,14.01,13.79,13.86,218823,0
2012-04-24,13.86,13.95,13.65,13.78,211979,0
2012-04-25,13.99,14.18,13.85,13.97,253208,0
2012-04-26,13.98,14.15,13.92,13.97,268880,0
2012-04-27,14.03,14.5,13.82,14.47,111813,0
2012-04-30,14.4,14.47,14.22,14.27,166117,0
2012-05-01,14.26,14.55,14.1,14.16,145799,0
2012-05-02,14,14.47,13.96,14.27,81292,0
2012-05-03,15,15.49,14.66,14.84,357278,0
2012-05-04,14.78,15,14.4,14.46,188689,0
2012-05-07,14.4,14.62,14.25,14.54,171814,0
2012-05-08,14.41,14.58,14.4,14.46,124690,0
2012-05-09,14.26,14.6,14.23,14.5,159032,0
2012-05-10,14.58,14.58,14.4,14.53,142982,0
2012-05-11,14.37,14.48,14.37,14.4,72831,0
2012-05-14,14.25,14.3,14.13,14.15,167367,0
2012-05-15,14.14,14.57,14.14,14.54,231655,0
2012-05-16,14.7,14.71,14.47,14.65,164158,0
2012-05-17,14.64,14.66,14.46,14.5,115750,0
2012-05-18,14.45,14.54,14.17,14.33,181533,0
2012-05-21,14.32,14.59,14.25,14.47,97871,0
2012-05-22,14.41,14.41,14.11,14.19,146279,0
2012-05-23,14,14.18,13.53,14.13,138943,0
2012-05-24,13.98,13.98,13.6,13.77,51672,0
2012-05-25,13.75,13.85,13.6,13.71,81049,0
2012-05-29,13.83,13.89,13.45,13.56,129394,0
2012-05-30,13.47,13.49,13.25,13.28,131054,0
2012-05-31,13.32,13.32,13.07,13.09,192493,0
2012-06-01,12.87,13.04,12.74,12.88,190405,0
2012-06-04,12.91,13.6,12.91,13.53,256759,0
2012-06-05,13.52,13.81,13.5,13.74,276109,0
2012-06-06,13.83,13.99,13.83,13.92,130550,0
2012-06-07,14.08,14.08,13.86,13.91,366441,0
2012-06-08,13.85,14,13.62,13.96,112012,0
2012-06-11,13.99,14.03,13.78,13.8,201093,0
2012-06-12,13.94,14.1,13.65,13.95,235177,0
2012-06-13,13.99,14.46,13.91,14.09,250592,0
2012-06-14,14.14,14.56,14.12,14.51,116728,0
2012-06-15,14.55,14.57,14.43,14.53,293143,0
2012-06-18,14.43,14.54,14.26,14.42,153418,0
2012-06-19,14.5,14.61,14.41,14.49,115800,0
2012-06-20,14.43,14.65,14.43,14.5,148715,0
2012-06-21,14.5,14.55,14.24,14.27,216946,0
2012-06-22,14.39,14.54,14.2,14.52,632163,0
2012-06-25,14.4,14.55,14.12,14.19,99375,0
2012-06-26,14.18,14.18,13.97,14.07,113892,0
2012-06-27,14.05,14.49,14,14.41,72962,0
2012-06-28,14.27,14.34,13.97,14.09,101611,0
2012-06-29,14.4,14.64,14.229,14.64,165461,0
2012-07-02,14.64,14.65,14.39,14.6,227967,0
2012-07-03,14.66,14.693,14.48,14.63,117433,0
2012-07-05,14.54,14.69,14.51,14.53,43436,0
2012-07-06,14.35,14.52,14.29,14.38,39038,0
2012-07-09,14.34,14.52,14.2,14.52,111650,0
2012-07-10,14.63,14.81,14.37,14.44,86494,0
2012-07-11,14.42,14.51,14.29,14.45,77547,0
2012-07-12,14.38,14.6,14.23,14.46,96192,0
2012-07-13,14.47,14.84,14.47,14.68,95216,0
2012-07-16,14.67,14.67,14.39,14.5,75700,0
2012-07-17,14.53,14.76,14.45,14.54,100273,0
2012-07-18,14.49,14.99,14.49,14.96,140120,0
2012-07-19,14.99,15,14.73,14.88,101521,0
2012-07-20,14.81,14.98,14.16,14.32,146068,0
2012-07-23,14.13,14.13,13.58,13.61,177823,0
2012-07-24,13.64,13.71,13.05,13.105,129618,0
2012-07-25,13.22,13.34,13.09,13.16,124050,0
2012-07-26,13.33,13.36,13.06,13.19,171175,0
2012-07-27,13.22,13.32,13.04,13.13,201596,0
2012-07-30,13.12,13.34,13.07,13.08,177122,0
2012-07-31,13.06,13.36,13.04,13.05,255064,0
2012-08-01,13.4,13.48,12.56,12.79,323400,0
2012-08-02,12.8,13.33,12.69,13.17,241932,0
2012-08-03,13.28,13.87,13.28,13.69,304662,0
2012-08-06,13.7,14.08,13.63,14.02,293813,0
2012-08-07,14.07,14.72,12.58,14.51,253554,0
2012-08-08,14.41,14.61,13.85,14.57,190254,0
2012-08-09,14.52,14.77,14.52,14.66,360677,0
2012-08-10,14.65,14.69,14.435,14.52,116591,0
2012-08-13,14.46,14.52,14.14,14.3,173158,0
2012-08-14,14.41,14.41,14.24,14.32,226941,0
2012-08-15,14.3,14.649,14.3,14.53,109219,0
2012-08-16,14.46,14.55,14.35,14.45,152436,0
2012-08-17,14.4,14.69,14.266,14.67,149046,0
2012-08-20,14.57,14.58,14.02,14.52,199825,0
2012-08-21,14.54,14.64,14.15,14.2,254828,0
2012-08-22,14.2,14.36,14.07,14.29,121064,0
2012-08-23,14.23,14.305,14.01,14.13,106205,0
2012-08-24,14.1,14.2,13.99,14.1,145621,0
2012-08-27,14.21,14.49,14.1,14.45,96172,0
2012-08-28,14.42,14.57,14.1,14.56,117344,0
2012-08-29,14.54,14.84,14.38,14.7,96095,0
2012-08-30,14.62,14.62,14.42,14.42,70867,0
2012-08-31,14.55,14.55,14.22,14.36,90861,0
2012-09-04,14.34,14.57,14.2,14.42,192990,0
2012-09-05,14.48,14.72,14.38,14.52,153951,0
2012-09-06,14.59,15,14.59,14.97,138468,0
2012-09-07,15,15.03,14.5,14.67,224059,0
2012-09-10,14.71,14.74,14.5,14.69,83591,0
2012-09-11,14.89,14.89,14.521,14.67,66238,0
2012-09-12,14.75,14.75,14.26,14.62,88073,0
2012-09-13,14.63,14.75,14.47,14.65,280483,0
2012-09-14,14.71,14.85,14.63,14.74,223093,0
2012-09-17,14.66,14.77,12.33,14.72,88900,0
2012-09-18,14.65,14.76,14.44,14.45,167914,0
2012-09-19,14.47,14.48,14.28,14.36,137396,0
2012-09-20,14.31,14.37,14.13,14.25,97154,0
2012-09-21,14.45,14.45,13.7,13.83,1402525,0
2012-09-24,13.81,13.92,13.73,13.8,270374,0
2012-09-25,13.9,14.01,13.78,13.78,187388,0
2012-09-26,13.76,13.83,13.6,13.65,199522,0
2012-09-27,13.69,14.02,13.66,14.01,184546,0
2012-09-28,13.92,14.1,13.82,13.9,114561,0
2012-10-01,13.93,14.09,13.61,13.62,130885,0
2012-10-02,13.71,13.72,13.58,13.67,157452,0
2012-10-03,13.73,13.86,13.64,13.68,179886,0
2012-10-04,13.71,13.76,13.45,13.72,182646,0
2012-10-05,13.75,13.92,13.73,13.8,316421,0
2012-10-08,13.76,13.83,13.7,13.75,147875,0
2012-10-09,13.8,13.8,13.36,13.57,207791,0
2012-10-10,13.62,13.65,13.4,13.41,111754,0
2012-10-11,13.54,13.61,13.33,13.4,295003,0
2012-10-12,13.44,13.59,13.26,13.54,249589,0
2012-10-15,13.57,13.67,13.45,13.52,123636,0
2012-10-16,13.6,13.71,13.42,13.47,179642,0
2012-10-17,13.47,13.47,13.31,13.39,228387,0
2012-10-18,13.38,13.48,13.21,13.23,125588,0
2012-10-19,13.16,13.26,12.77,12.879,152045,0
2012-10-22,12.88,13.038,12.75,13.01,231152,0
2012-10-23,12.86,13.04,12.8,13.01,94266,0
2012-10-24,13.03,13.04,12.61,12.7,160982,0
2012-10-25,12.73,13.31,12.64,13.25,224249,0
2012-10-26,13.83,14.8,13.52,14.25,1022759,0
2012-10-31,14.2,14.8,14.15,14.58,307110,0
2012-11-01,14.65,14.91,14.51,14.79,193615,0
2012-11-02,14.8,14.89,14.53,14.61,140998,0
2012-11-05,14.65,14.75,14.49,14.56,101009,0
2012-11-06,14.56,14.9,14.52,14.88,81967,0
2012-11-07,14.65,14.71,14.16,14.57,180002,0
2012-11-08,14.5,14.62,14.31,14.56,149442,0
2012-11-09,14.47,15.08,14.47,14.89,413927,0
2012-11-12,14.95,15.2,14.95,15.01,204071,0
2012-11-13,15,15.16,14.95,15.16,683906,0
2012-11-14,15.16,15.25,14.93,15.1,300870,0
2012-11-15,15.14,15.3,14.93,15.13,279841,0
2012-11-16,15.1,15.2,15.05,15.1,197800,0
2012-11-19,15.26,15.61,15.19,15.25,286954,0
2012-11-20,15.18,15.31,15.08,15.19,478667,0
2012-11-21,15.25,15.4,15.16,15.35,313607,0
2012-11-23,15.35,15.49,15.26,15.43,48719,0
2012-11-26,15.35,15.35,15,15.2,145146,0
2012-11-27,15.06,15.38,15.06,15.23,161077,0
2012-11-28,15.15,15.27,15.01,15.17,191592,0
2012-11-29,15.24,15.28,15.08,15.22,99345,0
2012-11-30,15.27,15.34,15.1,15.27,184698,0
2012-12-03,15.35,15.4,15.11,15.23,120294,0
2012-12-04,15.21,15.34,15.008,15.34,142264,0
2012-12-05,15.48,15.83,15.32,15.74,456175,0
2012-12-06,15.71,15.9,15.51,15.65,140705,0
2012-12-07,15.65,15.74,15.6,15.68,105443,0
2012-12-10,15.75,15.86,15.678,15.86,185886,0
2012-12-11,15.91,16,15.8,15.88,129278,0
2012-12-12,15.94,16,15.76,15.89,150100,0
2012-12-13,15.88,16.03,15.6,15.69,544453,0
2012-12-14,15.62,15.87,15.6,15.85,111032,0
2012-12-17,15.91,15.95,15.72,15.92,104286,0
2012-12-18,15.83,16.02,15.66,15.82,180688,0
2012-12-19,16.05,16.13,15.65,15.97,130210,0
2012-12-20,15.95,16.1,15.74,15.79,141888,0
2012-12-21,15.72,15.72,15.04,15.57,403155,0
2012-12-24,15.61,15.61,15.44,15.47,39731,0
2012-12-26,15.47,15.5,15.2,15.21,79900,0
2012-12-27,15.2,15.21,14.86,15,118534,0
2012-12-28,14.91,15.23,14.77,15.02,95259,0
2012-12-31,15.05,15.06,14.84,14.87,173066,0
2013-01-02,15,15.63,15,15.36,206118,0
