Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.39,22.39,21.86,22.27,14974,0
2005-02-28,22.05,22.33,22,22.04,9241,0
2005-03-01,22.19,22.57,22.19,22.57,4600,0
2005-03-02,22.19,23.69,22.19,23.54,19877,0
2005-03-03,23.54,25.31,23.43,25.05,31492,0
2005-03-04,25.35,25.49,24.4,24.5,13302,0
2005-03-07,24.72,25.13,24.55,24.91,16243,0
2005-03-08,25.43,25.79,24.75,24.96,56313,0
2005-03-09,24.8,26.17,24.72,25.21,50242,0
2005-03-10,25.25,25.92,25.25,25.9,34041,0
2005-03-11,26,26.17,26,26.16,24196,0
2005-03-14,26.19,27.15,26.03,27,65717,0
2005-03-15,27.17,27.24,26.51,26.57,46725,0
2005-03-16,26.25,26.25,25.58,26,15592,0
2005-03-17,26.17,26.9,25.57,26.57,16924,0
2005-03-18,26.98,26.98,26.31,26.5,63204,0
2005-03-21,26.18,26.18,26,26,16623,0
2005-03-22,26.12,26.7,26,26,17105,0
2005-03-23,25.89,26.2,25.5,25.5,19964,0
2005-03-24,25.42,26,25.42,25.7,10773,0
2005-03-28,25.64,25.85,25.45,25.85,39487,0
2005-03-29,26.01,26.24,25,25.2,33179,0
2005-03-30,25.39,25.88,25.39,25.78,23212,0
2005-03-31,25.84,25.91,25.53,25.91,20200,0
2005-04-01,25.6,25.74,25.31,25.66,23013,0
2005-04-04,25.5,26.4,25.5,26,56124,0
2005-04-05,26.13,27.12,25.75,26,49555,0
2005-04-06,26,26.28,25.59,25.85,84260,0
2005-04-07,25.88,26.1,25.7,26.1,26520,0
2005-04-08,25.97,26.04,25.94,25.96,9371,0
2005-04-11,25.79,25.79,25.17,25.53,10314,0
2005-04-12,25.15,26.15,25.15,25.98,38583,0
2005-04-13,25.87,26.15,25.82,25.88,11949,0
2005-04-14,25.62,25.96,25.55,25.87,14085,0
2005-04-15,26.14,26.64,25.6,25.78,30543,0
2005-04-18,25.46,26.32,25.3,25.58,29580,0
2005-04-19,25.87,25.99,25.15,25.7,48243,0
2005-04-20,26.1,26.25,25.4,25.61,18866,0
2005-04-21,25.61,26.2,25.54,25.6,21234,0
2005-04-22,25.73,25.76,24.62,24.65,105651,0
2005-04-25,24.65,24.76,23.94,23.94,71354,0
2005-04-26,23.91,24.55,23.91,24.49,45869,0
2005-04-27,24.55,24.61,24.12,24.51,22734,0
2005-04-28,24.05,24.4,23.59,23.99,28356,0
2005-04-29,23.93,24.15,23.65,24.09,29622,0
2005-05-02,24.08,25.36,24.08,25.36,21497,0
2005-05-03,25.8,25.97,25.7,25.86,41935,0
2005-05-04,25.86,25.99,25.8,25.93,14936,0
2005-05-05,25.99,26.01,25.57,25.75,22883,0
2005-05-06,25.94,26,25,25.1,29657,0
2005-05-09,25.48,25.81,25.17,25.65,52782,0
2005-05-10,26.1,26.1,25.5,25.63,20624,0
2005-05-11,25.57,25.61,25.5,25.59,2885,0
2005-05-12,26,26,25.05,25.16,15303,0
2005-05-13,25.28,25.3,24.87,24.87,11136,0
2005-05-16,25,25.49,25,25.27,24457,0
2005-05-17,25.22,25.81,25.12,25.14,10905,0
2005-05-18,25.35,25.64,25.06,25.37,26919,0
2005-05-19,25.57,25.72,25.18,25.26,18526,0
2005-05-20,25.36,25.36,24.99,25.1,24502,0
2005-05-23,25.02,25.66,25.02,25.24,19919,0
2005-05-24,25.12,25.73,25.12,25.73,23567,0
2005-05-25,25.74,25.91,25.23,25.35,67030,0
2005-05-26,25.16,25.6,25.16,25.35,8955,0
2005-05-27,25.59,25.93,25.55,25.88,26211,0
2005-05-31,25.85,26.06,25.85,25.89,33880,0
2005-06-01,25.89,26.41,25.82,26.02,14273,0
2005-06-02,25.63,26.45,25.5,26.31,30027,0
2005-06-03,26.12,26.5,26.12,26.47,11263,0
2005-06-06,27.1,27.27,26.51,27.14,38935,0
2005-06-07,27.21,27.24,27,27,16181,0
2005-06-08,26.98,27.04,26.88,26.93,8275,0
2005-06-09,27.15,27.18,26.81,26.99,9819,0
2005-06-10,27,27.09,26.66,26.97,17716,0
2005-06-13,27.01,27.27,27.01,27.2,13946,0
2005-06-14,27.39,27.39,26.98,27.36,12486,0
2005-06-15,27.4,27.4,27.15,27.37,27128,0
2005-06-16,27.36,27.65,27,27.51,23840,0
2005-06-17,27.67,28.16,27.51,27.95,67249,0
2005-06-20,28.17,28.2,27.5,27.78,18080,0
2005-06-21,27.92,28.35,27.7,27.75,15103,0
2005-06-22,28.47,28.47,27.55,27.9,28558,0
2005-06-23,27.76,27.88,27.34,27.58,24925,0
2005-06-24,27.3,27.57,27.08,27.57,91548,0
2005-06-27,27.64,27.81,27.25,27.37,12642,0
2005-06-28,27.5,28.87,27.5,28.78,9710,0
2005-06-29,28.9,29.2,27.75,29.02,72387,0
2005-06-30,29.2,29.99,29.14,29.76,80334,0
2005-07-01,29.81,29.81,29.2,29.22,12947,0
2005-07-05,29.22,30,29.01,29.82,20352,0
2005-07-06,29.99,29.99,29.28,29.37,15139,0
2005-07-07,29.08,29.65,28.42,29.36,11563,0
2005-07-08,29.55,30.11,29.55,30.11,13811,0
2005-07-11,30.26,30.3,29.98,30.25,18733,0
2005-07-12,30.01,30.31,29.9,29.96,13271,0
2005-07-13,30.14,30.2,29.05,29.2,17466,0
2005-07-14,29.42,29.45,28.55,28.85,18225,0
2005-07-15,28.42,30.26,28,30.09,23578,0
2005-07-18,30.33,30.35,29.15,29.85,22784,0
2005-07-19,30.16,30.43,30,30.4,8910,0
2005-07-20,30.27,30.5,30.14,30.34,12763,0
2005-07-21,30.51,30.51,29.84,29.98,18372,0
2005-07-22,30.47,30.68,29.44,30.6,12468,0
2005-07-25,30.7,31.24,30.62,30.76,16624,0
2005-07-26,31,31,29.94,30.44,35677,0
2005-07-27,30.71,30.71,30.08,30.45,12385,0
2005-07-28,30.5,30.5,29.48,30.25,40928,0
2005-07-29,30.4,30.4,29.93,29.93,11039,0
2005-08-01,30.17,30.4,30.14,30.39,13115,0
2005-08-02,30.54,30.54,29.9,30.49,16620,0
2005-08-03,30.2,30.26,29.81,30,17394,0
2005-08-04,30.31,30.7,30.25,30.55,43124,0
2005-08-05,30.56,30.56,29.51,29.82,18111,0
2005-08-08,30.17,30.17,28,28.41,114607,0
2005-08-09,28.49,29.94,27.81,29.69,26185,0
2005-08-10,29.76,29.96,29.05,29.5,47118,0
2005-08-11,29.1,29.63,28.76,29.1,36944,0
2005-08-12,29.1,29.75,28.88,29.25,44051,0
2005-08-15,29,29.78,28.94,29.78,27624,0
2005-08-16,29.93,29.93,29,29.25,30561,0
2005-08-17,29.37,29.8,29.11,29.51,38203,0
2005-08-18,29.58,29.62,29.04,29.27,28485,0
2005-08-19,29.57,29.67,29.2,29.47,24455,0
2005-08-22,29.33,30,29.09,30,50556,0
2005-08-23,30,30,29.22,29.56,32378,0
2005-08-24,29.65,29.83,29.22,29.69,30112,0
2005-08-25,29.5,29.9,29.05,29.58,33676,0
2005-08-26,29.51,29.9,28.8,29.38,44905,0
2005-08-29,29.25,29.56,28.88,29.35,32931,0
2005-08-30,29.41,29.81,29.25,29.56,30189,0
2005-08-31,29.6,31.86,29.44,30.76,188889,0
2005-09-01,30.79,32.95,30.5,32.75,90393,0
2005-09-02,32.76,33.06,32.74,33.06,55435,0
2005-09-06,33.06,35.02,33.06,34.84,87687,0
2005-09-07,34.8,34.8,32.7,33,75617,0
2005-09-08,32.81,33.57,32.8,33.4,50291,0
2005-09-09,33.51,33.58,33.36,33.5,23616,0
2005-09-12,33.75,34,33.31,33.43,60457,0
2005-09-13,33,33.55,32.6,33.29,39127,0
2005-09-14,33.51,33.6,33.3,33.47,24698,0
2005-09-15,33.33,33.33,32.9,33.11,15734,0
2005-09-16,33.27,33.52,33.07,33.13,89556,0
2005-09-19,33.31,33.51,33.26,33.36,21406,0
2005-09-20,33.28,33.68,33.04,33.45,25282,0
2005-09-21,33.61,33.61,33.23,33.23,21512,0
2005-09-22,33.41,33.7,33.22,33.46,59300,0
2005-09-23,33.65,33.65,33.27,33.33,33796,0
2005-09-26,33.74,34.3,33.38,33.9,54229,0
2005-09-27,33.99,34,33.54,33.83,39148,0
2005-09-28,33.9,34.11,33.39,33.47,19701,0
2005-09-29,33.47,35.53,33.29,35,63911,0
2005-09-30,34.67,35.55,34.67,35.14,49293,0
2005-10-03,35.13,35.14,34.26,34.48,29045,0
2005-10-04,34.79,36.06,34.79,35.06,202262,0
2005-10-05,34.88,34.88,33.78,34.25,29906,0
2005-10-06,34,34.5,34,34.42,48509,0
2005-10-07,34.5,34.74,34.3,34.5,10851,0
2005-10-10,34.3,34.69,34.26,34.43,11144,0
2005-10-11,34.52,35.65,33.89,33.96,109179,0
2005-10-12,33.85,34.05,32.09,32.46,73765,0
2005-10-13,32.45,32.49,31.82,32.12,43820,0
2005-10-14,32.59,34.32,32.44,34.22,23586,0
2005-10-17,34.05,34.05,32.79,33.18,18108,0
2005-10-18,33.34,33.34,32.48,32.8,31045,0
2005-10-19,32.74,33.95,32.46,33.95,21904,0
2005-10-20,33.94,33.95,33.14,33.47,41719,0
2005-10-21,33.23,34.36,33.23,33.8,24158,0
2005-10-24,33.97,34.11,32.97,33.2,38793,0
2005-10-25,33.05,33.3,32.72,33.15,27692,0
2005-10-26,33.17,34.06,33.16,33.17,9837,0
2005-10-27,32.84,32.95,32.23,32.27,31382,0
2005-10-28,32.28,33.1,32.23,33.1,39054,0
2005-10-31,33.15,33.99,33.15,33.58,31598,0
2005-11-01,33.21,33.63,32.84,33.06,36204,0
2005-11-02,33.23,34.45,33.23,33.25,234270,0
2005-11-03,33.87,35.09,33.86,34.57,37480,0
2005-11-04,34.51,34.61,33.9,34.24,15562,0
2005-11-07,34.39,35.69,34.39,35.35,26597,0
2005-11-08,35.26,35.28,34.25,34.69,77997,0
2005-11-09,34.89,35.14,34.54,34.9,32828,0
2005-11-10,34.65,34.79,34.39,34.6,31780,0
2005-11-11,34.13,34.5,33.58,34.09,55621,0
2005-11-14,34.07,34.71,34.07,34.43,14652,0
2005-11-15,34.5,34.64,33.73,34.02,49134,0
2005-11-16,34,34.12,33.82,34.03,26973,0
2005-11-17,34.37,34.37,33.68,34.15,30144,0
2005-11-18,34.61,35.41,34.39,34.91,26621,0
2005-11-21,35.48,35.48,34.5,34.64,30391,0
2005-11-22,34.89,34.89,33.88,34.38,30544,0
2005-11-23,34.11,34.61,34.11,34.49,10398,0
2005-11-25,34.6,34.6,33.64,33.9,28610,0
2005-11-28,33.76,34.31,33.3,33.5,38280,0
2005-11-29,33.76,33.97,33.26,33.65,31088,0
2005-11-30,33.72,33.97,33.54,33.76,27559,0
2005-12-01,33.87,34.79,33.78,34.54,23329,0
2005-12-02,34.8,34.8,34.37,34.62,33943,0
2005-12-05,34.53,34.53,33,33,72391,0
2005-12-06,33.37,33.7,33.16,33.35,58149,0