2013-01-03,15.34,15.38,15.03,15.23,83711,0
2013-01-04,15.32,15.55,15.31,15.389,152075,0
2013-01-07,15.28,15.4,15.23,15.31,46991,0
2013-01-08,15.32,15.45,14.91,15.03,105611,0
2013-01-09,15.02,15.15,14.93,14.99,80564,0
2013-01-10,15.08,15.26,14.92,15,108583,0
2013-01-11,14.68,15.02,14.68,14.9,99189,0
2013-01-14,15.12,15.12,14.86,14.93,77619,0
2013-01-15,14.78,15.25,14.71,15.22,99133,0
2013-01-16,15.22,15.35,15.04,15.3,217967,0
2013-01-17,15.4,15.58,15.35,15.48,53002,0
2013-01-18,15.44,15.57,15.37,15.41,117637,0
2013-01-22,15.46,15.82,15.46,15.66,386434,0
2013-01-23,15.61,15.61,15.43,15.55,120577,0
2013-01-24,15.55,15.71,15.535,15.57,126013,0
2013-01-25,16.25,16.25,15.6,15.76,245696,0
2013-01-28,15.82,16.4,15.82,16.33,178363,0
2013-01-29,16.28,16.28,15.84,16.17,119901,0
2013-01-30,16.11,16.14,15.54,15.7,136225,0
2013-01-31,15.73,16.39,15.59,15.8,218847,0
2013-02-01,16.43,18,16.43,17.81,696603,0
2013-02-04,17.55,17.56,17.45,17.46,473808,0
2013-02-05,17.49,17.624,17.25,17.29,376523,0
2013-02-06,17.3,17.83,17.27,17.78,155227,0
2013-02-07,17.81,17.99,17.72,17.98,263025,0
2013-02-08,17.97,17.97,17.55,17.76,152951,0
2013-02-11,17.81,18.14,17.45,17.85,205472,0
2013-02-12,17.85,18,17.74,17.87,160205,0
2013-02-13,17.96,17.99,17.61,17.77,95530,0
2013-02-14,17.7,17.85,17.61,17.81,68867,0
2013-02-15,17.89,17.97,17.74,17.8,155412,0
2013-02-19,17.68,17.92,17.45,17.82,172456,0
2013-02-20,17.78,17.8,17.38,17.42,161136,0
2013-02-21,17.94,18.2,17.6,18.13,221303,0
2013-02-22,18.13,18.5,17.81,18.18,132254,0
2013-02-25,18.2,18.2,17.42,17.45,175764,0
2013-02-26,17.54,17.95,17.5,17.86,258880,0
2013-02-27,17.81,18.19,17.81,17.99,104587,0
2013-02-28,17.88,18.28,17.88,18,133074,0
2013-03-01,17.85,18.57,17.735,18.41,182471,0
2013-03-04,18.4,18.4,18.01,18.21,228057,0
2013-03-05,18.34,18.8,18.24,18.55,241732,0
2013-03-06,18.53,18.53,18.11,18.39,134259,0
2013-03-07,18.36,18.59,18.182,18.59,153477,0
2013-03-08,18.7,19,18.62,18.96,340600,0
2013-03-11,18.92,20,18.22,18.73,804818,0
2013-03-12,18.71,18.85,18.28,18.71,187861,0
2013-03-13,18.7,18.7,18.41,18.49,125100,0
2013-03-14,18.51,18.69,18.29,18.61,154088,0
2013-03-15,18.56,18.81,18.51,18.7,203670,0
2013-03-18,18.41,18.52,17.85,18.18,199410,0
2013-03-19,18.26,18.83,18.25,18.49,157352,0
2013-03-20,18.55,18.87,18.49,18.78,140930,0
2013-03-21,18.61,18.7,18.34,18.52,109561,0
2013-03-22,18.55,18.79,18.43,18.76,84417,0
2013-03-25,18.76,18.85,18.15,18.5,128183,0
2013-03-26,18.58,18.94,18.53,18.91,112104,0
2013-03-27,18.84,18.9,18.65,18.84,83651,0
2013-03-28,18.89,18.96,18.63,18.88,94816,0
2013-04-01,18.82,18.82,17.99,18.46,155724,0
2013-04-02,18.61,18.81,18.45,18.52,73116,0
2013-04-03,18.54,18.54,18.17,18.21,126603,0
2013-04-04,18.29,18.36,18.015,18.35,86224,0
2013-04-05,18.04,18.3,18.04,18.21,237551,0
2013-04-08,18.21,18.3,18.05,18.26,132067,0
2013-04-09,18.34,18.59,18.19,18.19,130046,0
2013-04-10,18.25,18.75,18.16,18.52,182316,0
2013-04-11,18.5,18.515,18.21,18.25,134739,0
2013-04-12,18.21,18.35,17.99,18.29,125300,0
2013-04-15,18.13,18.28,17.2,17.45,256006,0
2013-04-16,17.24,17.82,17.24,17.74,89982,0
2013-04-17,17.7,17.85,17.23,17.48,103671,0
2013-04-18,17.56,17.643,17.45,17.54,122368,0
2013-04-19,17.55,17.97,17.5,17.65,103432,0
2013-04-22,17.47,17.66,17.19,17.49,147476,0
2013-04-23,17.53,17.86,17.489,17.78,94549,0
2013-04-24,17.72,17.78,17.35,17.41,101495,0
2013-04-25,17.48,17.64,17.37,17.44,136981,0
2013-04-26,17.43,17.64,17.31,17.38,102807,0
2013-04-29,17.39,17.5,17.24,17.31,189819,0
2013-04-30,17.36,18.04,17.35,18.02,245035,0
2013-05-01,17.91,17.92,17.02,17.07,210487,0
2013-05-02,17.01,18.01,17.01,17.87,161527,0
2013-05-03,18.5,18.5,17.75,18.36,245161,0
2013-05-06,18.33,18.85,18.211,18.6,203570,0
2013-05-07,18.61,18.61,18.35,18.48,152027,0
2013-05-08,18.49,18.68,18.35,18.68,150878,0
2013-05-09,18.62,18.86,18.49,18.59,147104,0
2013-05-10,18.56,18.65,18.374,18.48,67664,0
2013-05-13,18.36,18.59,18.17,18.58,81808,0
2013-05-14,18.62,18.745,18.4,18.66,250815,0
2013-05-15,18.52,19.1,18.5,19.07,212009,0
2013-05-16,18.99,19.17,18.5,18.66,122680,0
2013-05-17,18.71,18.82,18.59,18.81,118422,0
2013-05-20,18.75,18.889,18.63,18.73,121749,0
2013-05-21,18.78,18.78,18.4,18.43,129660,0
2013-05-22,18.44,18.482,18.1,18.2,156009,0
2013-05-23,18.05,18.31,17.52,18.27,153123,0
2013-05-24,18.26,18.67,17.92,18.38,191257,0
2013-05-28,18.65,18.68,18.44,18.58,168505,0
2013-05-29,18.42,18.58,18,18.37,119547,0
2013-05-30,18.35,18.35,17.83,18.13,294284,0
2013-05-31,17.99,18.31,17.99,18.13,156084,0
2013-06-03,18.21,18.84,18.21,18.81,205422,0
2013-06-04,18.78,18.98,18.34,18.59,167433,0
2013-06-05,18.59,18.7,18.372,18.52,95882,0
2013-06-06,18.49,18.72,18.43,18.67,118555,0
2013-06-07,18.82,18.83,18.49,18.78,115152,0
2013-06-10,18.8,19.3,18.75,19.28,159817,0
2013-06-11,19.03,19.34,19,19.21,124982,0
2013-06-12,19.3,19.3,19.151,19.18,144293,0
2013-06-13,19.15,19.25,18.86,19.09,132468,0
2013-06-14,19.1,19.23,18.74,18.85,142461,0
2013-06-17,19.01,19.14,18.96,19.13,99693,0
2013-06-18,19.11,19.32,19.02,19.13,201601,0
2013-06-19,19.15,19.31,19.07,19.07,96675,0
2013-06-20,18.84,19.13,18.84,19.04,185467,0
2013-06-21,19.1,19.25,18.94,19.17,285298,0
2013-06-24,19.05,19.31,18.9,19.12,131851,0
2013-06-25,19.23,19.24,19.05,19.19,225930,0
2013-06-26,19.28,19.42,19.23,19.34,130922,0
2013-06-27,19.48,19.95,19.41,19.86,130861,0
2013-06-28,19.8,20.88,19.8,20.55,962369,0
2013-07-01,20.65,20.74,20.18,20.3,240099,0
2013-07-02,20.3,20.39,19.59,19.83,214450,0
2013-07-03,19.7,19.765,19.291,19.42,98508,0
2013-07-05,19.73,20.015,19.37,20,110193,0
2013-07-08,20.02,20.07,19.6,19.73,103482,0
2013-07-09,19.78,19.83,19.57,19.83,182410,0
2013-07-10,19.76,20.09,19.76,19.98,95909,0
2013-07-11,20.27,20.4,19.93,19.95,197982,0
2013-07-12,19.89,20.15,19.76,20.06,147101,0
2013-07-15,20.03,20.64,20.03,20.55,154991,0
2013-07-16,20.61,20.82,20.43,20.5,124874,0
2013-07-17,20.49,20.76,20.392,20.6,143793,0
2013-07-18,20.66,20.805,20.52,20.74,127193,0
2013-07-19,20.72,21.36,20.715,21.29,232383,0
2013-07-22,21.19,21.48,21.131,21.18,134127,0
2013-07-23,21.18,21.42,21.1,21.12,193890,0
2013-07-24,21.21,21.365,20.3,20.45,134221,0
2013-07-25,20.48,20.95,20.388,20.87,148368,0
2013-07-26,20.69,20.74,20.35,20.6,92860,0
2013-07-29,20.63,20.81,20.35,20.605,121941,0
2013-07-30,20.74,20.8,20.46,20.79,121628,0
2013-07-31,20.88,21.19,20.75,21.1,185350,0
2013-08-01,21.15,21.65,20.94,21.57,207938,0
2013-08-02,21.57,23,21.36,22.94,379054,0
2013-08-05,22.9,22.95,22.79,22.95,232730,0
2013-08-06,22.76,23.1,22.74,23.07,338149,0
2013-08-07,22.92,23.129,22.83,23.05,169394,0
2013-08-08,23.09,23.22,23.01,23.2,154653,0
2013-08-09,23.2,23.2,22.94,22.96,173329,0
2013-08-12,22.8,23.19,22.8,23.08,141202,0
2013-08-13,23,23.39,22.56,23.3,132991,0
2013-08-14,23.27,23.33,22.99,23.08,101506,0
2013-08-15,22.88,23.05,22.5,22.56,136517,0
2013-08-16,22.37,22.94,22.261,22.51,140344,0
2013-08-19,22.39,22.77,22.39,22.69,102960,0
2013-08-20,22.55,22.92,22.54,22.7,94909,0
2013-08-21,22.56,22.69,22.24,22.38,63299,0
2013-08-22,22.38,22.58,22.1,22.56,61477,0
2013-08-23,22.55,22.7,22.12,22.67,112868,0
2013-08-26,22.62,22.75,21.9,22.05,166745,0
2013-08-27,21.77,22.16,21.72,21.79,118162,0
2013-08-28,21.7,22.18,21.56,21.96,175086,0
2013-08-29,21.96,22.35,21.77,22.14,79811,0
2013-08-30,22.12,22.12,21.67,21.74,211398,0
2013-09-03,22.25,23.545,22.175,23.09,370495,0
2013-09-04,23.05,24.19,23.02,23.98,518738,0
2013-09-05,23.95,24.53,23.9,24.14,439559,0
2013-09-06,24.2,24.41,23.033,23.18,287213,0
2013-09-09,23.53,23.53,22.42,23.17,440591,0
2013-09-10,23.32,23.88,23.31,23.75,199354,0