2005-12-07,33.19,33.25,32.81,32.98,33476,0
2005-12-08,33.06,33.72,33.03,33.51,29648,0
2005-12-09,33.34,34.55,33.2,34.22,36340,0
2005-12-12,34.39,34.39,33.58,33.76,29551,0
2005-12-13,33.75,34.08,33.72,33.82,29260,0
2005-12-14,33.96,34.28,33.76,33.87,23137,0
2005-12-15,34.14,34.26,33.44,34,55846,0
2005-12-16,33.88,34.14,33.77,33.84,67134,0
2005-12-19,34.11,34.11,32.4,32.53,29970,0
2005-12-20,32.39,33.36,32.39,32.98,18592,0
2005-12-21,32.89,33.74,32.86,33.41,70497,0
2005-12-22,33.26,33.59,33.26,33.54,100688,0
2005-12-23,33.54,33.92,33.54,33.9,4193,0
2005-12-27,33.7,33.79,32.96,32.96,44230,0
2005-12-28,33,33.08,32.86,32.98,45710,0
2005-12-29,32.98,32.99,32.35,32.45,35249,0
2005-12-30,32.31,32.89,32,32.26,69890,0
2006-01-03,32.5,33,32.05,32.91,39027,0
2006-01-04,32.76,33.14,32.44,33.14,32958,0
2006-01-05,33.32,33.42,33.22,33.4,6028,0
2006-01-06,33.45,33.6,33.14,33.17,18443,0
2006-01-09,32.96,33,32.43,33,30549,0
2006-01-10,32.62,33.24,32.62,33.03,51857,0
2006-01-11,33.02,33.05,32.69,32.9,32698,0
2006-01-12,33.04,33.7,32.79,32.9,28236,0
2006-01-13,33.12,33.12,32.7,32.75,15864,0
2006-01-17,32.84,32.84,32.36,32.6,36974,0
2006-01-18,32.19,32.6,32,32.54,23977,0
2006-01-19,32.6,32.97,32.35,32.89,19881,0
2006-01-20,32.64,33.2,32.6,33.04,28037,0
2006-01-23,32.88,32.9,32.42,32.6,24931,0
2006-01-24,32.6,33.23,32.53,33.18,26476,0
2006-01-25,33.1,33.42,32.66,33.4,23847,0
2006-01-26,33.5,33.9,33.23,33.9,21471,0
2006-01-27,33.85,33.95,33.72,33.95,41065,0
2006-01-30,33.26,33.99,33.2,33.83,28161,0
2006-01-31,33.95,35.59,33.63,35.37,52182,0
2006-02-01,34.7,35.19,34.69,34.87,11169,0
2006-02-02,34.93,35.27,34.3,35.24,24708,0
2006-02-03,34.9,35.4,34.5,34.55,15617,0
2006-02-06,35.04,35.09,34.39,34.79,16993,0
2006-02-07,34.65,34.66,33.49,33.75,14072,0
2006-02-08,34.2,34.2,33.75,33.9,16218,0
2006-02-09,34.17,34.57,34.05,34.05,9727,0
2006-02-10,34.41,34.41,33.75,34,13426,0
2006-02-13,33.65,33.93,33.12,33.5,29670,0
2006-02-14,33.49,34.01,33.49,33.71,17376,0
2006-02-15,33.79,33.8,33.38,33.51,24674,0
2006-02-16,33.38,33.8,33.22,33.65,10340,0
2006-02-17,33.91,33.99,33.12,33.23,12990,0
2006-02-21,33.04,33.15,32.57,33,31162,0
2006-02-22,32.99,33.3,32.7,33.14,10353,0
2006-02-23,33.24,33.45,32.94,32.94,3699,0
2006-02-24,32.69,33.58,32.61,33.36,18030,0
2006-02-27,33.82,34.23,33.63,33.71,7048,0
2006-02-28,33.8,33.89,33.19,33.77,13981,0
2006-03-01,33.54,34.09,32.78,34.09,16747,0
2006-03-02,34,34.15,33.44,33.49,83900,0
2006-03-03,33.32,34.03,32.94,33.28,7121,0
2006-03-06,33.09,33.36,32.97,33.28,10952,0
2006-03-07,32.91,33.42,32.87,33.21,10191,0
2006-03-08,33.06,33.5,32.82,33.06,10184,0
2006-03-09,32.87,33.15,32.57,32.75,28056,0
2006-03-10,32.74,33.07,32.2,32.95,32272,0
2006-03-13,33.25,33.72,33.21,33.72,19736,0
2006-03-14,33.73,34.63,32.91,34.18,11506,0
2006-03-15,34.4,34.4,33.73,33.8,25735,0
2006-03-16,34.17,34.33,33.74,33.89,14543,0
2006-03-17,34.08,34.08,33.47,33.53,93025,0
2006-03-20,33.65,33.69,32.85,33.22,67831,0
2006-03-21,33.04,33.22,32.04,32.1,22318,0
2006-03-22,32.09,32.39,31.85,32.04,35024,0
2006-03-23,32,32.45,31.61,31.9,15943,0
2006-03-24,32.11,32.4,32,32.02,7915,0
2006-03-27,31.61,32.04,31.43,31.92,12587,0
2006-03-28,31.67,32.48,31.2,31.59,35384,0
2006-03-29,31.46,32.06,31.38,31.84,23842,0
2006-03-30,31.26,32,31.26,32,5799,0
2006-03-31,32.1,32.92,31.41,32.89,42007,0
2006-04-03,32.64,32.99,32.5,32.83,24295,0
2006-04-04,32.61,33.52,32.6,33.13,25756,0
2006-04-05,33.76,33.77,32.62,33.18,29638,0
2006-04-06,33,33.01,32.62,32.71,20302,0
2006-04-07,32.63,33.01,31.61,31.81,31183,0
2006-04-10,31.56,31.78,31.26,31.42,19790,0
2006-04-11,31.39,31.84,30.56,30.77,48962,0
2006-04-12,30.67,30.95,30.67,30.76,40606,0
2006-04-13,30.71,30.98,30.7,30.7,11500,0
2006-04-17,30.85,30.91,30.11,30.27,34519,0
2006-04-18,30.43,31.05,30.34,30.98,38200,0
2006-04-19,31.09,32.86,30.99,32.02,94695,0
2006-04-20,31.8,31.99,31.35,31.83,17427,0
2006-04-21,32.29,32.29,31.71,32.1,196753,0
2006-04-24,31.9,32.22,31,31.29,18013,0
2006-04-25,30.74,31.4,30.74,31.22,15995,0
2006-04-26,31.15,31.49,30.75,31.18,27927,0
2006-04-27,30.89,32.75,30.73,32.49,26312,0
2006-04-28,32.19,32.77,31.7,32.77,26038,0
2006-05-01,32.63,32.97,32.17,32.2,32045,0
2006-05-02,32.22,32.96,32.17,32.73,21170,0
2006-05-03,32.85,32.95,32.4,32.48,74525,0
2006-05-04,32.45,32.66,31.51,32.24,47636,0
2006-05-05,32.47,32.65,32.07,32.11,34332,0
2006-05-08,32,32.67,31.79,32.59,50423,0
2006-05-09,32.79,35.69,32.65,34.91,80361,0
2006-05-10,34.79,35.56,34.77,35.03,47990,0
2006-05-11,35.38,35.4,34.05,34.24,34567,0
2006-05-12,34,34.21,31.34,33.87,92783,0
2006-05-15,33.3,33.45,32.47,32.93,30680,0
2006-05-16,32.94,32.94,32.19,32.42,22052,0
2006-05-17,32.1,32.57,31.84,32.28,27023,0
2006-05-18,32.66,33.34,32.2,33.06,45636,0
2006-05-19,32.54,34.05,32.44,33.77,30184,0
2006-05-22,33.31,33.81,32.75,32.97,41636,0
2006-05-23,33.19,33.92,31.89,32.6,49293,0
2006-05-24,32.65,33.27,32,32.95,24877,0
2006-05-25,33.53,34.05,33.22,34.05,20382,0
2006-05-26,34.19,34.7,33.55,34,25127,0
2006-05-30,33.56,33.92,33,33,14678,0
2006-05-31,33.41,34.4,33.31,34,37748,0
2006-06-01,34.17,34.58,32.58,32.87,58791,0
2006-06-02,33.21,33.21,32.29,32.42,96262,0
2006-06-05,32.26,32.91,32.25,32.33,77707,0
2006-06-06,32.44,33.01,32.1,32.91,59360,0
2006-06-07,32.43,33.29,32.25,32.35,32786,0
2006-06-08,32.18,32.32,31.19,31.84,42262,0
2006-06-09,31.83,31.92,30.74,31.09,38054,0
2006-06-12,30.27,31.2,30.27,30.74,31840,0
2006-06-13,30.7,31.29,30.1,30.24,25023,0
2006-06-14,30.34,30.34,29.25,30.05,56403,0
2006-06-15,30.18,31.87,30.18,31.69,31673,0
2006-06-16,31.53,31.53,30.78,31.07,116940,0
2006-06-19,31.08,31.41,30.61,31,26995,0
2006-06-20,30.58,30.98,30.5,30.6,24035,0
2006-06-21,30.51,31.75,30.31,31.61,23654,0
2006-06-22,31.69,31.74,30.68,30.96,73346,0
2006-06-23,30.76,31.4,30.3,31.04,67101,0
2006-06-26,31,32.05,30.8,32.05,54440,0
2006-06-27,32.09,32.73,32,32.67,43371,0
2006-06-28,32.63,32.63,31.66,32.19,37451,0
2006-06-29,32.39,33.94,32.39,33.57,38948,0
2006-06-30,33.68,33.68,31.78,32.25,177528,0
2006-07-03,31.76,32.16,31.76,32.14,14770,0
2006-07-05,31.8,32.14,31.58,31.83,54966,0
2006-07-06,31.97,32.65,31.76,32.25,106061,0
2006-07-07,32.5,32.5,31.97,31.99,58548,0
2006-07-10,32.18,32.18,31.26,31.4,26379,0
2006-07-11,31.27,32.2,30.8,32.18,32247,0
2006-07-12,32.2,32.6,31,31.08,63950,0
2006-07-13,31,31.4,30.48,30.82,48316,0
2006-07-14,30.91,30.91,29.84,29.95,35863,0
2006-07-17,30.44,31.11,29.78,30.19,78640,0
2006-07-18,30.8,31.17,29.6,30.19,70564,0
2006-07-19,30.5,31.63,30.29,30.99,51229,0
2006-07-20,31,31.85,30.56,30.69,39839,0
2006-07-21,30.74,31.21,29.43,29.72,119300,0
2006-07-24,29.72,30.44,29.72,30.41,38890,0
2006-07-25,30.31,31.23,30.31,31.17,39717,0
2006-07-26,31.17,31.42,30.39,31.1,22399,0
2006-07-27,31.1,32.71,31.1,32.17,82147,0
2006-07-28,32.52,33.46,32.52,33.2,40870,0
2006-07-31,32.65,33.44,32.65,32.94,35924,0
2006-08-01,32.99,33.18,32.65,32.69,9785,0
2006-08-02,33,34,32.9,33.99,33562,0
2006-08-03,35.25,35.94,34.81,35.53,171864,0
2006-08-04,35.86,36.17,35.29,35.46,78156,0
2006-08-07,35.84,35.84,34.95,35.3,41689,0
2006-08-08,35.72,35.72,34.75,34.79,36075,0
2006-08-09,35.38,35.59,34.5,34.69,44912,0
2006-08-10,34.58,35.51,34.25,35.16,30397,0
2006-08-11,35.26,35.26,34.73,35,31489,0
2006-08-14,35.53,35.59,34.89,35.06,20967,0
2006-08-15,35.04,35.1,34.61,34.94,44203,0
2006-08-16,35.52,35.52,34.25,34.86,44506,0
2006-08-17,34.88,34.88,34.07,34.15,39036,0
2006-08-18,34.26,34.33,33.21,34.26,57812,0
2006-08-21,34.14,34.14,33.41,33.6,40665,0
2006-08-22,33.43,33.9,33.15,33.65,17357,0
2006-08-23,33.93,33.93,32.1,32.5,46354,0
2006-08-24,32.55,32.94,32.19,32.8,37811,0
2006-08-25,32.81,33.06,32.32,32.65,52371,0
2006-08-28,33.02,33.77,32.55,33.49,76490,0
2006-08-29,33.57,34.15,33.19,34.02,50983,0
2006-08-30,34.12,35.06,33.71,35.01,41474,0
2006-08-31,35.19,35.19,33.56,33.89,170947,0
2006-09-01,34.18,35.05,33.78,33.84,64124,0
2006-09-05,33.95,34.38,33.51,33.8,56679,0
2006-09-06,33.65,33.65,32.24,33.01,88321,0
2006-09-07,32.82,33.32,32.3,32.73,108542,0
2006-09-08,33,33.18,32.33,32.59,39225,0
2006-09-11,32.5,32.51,31.85,31.93,49504,0
2006-09-12,32.14,32.14,31.42,31.62,50520,0
2006-09-13,31.66,31.66,31.07,31.21,49882,0
2006-09-14,31.19,31.41,31.01,31.23,109282,0
2006-09-15,31.49,32.37,31.25,32.34,91074,0
2006-09-18,32.5,32.95,31.65,32.77,68596,0
2006-09-19,32.84,32.84,31.55,32.29,65677,0