2013-09-11,23.78,24,23.71,23.85,114527,0
2013-09-12,23.92,24.13,23.62,23.69,124172,0
2013-09-13,23.82,24.03,23.505,23.93,230650,0
2013-09-16,24.25,24.55,23.75,23.9,173515,0
2013-09-17,23.87,24.45,23.8,24.34,135106,0
2013-09-18,24.2,24.2,23.43,23.92,251464,0
2013-09-19,23.97,24.18,23.8,24.02,114686,0
2013-09-20,24.03,24.9,24.02,24.87,317007,0
2013-09-23,24.87,25,24.32,24.85,223500,0
2013-09-24,24.96,25.09,24.655,24.98,286712,0
2013-09-25,24.98,25.22,24.95,25.03,264700,0
2013-09-26,24.39,24.98,23.74,24.07,360041,0
2013-09-27,23.99,23.99,23.49,23.61,244800,0
2013-09-30,23.45,23.86,23.4,23.68,254000,0
2013-10-01,23.63,24.4,23.47,24.4,280300,0
2013-10-02,24.34,24.41,24,24.11,219400,0
2013-10-03,24.12,24.31,23.55,23.82,188684,0
2013-10-04,23.89,24.79,23.89,24.59,191529,0
2013-10-07,24.48,24.59,24.09,24.15,160800,0
2013-10-08,24.16,24.44,23.42,23.62,261400,0
2013-10-09,23.54,24.07,23.54,23.77,361100,0
2013-10-10,24.03,24.44,23.63,23.95,238400,0
2013-10-11,23.92,24.47,23.85,24.45,270500,0
2013-10-14,24.4,24.48,24.19,24.41,236100,0
2013-10-15,24.27,24.32,23.45,23.47,364800,0
2013-10-16,23.7,23.75,23.16,23.2,366500,0
2013-10-17,23.16,23.6,23.16,23.45,274300,0
2013-10-18,23.68,23.92,23.4,23.75,205300,0
2013-10-21,23.71,24.23,23.69,24.08,189200,0
2013-10-22,24.09,24.5,24.05,24.19,325200,0
2013-10-23,24.13,24.63,24.02,24.52,269600,0
2013-10-24,24.66,24.71,24.16,24.35,144692,0
2013-10-25,24.4,24.6,23.71,23.8,209000,0
2013-10-28,23.74,23.74,23,23.16,317900,0
2013-10-29,23.23,23.4,22.94,23.03,351000,0
2013-10-30,23.03,23.46,22.8,22.92,277600,0
2013-10-31,23.4,23.4,22.76,23.07,394385,0
2013-11-01,21.64,23,20.88,22.61,1093000,0
2013-11-04,22.61,22.97,22.41,22.82,488800,0
2013-11-05,22.78,23.6,22.59,23.41,373400,0
2013-11-06,23.59,23.59,23.245,23.3,188684,0
2013-11-07,23.34,23.34,22.71,22.71,158400,0
2013-11-08,22.7,23.16,22.6,22.98,147951,0
2013-11-11,22.88,23.14,22.65,22.95,148700,0
2013-11-12,22.81,23.24,22.7,23.22,155200,0
2013-11-13,23.03,23.47,23.03,23.23,215000,0
2013-11-14,23.25,23.3,22.91,23.14,164728,0
2013-11-15,23.13,23.13,22.91,23.01,166005,0
2013-11-18,23.11,23.32,22.9,23.27,227400,0
2013-11-19,23.21,23.3,23,23.19,176500,0
2013-11-20,23.22,23.29,22.97,23.27,126900,0
2013-11-21,23.3,23.99,23.15,23.93,182329,0
2013-11-22,24,24.38,23.78,24.28,195900,0
2013-11-25,24.28,24.49,23.93,24.25,137458,0
2013-11-26,24.07,24.37,23.98,24.11,192800,0
2013-11-27,24.1,24.1,23.2,24.07,450749,0
2013-11-29,24.16,24.37,24.02,24.25,116670,0
2013-12-02,24.18,24.18,22.74,23.05,356575,0
2013-12-03,22.99,23.29,22.81,23.19,346800,0
2013-12-04,23.03,23.63,22.86,23.45,194200,0
2013-12-05,23.38,23.91,23.37,23.74,208300,0
2013-12-06,23.8,24.37,23.57,24.23,277200,0
2013-12-09,24.15,24.22,23.74,24.18,181800,0
2013-12-10,24.12,24.19,23.3,23.4,174500,0
2013-12-11,23.5,23.566,22.28,22.41,309572,0
2013-12-12,22.47,22.74,22.06,22.54,295800,0
2013-12-13,23.49,24.51,23.42,24.33,587900,0
2013-12-16,24.49,25.18,24.23,24.97,400800,0
2013-12-17,25,25.21,24.25,24.47,278900,0
2013-12-18,24.43,24.82,24,24.81,335972,0
2013-12-19,24.71,25.46,24.613,25.01,349956,0
2013-12-20,25.12,25.45,24.59,25.36,698500,0
2013-12-23,25.53,25.74,25.22,25.44,173100,0
2013-12-24,25.54,25.89,25.25,25.54,131872,0
2013-12-26,25.74,25.83,25.45,25.52,144300,0
2013-12-27,25.63,25.63,25.256,25.45,104540,0
2013-12-30,25.52,25.74,25.32,25.59,146200,0
2013-12-31,25.56,25.78,25.44,25.53,146400,0
2014-01-02,25.46,25.46,24.99,25.07,195106,0
2014-01-03,25.08,25.36,24.96,25.23,122432,0
2014-01-06,25.36,25.56,24.95,25.02,206083,0
2014-01-07,25.17,25.8,25.17,25.31,213800,0
2014-01-08,25.35,25.46,25.08,25.24,224900,0
2014-01-09,25.41,25.94,25.17,25.7,215700,0
2014-01-10,25.82,26,25.39,25.48,235955,0
2014-01-13,25.43,25.68,24.97,25.13,213400,0
2014-01-14,25.25,25.85,25.03,25.68,132320,0
2014-01-15,25.84,26.25,25.76,25.91,165800,0
2014-01-16,25.85,26.24,25.82,26.04,130200,0
2014-01-17,25.91,26.31,25.77,25.9,273100,0
2014-01-21,25.95,26,25.61,25.74,211866,0
2014-01-22,25.7,26.04,25.55,26.03,202731,0
2014-01-23,25.83,26.05,25.45,25.93,202200,0
2014-01-24,25.47,25.93,25.39,25.56,224400,0
2014-01-27,25.6,25.66,24.96,25.26,178900,0
2014-01-28,25.37,25.69,25,25.63,216200,0
2014-01-29,25.41,25.52,24.95,25.29,241752,0
2014-01-30,25.45,26.17,25.33,25.78,147770,0
2014-01-31,25,26.17,25,25.82,278600,0
2014-02-03,25.69,26.07,24.98,25.03,334703,0
2014-02-04,24.89,25.53,24.85,25.08,385710,0
2014-02-05,26.33,29.05,26.33,27.26,1278448,0
2014-02-06,27.3,27.7,26.841,27.2,324075,0
2014-02-07,27.23,27.31,26.925,27.12,216029,0
2014-02-10,26.828,27.055,26.58,26.99,225476,0
2014-02-11,27.39,27.39,26.465,26.82,294074,0
2014-02-12,26.8,27.24,26.72,26.96,170224,0
2014-02-13,26.81,27.41,26.77,27.37,151196,0
2014-02-14,27.23,27.47,26.96,27.26,298078,0
2014-02-18,27.14,27.51,27.04,27.31,341302,0
2014-02-19,26.94,27.69,26.9,27.41,329486,0
2014-02-20,27.3,28.03,27.118,28,368466,0
2014-02-21,27.85,28.5,27.8,28.45,359990,0
2014-02-24,28.33,28.95,28.13,28.89,346151,0
2014-02-25,28.866,28.866,28.21,28.34,231252,0
2014-02-26,28.35,28.96,28.23,28.51,197215,0
2014-02-27,28.51,28.698,28.29,28.47,183680,0
2014-02-28,28.55,28.925,28.5,28.78,273353,0
2014-03-03,28.41,28.499,27.94,28.33,243809,0
2014-03-04,28.64,29.73,28.24,29.01,387286,0
2014-03-05,28.93,29.39,28.64,29.1,214166,0
2014-03-06,29.07,29.37,28.65,29.07,213444,0
2014-03-07,28.89,29.31,28.57,28.97,160892,0
2014-03-10,28.97,29.1,28.69,29.02,187970,0
2014-03-11,29.12,29.31,28.5,28.7,139601,0
2014-03-12,28.55,29.11,28.41,29.075,97775,0
2014-03-13,29.22,29.39,28.64,29.03,207117,0
2014-03-14,28.89,29.25,28.89,28.99,168023,0
2014-03-17,29.1,29.64,29.07,29.29,231991,0
2014-03-18,29.38,30.24,29.1,30.2,367670,0
2014-03-19,30.25,30.33,29.945,30.27,198928,0
2014-03-20,30.18,30.18,29.53,30.06,227385,0
2014-03-21,30,30.25,29.21,29.26,458312,0
2014-03-24,29.26,29.61,28.725,29.03,247289,0
2014-03-25,29.12,29.73,29.08,29.49,195334,0
2014-03-26,29.75,29.75,28.66,28.66,170800,0
2014-03-27,28.6,29.028,28.35,28.82,173993,0
2014-03-28,28.8,29.05,27.64,27.71,224656,0
2014-03-31,27.79,28.87,27.79,28.62,317830,0
2014-04-01,28.47,28.59,28.1,28.4,318285,0
2014-04-02,28.37,28.51,27.96,28.06,228857,0
2014-04-03,28.01,28.13,27.65,27.96,221374,0
2014-04-04,28.19,28.23,27.3,27.57,328887,0
2014-04-07,27.34,27.75,27.22,27.46,225040,0
2014-04-08,27.63,27.97,27.28,27.64,196413,0
2014-04-09,28.91,29.49,28.5,29.19,476764,0
2014-04-10,29.33,29.33,27.64,27.8,215231,0
2014-04-11,27.2,28.06,27.2,27.33,142778,0
2014-04-14,27.67,27.83,27,27.51,225144,0
2014-04-15,27.62,27.78,26.78,27,228439,0
2014-04-16,27.24,27.25,26.849,27,297863,0
2014-04-17,26.92,27.35,26.5,27.24,244943,0
2014-04-21,27.2,27.54,27.094,27.46,182327,0
2014-04-22,27.45,27.86,27.36,27.65,180866,0
2014-04-23,27.64,27.8,27.19,27.32,142983,0
2014-04-24,27.35,27.53,26.92,27.05,130013,0
2014-04-25,26.95,27.13,26.18,26.46,169575,0
2014-04-28,26.63,26.99,25.88,26.43,210504,0
2014-04-29,26.62,26.87,26.32,26.55,120771,0
2014-04-30,26.53,26.68,25.95,26.48,181010,0
2014-05-01,26.73,27.11,26.02,26.97,255976,0
2014-05-02,27.44,27.61,26.25,26.59,248779,0
2014-05-05,26.38,26.79,25.96,26.59,129363,0
2014-05-06,26.55,26.58,25.5,25.52,224361,0
2014-05-07,25.63,26.14,25.04,25.2,211980,0
2014-05-08,25.1,25.78,25,25.66,540355,0
2014-05-09,25.64,26.16,25.5,26.14,385573,0
2014-05-12,26.34,27.11,26.3,26.45,192049,0
2014-05-13,26.46,26.46,25.94,26.18,255005,0
2014-05-14,26.14,26.18,25.91,26,485976,0
2014-05-15,25.76,26.31,25.74,26.14,211026,0
2014-05-16,26.08,26.33,26,26.275,112418,0
2014-05-19,26.16,26.72,26.02,26.39,174232,0
2014-05-20,26.39,26.68,26.16,26.47,292994,0
2014-05-21,26.55,26.74,26.06,26.11,155110,0
2014-05-22,26.22,26.55,26.16,26.27,119902,0
2014-05-23,26.33,26.61,26.29,26.6,124869,0
2014-05-27,26.56,26.95,26.31,26.81,95200,0
2014-05-28,26.54,26.7,26.33,26.5,93912,0
2014-05-29,26.69,26.87,26.5,26.61,118753,0
2014-05-30,26.75,26.77,26.44,26.53,178056,0
2014-06-02,26.5,26.62,26.3,26.48,148719,0
2014-06-03,26.43,26.43,26.13,26.35,135990,0
2014-06-04,26.23,26.37,26,26.09,169380,0
2014-06-05,26.14,26.74,26,26.67,130569,0
2014-06-06,26.85,27.2,26.85,26.94,93423,0
2014-06-09,26.9,27.06,26.64,26.75,92164,0
2014-06-10,26.66,26.8,26.23,26.5,103300,0
2014-06-11,26.39,26.51,26.17,26.35,65587,0
2014-06-12,26.22,26.78,25.955,26.65,459296,0
2014-06-13,27.16,27.19,26.6,26.81,183690,0
2014-06-16,26.8,27.5,26.8,27.48,209457,0
2014-06-17,27.36,27.97,27.2,27.45,205157,0
2014-06-18,27.5,27.57,26.8,27.52,250439,0
2014-06-19,27.51,27.74,27.42,27.56,171292,0
2014-06-20,27.67,27.8,27.28,27.72,397062,0
2014-06-23,27.74,27.81,27.43,27.53,142794,0
2014-06-24,27.36,27.99,27.28,27.85,301111,0
2014-06-25,27.75,28.45,27.75,28.41,204461,0
2014-06-26,28.52,28.52,28.04,28.36,216480,0
2014-06-27,28.14,28.7,28.14,28.52,778717,0
2014-06-30,28.59,28.76,28.16,28.71,171991,0
2014-07-01,28.86,29.59,28.68,29.37,225829,0
2014-07-02,29.31,29.58,29.27,29.4,123600,0
2014-07-03,29.54,29.73,29.36,29.72,93521,0
2014-07-07,29.57,29.57,29.12,29.15,271444,0
2014-07-08,29.02,29.35,28.24,28.32,375038,0
2014-07-09,28.26,28.38,27.96,28.24,299457,0
2014-07-10,27.78,28.07,27.48,27.84,303620,0
2014-07-11,27.74,28.01,27.588,27.83,279884,0
2014-07-14,28.02,28.14,27.53,27.67,167525,0
2014-07-15,27.69,27.85,27.04,27.12,264394,0
2014-07-16,27.24,27.49,26.81,26.84,164652,0
2014-07-17,26.63,27.09,26.52,26.67,175995,0
2014-07-18,26.63,27.45,26.63,27.31,456508,0
2014-07-21,28,28,26.71,26.99,80868,0
2014-07-22,27.08,27.16,26.87,26.94,101892,0
2014-07-23,27.01,27.18,26.89,26.95,205626,0
2014-07-24,26.97,27.3,26.78,27.21,261388,0
2014-07-25,26.98,27.31,26.73,27.23,119688,0
2014-07-28,27.23,27.35,26.94,27.14,91100,0
2014-07-29,27.2,27.57,26.994,27.41,119057,0
2014-07-30,27.51,27.97,27.436,27.88,119148,0
2014-07-31,27.38,27.69,27.09,27.4,274332,0
2014-08-01,26.9,28.11,26.51,26.79,285912,0
2014-08-04,26.97,26.97,26,26.3,428432,0
2014-08-05,26.2,26.68,26.1,26.33,171013,0
2014-08-06,26.22,26.46,26.06,26.24,291303,0
2014-08-07,26.39,26.77,26.15,26.49,491536,0
2014-08-08,26.58,26.78,26.4,26.44,303658,0
2014-08-11,26.62,27.27,26.515,26.92,158607,0
2014-08-12,26.8,26.97,26.16,26.5,162504,0
2014-08-13,26.51,27.06,26.4,27,204224,0
2014-08-14,27,27.22,26.904,27.09,167365,0
2014-08-15,27.37,27.394,26.17,26.8,245085,0
2014-08-18,27.1,27.37,26.85,27.34,247134,0
2014-08-19,27.25,27.84,27.183,27.81,203754,0
2014-08-20,27.71,27.776,27.22,27.47,114595,0
2014-08-21,27.49,27.72,27.14,27.45,132917,0
2014-08-22,27.45,27.545,27.21,27.4,97370,0
2014-08-25,27.44,27.63,27.18,27.48,141037,0
2014-08-26,27.51,28.08,27.51,27.92,252954,0
2014-08-27,27.89,28.09,27.81,28.04,123355,0
2014-08-28,28,28,27.61,27.83,95291,0
2014-08-29,27.83,28.26,27.65,28.15,132136,0
2014-09-02,28.18,28.48,27.96,28.45,157882,0
2014-09-03,28.47,28.68,28.06,28.14,130583,0
2014-09-04,28.25,28.49,28.045,28.08,96744,0
2014-09-05,27.96,28.17,27.51,27.66,127586,0
2014-09-08,27.56,27.795,27.29,27.4,156256,0
2014-09-09,27.32,27.48,26.86,27.03,233049,0
2014-09-10,27.07,27.25,26.89,27,162766,0
2014-09-11,26.85,27.46,26.85,27.43,139110,0
2014-09-12,27.31,27.31,26.65,26.78,184047,0
2014-09-15,26.72,26.73,26.22,26.48,145549,0
2014-09-16,26.35,26.64,26.3,26.39,165846,0
2014-09-17,26.35,26.85,26.35,26.64,131181,0
2014-09-18,26.7,27.255,26.7,27.2,239713,0
2014-09-19,27.26,27.6,27.01,27.06,423384,0
2014-09-22,26.97,27.09,26.75,27.01,160990,0
2014-09-23,26.84,27.22,26.77,26.92,164569,0
2014-09-24,27,27.5,26.88,27.32,190510,0
2014-09-25,27.21,27.49,26.89,27.21,227272,0
2014-09-26,27.25,27.53,27.22,27.5,158980,0
2014-09-29,27.2,27.78,27.2,27.74,128828,0
2014-09-30,27.72,27.72,27.29,27.33,242048,0
2014-10-01,27.3,27.37,26.88,27.2,191291,0
2014-10-02,27.23,27.85,26.97,27.77,151975,0
2014-10-03,28,28.32,27.72,27.84,133692,0
2014-10-06,28.14,28.5,27.5,27.72,211022,0
2014-10-07,27.55,27.63,27.2,27.21,167886,0
2014-10-08,27.13,27.73,26.93,27.7,216105,0
2014-10-09,27.6,27.68,27.06,27.06,94328,0
2014-10-10,26.92,27.28,26.41,26.64,171464,0
2014-10-13,26.59,27.14,26.35,26.62,150718,0
2014-10-14,26.76,27.15,26.49,26.57,162761,0
2014-10-15,26.37,27.66,26.05,27.53,175893,0
2014-10-16,27.08,27.63,26.74,27.475,179160,0
2014-10-17,27.86,27.86,26.88,27.11,165566,0
2014-10-20,26.97,27.43,26.97,27.37,135205,0
2014-10-21,27.57,27.91,27.42,27.75,93030,0
2014-10-22,27.83,27.925,27.49,27.5,102886,0
2014-10-23,27.81,28.38,27.68,28.16,116334,0
2014-10-24,28.25,28.77,28.07,28.61,203568,0
2014-10-27,28.58,28.61,28.265,28.51,97402,0
2014-10-28,28.62,29.6,28.56,29.58,189194,0
2014-10-29,29.55,29.76,29.11,29.44,209096,0
2014-10-30,29.24,30.16,28.83,30.11,254953,0
2014-10-31,30.71,32.54,30.35,32.31,822972,0
2014-11-03,32.31,32.54,31.76,32.24,256127,0
2014-11-04,31.98,32.47,31.365,32.21,253049,0
2014-11-05,32.35,32.47,31.97,32.25,147182,0
2014-11-06,32.22,32.32,32,32.17,154767,0
2014-11-07,32.23,32.23,31.48,31.89,328330,0
2014-11-10,32.05,32.555,31.79,32.49,305733,0
2014-11-11,32.4,32.4,31.64,31.69,214646,0
2014-11-12,31.57,31.99,31.47,31.91,121532,0
2014-11-13,33,33.15,32.38,32.56,274411,0
2014-11-14,32.68,32.89,32.14,32.26,209597,0
2014-11-17,32.27,32.59,32.05,32.15,204904,0
2014-11-18,32.32,32.682,32.15,32.29,210276,0
2014-11-19,32.27,32.27,31.69,31.87,163876,0
2014-11-20,31.75,32.01,31.5,31.67,119954,0
2014-11-21,32.15,32.15,31.5,31.55,117569,0
2014-11-24,31.55,32,31.534,31.99,113638,0
2014-11-25,32,32,31.61,31.8,131808,0
2014-11-26,31.7,32.35,31.7,32.25,174600,0
2014-11-28,32.6,32.73,32.16,32.2,75810,0
2014-12-01,32.02,32.31,31.64,31.72,167198,0
2014-12-02,31.83,32.09,31.66,31.74,237565,0
2014-12-03,31.78,32.44,31.77,32.34,166451,0
2014-12-04,32.42,32.69,32.25,32.5,185406,0
2014-12-05,32.47,33.12,32.47,33.08,170709,0
2014-12-08,32.85,33.545,32.81,33.05,201518,0
2014-12-09,32.77,34,32.53,33.96,350310,0
2014-12-10,33.9,33.97,32.81,32.91,154189,0
2014-12-11,33.07,33.65,32.85,33.44,224663,0
2014-12-12,33.17,33.325,32.88,33.19,201535,0
2014-12-15,33.25,33.25,32.52,32.9,189885,0
2014-12-16,32.82,33.22,32.61,32.63,179918,0
2014-12-17,32.55,32.71,31.6,32.18,300526,0
2014-12-18,32.67,32.67,32.15,32.39,186475,0
2014-12-19,32.37,32.84,32.12,32.66,360325,0
2014-12-22,32.64,33.09,32.64,33.07,127696,0
2014-12-23,33.26,33.54,33.07,33.22,149232,0
2014-12-24,33.36,33.85,33.281,33.6,64683,0
2014-12-26,33.78,33.84,33.54,33.75,96708,0
2014-12-29,33.67,33.84,33.2,33.47,82346,0
2014-12-30,33.3,33.62,32.9,33,81691,0
2014-12-31,33.14,33.57,33.11,33.12,159623,0
2015-01-02,33.21,33.27,31.81,32.2,198033,0
2015-01-05,31.89,32.37,31.6,31.81,150532,0
2015-01-06,31.81,32.035,30.85,31.17,182761,0
2015-01-07,31.43,31.6,31.052,31.39,208820,0
2015-01-08,31.73,32.52,31.56,32.2,303590,0
2015-01-09,32.27,32.28,31.23,31.32,155920,0
2015-01-12,31.13,31.49,30.71,31.12,166831,0
2015-01-13,31.31,32.012,30.93,31.58,146251,0
2015-01-14,31.15,31.57,31.092,31.34,114754,0
2015-01-15,31.42,31.42,30.52,30.71,157632,0
2015-01-16,30.58,31.46,30.35,31.38,137467,0
2015-01-20,31.38,31.48,30.71,31.11,202465,0
2015-01-21,31.05,31.38,30.96,31.13,144673,0
2015-01-22,31.2,32.32,30.87,32.23,201084,0
2015-01-23,32.17,32.58,32.065,32.34,133535,0
2015-01-26,32.4,32.45,31.9,32.38,123029,0
2015-01-27,31.91,32.38,31.47,32.07,125072,0
2015-01-28,32.14,32.42,31.44,31.59,119211,0