2006-09-20,32.29,33.1,31.83,32.56,67423,0
2006-09-21,32.72,32.72,31.5,31.7,48184,0
2006-09-22,31.76,32,31.28,31.6,60202,0
2006-09-25,31.82,32.45,31.36,31.5,66046,0
2006-09-26,31.4,31.5,30.95,31,68969,0
2006-09-27,31,31.38,30.86,31.26,46329,0
2006-09-28,31.37,31.48,30.83,31.24,37893,0
2006-09-29,31.37,32.91,31.34,32.55,140235,0
2006-10-02,32.55,32.66,32.01,32.53,138201,0
2006-10-03,32.18,32.75,32.01,32.43,102941,0
2006-10-04,32.44,32.61,32,32.23,37607,0
2006-10-05,32.31,32.66,32.11,32.35,47966,0
2006-10-06,32.12,32.74,31.8,32.21,48070,0
2006-10-09,32.21,32.88,32.01,32.87,51512,0
2006-10-10,32.99,33.11,32.45,32.56,31105,0
2006-10-11,32.56,32.99,32.1,32.33,86502,0
2006-10-12,32.64,32.8,32.41,32.69,63525,0
2006-10-13,32.36,33.42,32.36,33.07,64188,0
2006-10-16,33.35,33.35,33.13,33.21,55180,0
2006-10-17,33.05,33.15,32.26,32.29,63216,0
2006-10-18,32.37,32.82,32,32.12,48710,0
2006-10-19,32.2,32.84,31.85,32.49,106288,0
2006-10-20,32.68,32.68,31.86,32.42,69013,0
2006-10-23,32.21,32.66,32.03,32.58,20334,0
2006-10-24,32.56,32.7,31.78,31.95,55528,0
2006-10-25,32.07,32.5,32.07,32.22,47197,0
2006-10-26,32.53,32.93,32.23,32.36,41620,0
2006-10-27,32.4,32.5,31.94,31.94,54842,0
2006-10-30,31.94,32.34,31.85,32.2,46889,0
2006-10-31,32.16,32.38,32.08,32.33,46160,0
2006-11-01,32.5,32.5,31.78,31.81,41635,0
2006-11-02,31.7,32.2,30.75,31.25,73362,0
2006-11-03,31.48,31.53,30.55,30.88,60931,0
2006-11-06,31.1,31.36,30.6,31.07,63250,0
2006-11-07,31.05,31.4,30.62,30.66,37892,0
2006-11-08,30.85,31.32,30.52,31.23,58159,0
2006-11-09,31.38,31.42,30.34,30.42,32996,0
2006-11-10,30.62,32.75,30.5,32.15,106148,0
2006-11-13,32.3,32.44,31.52,32.02,60712,0
2006-11-14,32.06,32.06,31.52,31.6,209672,0
2006-11-15,31.91,32.14,31.67,31.74,90137,0
2006-11-16,31.94,32.14,31.88,32.09,111928,0
2006-11-17,32.1,32.29,31.77,32.04,152532,0
2006-11-20,31.19,32.29,31.14,32.19,174326,0
2006-11-21,32.12,32.33,31.85,32.19,70499,0
2006-11-22,32.3,32.31,31.99,32,110565,0
2006-11-24,32,32.24,31.9,32,34777,0
2006-11-27,31.91,32.1,31.65,31.79,75002,0
2006-11-28,31.79,32.15,31.5,32.15,123803,0
2006-11-29,32.19,32.29,31.85,32.03,127685,0
2006-11-30,32.05,32.27,31.76,31.76,202623,0
2006-12-01,31.79,32.97,31.79,32.79,104184,0
2006-12-04,32.98,33.32,32.9,33.21,167279,0
2006-12-05,33.12,33.7,33.12,33.34,129224,0
2006-12-06,33.39,33.65,33.15,33.56,116409,0
2006-12-07,33.56,33.9,33.53,33.71,70469,0
2006-12-08,33.77,34,33.52,33.6,55148,0
2006-12-11,33.8,33.85,33.45,33.5,75875,0
2006-12-12,33.61,33.61,33.05,33.19,101192,0
2006-12-13,33.54,33.54,33.29,33.44,117781,0
2006-12-14,33.51,33.95,33.42,33.57,180307,0
2006-12-15,33.74,34.17,33.74,33.93,109336,0
2006-12-18,34,34.16,33.26,33.41,52267,0
2006-12-19,33.25,33.9,33.18,33.63,98137,0
2006-12-20,33.71,33.85,33.34,33.76,67907,0
2006-12-21,33.86,34.11,33.69,34.11,67342,0
2006-12-22,34.23,34.3,34.03,34.3,66705,0
2006-12-26,34.14,34.3,34.02,34.14,82302,0
2006-12-27,34.15,34.79,34.07,34.79,65521,0
2006-12-28,34.89,35.19,34.83,34.91,65989,0
2006-12-29,35,35.12,34.76,34.77,64964,0
2007-01-03,34.89,35.29,34.53,35.07,100030,0
2007-01-04,35.14,35.35,34.77,35.15,77534,0
2007-01-05,35.18,35.18,34.06,34.1,69369,0
2007-01-08,34.25,34.38,33.77,34.21,59518,0
2007-01-09,34.33,34.98,34.33,34.86,90287,0
2007-01-10,34.87,35,34.59,34.85,62013,0
2007-01-11,35.03,35.95,35.03,35.94,110827,0
2007-01-12,36.45,37.5,36.31,36.76,162016,0
2007-01-16,36.9,38.95,36.87,38.35,212578,0
2007-01-17,38.36,38.36,37.4,37.42,84546,0
2007-01-18,37.53,37.76,36.98,37,62766,0
2007-01-19,36.88,37.93,36.76,37.6,54326,0
2007-01-22,37.7,38.34,37.52,38.08,59213,0
2007-01-23,38.18,38.37,37.85,37.93,69356,0
2007-01-24,37.67,37.95,37.6,37.69,49115,0
2007-01-25,38.05,38.67,37.7,37.77,81216,0
2007-01-26,37.95,38.62,37.7,38.62,41336,0
2007-01-29,39,40.87,38.76,40.32,148608,0
2007-01-30,40.84,43.35,40.61,43,156552,0
2007-01-31,45,45,42.5,43,183146,0
2007-02-01,43,43.61,43,43.33,77328,0
2007-02-02,43.5,43.75,42.8,42.8,78838,0
2007-02-05,43,43.1,42.15,42.21,100874,0
2007-02-06,42.25,42.81,42.16,42.79,93875,0
2007-02-07,43.35,45.1,43.35,44.45,159393,0
2007-02-08,44.4,45.04,44.05,45,67299,0
2007-02-09,45,46.22,45,45.67,134203,0
2007-02-12,45.8,46.48,45.55,46.11,114142,0
2007-02-13,46,46.18,45.28,46.18,142266,0
2007-02-14,46.33,46.33,45.63,46.08,135439,0
2007-02-15,45.94,46.15,45.76,45.93,41949,0
2007-02-16,46.02,46.02,45.27,45.72,53007,0
2007-02-20,45.8,45.84,44.74,45.67,94672,0
2007-02-21,45.75,47.24,45.62,47.21,199007,0
2007-02-22,47.21,47.75,45.81,46.78,91372,0
2007-02-23,47.05,47.05,45.62,46.24,69561,0
2007-02-26,46.24,46.71,45.57,46.03,58498,0
2007-02-27,45.39,45.5,42.05,42.78,182052,0
2007-02-28,41.81,42.97,41.25,42.1,165187,0
2007-03-01,40.05,40.18,37.78,38.88,795570,0
2007-03-02,38.89,38.89,38.03,38.03,266662,0
2007-03-05,37.44,37.92,36.1,36.58,319733,0
2007-03-06,36.6,37.7,36.58,37.45,192386,0
2007-03-07,37.65,37.89,37.21,37.3,122502,0
2007-03-08,37.14,37.81,37.13,37.68,190609,0
2007-03-09,38.13,38.73,38.05,38.53,224019,0
2007-03-12,38.92,41.6,38.87,41.25,304986,0
2007-03-13,40.94,41.21,39.51,39.64,275508,0
2007-03-14,39.92,40.42,39.35,40.37,134356,0
2007-03-15,40.4,41.96,40.39,41.37,170950,0
2007-03-16,41.47,41.97,41.01,41.41,133496,0
2007-03-19,41.75,41.9,41.45,41.72,82484,0
2007-03-20,41.77,41.92,41.56,41.75,45458,0
2007-03-21,41.85,42.8,41.76,42.7,108829,0
2007-03-22,42.94,43.74,42.61,43.61,150448,0
2007-03-23,44.99,45,43.7,43.93,244369,0
2007-03-26,44.24,44.24,43.56,43.99,144575,0
2007-03-27,44,44.06,43.6,43.81,50599,0
2007-03-28,43.58,43.95,42.33,43.4,134723,0
2007-03-29,43.91,44.39,42.61,43.02,118888,0
2007-03-30,43,43.2,42.39,42.71,206898,0
2007-04-02,42.84,44.2,42.84,44.2,123519,0
2007-04-03,44.56,44.93,44.25,44.3,103186,0
2007-04-04,44.63,44.66,43.67,43.93,81813,0
2007-04-05,43.81,44.05,43.5,43.95,50731,0
2007-04-09,44.04,44.32,43.7,43.95,66039,0
2007-04-10,44.09,44.27,43.95,44.14,34674,0
2007-04-11,44.02,44.23,43.5,43.94,72117,0
2007-04-12,43.75,44.42,43.55,44.29,78764,0
2007-04-13,44.37,44.38,43.87,44.32,52281,0
2007-04-16,44.54,44.86,44.41,44.83,163866,0
2007-04-17,44.97,44.97,44.27,44.37,221524,0
2007-04-18,44.26,44.85,43.91,44.61,141369,0
2007-04-19,44.25,44.44,43.62,44.07,130040,0
2007-04-20,44.61,44.69,44.12,44.48,87912,0
2007-04-23,45,45.44,44.59,44.85,167227,0
2007-04-24,45.14,45.29,44.32,44.43,83821,0
2007-04-25,44.56,45.5,44.56,44.88,194132,0
2007-04-26,45.19,45.41,44.66,45.34,81510,0
2007-04-27,45.5,45.64,45.11,45.23,71361,0
2007-04-30,45.3,45.62,44.51,44.67,121421,0
2007-05-01,44.5,45.5,44.14,45.27,83509,0
2007-05-02,45.48,46.66,45.41,46.66,148160,0
2007-05-03,46.94,47.75,46.8,47,181471,0
2007-05-04,47.58,47.58,46.84,47.58,55918,0
2007-05-07,47.5,48.21,47.28,47.72,95606,0
2007-05-08,47.63,47.65,47.3,47.62,76303,0
2007-05-09,47.65,47.65,47.25,47.56,53335,0
2007-05-10,47.64,47.91,46.97,47.02,110448,0
2007-05-11,46.91,48.3,46.85,48.29,107038,0
2007-05-14,48.98,49,47.63,47.69,155787,0
2007-05-15,47.57,47.85,46.63,46.63,127673,0
2007-05-16,46.87,47.63,46.59,47.54,105801,0
2007-05-17,47.95,48.08,46,46.49,278569,0
2007-05-18,46.72,47.09,46,46.7,128076,0
2007-05-21,46.84,46.95,46.28,46.43,196591,0
2007-05-22,46.59,46.94,46.1,46.57,95993,0
2007-05-23,46.84,47,45.69,45.99,105087,0
2007-05-24,46.08,46.37,45.06,45.48,157341,0
2007-05-25,46.19,46.74,45.49,46.38,124339,0
2007-05-29,46.59,47.37,46.43,46.98,186980,0
2007-05-30,47.18,47.26,46.57,47.21,69858,0
2007-05-31,47.43,47.77,46.98,47.01,108592,0
2007-06-01,47.54,47.6,46.95,47.49,131304,0
2007-06-04,47.4,47.76,47.23,47.52,82783,0
2007-06-05,47.85,48.33,46.7,47.28,135041,0
2007-06-06,47,47.28,46.19,46.44,80954,0
2007-06-07,46.58,46.58,44.52,44.83,232220,0
2007-06-08,44.86,45.39,44.18,45.17,124770,0
2007-06-11,45.23,45.55,44.34,44.53,106502,0
2007-06-12,44.27,44.54,43.61,43.93,115551,0
2007-06-13,44.26,44.67,43.65,44.23,80084,0
2007-06-14,44.45,44.97,44.31,44.88,91932,0
2007-06-15,45.63,45.63,44.72,44.78,171174,0
2007-06-18,44.76,45.38,44.56,45.21,108442,0
2007-06-19,45,45.49,44.7,44.96,72617,0
2007-06-20,45.34,45.34,44.39,44.61,80158,0
2007-06-21,44.51,45.1,44.27,44.8,97552,0
2007-06-22,44.81,44.94,44,44.12,377245,0
2007-06-25,44.32,44.32,42.64,43.37,194407,0
2007-06-26,43.44,43.62,42.58,43.27,89006,0
2007-06-27,42.92,43.87,42.69,43.81,75242,0
2007-06-28,43.88,44.1,43.6,43.69,58188,0
2007-06-29,44.12,44.12,43.11,43.26,96567,0