2015-01-29,31.56,32.05,31.33,32.03,117441,0
2015-01-30,31.87,32.19,31.55,31.83,247994,0
2015-02-02,32,32,31.2,31.45,242625,0
2015-02-03,31.55,32.66,31.48,32.54,347884,0
2015-02-04,33,35.02,33,33.11,650260,0
2015-02-05,33.14,34.145,32.88,33.24,657262,0
2015-02-06,33.08,34.08,32.82,34.02,269250,0
2015-02-09,33.87,34.015,33.48,33.6,137791,0
2015-02-10,33.75,34.96,33.33,34.73,383465,0
2015-02-11,34.73,34.92,34.23,34.59,220920,0
2015-02-12,34.73,35.32,34.34,35.26,257636,0
2015-02-13,35.41,35.688,35.015,35.29,286566,0
2015-02-17,35.22,35.75,34.963,35.38,209154,0
2015-02-18,35.06,35.34,34.87,35.17,160264,0
2015-02-19,34.98,35.44,34.76,35.28,143737,0
2015-02-20,35.31,35.39,34.643,35.21,128549,0
2015-02-23,35.15,35.46,34.84,35.43,152335,0
2015-02-24,35.37,35.7,35.06,35.2,115461,0
2015-02-25,35.11,35.74,34.96,35.44,102150,0
2015-02-26,35.36,35.64,35.02,35.34,123038,0
2015-02-27,35.4,35.79,35.03,35.05,160860,0
2015-03-02,35.12,35.5,34.75,35.22,272200,0
2015-03-03,34.94,34.94,32.7,33.08,585000,0
2015-03-04,32.84,33.48,32.17,32.89,264700,0
2015-03-05,32.87,33.3,32.79,32.99,122700,0
2015-03-06,32.76,33.3,32.34,32.48,145600,0
2015-03-09,32.78,32.94,32.3,32.84,107700,0
2015-03-10,32.36,32.71,32.05,32.1,139900,0
2015-03-11,32,32.28,31.3,31.71,303900,0
2015-03-12,32.01,32.93,31.87,32.75,212500,0
2015-03-13,32.83,33,31.6,31.72,242400,0
2015-03-16,31.99,32,31.21,31.5,306700,0
2015-03-17,32,32.94,30.74,30.9,287200,0
2015-03-18,31.34,32.33,30.9,32.29,297100,0
2015-03-19,32.49,33.29,32.1,33.16,188800,0
2015-03-20,33.42,33.88,33.27,33.82,339300,0
2015-03-23,33.88,33.89,33.31,33.38,198200,0
2015-03-24,33.44,33.81,33.33,33.57,107900,0
2015-03-25,33.39,33.53,32.26,32.32,229300,0
2015-03-26,33.17,33.17,32.1,32.55,103000,0
2015-03-27,32.47,32.93,32.24,32.83,83600,0
2015-03-30,32.93,33.72,32.88,33.46,136100,0
2015-03-31,33.48,35.44,33.46,35.1,505116,0
2015-04-01,34.93,35.16,34.11,34.7,224300,0
2015-04-02,34.81,35.37,34.7,34.92,131000,0
2015-04-06,34.65,36.01,34.18,35.75,238900,0
2015-04-07,35.65,36.39,35.53,35.74,282535,0
2015-04-08,35.71,35.99,35.45,35.51,167800,0
2015-04-09,35.31,35.89,35.26,35.52,119607,0
2015-04-10,35.6,36.26,35.6,35.96,103100,0
2015-04-13,36.29,36.72,36.01,36.08,182400,0
2015-04-14,36.02,36.2,35.65,35.98,89100,0
2015-04-15,36.13,36.13,35.77,36.01,94632,0
2015-04-16,36.01,36.01,35.35,35.47,132950,0
2015-04-17,35.16,35.16,34.14,34.63,179100,0
2015-04-20,34.84,35.69,34.6,35.52,101943,0
2015-04-21,35.75,35.97,35.16,35.7,75313,0
2015-04-22,35.81,36.08,35.32,35.79,73227,0
2015-04-23,35.59,36.07,35.3,35.9,97200,0
2015-04-24,35.95,36.04,35.66,35.84,93318,0
2015-04-27,35.87,36.38,35.44,35.57,105300,0
2015-04-28,35.53,36.18,35.3,36.03,153085,0
2015-04-29,35.72,36.68,35.53,36.07,185000,0
2015-04-30,36,36.5,35.16,35.53,318200,0
2015-05-01,36.47,37,34.18,35.13,385100,0
2015-05-04,35.29,35.49,35.01,35.1,140500,0
2015-05-05,34.89,35.03,34.12,34.37,151200,0
2015-05-06,34.01,34.63,34.01,34.5,184117,0
2015-05-07,34.29,34.5,33.95,34.3,200975,0
2015-05-08,34.57,35.14,34.11,34.27,146900,0
2015-05-11,34.25,34.63,34.23,34.45,147500,0
2015-05-12,34.16,34.69,33.78,34.66,186702,0
2015-05-13,34.74,35.43,34.49,35.29,191200,0
2015-05-14,35.46,35.88,35.29,35.73,193200,0
2015-05-15,35.54,35.99,35.46,35.87,194179,0
2015-05-18,35.73,36.26,35.7,36,269017,0
2015-05-19,36,36.19,35.75,36.05,150424,0
2015-05-20,36.12,36.45,35.92,36.41,111900,0
2015-05-21,36.3,36.49,36.17,36.25,116100,0
2015-05-22,36.1,36.81,36.1,36.58,124900,0
2015-05-26,36.36,36.575,36.03,36.42,144340,0
2015-05-27,36.55,37.17,36.43,36.99,120100,0
2015-05-28,36.98,37.455,36.98,37.38,166080,0
2015-05-29,37.39,37.39,36.47,36.98,248700,0
2015-06-01,37.16,37.48,36.68,36.73,202438,0
2015-06-02,36.66,37.16,36.51,36.85,194044,0
2015-06-03,37.31,37.56,36.86,37.41,152800,0
2015-06-04,37.15,37.4,36.92,37.28,241200,0
2015-06-05,37.28,37.92,36.8,37.89,219800,0
2015-06-08,37.78,38.14,37.69,37.81,156700,0
2015-06-09,37.62,38.13,37.44,38.01,173133,0
2015-06-10,38.31,38.746,38.07,38.46,178925,0
2015-06-11,38.56,38.73,38.4,38.6,81448,0
2015-06-12,38.52,38.61,38.08,38.3,107300,0
2015-06-15,37.9,38.41,37.89,38.28,155500,0
2015-06-16,38.19,38.81,38.14,38.75,198800,0
2015-06-17,38.9,38.92,38.57,38.63,98100,0
2015-06-18,39,39.1,38.52,38.74,304300,0
2015-06-19,38.56,38.81,38.47,38.7,303000,0
2015-06-22,38.87,39.05,38.69,38.74,293600,0
2015-06-23,38.84,38.84,38.47,38.67,155544,0
2015-06-24,38.57,38.62,37.88,38.19,233000,0
2015-06-25,38.11,38.25,37.87,37.94,207300,0
2015-06-26,37.95,38.03,37.57,37.86,443700,0
2015-06-29,37.68,38.01,37.39,37.49,164800,0
2015-06-30,37.57,37.83,37.42,37.71,168826,0
2015-07-01,38,38.11,37.6,37.81,162400,0
2015-07-02,37.78,37.95,37.61,37.72,105900,0
2015-07-06,37.46,37.73,37.17,37.6,114000,0
2015-07-07,37.57,38.03,36.81,37.93,274000,0
2015-07-08,37.56,38.44,37.56,38.14,625500,0
2015-07-09,38.5,38.67,37.97,38.17,148600,0
2015-07-10,38.62,39.35,38.44,39.27,131000,0
2015-07-13,39.32,39.74,39.32,39.55,119700,0
2015-07-14,39.59,40.3,39.495,40.09,182676,0
2015-07-15,39.94,40.06,39.32,39.42,101703,0
2015-07-16,39.88,40.39,39.77,40.17,123200,0
2015-07-17,40.14,40.3,39.39,39.91,122500,0
2015-07-20,39.99,40.04,39.42,39.82,99700,0
2015-07-21,39.71,39.99,39.22,39.33,86900,0
2015-07-22,39.23,39.79,39.05,39.76,129200,0
2015-07-23,39.9,40.8,39.47,40.13,341200,0
2015-07-24,40.49,40.64,40.14,40.39,245800,0
2015-07-27,40.39,40.39,38.94,39.09,205600,0
2015-07-28,39.35,40,38.86,39.99,190000,0
2015-07-29,39.88,40.24,39.65,40.04,115600,0
2015-07-30,39.78,40.01,39.53,39.77,145500,0
2015-07-31,36.16,38.05,33.42,36.52,1072500,0
2015-08-03,36.51,37.44,36.4,37.03,418523,0
2015-08-04,36.94,36.95,36.49,36.82,322500,0
2015-08-05,36.9,37.22,36.74,37.11,247700,0
2015-08-06,37.28,37.28,36.475,36.58,251055,0
2015-08-07,36.45,36.75,36,36.33,193200,0
2015-08-10,36.53,36.64,35.62,36.21,271700,0
2015-08-11,35.96,36.29,35.505,36.14,412910,0
2015-08-12,36.21,36.21,35.28,35.96,154900,0
2015-08-13,36.04,36.14,35.45,35.5,174700,0
2015-08-14,35.57,36.31,35.57,36.28,129900,0
2015-08-17,36.02,36.08,35.49,36.05,188300,0
2015-08-18,35.96,36.04,35.61,35.84,95400,0
2015-08-19,35.64,35.9,35.43,35.71,134500,0
2015-08-20,35.17,35.77,34.61,34.64,216900,0
2015-08-21,33.98,34.56,33.83,34.05,259800,0
2015-08-24,31.93,34.25,31.14,32.84,364380,0
2015-08-25,33.76,34.02,33.08,33.71,392500,0
2015-08-26,34.32,34.81,33.84,34.7,286200,0
2015-08-27,34.88,34.99,34,34.18,214000,0
2015-08-28,33.98,34.32,33.9,34.08,215100,0
2015-08-31,33.88,34.22,33.79,33.98,200000,0
2015-09-01,33.41,33.54,32.68,32.78,226900,0
2015-09-02,33.11,33.62,32.95,33.6,252400,0
2015-09-03,33.61,34.15,33.27,33.31,239100,0
2015-09-04,32.91,33.54,32.77,32.97,204300,0
2015-09-08,33.38,34.03,33.14,33.87,205800,0
2015-09-09,34.18,34.18,33.63,33.69,186400,0
2015-09-10,33.71,34.15,33.59,33.88,82631,0
2015-09-11,33.64,34.03,33.64,33.9,120400,0
2015-09-14,33.91,33.99,33.4,33.57,204400,0
2015-09-15,33.71,33.86,33.47,33.48,245000,0
2015-09-16,33.45,33.9,33.02,33.04,259000,0
2015-09-17,33,33.87,32.85,33.51,317968,0
2015-09-18,33.03,33.75,33.02,33.33,242200,0
2015-09-21,33.58,33.95,33,33.1,114600,0
2015-09-22,32.75,32.89,31.83,31.9,201400,0
2015-09-23,32,32.45,31.85,32.03,140598,0
2015-09-24,31.72,31.81,31.16,31.49,216605,0
2015-09-25,31.69,32.15,30.74,31.07,383400,0
2015-09-28,31.3,32.87,30.63,31.1,397473,0
2015-09-29,31.08,31.22,30.09,30.26,292600,0
2015-09-30,30.55,31.33,30.33,31.1,312900,0
2015-10-01,31.08,31.18,30.53,30.69,190300,0
2015-10-02,30.47,31.48,30.08,31.44,129900,0
2015-10-05,31.69,31.99,31.43,31.73,124115,0