2007-07-02,43.4,44.13,43.4,43.88,93114,0
2007-07-03,44.15,44.35,43.93,43.97,63265,0
2007-07-05,44.1,44.15,42.87,43.24,107530,0
2007-07-06,43,44,42.49,43.88,112130,0
2007-07-09,43.9,43.98,43.24,43.58,97005,0
2007-07-10,43.58,44,42.6,42.6,102756,0
2007-07-11,42.71,43.08,42.3,42.51,87081,0
2007-07-12,43.76,44,43.15,43.66,241378,0
2007-07-13,43.99,44.09,43.13,43.47,207054,0
2007-07-16,44.85,44.99,43.94,44.36,429203,0
2007-07-17,44.29,44.4,43.88,44.21,273928,0
2007-07-18,44.14,44.14,43.63,43.98,142329,0
2007-07-19,44.16,44.44,43.96,44.35,232236,0
2007-07-20,44.25,44.35,43.9,44.23,245476,0
2007-07-23,44.34,44.59,43.87,43.91,110234,0
2007-07-24,43.52,44.16,42.81,43.11,145037,0
2007-07-25,43.23,44,42.56,43.02,150837,0
2007-07-26,42.86,43.49,40.95,41.82,235870,0
2007-07-27,41.59,42.1,41.12,41.13,127748,0
2007-07-30,41.54,42.34,40.5,41.98,126156,0
2007-07-31,41.9,42.86,41.09,41.15,91925,0
2007-08-01,41,41.87,40.49,41.69,269171,0
2007-08-02,42.07,42.72,41.32,42.71,158870,0
2007-08-03,42.77,42.82,40.8,40.9,99894,0
2007-08-06,40.38,43.09,40.38,42.03,136977,0
2007-08-07,42.11,45.63,41.53,45.33,226785,0
2007-08-08,45.65,48.87,44.52,45.31,419420,0
2007-08-09,43.43,47.79,42.77,47.22,551924,0
2007-08-10,47.25,47.71,45.22,46.17,259837,0
2007-08-13,46.42,46.9,43.77,43.96,163113,0
2007-08-14,44.31,44.31,42.2,42.36,198702,0
2007-08-15,42.11,44.24,41.68,41.81,188400,0
2007-08-16,41,44.3,40.5,44.09,249962,0
2007-08-17,45,45.13,44.09,44.29,354899,0
2007-08-20,44.57,44.61,42.56,43.9,142033,0
2007-08-21,43.54,44.24,43.31,44.02,96488,0
2007-08-22,44.59,44.59,43.84,44.05,106914,0
2007-08-23,44.43,44.43,42.55,43,124309,0
2007-08-24,43.08,43.56,42.62,43.13,99850,0
2007-08-27,42.89,43.15,42.55,42.76,97943,0
2007-08-28,42.65,43.06,41.54,41.6,96437,0
2007-08-29,41.92,43.54,41.92,43.3,133735,0
2007-08-30,42.96,44.22,42.74,43.23,131794,0
2007-08-31,43.32,44.25,43.32,44,169233,0
2007-09-04,44.02,44.79,43.63,44.69,183744,0
2007-09-05,44,44.17,43.3,43.96,151446,0
2007-09-06,44.19,44.19,43.3,43.87,131594,0
2007-09-07,43.3,43.43,41.99,42.72,106359,0
2007-09-10,42.75,42.93,41.95,42.38,103176,0
2007-09-11,42.57,42.57,41.79,42.32,151120,0
2007-09-12,42.29,42.29,41.2,41.78,92201,0
2007-09-13,41.78,41.98,40.96,41.3,124934,0
2007-09-14,41,41.3,40.71,41.21,56587,0
2007-09-17,41.2,41.2,40.05,40.21,165403,0
2007-09-18,40.51,42.12,39.92,41.99,105662,0
2007-09-19,42.26,42.94,41.96,42.47,95983,0
2007-09-20,42.23,42.69,40.66,41.08,109306,0
2007-09-21,41.22,41.54,40.82,41.2,209270,0
2007-09-24,41.51,42.6,41.21,41.78,98701,0
2007-09-25,41.43,41.6,40.75,41.08,76948,0
2007-09-26,41.19,42.15,41.1,42.06,144347,0
2007-09-27,42.2,42.6,41.96,42.19,119357,0
2007-09-28,42.33,42.52,41.26,41.55,81306,0
2007-10-01,41.31,43.07,41.15,42.37,107450,0
2007-10-02,42.57,43.37,42.44,43,106820,0
2007-10-03,42.87,42.87,42,42.51,65852,0
2007-10-04,42.59,42.78,42.14,42.43,63450,0
2007-10-05,42.5,43.36,42.5,43.07,67882,0
2007-10-08,42.89,43.36,42.76,43,46846,0
2007-10-09,43.06,43.5,42.79,43.44,63116,0
2007-10-10,43.5,43.5,42.88,43.04,82851,0
2007-10-11,43.17,43.23,42,42.52,96948,0
2007-10-12,42.52,42.8,42.4,42.69,84054,0
2007-10-15,42.63,42.78,41.26,41.4,151189,0
2007-10-16,41.4,41.55,40.89,41.05,71313,0
2007-10-17,41.51,41.73,40.06,40.84,129626,0
2007-10-18,40.72,40.99,40.3,40.53,74337,0
2007-10-19,40.54,41.15,39.9,40.12,162401,0
2007-10-22,39.86,40.47,39.76,40.1,170210,0
2007-10-23,40.51,40.98,40.02,40.36,185723,0
2007-10-24,40.13,40.83,39.72,40.23,184198,0
2007-10-25,40.55,40.78,39.3,39.79,166486,0
2007-10-26,39.89,40.57,39.79,40,107826,0
2007-10-29,40.05,40.85,40.05,40.74,87457,0
2007-10-30,40.4,41.13,40.22,40.76,73135,0
2007-10-31,41.01,41.68,40.29,41.25,93759,0
2007-11-01,40.54,40.94,39.43,39.43,125580,0
2007-11-02,39.73,40.09,39.53,39.95,60869,0
2007-11-05,39.47,40.14,39.26,39.95,72772,0
2007-11-06,40.01,40.34,39.29,40.31,66185,0
2007-11-07,39.74,40.07,38.88,39.52,135215,0
2007-11-08,39.87,40.01,39,40,102273,0
2007-11-09,39.53,40.35,39.1,40.05,135361,0
2007-11-12,39.93,40.86,39.5,39.98,114330,0
2007-11-13,40.31,40.71,40.13,40.32,102022,0
2007-11-14,40.66,40.91,39.7,40,96794,0
2007-11-15,40,40,39.17,39.61,136113,0
2007-11-16,39.71,39.81,38.93,39.69,239213,0
2007-11-19,39.12,39.26,38.01,39.01,148874,0
2007-11-20,39.4,39.99,38.87,39.42,111078,0
2007-11-21,39.35,39.48,38.05,38.82,137330,0
2007-11-23,38,39.2,38,39.05,36093,0
2007-11-26,39.28,39.28,37.9,38.54,137350,0
2007-11-27,38.6,39.11,38,38.68,101958,0
2007-11-28,38.96,39.39,38.64,39.21,132046,0
2007-11-29,39.27,39.29,38.3,38.77,62282,0
2007-11-30,39.25,39.25,38.01,38.49,112656,0
2007-12-03,38.4,38.45,37.81,37.85,94389,0
2007-12-04,37.75,37.89,36.85,36.97,175770,0
2007-12-05,37.44,37.44,36.56,37.14,131857,0
2007-12-06,36.9,38.4,36.83,38.24,127742,0
2007-12-07,38.27,38.27,37.46,38.01,108996,0
2007-12-10,38.1,38.4,37.64,38.11,70496,0
2007-12-11,38.13,38.4,36.51,36.73,115160,0
2007-12-12,37.11,38.05,36.13,36.97,147546,0
2007-12-13,36.58,36.58,35.28,36.07,270160,0
2007-12-14,35.52,35.52,33.6,33.78,379664,0
2007-12-17,33.73,34.25,33.07,33.64,142749,0
2007-12-18,33.99,34.16,33.01,34.16,142364,0
2007-12-19,34,34,33.34,33.81,121888,0
2007-12-20,34.09,34.38,33.22,34.38,134253,0
2007-12-21,34.7,35.3,34.44,35.3,192076,0
2007-12-24,35,35.81,34.96,35.76,56129,0
2007-12-26,35.23,36.17,35.05,35.97,107725,0
2007-12-27,35.76,36.06,34.5,34.51,78938,0
2007-12-28,33.97,34.87,33.87,34.1,90916,0
2007-12-31,33.89,34.04,33.3,33.62,150844,0
2008-01-02,33.49,33.84,32.55,32.7,126471,0
2008-01-03,32.7,33.8,32.64,33.76,162052,0
2008-01-04,33.38,33.61,32.16,32.66,149704,0
2008-01-07,33.28,34.65,32.62,34.14,180071,0
2008-01-08,34.36,34.86,33.13,33.24,129173,0
2008-01-09,33.1,33.71,32.44,33.29,156177,0
2008-01-10,33,34.6,32.56,33.79,111472,0
2008-01-11,33.66,33.93,33,33.01,99239,0
2008-01-14,33.41,33.46,32.92,33.14,90992,0
2008-01-15,32.88,33.21,32.03,32.7,108811,0
2008-01-16,32.48,32.82,32,32.39,126423,0
2008-01-17,32.44,32.59,31.27,31.68,139770,0
2008-01-18,31.67,32.09,31.28,31.47,164612,0
2008-01-22,30.39,31.71,29.17,30.53,160111,0
2008-01-23,29.97,32.16,29.66,32.05,156125,0
2008-01-24,32.1,32.83,30.85,31.49,126598,0
2008-01-25,31.82,32.35,30.8,31.04,86602,0
2008-01-28,31.04,32.42,30.15,32.27,110119,0
2008-01-29,32.39,32.39,31.84,32.21,116492,0
2008-01-30,32.04,32.3,31.09,31.42,153647,0
2008-01-31,31.05,33.16,31.05,33.11,151631,0
2008-02-01,33.48,33.81,32.66,33.6,77324,0
2008-02-04,33.57,33.59,32.31,32.41,119964,0
2008-02-05,31.8,32.73,31.1,31.34,85347,0
2008-02-06,31.53,31.78,30.63,30.69,88925,0
2008-02-07,30.64,31.65,30.3,31.2,86281,0
2008-02-08,31.19,31.69,30.4,30.87,55215,0
2008-02-11,30.9,31.12,30.36,30.62,123595,0
2008-02-12,30.72,30.96,30.33,30.56,75653,0
2008-02-13,30.77,31.61,30.47,31.61,80213,0
2008-02-14,31.74,31.84,30.79,30.81,96429,0
2008-02-15,30.56,31.17,30.17,30.89,104614,0
2008-02-19,31.24,31.64,30.66,31.2,67228,0
2008-02-20,31.04,32.09,31.04,31.76,85856,0
2008-02-21,31.79,32.33,31.31,31.44,101880,0
2008-02-22,31.46,32.05,31.19,31.99,97415,0
2008-02-25,32.06,32.98,31.63,32.96,117524,0
2008-02-26,32.87,34,32.66,33.28,128343,0
2008-02-27,33.09,33.82,32.94,33.5,75676,0
2008-02-28,33.61,34.26,33.35,33.82,141921,0
2008-02-29,33.55,34.25,33.27,34.18,218123,0
2008-03-03,34.25,34.89,33.47,34.3,192211,0
2008-03-04,34.3,34.73,32.8,33.53,126720,0
2008-03-05,33.76,33.76,32.69,33.04,70359,0
2008-03-06,32.89,33.46,31.89,31.91,61921,0
2008-03-07,31.5,32.53,31.41,32.06,95236,0
2008-03-10,32.24,32.28,31.06,31.2,59445,0
2008-03-11,31.95,32.51,31.26,32.27,106811,0
2008-03-12,32.19,32.28,31.18,31.28,114399,0
2008-03-13,31.02,31.81,30.73,31.23,239214,0
2008-03-14,31.52,31.87,29.61,29.8,266164,0
2008-03-17,29.33,30.14,29,29.47,225346,0
2008-03-18,30.11,30.62,28.62,30.28,177899,0
2008-03-19,30.57,30.67,29.57,29.57,100466,0
2008-03-20,29.87,30.14,29.03,30.09,287434,0
2008-03-24,30.19,30.74,29.79,30.3,108784,0
2008-03-25,30.35,30.48,29.67,30.01,83592,0
2008-03-26,29.93,31.36,29.83,30.92,100937,0
2008-03-27,31.04,31.25,30.07,30.31,80130,0
2008-03-28,30.43,31.24,30.09,30.09,71057,0
2008-03-31,30.08,30.74,29.93,30.23,65788,0
2008-04-01,30.52,31.47,30.49,31.44,75865,0
2008-04-02,31.37,32.23,29.82,31.88,97683,0
2008-04-03,31.66,32.05,31.36,31.95,77693,0
2008-04-04,31.91,31.99,31.26,31.7,54737,0
2008-04-07,31.86,33.51,31.69,33.05,207971,0
2008-04-08,33.3,34.5,33.3,33.88,151568,0