2015-10-06,31.65,32,30.13,31.01,135400,0
2015-10-07,31.15,31.72,30.89,31.52,245900,0
2015-10-08,31.6,31.67,31.12,31.58,120200,0
2015-10-09,31.74,32,31.24,31.87,158700,0
2015-10-12,31.82,32.04,31.47,31.9,100255,0
2015-10-13,31.66,32.21,31.32,31.34,101400,0
2015-10-14,31.38,31.57,29.98,30.06,264500,0
2015-10-15,30.29,30.62,29.47,29.72,552500,0
2015-10-16,29.74,30.45,29.02,30.41,493200,0
2015-10-19,30.18,30.91,30.13,30.84,226903,0
2015-10-20,30.65,30.97,30.33,30.79,92505,0
2015-10-21,30.86,31.38,30.67,30.85,272800,0
2015-10-22,30.98,31.21,30.21,30.61,164700,0
2015-10-23,30.88,31.68,30.63,31.39,250900,0
2015-10-26,31.23,31.84,30.26,30.34,190900,0
2015-10-27,30.34,30.89,29.78,29.88,338100,0
2015-10-28,29.88,30.59,29.88,30.4,477600,0
2015-10-29,30.4,31.1,29.38,30.55,281100,0
2015-10-30,29.78,29.87,26.59,27.2,1051400,0
2015-11-02,27.51,28.32,27.21,28.22,374929,0
2015-11-03,28.2,28.37,27.79,27.99,324400,0
2015-11-04,27.96,28.16,27.23,27.42,336082,0
2015-11-05,27.41,27.47,27.06,27.36,205800,0
2015-11-06,27.21,27.73,27.06,27.69,236200,0
2015-11-09,27.58,27.58,26.9,27.16,193088,0
2015-11-10,27.03,27.1,26.39,26.94,268700,0
2015-11-11,26.94,27.08,26.45,26.67,80700,0
2015-11-12,26.58,26.77,26.33,26.52,154700,0
2015-11-13,26.46,27.12,26.08,26.96,293100,0
2015-11-16,27.02,27.72,26.27,27.68,272200,0
2015-11-17,27.69,28.26,27.6,27.98,199000,0
2015-11-18,28.03,28.32,27.43,28.26,256700,0
2015-11-19,28.12,28.49,27.93,28,260600,0
2015-11-20,28.2,28.64,27.86,28.41,359000,0
2015-11-23,28.35,28.98,28.16,28.76,406100,0
2015-11-24,28.76,29.24,28.7,29.23,236900,0
2015-11-25,29.13,29.85,29.13,29.76,186600,0
2015-11-27,29.74,30.08,28.17,29.85,62900,0
2015-11-30,30.02,30.31,29.91,30.16,240400,0
2015-12-01,30.33,30.52,30.03,30.25,357955,0
2015-12-02,30.18,30.18,29.75,29.84,229078,0
2015-12-03,29.95,30.6,29.72,30.02,328211,0
2015-12-04,30.13,30.86,29.93,30.51,230500,0
2015-12-07,30.48,30.49,29.9,30.05,242900,0
2015-12-08,29.87,30.29,29.52,29.84,176648,0
2015-12-09,29.68,29.91,29.47,29.76,166800,0
2015-12-10,29.73,29.85,29.25,29.34,136100,0
2015-12-11,28.78,29.27,28.45,29.04,173700,0
2015-12-14,29.08,29.345,28.84,29.21,193108,0
2015-12-15,29.34,29.44,28.71,29.02,264300,0
2015-12-16,29.21,29.25,28.75,29.07,166600,0
2015-12-17,29.06,29.34,28.75,29.12,182500,0
2015-12-18,28.94,29.47,28.23,28.26,594800,0
2015-12-21,28.51,28.88,28.28,28.61,114300,0
2015-12-22,28.64,28.78,28.28,28.76,195369,0
2015-12-23,28.86,29.04,28.74,28.99,93100,0
2015-12-24,28.99,29.47,28.68,29.3,75850,0
2015-12-28,29.31,30,28.99,29.37,206324,0
2015-12-29,29.47,30.81,29.37,30.76,213847,0
2015-12-30,30.71,31.39,30.44,31.19,164818,0
2015-12-31,31.19,32.09,31.08,31.08,303311,0
2016-01-04,30.69,30.78,29.05,29.1,216791,0
2016-01-05,29.23,29.4,28.5,28.64,133470,0
2016-01-06,28.25,28.712,28.1,28.32,251996,0
2016-01-07,28.28,29.02,27.99,28.04,264976,0
2016-01-08,28.21,28.7,27.44,27.48,171663,0
2016-01-11,27.58,27.7636,26.89,27.36,159259,0
2016-01-12,27.52,27.99,27.02,27.34,139349,0
2016-01-13,27.43,27.43,26.35,26.51,183383,0
2016-01-14,26.71,27.42,26.35,27.01,245268,0
2016-01-15,26.37,27.33,26.07,27.06,191332,0
2016-01-19,27.31,27.31,26.25,26.49,140700,0
2016-01-20,26.13,27.18,25.69,26.89,189452,0
2016-01-21,26.96,27.375,26.35,27.2,214054,0
2016-01-22,27.49,28.36,27.49,28.34,160800,0
2016-01-25,28.2,28.34,27.59,27.66,175071,0
2016-01-26,27.79,28.94,27.67,28.74,220023,0
2016-01-27,28.59,29.11,27.69,27.86,197297,0
2016-01-28,28.14,28.16,27,27.53,135698,0
2016-01-29,27.69,28.01,27.13,27.99,276916,0
2016-02-01,27.75,28.34,27.73,28.11,150083,0
2016-02-02,27.89,28.14,27,27.56,258054,0
2016-02-03,27.88,28.45,27.17,27.95,181869,0
2016-02-04,27.86,28.32,27.58,27.7,212584,0
2016-02-05,29.09,29.909,26.08,27.67,520555,0
2016-02-08,27.46,28.56,27.38,27.94,211275,0
2016-02-09,27.56,27.89,27.19,27.47,186089,0
2016-02-10,27.58,28.38,27.41,27.52,211145,0
2016-02-11,27.1,27.2432,26.53,26.81,226260,0
2016-02-12,27.08,27.09,26.52,26.75,174479,0
2016-02-16,26.75,28.37,26.57,27.98,237101,0
2016-02-17,27.89,28.24,27.58,27.73,169656,0
2016-02-18,27.71,28.09,27.5,27.58,129299,0
2016-02-19,27.54,27.65,27.026,27.54,196722,0
2016-02-22,27.76,28.14,27.41,27.48,126214,0
2016-02-23,27.31,27.83,27.09,27.15,85722,0
2016-02-24,26.99,27.59,26.48,27.4,131673,0
2016-02-25,27.49,28.05,27.23,27.8,123097,0
2016-02-26,27.93,28.3269,27.44,28.24,212547,0
2016-02-29,28.2,28.39,26.12,27.37,202376,0
2016-03-01,27.46,27.86,26.8029,27.82,200408,0
2016-03-02,27.68,27.94,27.18,27.56,121825,0
2016-03-03,27.49,27.71,27.2,27.56,100193,0
2016-03-04,27.45,27.84,27.27,27.59,103625,0
2016-03-07,27.36,27.62,26.95,27.12,246334,0
2016-03-08,26.97,27.235,26.83,26.9,151192,0
2016-03-09,26.99,27.12,26.735,27.09,160409,0
2016-03-10,27.15,27.42,26.55,26.99,141516,0
2016-03-11,27.21,28.5,26.88,28.48,178988,0
2016-03-14,28.18,28.245,27.52,27.66,251967,0
2016-03-15,27.4,27.62,26.37,26.41,160011,0
2016-03-16,26.44,28.1699,26.43,28.05,366993,0
2016-03-17,27.88,27.91,27.24,27.61,250844,0
2016-03-18,27.75,27.96,27.14,27.91,459018,0
2016-03-21,27.77,27.77,26.535,26.88,263892,0
2016-03-22,26.85,27.07,26.23,26.8,405765,0
2016-03-23,26.82,26.89,26.28,26.31,188411,0
2016-03-24,26.28,26.28,25.21,25.43,219526,0
2016-03-28,25.45,25.78,25.06,25.65,286798,0
2016-03-29,25.53,27.02,25.26,26.99,174935,0
2016-03-30,27.04,27.48,26.78,27.41,185464,0
2016-03-31,27.5,27.99,27.41,27.87,156394,0
2016-04-01,27.58,28.1,27.55,27.95,158675,0
2016-04-04,27.91,28.49,27.66,28.01,205708,0
2016-04-05,27.71,27.76,27.3,27.34,97697,0
2016-04-06,27.42,27.51,26.46,27.39,116679,0
2016-04-07,27.15,27.99,27.15,27.67,109789,0
2016-04-08,27.92,27.98,27.1,27.22,52457,0
2016-04-11,27.28,27.94,27.01,27.03,115334,0
2016-04-12,27.06,27.58,26.77,27.35,87309,0
2016-04-13,27.38,27.98,27.2575,27.92,83466,0
2016-04-14,27.81,27.81,27.42,27.49,74669,0
2016-04-15,27.35,27.86,27.2406,27.86,90173,0
2016-04-18,27.83,28.85,27.83,28.69,100982,0
2016-04-19,28.62,29.26,28.565,28.73,62652,0
2016-04-20,28.74,29.18,28.54,29.02,91831,0
2016-04-21,28.91,29.17,28.74,28.82,53039,0
2016-04-22,28.76,29.35,28.76,29.26,95352,0
2016-04-25,29.3,29.82,29.21,29.78,171476,0
2016-04-26,29.77,30.38,29.65,30.23,161421,0
2016-04-27,30.06,30.68,30.04,30.66,126845,0
2016-04-28,30.63,30.7,30.27,30.53,128370,0
2016-04-29,31,32.45,29.7,31.86,381099,0
2016-05-02,31.74,32.015,31.18,31.91,305454,0
2016-05-03,31.77,31.9,31.3,31.73,199142,0
2016-05-04,31.5,31.85,31.295,31.81,143604,0
2016-05-05,31.83,32,31.13,31.19,323905,0
2016-05-06,30.96,31.55,30.26,31.49,157009,0
2016-05-09,31.4,31.97,31.34,31.78,81524,0
2016-05-10,31.94,31.94,31.44,31.86,123212,0
2016-05-11,31.86,31.87,31.32,31.39,98222,0
2016-05-12,31.43,31.62,30.79,31.52,128425,0
2016-05-13,31.46,31.93,31.08,31.35,148917,0
2016-05-16,31.5,31.86,30.935,31.71,151468,0
2016-05-17,31.54,31.85,30.85,31.07,134480,0
2016-05-18,31.05,31.69,30.74,31.28,113203,0
2016-05-19,31.13,31.28,30.4597,30.74,64253,0
2016-05-20,30.89,31.04,30.33,31.02,78332,0
2016-05-23,31.07,31.3,30.77,30.78,57236,0
2016-05-24,30.88,31.64,30.7622,31.59,88489,0
2016-05-25,31.47,31.799,31.18,31.23,40587,0
2016-05-26,31.23,31.35,30.8,30.96,42761,0
2016-05-27,31,31.81,30.78,31.755,125461,0
2016-05-31,31.64,32.57,31.477,32.35,190877,0
2016-06-01,32.14,32.47,31.8701,32.4,91053,0
2016-06-02,32.28,32.87,32.19,32.84,95523,0
2016-06-03,32.5,33,32.4,32.55,141410,0
2016-06-06,32.59,33.67,32.59,33.48,183803,0
2016-06-07,33.28,33.78,33.26,33.69,102833,0
2016-06-08,33.7,34.226,33.48,34.15,114560,0
2016-06-09,33.9,34.01,33.52,33.845,85560,0
2016-06-10,33.59,33.85,33.29,33.7,86385,0
2016-06-13,33.6,33.88,33.57,33.67,82526,0