2008-04-09,34.15,34.61,33.5,33.59,87888,0
2008-04-10,33.65,34.24,32.82,33.02,103090,0
2008-04-11,32.69,33.17,32.51,32.63,101153,0
2008-04-14,32.69,34.2,32.52,33.25,84338,0
2008-04-15,33.5,34.16,33.41,34.09,60780,0
2008-04-16,34.24,35.9,34.22,35.69,110996,0
2008-04-17,35.6,35.99,35.01,35.17,105280,0
2008-04-18,35.91,36.46,35.36,35.71,79605,0
2008-04-21,35.5,35.78,34.82,35.17,64761,0
2008-04-22,35.31,35.31,34,34.49,86299,0
2008-04-23,34.57,35.98,34.57,35.43,63322,0
2008-04-24,35.55,35.98,35,35.04,70315,0
2008-04-25,35.25,35.73,35.01,35.16,57818,0
2008-04-28,35.16,36.38,35.16,35.98,47656,0
2008-04-29,36.06,36.13,35.09,35.14,61870,0
2008-04-30,35.28,36.42,35.06,35.32,86453,0
2008-05-01,35.43,36.81,35.43,36.38,105916,0
2008-05-02,36.79,36.98,35.18,35.66,124549,0
2008-05-05,35.28,36.1,35.08,35.9,91002,0
2008-05-06,35.8,36.25,35.5,36.2,65529,0
2008-05-07,36.1,36.29,35,35.16,63384,0
2008-05-08,35.64,35.64,34.82,35.4,42948,0
2008-05-09,35.39,35.5,34.86,35,32832,0
2008-05-12,35.19,36.73,35.19,36.1,73356,0
2008-05-13,36.2,36.89,35.83,36.89,76072,0
2008-05-14,36.96,37.89,36.63,36.66,87745,0
2008-05-15,36.73,37.34,36.44,36.96,47255,0
2008-05-16,37.21,37.5,36.36,37.43,116025,0
2008-05-19,37.52,37.79,36.69,36.88,73124,0
2008-05-20,36.87,37.84,36.81,37.7,62338,0
2008-05-21,37.87,38.95,37.84,38.52,115197,0
2008-05-22,38.53,39.25,38.48,39.2,62470,0
2008-05-23,39.17,39.74,38.7,39.28,96716,0
2008-05-27,39.24,40.41,39.24,39.93,101661,0
2008-05-28,40.18,40.75,40.05,40.45,118931,0
2008-05-29,40.64,41.53,40.44,41.49,135761,0
2008-05-30,41.74,41.74,41.1,41.46,118473,0
2008-06-02,41.41,41.69,40.72,41.42,83635,0
2008-06-03,41.65,41.65,41.33,41.5,95326,0
2008-06-04,41.56,41.92,41.02,41.73,75494,0
2008-06-05,41.58,42.72,41.58,42.72,81362,0
2008-06-06,42.39,42.95,41.86,41.86,125626,0
2008-06-09,42.06,42.72,41.02,42.03,120963,0
2008-06-10,41.82,42.75,41.15,42.24,54444,0
2008-06-11,42.04,42.24,41.85,41.85,65808,0
2008-06-12,42.1,42.79,42.1,42.74,83433,0
2008-06-13,42.76,43.55,42.66,43.47,81977,0
2008-06-16,43.5,44.24,43.04,44.04,267434,0
2008-06-17,44.25,44.25,43.53,43.74,98645,0
2008-06-18,43.64,44.12,43.6,43.72,70947,0
2008-06-19,43.75,44.1,43.2,44.1,83911,0
2008-06-20,43.97,44.25,43.04,44.11,167738,0
2008-06-23,44.26,44.26,43.81,44.09,82897,0
2008-06-24,43.89,44.25,42.93,43.9,129005,0
2008-06-25,43.93,44.67,43.93,44.45,102721,0
2008-06-26,44.26,44.33,43.24,43.65,99253,0
2008-06-27,43.72,44.06,43.45,43.76,302234,0
2008-06-30,43.69,44.05,43.31,43.45,93004,0
2008-07-01,43.17,44,43.03,43.99,87778,0
2008-07-02,44.04,44.1,42.7,43.45,113153,0
2008-07-03,43.45,43.45,41.49,42.02,123445,0
2008-07-07,41.98,42.19,40.74,41.49,166694,0
2008-07-08,41.77,42.49,40.55,42.47,109863,0
2008-07-09,42.4,43.6,41.78,42.02,100821,0
2008-07-10,42.06,43.4,42.06,42.89,53739,0
2008-07-11,42.35,47.7,41.89,43.65,152299,0
2008-07-14,44,44.07,42.92,43.38,165227,0
2008-07-15,42.84,43.85,42.28,42.61,138992,0
2008-07-16,42.7,43.66,42.34,43.57,58609,0
2008-07-17,43.84,44.19,42.64,44.03,125307,0
2008-07-18,43.94,44.46,43.03,43.34,78373,0
2008-07-21,43.73,44.56,43.28,44.5,60183,0
2008-07-22,44.49,46.07,44.02,45.79,135757,0
2008-07-23,46.23,46.47,45.51,46.17,165120,0
2008-07-24,46.49,46.72,45.45,45.71,72251,0
2008-07-25,46.26,46.26,44.42,45.84,83756,0
2008-07-28,45.76,45.8,44.69,44.94,66424,0
2008-07-29,44.95,45.88,44.67,44.97,101097,0
2008-07-30,45.09,46.46,44.42,45.94,180964,0
2008-07-31,45.41,46.96,45.41,46.26,105859,0
2008-08-01,46.55,46.79,45.14,45.5,129644,0
2008-08-04,45.3,46.89,45.09,45.81,104453,0
2008-08-05,46.38,46.6,45.3,46.09,164228,0
2008-08-06,46.32,46.32,45.09,45.68,76881,0
2008-08-07,45.22,45.67,43.82,43.87,111830,0
2008-08-08,43.8,46.13,43.5,45.27,167329,0
2008-08-11,45.61,47.09,45.29,47,177885,0
2008-08-12,44.03,47.1,44.01,46.83,184965,0
2008-08-13,46.68,47.1,45.74,46.58,128683,0
2008-08-14,46.4,46.4,44.05,45.79,106690,0
2008-08-15,46.07,46.07,44.86,46.01,119007,0
2008-08-18,46.01,46.92,45.47,45.86,76818,0
2008-08-19,45.57,46.23,45.44,45.74,50203,0
2008-08-20,45.75,46.91,45.49,46.24,83506,0
2008-08-21,46.24,47.1,46.18,46.41,72224,0
2008-08-22,46.73,47.23,46.64,47.19,77120,0
2008-08-25,47.25,47.72,47,47.19,95111,0
2008-08-26,47.12,47.47,46.41,46.77,59152,0
2008-08-27,47.5,47.5,46.31,46.9,66021,0
2008-08-28,47.11,48.19,46.81,48.09,86461,0
2008-08-29,48.13,48.13,47.25,47.64,48327,0
2008-09-02,48.2,48.22,47,48.22,98664,0
2008-09-03,48.16,48.24,47.5,48.05,152690,0
2008-09-04,47.83,47.83,45.93,46.9,148768,0
2008-09-05,46.68,46.75,44.18,45.01,241384,0
2008-09-08,45.42,46.82,45.24,46.15,163374,0
2008-09-09,46.26,47.7,44.62,44.97,126647,0
2008-09-10,45.33,46.06,44.5,44.63,117300,0
2008-09-11,44.37,44.63,43.59,44.11,180225,0
2008-09-12,43.99,44.23,43.01,43.76,273767,0
2008-09-15,43,43.21,40.51,41.06,190880,0
2008-09-16,40.66,40.98,39.02,39.91,324241,0
2008-09-17,39.36,39.89,37.03,37.03,289252,0
2008-09-18,36.95,37.95,35.42,36.3,382432,0
2008-09-19,40.61,40.61,37.44,37.99,410548,0
2008-09-22,37.53,39.5,36.6,37.71,102868,0
2008-09-23,37.7,39.56,37.65,38.65,171217,0
2008-09-24,40.07,40.08,38.51,38.8,109061,0
2008-09-25,38.81,39.8,38.61,39.49,71068,0
2008-09-26,38.8,43.08,38.8,39.07,59191,0
2008-09-29,38.05,40.85,36,36.6,128866,0
2008-09-30,36.85,37.98,35.7,35.91,162447,0
2008-10-01,36.43,38.2,35.25,35.52,85355,0
2008-10-02,35,36.52,32.6,33,171713,0
2008-10-03,31.71,34.58,30.05,33.47,169499,0
2008-10-06,32.54,32.66,29.12,31.92,154776,0
2008-10-07,31.65,31.92,29,29.12,189432,0
2008-10-08,28.87,31.81,28.06,29.54,180593,0
2008-10-09,29.92,30.65,27.54,27.66,206200,0
2008-10-10,26.8,29.71,24.91,28.99,260671,0
2008-10-13,29.51,32.86,28.97,32.85,147338,0
2008-10-14,33.57,33.83,30.56,31.45,77805,0
2008-10-15,30.28,31.26,28.13,28.23,107354,0
2008-10-16,28.4,29.6,26.05,28.64,224581,0
2008-10-17,27.67,30.37,27.13,29.07,165112,0
2008-10-20,29.24,30.98,29.18,30.83,67132,0
2008-10-21,30.08,30.83,28.51,29.05,86272,0
2008-10-22,28.41,29.1,27.15,27.51,118782,0
2008-10-23,27.16,28.56,25.74,26.47,116752,0
2008-10-24,25.28,26.61,24.8,25.92,105924,0
2008-10-27,25.16,25.82,23.43,23.61,103257,0
2008-10-28,23.98,24.08,22.23,23.2,188228,0
2008-10-29,23.3,23.3,22.15,22.19,265637,0
2008-10-30,22.76,23.36,22.47,23.22,186422,0
2008-10-31,23.03,25.12,22.65,25.04,152542,0
2008-11-03,24.92,26.17,24.24,26.08,102549,0
2008-11-04,26.48,27.86,25.24,27.57,145203,0
2008-11-05,27.08,27.08,24.56,24.67,122860,0
2008-11-06,24.5,25.15,24.09,24.17,81534,0
2008-11-07,24.04,24.55,23.38,24.46,80864,0
2008-11-10,25.01,25.46,23.69,23.76,95494,0
2008-11-11,23.52,23.91,22.62,23.13,100088,0
2008-11-12,22.83,22.85,21.08,21.6,173502,0
2008-11-13,21.69,24.57,21,24.36,162299,0
2008-11-14,23.9,24.59,22.58,22.68,111261,0
2008-11-17,22.46,23.42,21.68,21.77,168939,0
2008-11-18,21.88,22.75,21.06,22.06,108858,0
2008-11-19,21.99,22,19.89,19.9,115709,0
2008-11-20,19.64,19.93,17.81,17.97,139760,0
2008-11-21,18.24,18.81,16.06,18.09,239453,0
2008-11-24,18.3,20.5,17.79,20.19,108692,0
2008-11-25,20.37,20.8,19.03,19.58,114965,0
2008-11-26,19.14,21.57,19.14,21.55,116422,0
2008-11-28,22.42,23.18,21.82,22.69,78608,0
2008-12-01,22.38,23,18.8,19.05,130864,0
2008-12-02,19.38,20.32,19.05,20.2,103284,0
2008-12-03,19.62,21.56,19,21.05,91993,0
2008-12-04,20.86,21.73,19.97,20.37,102235,0
2008-12-05,20.13,21.79,19.39,21.76,81355,0
2008-12-08,22.88,24.2,22.03,24.03,121154,0
2008-12-09,23.7,25.79,23.35,23.76,107139,0
2008-12-10,23.95,24.49,23.03,23.79,90433,0
2008-12-11,23.34,24.69,22.5,22.9,77328,0
2008-12-12,22.33,25.68,22.33,25.68,149812,0
2008-12-15,25.77,25.85,23.56,24.2,76613,0
2008-12-16,24.77,26.66,24.25,26.62,131631,0
2008-12-17,26.47,27.06,26.2,26.77,90903,0
2008-12-18,26.86,27.6,26.27,27.08,82439,0
2008-12-19,28.03,29.15,27.01,28.76,150099,0
2008-12-22,28.77,29,25.87,27.21,71127,0
2008-12-23,27.39,27.39,25.45,25.79,64149,0
2008-12-24,25.88,26.18,25.56,25.72,14981,0
2008-12-26,25.85,26.97,25.85,26.79,30153,0
2008-12-29,26.79,26.79,24.63,25.12,94633,0
2008-12-30,25.3,26.42,24.6,26.4,66324,0
2008-12-31,26.5,27.36,25.47,26.58,118190,0
2009-01-02,26.67,28.01,26.07,27.62,46825,0
2009-01-05,27.84,27.94,26.75,27.23,68400,0
2009-01-06,27.41,29.05,27.41,28.73,110321,0
2009-01-07,28.29,28.4,27.6,27.74,111808,0
2009-01-08,27.54,28.49,27.29,28.48,91640,0
2009-01-09,28.57,28.7,26.78,26.95,68499,0
2009-01-12,26.88,26.94,25.58,25.91,88914,0
2009-01-13,25.79,26.42,25.25,26.28,49409,0
2009-01-14,26,26.82,25.25,26.05,60448,0
2009-01-15,26.04,26.67,25.01,26.33,51146,0
2009-01-16,26.63,26.99,25.15,26.06,56740,0
2009-01-20,25.74,25.85,24.51,24.51,76679,0
2009-01-21,23.68,26.35,23.68,26.19,114044,0
2009-01-22,25.58,26.11,24.63,25.51,64353,0
2009-01-23,24.85,27.37,24.85,26.88,47333,0
2009-01-26,27.01,28.14,26.25,27.27,41312,0
2009-01-27,27.25,27.5,26.97,27.08,52452,0
2009-01-28,27.42,28.09,27.33,27.75,99616,0
2009-01-29,27.13,27.84,25.69,26.04,53337,0
2009-01-30,26.2,26.9,25.32,25.42,28776,0
2009-02-02,25.07,27.34,25.07,27.08,90643,0
2009-02-03,27.25,27.34,26.26,27.12,40111,0
2009-02-04,27.21,27.85,26.52,26.59,94245,0
2009-02-05,26.46,27.21,25.86,26.38,123623,0
2009-02-06,26.27,27.68,26.24,27.18,83084,0
2009-02-09,27.19,27.89,26.5,27.11,116683,0
2009-02-10,26.9,27.81,25.63,25.67,149066,0
2009-02-11,25.74,26.12,24.83,25.13,85692,0
2009-02-12,24.74,25.87,24.51,25.29,137196,0
2009-02-13,25.24,25.92,24.73,25.12,87693,0
2009-02-17,24.27,24.85,23.86,24.4,131062,0
2009-02-18,24.49,25.05,24.15,24.38,158563,0
2009-02-19,24.64,25.75,23.44,23.71,126154,0
2009-02-20,23.32,23.52,22.21,22.81,98538,0
2009-02-23,22.89,23.41,21.83,21.91,97349,0
2009-02-24,21.68,22.86,21.5,22.68,90968,0
2009-02-25,22.45,22.96,21.49,22,70894,0
2009-02-26,22.14,22.3,21.3,21.48,55285,0
2009-02-27,21.05,22.25,21.04,21.84,78000,0
2009-03-02,21.52,21.97,20.75,20.86,237892,0
2009-03-03,20.86,21.08,19.72,19.75,88465,0
2009-03-04,20.06,20.92,19.74,20.78,106763,0
2009-03-05,20.2,20.54,19.91,19.96,102804,0
2009-03-06,20.13,20.38,19.16,20.35,83394,0
2009-03-09,20.14,20.88,20.03,20.48,93343,0
2009-03-10,20.98,21.6,20.24,21.55,83133,0
2009-03-11,21.69,22.23,20.8,21.65,75400,0
2009-03-12,21.59,23.38,21.59,23.15,95486,0
2009-03-13,23.35,24.45,22.78,24.32,63861,0
2009-03-16,24.46,24.68,23.33,23.54,61333,0
2009-03-17,23.5,25.11,23.23,25.08,48842,0
2009-03-18,25.03,26.45,24.94,25.84,93933,0
2009-03-19,26.15,26.15,25.16,25.35,50335,0
2009-03-20,25.51,25.66,24.53,24.53,83852,0
2009-03-23,25.36,27.51,25.01,27.51,126802,0
2009-03-24,25.29,28.38,25.29,27.68,122122,0
2009-03-25,27.81,30.61,27.81,29.99,126238,0
2009-03-26,30.29,30.69,29.71,30.41,144010,0
2009-03-27,30.05,31.71,29.78,31.05,123652,0
2009-03-30,30.23,31.58,29.81,31.4,217064,0
2009-03-31,31.68,31.68,30.06,30.07,164545,0
2009-04-01,29.99,31.5,29.56,30.84,137448,0
2009-04-02,31.54,31.54,30.31,31.15,118483,0
2009-04-03,30.97,30.99,30.11,30.56,79541,0
2009-04-06,30.15,30.68,29.43,30.13,89343,0
2009-04-07,29.73,30.36,29.33,29.62,110914,0
2009-04-08,29.78,30,28.71,29.33,92810,0
2009-04-09,29.9,31.08,29.53,30.96,109099,0
2009-04-13,30.63,31.23,30.07,30.69,52575,0
2009-04-14,30.21,30.43,29.25,29.43,60099,0
2009-04-15,29.42,29.75,28.92,29.57,58835,0
2009-04-16,30,30.03,28.82,29.99,89433,0
2009-04-17,30,30.2,29.01,29.57,62505,0
2009-04-20,28.93,29.05,28.02,28.22,75583,0
2009-04-21,27.86,28.69,27.24,28.52,72048,0
2009-04-22,27.93,29.03,27.6,28.03,72529,0
2009-04-23,28.33,28.78,27.8,28.34,78268,0
2009-04-24,28.69,29.22,28.08,28.74,86280,0
2009-04-27,28.11,28.72,28,28.12,64262,0
2009-04-28,27.95,29.62,27.75,29.41,103379,0
2009-04-29,29.6,30.32,29.03,30.29,113283,0
2009-04-30,30.49,31,30,30,72494,0
2009-05-01,30.01,30.2,29.01,29.24,75067,0
2009-05-04,29.4,30.14,29.05,30.13,59840,0
2009-05-05,29.83,29.83,28.29,28.81,66930,0
2009-05-06,29.18,29.49,27.84,28.16,69303,0
2009-05-07,28.61,28.61,27.7,27.85,61930,0
2009-05-08,28.41,29.78,28.41,29.36,65675,0
2009-05-11,29.15,29.89,28.2,28.38,47243,0
2009-05-12,28.44,29.72,27.85,28.18,69592,0
2009-05-13,27.76,29.1,27.56,28.49,116601,0
2009-05-14,28.54,29.77,28.54,29.31,80283,0
2009-05-15,29.3,29.63,28.4,28.87,63332,0
2009-05-18,29.18,29.66,28,29.65,61379,0
2009-05-19,29.66,29.74,28.56,29.08,31501,0
2009-05-20,29.47,29.59,28.51,28.66,71315,0
2009-05-21,26.71,28.39,26.71,27.74,96075,0
2009-05-22,27.06,28.32,27.01,27.01,69896,0
2009-05-26,26.87,28.26,26.64,28.21,119475,0
2009-05-27,27.92,28.66,27.28,27.34,39695,0
2009-05-28,27.3,28.13,26.51,27.38,90092,0
2009-05-29,27.39,27.94,27.05,27.93,66284,0
2009-06-01,28.66,29.96,27.04,29.73,66432,0
2009-06-02,29.51,30.46,28.64,29.89,54863,0
2009-06-03,29.74,29.89,29.42,29.88,32961,0
2009-06-04,29.7,30.07,28.97,29.96,45988,0
2009-06-05,28.5,29.38,27.53,29.22,298661,0
2009-06-08,28.74,29.45,28.13,29.01,121693,0
2009-06-09,29,29,27.84,27.97,101185,0
2009-06-10,28.08,28.48,27.13,27.95,86393,0
2009-06-11,28,29.09,27.83,28.77,144553,0
2009-06-12,28.38,29.53,28.37,29.52,89683,0
2009-06-15,29.22,29.26,28.55,29.03,95578,0
2009-06-16,29.03,29.36,28,28.23,72166,0
2009-06-17,28.16,29.17,28,28.57,67594,0
2009-06-18,28.44,29.18,28.2,28.74,83154,0
2009-06-19,29.1,29.17,28.57,28.84,121282,0
2009-06-22,28.7,28.81,27.73,27.75,84273,0
2009-06-23,28.05,28.05,27.13,27.2,83661,0
2009-06-24,27.54,27.89,27.11,27.52,50501,0
2009-06-25,27.38,28.13,27.38,28,47893,0
2009-06-26,27.74,29,27.58,28.67,603694,0
2009-06-29,28.67,29.19,28.16,28.8,66676,0
2009-06-30,28.9,29.06,28.13,28.7,75587,0
2009-07-01,28.84,29.91,28.67,29.81,98370,0
2009-07-02,29.4,29.4,28.21,28.37,52808,0
2009-07-06,28.3,28.3,27.4,27.89,76263,0
2009-07-07,27.82,28,26.77,26.81,56966,0
2009-07-08,26.85,26.85,25.67,26.56,103169,0
2009-07-09,26.7,26.7,25.95,26.19,76738,0
2009-07-10,26,26.16,25.53,25.78,31989,0
2009-07-13,25.82,26.98,25.51,26.79,55628,0
2009-07-14,26.69,27,26.23,26.73,46043,0
2009-07-15,26.99,28.09,26.74,27.8,91012,0
2009-07-16,27.57,28.19,27.51,28.06,51156,0
2009-07-17,28.14,28.14,27.42,27.95,101873,0
2009-07-20,27.98,27.98,27.27,27.68,95030,0
2009-07-21,27.77,27.92,27.25,27.88,48232,0
2009-07-22,27.82,28.54,27.46,28.52,56924,0
2009-07-23,28.42,29.32,27.82,28.95,83359,0
2009-07-24,28.63,29.88,28.12,29.88,120236,0
2009-07-27,29.74,30.37,29.51,29.86,50895,0
2009-07-28,29.64,30.31,29.42,30.19,51352,0
2009-07-29,30.09,30.78,29.88,30.57,43457,0
2009-07-30,31,31,30.17,30.38,76103,0
2009-07-31,30.16,30.77,29.53,30.37,74144,0
2009-08-03,30.37,30.37,28.61,29.4,129107,0
2009-08-04,29.04,29.74,28.41,29.38,121932,0
2009-08-05,29.28,29.46,28.04,28.54,58296,0
2009-08-06,28.58,28.99,27.86,28.19,49980,0
2009-08-07,28.62,30,28.26,29.62,83734,0
2009-08-10,29.34,30,28.07,29.65,100322,0
2009-08-11,29.11,29.65,28.61,29.4,101706,0
2009-08-12,29.34,30.58,29.34,29.84,67725,0
2009-08-13,30.1,30.37,29.65,30.25,46744,0
2009-08-14,30.3,30.3,29.49,30.15,91227,0
2009-08-17,29.78,30.71,29.6,29.94,71900,0
2009-08-18,30.2,30.29,29.62,29.75,62928,0
2009-08-19,29.46,30.8,29,30.7,119101,0
2009-08-20,30.5,30.75,30.15,30.74,80987,0
2009-08-21,31.19,32.38,30.37,31.8,136103,0
2009-08-24,31.84,32.23,31.23,32.12,80225,0
2009-08-25,32.19,32.81,32.13,32.63,74173,0
2009-08-26,32.63,32.63,31.86,32.4,80350,0
2009-08-27,32.49,32.81,32.06,32.8,67297,0
2009-08-28,32.82,33.52,32.12,33.29,100203,0
2009-08-31,32.88,33.49,32.62,33.13,414283,0
2009-09-01,32.82,33.3,31.22,31.78,112179,0
2009-09-02,31.6,31.67,30.99,31.18,56681,0
2009-09-03,31.49,31.7,30.93,31.69,93096,0
2009-09-04,31.65,32.3,31.12,31.9,65035,0
2009-09-08,32.07,32.7,31.61,32.21,101501,0
2009-09-09,32.1,32.64,31.75,32.13,55512,0
2009-09-10,31.82,32.6,31.71,32.1,76719,0
2009-09-11,32.2,32.2,31.39,31.88,46671,0
2009-09-14,31.52,31.96,31.23,31.95,45598,0
2009-09-15,31.79,32,31.01,31.72,55779,0
2009-09-16,31.73,32,31.27,31.74,70728,0
2009-09-17,31.78,32.05,30.86,32.05,63366,0
2009-09-18,32.09,33.43,31.62,33.3,193184,0
2009-09-21,33.15,33.28,32.41,32.85,77596,0
2009-09-22,33,33.25,32.35,33,60027,0
2009-09-23,32.95,33.65,32.95,33.31,75429,0
2009-09-24,33.4,33.63,33.27,33.5,75233,0
2009-09-25,33.3,33.64,33.09,33.44,93778,0
2009-09-28,33.5,34,33.32,33.77,78026,0
2009-09-29,33.7,34,33.08,33.22,227119,0
2009-09-30,33.32,33.74,32.46,33.35,168869,0
2009-10-01,33.07,33.5,32.76,32.76,89116,0
2009-10-02,32.3,32.95,31.8,32.39,108554,0
2009-10-05,32.45,32.82,31.92,32.64,77656,0
2009-10-06,32.75,33.48,32.46,33.35,48859,0
2009-10-07,33.31,33.31,32.67,33.23,39736,0
2009-10-08,33.38,33.49,33.09,33.29,73130,0
2009-10-09,33.37,33.7,33,33.62,27805,0
2009-10-12,33.7,34.15,33.7,33.9,42195,0
2009-10-13,33.76,34.24,33.41,33.82,49098,0
2009-10-14,34.15,34.88,33.35,34.7,79644,0
2009-10-15,34.39,34.53,33.95,34.37,36438,0
2009-10-16,34.11,34.19,33.69,33.98,77248,0
2009-10-19,34.1,34.29,33.77,34.12,65511,0
2009-10-20,34.16,34.21,33.7,34,70098,0
2009-10-21,33.81,35.44,33.61,34.79,246631,0