2016-06-14,33.73,34.19,33.565,33.71,159175,0
2016-06-15,33.67,33.76,33.02,33.13,82267,0
2016-06-16,32.83,32.96,32.44,32.64,81873,0
2016-06-17,32.58,32.77,32.09,32.6,178897,0
2016-06-20,32.93,33.68,32.93,33.32,70389,0
2016-06-21,33.25,33.47,33.07,33.22,42690,0
2016-06-22,33.12,33.39,32.71,32.77,41565,0
2016-06-23,33.15,33.51,33.0301,33.51,55310,0
2016-06-24,32.03,33.68,31.824,33.51,183541,0
2016-06-27,33.04,33.67,32.49,33.57,315635,0
2016-06-28,33.73,33.98,33.42,33.67,185259,0
2016-06-29,34,34.445,33.59,34.28,141066,0
2016-06-30,34.27,34.71,33.075,34.23,268972,0
2016-07-01,34.08,35.76,33.995,35.73,204630,0
2016-07-05,35.73,36.11,35,35.12,129817,0
2016-07-06,34.9,35.16,34.5,35.13,113531,0
2016-07-07,35.32,35.35,34.55,35.11,103295,0
2016-07-08,35.16,35.99,35,35.9,154123,0
2016-07-11,36.12,36.61,35.93,36.27,54566,0
2016-07-12,36.35,37.07,36.26,36.72,99682,0
2016-07-13,36.97,37,36,36.77,126701,0
2016-07-14,36.98,37.04,35.81,35.96,129583,0
2016-07-15,36.17,36.57,35.84,35.88,194329,0
2016-07-18,35.99,36.07,35.71,35.72,110972,0
2016-07-19,35.8,36.0468,35.1,35.5,82976,0
2016-07-20,35.6,36.33,35.5,36.32,125941,0
2016-07-21,36.27,36.32,35.16,35.52,123430,0
2016-07-22,35.64,36.27,35.14,35.37,186885,0
2016-07-25,35.37,35.98,35.25,35.58,59398,0
2016-07-26,35.68,36.14,35.55,36.08,110700,0
2016-07-27,35.96,36.28,35.84,36.22,51997,0
2016-07-28,36.37,36.48,36.21,36.22,104604,0
2016-07-29,37,40.24,36.8882,38.68,592359,0
2016-08-01,38.69,39.16,38.25,38.76,185690,0
2016-08-02,38.67,38.67,37.68,37.93,146440,0
2016-08-03,37.93,38.1,37.79,37.9,106566,0
2016-08-04,37.95,38.206,37.74,37.95,137406,0
2016-08-05,38.01,38.245,37.91,38.02,71832,0
2016-08-08,39.75,39.75,37.82,38.07,113157,0
2016-08-09,37.92,38.265,37.7,37.88,137036,0
2016-08-10,37.88,37.88,37.17,37.41,170731,0
2016-08-11,37.39,37.71,37.25,37.32,97911,0
2016-08-12,37.21,37.61,37.06,37.56,98508,0
2016-08-15,37.5,37.56,35.6823,37.43,59148,0
2016-08-16,37.03,37.49,36.171,37.23,116150,0
2016-08-17,37.13,37.39,36.68,36.79,60994,0
2016-08-18,36.68,37.22,36.68,37,65125,0
2016-08-19,36.82,37.17,36.675,37.04,94133,0
2016-08-22,36.81,37.21,36.61,37.2,60507,0
2016-08-23,37.21,37.65,37.04,37.49,66867,0
2016-08-24,37.58,37.72,37.34,37.49,74417,0
2016-08-25,37.54,37.67,35.261,37.47,56073,0
2016-08-26,37.41,37.7,37.09,37.46,62642,0
2016-08-29,37.37,38.06,37.26,38.03,87714,0
2016-08-30,38.06,38.115,37.5301,37.64,60078,0
2016-08-31,37.77,37.78,37.23,37.58,77717,0
2016-09-01,37.68,38.34,37.5901,38.3,130569,0
2016-09-02,38.4,38.89,38.22,38.88,93455,0
2016-09-06,38.89,39.43,38.57,39.4,142625,0
2016-09-07,39.51,40.5,39.214,40.41,189901,0
2016-09-08,40.5,40.5,38.91,39.22,244356,0
2016-09-09,38.87,38.9387,38,38.1,176602,0
2016-09-12,37.88,38.11,37.65,38.11,209867,0
2016-09-13,37.89,38.01,37.41,37.55,113886,0
2016-09-14,37.34,37.55,37,37.38,126801,0
2016-09-15,37.43,37.65,37.02,37.44,111943,0
2016-09-16,37.63,39.65,37.53,37.95,329021,0
2016-09-19,37.99,38.5013,37.52,37.68,45363,0
2016-09-20,37.78,38.29,37.74,38.05,62697,0
2016-09-21,38,38.3,37.75,38.25,87399,0
2016-09-22,38.39,38.52,37.93,38.1,160232,0
2016-09-23,38.07,38.42,37.81,37.85,78289,0
2016-09-26,37.54,37.79,37.24,37.57,70332,0
2016-09-27,37.69,38.02,37.38,37.87,65130,0
2016-09-28,38.01,38.26,37.73,38.1,44827,0
2016-09-29,37.91,37.91,37.33,37.43,70165,0
2016-09-30,37.56,38.48,37.34,38.27,73889,0
2016-10-03,37.94,38.06,37.515,37.95,67531,0
2016-10-04,37.93,38,37.07,37.24,179085,0
2016-10-05,37.41,38.52,37.21,37.55,276252,0
2016-10-06,37.6,37.6,36.73,36.9,109241,0
2016-10-07,36.89,37.5227,36.5,36.81,96698,0
2016-10-10,36.8,37.55,36.51,37.1,105851,0
2016-10-11,37.2,37.3,36.3,36.35,69319,0
2016-10-12,36.45,36.8,35.95,36.45,137156,0
2016-10-13,36.4,36.45,36,36.1,99867,0
2016-10-14,36,36.45,35.85,36.2,97830,0
2016-10-17,36.25,36.325,35.5,35.75,98198,0
2016-10-18,35.9,36.2,35.6,35.65,119526,0
2016-10-19,35.5,36,35.25,35.65,125198,0
2016-10-20,35.75,36.1,35.5,35.95,70001,0
2016-10-21,35.7,35.7,35.3,35.5,47308,0
2016-10-24,35.55,36.05,35.55,35.9,78387,0
2016-10-25,35.8,35.8,35.3,35.45,79806,0
2016-10-26,35.4,35.4,34.7,34.8,92056,0
2016-10-27,34.65,35.1,34.45,34.8,132443,0
2016-10-28,33.65,34.25,31.4,32.6,358395,0
2016-10-31,32.85,32.85,32.05,32.625,176880,0
2016-11-01,32.55,32.75,32.15,32.45,214713,0
2016-11-02,32.45,32.75,31.755,32.35,163685,0
2016-11-03,32.5,32.6,31.575,31.7,86550,0
2016-11-04,31.7,32,31.15,31.2,146351,0
2016-11-07,31.7,32.25,31.5,32.15,115090,0
2016-11-08,31.85,32.3,30.35,31.9,113670,0
2016-11-09,31,32.55,30.75,32.3,298865,0
2016-11-10,32.75,33.05,31.95,32.4,229254,0
2016-11-11,32.35,32.7,31.7,31.95,269940,0
2016-11-14,32.2,32.5,31.7,31.85,327937,0
2016-11-15,31.8,32.15,31.5,32.1,184584,0
2016-11-16,32.1,32.8,32.05,32.8,117634,0
2016-11-17,32.8,33.625,32.8,33.55,127959,0
2016-11-18,33.75,34.1,33.45,33.8,231615,0
2016-11-21,34.1,35,33.65,34.9,210146,0
2016-11-22,35.1,35.3,34.65,35,181842,0
2016-11-23,34.9,35.5,34.9,35.2,111326,0
2016-11-25,35.25,35.9,35.15,35.9,49240,0
2016-11-28,35.55,35.55,34.9,34.95,312511,0
2016-11-29,35,35.4,34.85,34.95,241043,0
2016-11-30,35.2,36,35.05,35.9,240354,0
2016-12-01,35.65,36,35.4,35.7,285586,0
2016-12-02,35.7,36.95,35.4,36.45,393147,0
2016-12-05,36.35,36.5,33.75,34.35,614378,0
2016-12-06,34.1,34.1,31.85,32.2,843306,0
2016-12-07,32.25,32.875,32.1,32.4,450066,0
2016-12-08,32.35,33.5,32,33.45,565818,0
2016-12-09,33.7,34.65,33.7,34.4,321765,0
2016-12-12,34.45,34.7,34.2,34.65,219511,0
2016-12-13,34.7,35.05,34.35,34.55,157599,0
2016-12-14,33.95,34.5606,32.7,32.75,369790,0
2016-12-15,33,34.35,32.6,33.9,210119,0
2016-12-16,34.15,34.25,33.65,33.8,281596,0
2016-12-19,33.8,34.6,33.4,34.15,160914,0
2016-12-20,34.45,34.65,33.75,34.3,223987,0
2016-12-21,34.15,34.5,34.05,34.15,178770,0
2016-12-22,34.05,34.25,33.65,33.8,234000,0
2016-12-23,34.05,34.2,33.75,34.2,149287,0
2016-12-27,34.05,34.65,34,34.25,105562,0
2016-12-28,34.3,34.65,33.55,33.65,141484,0
2016-12-29,33.6,34.05,33.45,33.8,100754,0
2016-12-30,34.05,34.2,33.5,33.9,138821,0
2017-01-03,34.4,34.55,33.45,34.4,248027,0
2017-01-04,34.2,34.4,33.2,33.3,345831,0
2017-01-05,33.25,33.5,33,33.1,157041,0
2017-01-06,33.35,33.55,32.5,32.65,361944,0
2017-01-09,32.6,32.775,31.85,32.15,408264,0
2017-01-10,32.2,32.7,32,32.55,308808,0
2017-01-11,32.6,33,32.2,33,188980,0
2017-01-12,32.8,32.95,32.1,32.95,138452,0
2017-01-13,33.1,33.5,32.4,33.35,112779,0
2017-01-17,33.3,33.35,32.55,32.55,213521,0
2017-01-18,32.65,32.85,32.35,32.65,267622,0
2017-01-19,33,34.45,33,33.95,259523,0
2017-01-20,33.95,34.45,33.4,33.6,226943,0
2017-01-23,33.7,33.75,32.75,33,107853,0
2017-01-24,33,34.55,32.7,34.35,220379,0
2017-01-25,34.65,35.95,34.5,35.85,226420,0
2017-01-26,35.6,35.9,35.2,35.6,241262,0
2017-01-27,35.6,36.05,35.2,35.75,165072,0
2017-01-30,35.6,35.6,34.7,35.4,222035,0
2017-01-31,35.3,36,35.1,35.9,247942,0
2017-02-01,36,36.3,35.45,36.25,204007,0
2017-02-02,36.05,36.4,35.8,36.3,180684,0
2017-02-03,36.4,36.85,36.155,36.55,187737,0
2017-02-06,36.35,36.8,36.25,36.725,208598,0
2017-02-07,36.8,36.95,36.5,36.6,207443,0
2017-02-08,36.45,36.775,36.1,36.7,206619,0
2017-02-09,36.7,37.45,36.555,37.25,213924,0
2017-02-10,37.3,37.6,36.95,37.4,108673,0
2017-02-13,37.55,37.8,36.35,37.3,204858,0
2017-02-14,37.2,38.25,37.05,38.2,360199,0
2017-02-15,37.85,38.3,36.9,38.05,681532,0
2017-02-16,35,38.2,35,37.95,1275343,0
2017-02-17,37.95,39.1,37.55,38.6,490769,0
2017-02-21,37.9,38.5,37.625,38.05,478268,0
2017-02-22,38,38.45,37.25,38,609792,0
2017-02-23,38.2,38.425,37.55,38.15,278423,0
2017-02-24,37.8,38.15,37.15,38.15,212685,0
2017-02-27,37.55,38.075,37.2,38,564616,0