2009-10-22,34.84,35.37,34.25,34.9,102200,0
2009-10-23,34.91,35.25,33.84,34.07,65867,0
2009-10-26,34,34.93,33.65,33.91,68760,0
2009-10-27,33.93,34.45,33.67,34.04,52836,0
2009-10-28,33.68,33.91,33.23,33.34,180439,0
2009-10-29,33.6,34.32,33.52,34.18,88654,0
2009-10-30,33.88,34.21,33.63,33.94,127781,0
2009-11-02,33.9,34.09,33.22,33.76,90646,0
2009-11-03,33.4,33.94,33,33.94,84946,0
2009-11-04,34.2,34.25,33.66,33.72,85040,0
2009-11-05,33.94,34.8,33.76,34.32,89578,0
2009-11-06,33.9,34.63,33.39,33.62,43859,0
2009-11-09,33.89,34.88,33.89,34.56,56747,0
2009-11-10,34.28,35.57,34.28,35.34,144700,0
2009-11-11,35.5,35.56,34.87,35.07,42102,0
2009-11-12,34.89,35.1,33.34,33.45,97700,0
2009-11-13,33.47,33.66,32.42,32.83,80320,0
2009-11-16,33.02,34.14,33,33.43,83600,0
2009-11-17,33.14,33.2,32.56,32.97,43692,0
2009-11-18,32.88,33.13,31.91,32.57,59908,0
2009-11-19,32.19,32.29,30.69,31.11,114832,0
2009-11-20,30.79,31.28,30.64,31.11,53290,0
2009-11-23,31.63,32.52,31.01,31.66,45156,0
2009-11-24,31.77,32.2,30.75,31.41,41349,0
2009-11-25,31.64,31.8,30.5,30.67,42851,0
2009-11-27,30.13,30.36,29.83,29.93,50496,0
2009-11-30,29.82,29.99,29,29.94,118208,0
2009-12-01,30.18,30.79,30.01,30.64,103440,0
2009-12-02,30.76,31.25,30.37,31.14,51957,0
2009-12-03,31.35,31.49,30.64,30.76,163218,0
2009-12-04,31.42,32.5,30.69,32.45,76892,0
2009-12-07,32.38,33.08,31.99,32.95,67951,0
2009-12-08,32.9,33.48,32.8,33.24,56508,0
2009-12-09,33.17,33.5,33,33.47,33872,0
2009-12-10,33.52,33.98,32.8,33.1,43902,0
2009-12-11,33.18,33.75,32.75,33.04,38494,0
2009-12-14,33.15,33.57,32.79,33.45,70692,0
2009-12-15,33.46,33.87,33.09,33.47,70078,0
2009-12-16,33.84,33.84,32.64,33.25,130972,0
2009-12-17,32.93,33.46,32,32.42,41213,0
2009-12-18,32.79,32.89,31.86,32.52,148317,0
2009-12-21,32.6,33.2,32.59,32.85,38545,0
2009-12-22,32.27,33.1,32.1,32.92,96271,0
2009-12-23,33.02,33.21,32.54,33.01,61674,0
2009-12-24,33.23,33.23,32.67,32.7,17928,0
2009-12-28,32.72,32.87,32.44,32.83,40587,0
2009-12-29,32.81,33.71,32.73,33.45,79432,0
2009-12-30,33.2,33.55,32.6,33.29,36990,0
2009-12-31,33.18,33.55,32.43,32.73,69963,0
2010-01-04,33.21,33.7,32.05,33.17,67951,0
2010-01-05,33.2,33.39,32.7,32.76,49687,0
2010-01-06,32.62,33.01,31.9,32.05,75135,0
2010-01-07,32.12,32.83,31.87,32.67,79440,0
2010-01-08,32.3,32.71,32,32.18,56840,0
2010-01-11,32.45,32.98,32.04,32.7,48392,0
2010-01-12,32.52,33.11,32.5,32.61,30425,0
2010-01-13,32.64,33.2,32.64,32.9,32439,0
2010-01-14,32.75,33.38,32.75,33.22,42032,0
2010-01-15,33.39,33.39,32.62,32.65,99555,0
2010-01-19,32.62,32.93,32.26,32.5,107446,0
2010-01-20,32.19,32.39,31.58,32.16,51102,0
2010-01-21,32.16,32.42,31.6,31.68,85951,0
2010-01-22,31.75,32.15,31.21,31.48,71794,0
2010-01-25,31.65,31.89,31.06,31.72,47892,0
2010-01-26,31.52,31.84,30.89,30.9,54923,0
2010-01-27,30.62,30.97,30.34,30.85,41328,0
2010-01-28,30.83,31.18,30.05,30.68,70144,0
2010-01-29,30.88,31.77,30.56,31.39,129898,0
2010-02-01,31.36,31.68,31.36,31.63,61360,0
2010-02-02,31.56,31.84,31.19,31.21,66133,0
2010-02-03,31.15,31.46,31.03,31.15,62378,0
2010-02-04,31.01,31.21,30.83,30.9,80127,0
2010-02-05,30.86,31.03,29.95,30.84,67211,0
2010-02-08,30.73,30.73,29.96,30.21,56769,0
2010-02-09,30.44,30.61,30.05,30.47,72563,0
2010-02-10,30.24,31.1,29.82,30.66,54430,0
2010-02-11,30.47,31.45,30.43,31.43,50574,0
2010-02-12,31.02,32.12,30.94,32.08,86148,0
2010-02-16,32.45,32.47,32.2,32.44,36711,0
2010-02-17,32.4,32.51,32.1,32.51,55822,0
2010-02-18,32.38,32.78,32.38,32.77,42129,0
2010-02-19,32.78,33.02,32.21,32.99,58430,0
2010-02-22,32.99,33.89,32.67,33.83,60018,0
2010-02-23,33.88,33.88,33.44,33.64,60134,0
2010-02-24,33.65,34.08,33.4,33.91,50067,0
2010-02-25,33.39,34.03,33.19,33.86,72229,0
2010-02-26,33.78,34.22,33.36,34.04,60784,0
2010-03-01,34.18,34.89,34.02,34.71,63843,0
2010-03-02,34.66,35.07,34.51,35.07,51258,0
2010-03-03,35.07,35.1,34.54,34.67,67103,0
2010-03-04,34.75,34.97,34.45,34.96,17480,0
2010-03-05,35,35.47,34.99,35.27,84811,0
2010-03-08,35.1,35.56,35.02,35.3,87142,0
2010-03-09,35.28,35.57,35.01,35.28,41936,0
2010-03-10,35.18,35.99,35.18,35.96,65606,0
2010-03-11,35.64,36.56,35.64,36.37,45427,0
2010-03-12,36.4,36.4,35.56,35.7,33660,0
2010-03-15,35.75,35.75,35.2,35.61,27894,0
2010-03-16,35.63,35.74,35.49,35.65,39391,0
2010-03-17,35.65,36.25,35.52,36.17,33064,0
2010-03-18,36.1,36.95,35.91,36.76,56606,0
2010-03-19,36.75,36.75,35.48,35.74,78231,0
2010-03-22,35.52,35.97,35.24,35.91,44120,0
2010-03-23,35.83,36.56,35.56,36.5,26911,0
2010-03-24,36.23,36.66,36.05,36.45,34637,0
2010-03-25,36.58,37,36.27,36.61,60409,0
2010-03-26,36.63,36.82,36.4,36.79,61276,0
2010-03-29,36.93,37,36.72,36.89,42595,0
2010-03-30,36.89,37.38,36.83,37.35,60334,0
2010-03-31,37.16,37.59,37.11,37.19,87638,0
2010-04-01,37.31,37.45,36.89,37.34,62297,0
2010-04-05,37.4,37.87,37.36,37.81,46760,0
2010-04-06,37.49,37.81,37.34,37.5,56083,0
2010-04-07,37.28,37.95,37.12,37.95,55388,0
2010-04-08,37.71,37.95,37.4,37.83,28800,0
2010-04-09,37.73,37.88,36.98,37.4,34553,0
2010-04-12,37.28,37.49,36.93,37.2,25296,0
2010-04-13,37.05,37.14,36.61,37.02,35182,0
2010-04-14,37.06,38.83,37.06,38.83,60737,0
2010-04-15,38.68,39.48,38.68,39.47,66551,0
2010-04-16,39.47,39.49,38.26,38.38,63501,0
2010-04-19,38.11,38.54,37.37,37.91,37533,0
2010-04-20,37.96,37.99,37.6,37.94,40932,0
2010-04-21,37.87,37.91,37.5,37.64,37090,0
2010-04-22,37.4,37.62,36.48,37.43,69662,0
2010-04-23,37.34,37.55,36.93,37.45,38930,0
2010-04-26,37.31,37.75,36.99,37.05,45622,0
2010-04-27,36.88,37.28,36.01,36.08,58641,0
2010-04-28,36.23,36.34,36,36.16,31765,0
2010-04-29,36.32,37.53,36.09,36.94,63240,0
2010-04-30,37.05,37.05,35.49,35.55,112742,0
2010-05-03,35.61,36.37,35.24,36.24,84986,0
2010-05-04,35.81,36.4,35.34,36.29,72606,0
2010-05-05,35.98,36.36,35.12,35.18,80574,0
2010-05-06,35.08,35.15,33.46,33.5,145984,0
2010-05-07,33.37,33.6,32.41,32.57,106207,0
2010-05-10,32.57,34.2,32.01,33.65,118780,0
2010-05-11,33.12,34.36,32.53,33.68,89930,0
2010-05-12,33.67,35.07,32.95,34.95,80834,0
2010-05-13,34.74,35,34.47,34.75,50362,0
2010-05-14,34.39,34.68,33.65,34.3,78124,0
2010-05-17,34.41,34.47,32.99,33.84,93146,0
2010-05-18,34.15,34.3,33.27,33.4,61827,0
2010-05-19,33.05,33.55,32.69,33.11,91362,0
2010-05-20,32.23,32.49,31.63,31.65,112212,0
2010-05-21,31.11,31.84,30.77,31.52,92214,0
2010-05-24,31.34,31.67,31.26,31.48,205514,0
2010-05-25,30.63,31.86,30.54,31.61,108287,0
2010-05-26,31.7,32.2,31.61,31.98,120126,0
2010-05-27,32.73,33.3,32.04,33.17,84496,0
2010-05-28,33.21,33.73,32.61,33.29,88483,0
2010-06-01,32.9,32.9,30.94,30.99,82936,0
2010-06-02,31.05,31.81,30.34,31.8,91211,0
2010-06-03,31.71,32.32,31.23,31.78,60333,0
2010-06-04,30.96,31.07,29.36,29.46,100356,0
2010-06-07,29.53,29.53,28.07,28.12,185063,0
2010-06-08,28.31,28.88,28,28.34,116737,0
2010-06-09,28.71,29.2,28.52,28.8,79667,0
2010-06-10,29.35,30.07,29.14,29.98,69840,0
2010-06-11,29.58,30.51,29.58,30.51,66662,0
2010-06-14,30.77,31.2,30.41,30.47,38556,0
2010-06-15,30.78,31.24,30.53,31.09,56574,0
2010-06-16,30.75,31.09,30.54,30.76,47252,0
2010-06-17,31,31,30.42,30.61,23959,0
2010-06-18,30.84,30.86,30.36,30.54,103680,0
2010-06-21,30.88,30.88,29.81,29.9,37121,0
2010-06-22,29.95,30.25,29.83,29.84,73270,0
2010-06-23,29.75,30.29,29.75,30.06,50122,0
2010-06-24,29.83,30.55,29.76,30.04,71478,0
2010-06-25,30.22,31.5,30.12,31.43,481739,0
2010-06-28,31.41,31.83,31.2,31.44,36157,0
2010-06-29,30.88,31.09,29.57,29.91,107920,0
2010-06-30,29.81,30.84,29.81,29.97,70962,0
2010-07-01,29.87,30.74,29.57,30.41,82233,0
2010-07-02,30.72,30.72,29.98,30.53,42552,0
2010-07-06,30.8,30.94,29.77,29.87,79638,0
2010-07-07,29.97,30.68,29.87,30.67,88501,0
2010-07-08,30.89,30.89,30.37,30.86,40144,0
2010-07-09,30.79,31.03,30.38,30.92,35720,0
2010-07-12,30.85,30.94,30.03,30.29,52760,0
2010-07-13,30.79,31.61,30.35,31.54,68393,0
2010-07-14,31.32,31.66,30.81,31.4,32975,0
2010-07-15,31.44,31.46,30.66,31.03,43955,0
2010-07-16,30.7,30.73,29.66,30,140064,0
2010-07-19,30.17,30.53,29.61,30.46,38423,0
2010-07-20,30.09,31.28,30.02,31.23,46842,0
2010-07-21,31.27,31.78,30.38,30.47,51884,0
2010-07-22,30.96,32.4,30.75,32.14,77504,0
2010-07-23,31.89,33.15,31.61,32.85,48850,0
2010-07-26,32.86,33.1,32.3,33.04,59224,0
2010-07-27,33.38,33.38,32.91,33.09,52078,0
2010-07-28,33.1,33.1,32.29,32.34,38033,0
2010-07-29,32.54,32.64,31.22,31.58,60557,0
2010-07-30,31.03,32,31.03,31.34,93342,0
2010-08-02,31.92,32.29,31.61,32.11,34263,0