2017-02-28,37.9,38.3,37.6,38.025,433107,0
2017-03-01,38.25,38.5,37.65,38.25,360072,0
2017-03-02,38.2,38.7,38,38.45,262815,0
2017-03-03,38.5,38.75,38.2,38.5,313962,0
2017-03-06,38.3,38.55,38.125,38.25,291172,0
2017-03-07,38.15,38.15,37.2,37.5,265192,0
2017-03-08,37.4,37.95,37.2,37.55,271763,0
2017-03-09,37.55,37.55,36.65,37.4,287025,0
2017-03-10,37.45,37.85,36.95,37.15,202648,0
2017-03-13,37.2,38.1,37,38.05,214526,0
2017-03-14,37.95,38.95,37.9,38.5,363604,0
2017-03-15,38.6,39.175,38.3,38.9,286549,0
2017-03-16,39.05,39.15,38.55,39.1,155747,0
2017-03-17,38.9,40.3,38.75,39.9,504112,0
2017-03-20,40,40,39.4,39.9,235687,0
2017-03-21,40,40.2,39.55,39.6,295887,0
2017-03-22,39.75,39.9,38.7,38.8,246014,0
2017-03-23,38.8,39.45,38.1,39.25,298354,0
2017-03-24,39.25,39.95,38.9,39.85,179252,0
2017-03-27,39.85,40.65,39.4,40.35,317536,0
2017-03-28,40.2,40.4,39.65,40.05,196943,0
2017-03-29,40.05,40.7,39.65,40.35,245348,0
2017-03-30,40.4,40.6,40.005,40.3,116362,0
2017-03-31,40.2,41.15,40.2,40.65,211557,0
2017-04-03,40.65,40.75,39.5,40.05,185205,0
2017-04-04,39.9,40.475,39.35,40.1,154190,0
2017-04-05,40.2,40.7,39.9,40.4,308306,0
2017-04-06,40.45,40.85,39.75,40.65,129852,0
2017-04-07,40.55,40.75,40.3,40.35,165776,0
2017-04-10,40.35,40.55,40.05,40.3,112555,0
2017-04-11,40.15,40.9,40.15,40.75,98015,0
2017-04-12,40.65,40.75,39.7,40,97992,0
2017-04-13,40.05,40.4,39.5,39.55,138362,0
2017-04-17,39.6,40.4,39.3,40.4,124311,0
2017-04-18,40.35,40.525,39,40.25,180592,0
2017-04-19,40.5,40.7,40.05,40.2,154438,0
2017-04-20,40.4,40.8,40.05,40.775,209853,0
2017-04-21,40,40.4,39.2436,40.1,548340,0
2017-04-24,40.6,40.825,40.275,40.35,231904,0
2017-04-25,40.45,41.8,40.35,40.85,455252,0
2017-04-26,40.8,41.55,40.8,41.2,360885,0
2017-04-27,41.25,41.8,40.95,41.4,299145,0
2017-04-28,41.45,42.05,41.25,41.4,262080,0
2017-05-01,41.45,42,41.2,42,189273,0
2017-05-02,42,42.35,41.45,41.5,422311,0
2017-05-03,41.35,42.15,41.15,42.05,290983,0
2017-05-04,38.25,40.4,38,39.75,1079616,0
2017-05-05,39.95,40.75,39.25,40.7,318943,0
2017-05-08,40.5,41.15,40.3,40.85,335507,0
2017-05-09,41,41.35,40.9,41.35,247397,0
2017-05-10,41.35,42,41.3,41.85,248154,0
2017-05-11,41.65,41.9,41.35,41.45,196351,0
2017-05-12,41.5,41.55,40.775,40.85,197361,0
2017-05-15,40.95,41.05,40.6,40.6,217905,0
2017-05-16,40.7,41,40.3,40.8,163039,0
2017-05-17,40.5,40.6,39.45,40.05,336591,0
2017-05-18,40.05,40.875,39.65,40.75,323066,0
2017-05-19,40.75,41.15,40.15,40.95,200876,0
2017-05-22,40.9,41.45,40.55,41.35,165913,0
2017-05-23,41.35,41.55,41.025,41.1,139520,0
2017-05-24,41,41.65,41,41.5,151764,0
2017-05-25,41.65,41.9,41.3,41.45,96471,0
2017-05-26,41.4,41.405,41.05,41.05,120125,0
2017-05-30,40.95,41.1,40.15,40.55,184133,0
2017-05-31,40.6,40.7,39.8,39.9,155136,0
2017-06-01,40.1,41.1,40.1,41.05,198524,0
2017-06-02,41.1,42.1,41.1,42.05,233482,0
2017-06-05,41.95,43,41.9,42.9,499405,0
2017-06-06,42.8,42.95,42.15,42.25,246475,0
2017-06-07,42.45,42.7,42,42.25,182635,0
2017-06-08,42.3,42.85,42.15,42.575,184519,0
2017-06-09,42.7,42.95,41.9,42.45,185287,0
2017-06-12,42.65,42.95,41.95,42.85,159450,0
2017-06-13,42.8,43.355,42.45,43.05,206452,0
2017-06-14,43.05,43.4,42.5,42.7,121687,0
2017-06-15,42.45,43.05,42.05,42.95,98831,0
2017-06-16,42.7,43.5,42.5,43.35,226609,0
2017-06-19,43.45,43.45,42.6,42.8,154850,0
2017-06-20,42.9,43.15,42.5,42.65,100764,0
2017-06-21,42.65,43.25,42.55,42.6,107744,0
2017-06-22,42.6,43.9,42.6,43.9,135820,0
2017-06-23,44,44.55,43.85,44.4,243015,0
2017-06-26,44.45,44.6,44,44.2,317729,0
2017-06-27,44.2,44.25,43.7,43.8,190992,0
2017-06-28,44,44.55,43.7,44,173511,0
2017-06-29,43.95,44.3,42.55,42.95,257279,0
2017-06-30,43.05,43.25,43,43.1,153258,0
2017-07-03,43.25,43.25,42.45,42.65,81230,0
2017-07-05,42.6,43.15,42.6,43.1,143246,0
2017-07-06,42.8,43.05,42.25,42.25,147241,0
2017-07-07,42.45,42.9,42.45,42.8,111182,0
2017-07-10,42.7,43.15,42.4,42.6,110056,0
2017-07-11,42.75,43.35,42.65,43.3,211831,0
2017-07-12,43.45,43.9,43,43.5,86828,0
2017-07-13,43.5,43.55,42.2,42.65,105087,0
2017-07-14,42.55,43.05,42.4,42.9,74652,0
2017-07-17,42.85,43.3,42.65,43.1,115126,0
2017-07-18,43.05,43.5,43,43.2,127905,0
2017-07-19,43.25,43.5,42.9,43.05,89657,0
2017-07-20,43.05,43.5,42.7,43.15,96061,0
2017-07-21,43.45,43.8,42.85,43.15,136045,0
2017-07-24,43.05,43.35,42.5,43.25,78849,0
2017-07-25,43.4,44.1,43.35,43.8,173447,0
2017-07-26,43.85,43.85,43.15,43.15,122526,0
2017-07-27,43.45,43.5,42.55,42.775,215532,0
2017-07-28,44.05,49.55,43.8,48.55,1179550,0
2017-07-31,48.6,49.85,48.25,49.6,405908,0
2017-08-01,49.55,50.55,49.1,50.2,377143,0
2017-08-02,49.7,51,49.7,50.4,384545,0
2017-08-03,50.15,50.25,49.05,49.55,334383,0
2017-08-04,49.8,51.2,49.4,51.1,352360,0
2017-08-07,51,51.725,50.5,51.45,290008,0
2017-08-08,51.25,51.975,50.75,50.85,209491,0
2017-08-09,50.6,51.25,49.85,50.15,309193,0
2017-08-10,49.85,50.1,48.75,49,306670,0
2017-08-11,49.2,50.1,48.9,50.1,227601,0
2017-08-14,50.55,51.75,50.3,51.35,248487,0
2017-08-15,51.3,51.3,50.45,50.75,170654,0
2017-08-16,50.65,50.8781,50.0934,50.6,201719,0
2017-08-17,50.45,50.85,49.2,49.3,233026,0
2017-08-18,48.9,49.75,48.25,49.55,243516,0
2017-08-21,49.45,49.95,49.2,49.95,140409,0
2017-08-22,50,50.5,49.75,50.05,185356,0
2017-08-23,49.6,50.2,49.05,49.2,197516,0
2017-08-24,49.45,49.45,48.3,48.9,543184,0
2017-08-25,49.25,49.35,48.25,48.35,346048,0
2017-08-28,48.65,49.1,48.3,49,200679,0
2017-08-29,48.65,49.5,48.65,49.35,189035,0
2017-08-30,49.25,50.6,49.25,50.25,183214,0
2017-08-31,50.25,51.55,50.25,51.3,155639,0
2017-09-01,51.25,52.65,51.25,52.15,271688,0
2017-09-05,52.05,52.7,51.45,51.5,250922,0
2017-09-06,51.65,51.65,50.1,50.15,336926,0
2017-09-07,50.2,50.6,49.4,49.85,348879,0
2017-09-08,49.9,50.4,48.45,50,283654,0
2017-09-11,50.3,50.65,49.55,50.5,278578,0
2017-09-12,50.55,51,50.55,50.95,188446,0
2017-09-13,50.65,51.2,49.7,50.1,452441,0
2017-09-14,49.85,50.7,49.65,49.65,300406,0
2017-09-15,49.6,49.6,48.05,49.1,473758,0
2017-09-18,49.15,49.375,48.55,48.55,303529,0
2017-09-19,48.55,48.7,47.65,48.1,350817,0
2017-09-20,48.2,48.3,46.85,48.2,138164,0
2017-09-21,48.25,48.9,47.8,48.5,146380,0
2017-09-22,48.55,49.9,48.5,49.5,237826,0
2017-09-25,49.5,49.55,48.3,48.8,182658,0
2017-09-26,48.85,49.3,48.1,48.3,252134,0
2017-09-27,48.65,50.15,48.6,49.75,339177,0
2017-09-28,50,50.7,49.05,49.6,203676,0
2017-09-29,49.5,51.1,49.25,51.05,320603,0
2017-10-02,50.95,52.4,50.75,52.3,239568,0
2017-10-03,52.3,52.5,51.4,52.35,213165,0
2017-10-04,52.25,52.65,52,52.35,138560,0
2017-10-05,52.45,52.7,52.198,52.5,336440,0
2017-10-06,52.45,52.625,51.95,52.5,150032,0
2017-10-09,52.5,52.6667,52.15,52.5,195688,0
2017-10-10,52.65,52.7,51.55,51.65,191104,0
2017-10-11,51.7,51.85,50.75,51.55,116383,0
2017-10-12,51.6,51.6,51.1,51.35,142505,0
2017-10-13,51.3,51.35,50.65,50.85,159196,0
2017-10-16,51.1,51.4,50.45,50.7,142004,0
2017-10-17,50.8,51.3,50.15,51.3,214737,0
2017-10-18,51.5,52.95,51.5,52.55,154101,0
2017-10-19,52.4,52.55,51.75,52.15,165612,0
2017-10-20,52.65,55,52.05,53.55,204904,0
2017-10-23,53.55,54.05,53.25,53.55,117870,0
2017-10-24,53.6,55.4,53.15,54.5,266408,0
2017-10-25,54.2,54.85,53.1,54.25,336166,0
2017-10-26,54.4,55,53.9,53.95,255578,0
2017-10-27,50.825,54.45,49.5,50.8,580983,0
2017-10-30,50.5,50.8,47.7,47.75,378267,0
2017-10-31,48,50.2,47.85,49.8,391835,0
2017-11-01,49.95,49.95,47.95,49.05,313772,0
2017-11-02,48.95,49.55,48.6,49.05,185577,0
2017-11-03,49.15,49.95,48.65,49.5,155925,0
2017-11-06,48.95,49,48.35,48.75,205703,0
2017-11-07,48.45,48.45,47.35,47.5,243612,0
2017-11-08,47.25,47.65,46.9,47.35,251361,0
2017-11-09,47.15,47.15,45.9,46.6,219660,0
2017-11-10,46.55,46.85,46,46.4,163095,0