2010-08-03,31.86,32.27,31.48,31.54,36429,0
2010-08-04,31.66,32.16,31.66,31.94,29704,0
2010-08-05,31.59,32,31.59,31.65,18746,0
2010-08-06,31.15,31.79,30.59,31.13,71917,0
2010-08-09,31.29,31.78,30.33,31.13,64998,0
2010-08-10,30.6,31.02,30.01,30.07,59092,0
2010-08-11,29.4,29.51,28.33,28.58,120673,0
2010-08-12,28.1,28.46,27.85,28.24,84227,0
2010-08-13,28.05,28.3,27.32,28,122788,0
2010-08-16,27.77,28.33,27.6,28.08,88942,0
2010-08-17,28.2,29.02,28.03,28.69,98819,0
2010-08-18,28.57,28.72,28.09,28.56,41258,0
2010-08-19,28.35,28.51,27.23,27.89,119635,0
2010-08-20,27.73,28.12,27.46,28.08,67699,0
2010-08-23,28.36,28.36,27.6,27.66,85988,0
2010-08-24,27.33,27.79,27.27,27.39,74562,0
2010-08-25,27.18,28.21,27.18,28.14,41750,0
2010-08-26,28.21,28.5,27.56,27.62,41315,0
2010-08-27,28.04,28.73,27.62,28.66,33966,0
2010-08-30,28.44,28.44,27.48,27.51,45681,0
2010-08-31,27.28,28.42,27.28,27.92,51289,0
2010-09-01,28.47,28.63,28.17,28.6,68883,0
2010-09-02,28.02,28.79,27.56,28.22,56890,0
2010-09-03,28.44,28.46,27.86,28.32,67849,0
2010-09-07,28.28,28.29,27.51,27.55,64234,0
2010-09-08,27.72,27.99,27.5,27.83,59131,0
2010-09-09,28.1,28.1,27.21,27.47,49808,0
2010-09-10,27.51,27.78,27.33,27.56,71579,0
2010-09-13,27.77,28,27.55,27.92,67726,0
2010-09-14,27.89,27.91,27.49,27.69,47310,0
2010-09-15,27.65,28,27.53,27.88,42329,0
2010-09-16,27.75,27.85,27.45,27.58,26728,0
2010-09-17,27.95,28.22,27.5,28.17,89243,0
2010-09-20,28.32,28.7,27.9,28.66,89701,0
2010-09-21,28.66,29,28.32,28.33,62522,0
2010-09-22,28.19,28.69,27.86,28.39,66023,0
2010-09-23,28.09,28.49,27.68,27.71,64658,0
2010-09-24,28.19,29.69,28.18,29.55,60894,0
2010-09-27,29.64,29.89,29.22,29.31,38176,0
2010-09-28,29.3,29.93,28.87,29.88,47825,0
2010-09-29,29.84,30.18,29.68,29.8,55322,0
2010-09-30,30.12,30.12,29.19,29.86,71950,0
2010-10-01,30.16,30.56,30,30.4,45916,0
2010-10-04,30.36,30.64,29.8,30.1,74628,0
2010-10-05,30.5,31.61,30.09,31.52,84455,0
2010-10-06,31.36,31.84,31.27,31.59,57148,0
2010-10-07,31.9,31.9,31,31.13,46928,0
2010-10-08,31.32,31.4,30.91,31.21,67171,0
2010-10-11,31.26,31.4,31,31.1,28864,0
2010-10-12,30.93,31.28,30.65,31.24,33548,0
2010-10-13,31.32,32.34,31.25,32.09,66809,0
2010-10-14,31.95,32.22,31.72,32.03,28819,0
2010-10-15,32.43,32.44,31.74,31.95,62101,0
2010-10-18,32.12,32.86,32.12,32.83,43615,0
2010-10-19,32.28,32.77,31.76,31.9,38325,0
2010-10-20,32.15,32.46,31.97,32.04,42665,0
2010-10-21,32.3,32.35,30.95,31.43,55998,0
2010-10-22,31.58,31.83,31.53,31.78,24653,0
2010-10-25,31.95,32.43,31.75,31.82,20789,0
2010-10-26,31.53,31.88,31.29,31.66,36051,0
2010-10-27,31.44,31.44,30.41,30.94,73703,0
2010-10-28,31.03,31.03,30.37,30.69,52175,0
2010-10-29,30.5,30.94,30.33,30.74,31495,0
2010-11-01,30.89,31.11,30.23,30.49,51843,0
2010-11-02,30.91,30.96,30.41,30.96,57305,0
2010-11-03,30.81,31.5,30.81,31.49,31061,0
2010-11-04,31.67,33.14,31.67,33.13,78449,0
2010-11-05,33.09,33.41,32.49,32.53,80179,0
2010-11-08,32.27,32.55,32,32.23,23044,0
2010-11-09,32.12,32.38,31.3,31.46,40623,0
2010-11-10,31.44,31.55,30.79,31.52,68388,0
2010-11-11,31.05,31.45,31.03,31.29,32675,0
2010-11-12,30.92,31.29,30.64,30.84,32429,0
2010-11-15,30.94,31.12,30.38,30.44,26732,0
2010-11-16,30.08,30.23,29.04,29.27,97613,0
2010-11-17,29.24,29.39,28.85,29.02,34666,0
2010-11-18,29.24,29.78,29.24,29.47,36207,0
2010-11-19,29.5,29.53,29.03,29.21,113189,0
2010-11-22,29.07,29.55,28.74,29.45,85464,0
2010-11-23,29.22,29.52,29,29.37,70137,0
2010-11-24,29.53,29.98,29.53,29.79,99539,0
2010-11-26,29.54,29.94,29.51,29.63,28069,0
2010-11-29,29.36,29.55,29.11,29.47,40223,0
2010-11-30,29.05,29.05,28.34,28.55,124917,0
2010-12-01,29.09,29.09,28.72,28.82,60518,0
2010-12-02,28.9,28.9,28.62,28.73,135187,0
2010-12-03,28.61,29.1,28.5,28.9,191493,0
2010-12-06,28.88,29.49,28.83,29.38,86868,0
2010-12-07,29.51,30.49,29.51,30.05,93251,0
2010-12-08,30.2,30.9,30.2,30.61,61737,0
2010-12-09,30.93,30.93,30.19,30.25,74050,0
2010-12-10,30.39,30.95,30.14,30.95,33322,0
2010-12-13,31,31.09,30.77,31.08,47761,0
2010-12-14,31.16,31.16,30.83,30.94,35289,0
2010-12-15,30.83,31.05,30.27,30.88,72470,0
2010-12-16,30.9,31,30.47,30.82,64510,0
2010-12-17,30.98,31.42,30.88,31.23,75629,0
2010-12-20,31.2,31.67,31.1,31.42,83813,0
2010-12-21,31.67,31.68,31.38,31.61,72095,0
2010-12-22,31.71,31.76,31.44,31.54,36131,0
2010-12-23,31.6,31.7,31.44,31.56,17159,0
2010-12-27,31.5,31.82,31.49,31.75,37258,0
2010-12-28,31.73,31.84,31.62,31.77,61211,0
2010-12-29,31.82,32.44,31.82,32.09,40773,0
2010-12-30,32.1,32.44,31.99,32.06,48477,0
2010-12-31,32.26,32.26,31.79,31.8,21999,0
2011-01-03,32.09,32.76,31.79,32.21,160892,0
2011-01-04,32.42,32.42,31.38,31.49,40209,0
2011-01-05,31.49,31.8,31.41,31.75,20320,0
2011-01-06,31.65,32.1,31.44,31.65,80361,0
2011-01-07,31.81,31.92,31.17,31.59,89167,0
2011-01-10,31.5,31.95,31.48,31.8,98704,0
2011-01-11,32.04,32.21,31.72,32,87120,0
2011-01-12,32.22,32.42,32.09,32.28,58725,0
2011-01-13,32.3,32.35,31.59,31.97,55575,0
2011-01-14,32,32.4,31.5,31.96,114971,0
2011-01-18,31.78,31.85,31.42,31.63,56557,0
2011-01-19,31.46,31.75,31.07,31.25,233842,0
2011-01-20,31.04,31.68,31,31.17,119628,0
2011-01-21,30.51,31.47,30.51,31.35,55529,0
2011-01-24,31.45,31.73,31.22,31.64,52944,0
2011-01-25,31.44,31.68,31.3,31.56,42521,0
2011-01-26,31.68,32.47,31.63,32.09,53722,0
2011-01-27,32.1,32.1,31.7,31.95,25503,0
2011-01-28,31.87,31.87,30.8,30.89,68419,0
2011-01-31,31.09,31.09,30.75,30.98,61202,0
2011-02-01,31.05,31.82,30.96,31.61,56038,0
2011-02-02,31.5,31.65,31.12,31.15,37762,0
2011-02-03,31.2,31.35,31,31.14,66780,0
2011-02-04,31.12,31.19,30.38,30.51,72078,0
2011-02-07,30.5,31.14,30.24,30.85,79022,0
2011-02-08,31,31,30.7,30.84,41495,0
2011-02-09,30.82,30.99,30.25,30.51,29826,0
2011-02-10,30.25,30.62,30.1,30.44,23354,0
2011-02-11,30.23,30.62,30.13,30.6,38471,0
2011-02-14,30.53,30.6,30.4,30.59,20321,0
2011-02-15,30.32,30.7,30.32,30.52,37566,0
2011-02-16,30.52,30.71,30.42,30.6,21397,0
2011-02-18,30.74,30.74,30.45,30.61,44467,0
2011-02-22,30.23,30.6,30.14,30.18,84058,0
2011-02-23,30.22,30.23,29.77,29.91,256618,0
2011-02-24,30.07,30.07,29.23,29.65,98034,0
2011-02-25,29.64,29.84,29.41,29.49,111568,0
2011-02-28,29.66,29.74,29.21,29.71,129899,0
2011-03-01,29.74,29.91,29.41,29.53,47234,0
2011-03-02,29.73,29.73,29.5,29.6,64873,0
2011-03-03,29.52,29.96,29.52,29.9,77012,0
2011-03-04,29.82,29.99,29.6,29.74,67709,0
2011-03-07,29.42,29.65,28.93,29.31,175459,0
2011-03-08,29.16,29.84,29.03,29.6,82009,0
2011-03-09,29.42,29.79,29.42,29.72,33931,0
2011-03-10,29.32,29.51,28.69,28.88,100107,0
2011-03-11,28.84,28.94,28.43,28.75,66507,0
2011-03-14,28.38,28.5,28.12,28.28,37403,0
2011-03-15,27.35,27.92,27.34,27.74,67201,0
2011-03-16,27.59,27.84,27.4,27.6,87489,0
2011-03-17,28,28.08,27.74,27.95,66047,0
2011-03-18,28.1,28.31,28.02,28.29,87000,0
2011-03-21,28.49,28.93,28.48,28.93,45900,0
2011-03-22,29,29.26,28.64,28.68,58847,0
2011-03-23,28.68,28.9,28.2,28.79,38952,0
2011-03-24,28.89,28.93,28.59,28.87,49503,0
2011-03-25,28.98,29.64,28.96,29.01,98393,0
2011-03-28,29.18,29.51,28.99,29,71621,0
2011-03-29,29,29.26,28.93,29.06,34157,0
2011-03-30,28.91,29.48,28.91,29.48,85947,0
2011-03-31,29.29,30.15,29.07,30.06,96096,0
2011-04-01,30.06,30.31,29.78,30.2,41332,0
2011-04-04,30.2,30.45,29.96,30.27,27253,0
2011-04-05,30.14,30.25,29.7,29.85,42555,0
2011-04-06,30,30.06,29.73,29.95,41566,0
2011-04-07,30,30.1,29.57,29.99,65716,0
2011-04-08,30.26,31,30.14,30.22,224292,0
2011-04-11,30.37,30.99,30,30.19,92036,0
2011-04-12,30.08,30.19,29.37,29.46,73097,0
2011-04-13,29.68,29.69,29.12,29.16,57530,0
2011-04-14,28.81,29.18,28.58,29.05,74451,0
2011-04-15,29.04,29.36,28.49,29.33,89170,0
2011-04-18,29,29.81,28.86,29.66,77496,0
2011-04-19,29.84,30,29.39,29.54,44177,0
2011-04-20,29.95,30.04,29.38,29.91,52009,0
2011-04-21,31.12,31.71,30.61,31.65,112130,0
2011-04-25,31.98,31.98,31.26,31.39,64756,0
2011-04-26,31.5,32.74,31.27,32.41,70325,0
2011-04-27,32.51,32.51,32.01,32.18,27117,0
2011-04-28,32.14,32.2,31.57,32.07,32483,0
2011-04-29,32.1,32.27,31.87,32.12,42648,0
2011-05-02,32.5,32.62,31.33,31.33,49410,0
2011-05-03,31.14,31.36,30.26,30.64,57873,0
2011-05-04,30.66,30.66,30.1,30.27,56435,0
2011-05-05,30.01,30.88,29.86,30.47,89391,0
2011-05-06,30.55,31.11,29.92,30.48,56217,0
2011-05-09,30.5,30.99,29.94,30.84,39636,0
2011-05-10,30.85,31.4,30.81,31.22,43333,0
2011-05-11,31.19,31.2,30.16,30.42,61125,0
2011-05-12,30.28,30.98,29.9,30.97,63669,0
2011-05-13,31,31,30,30.14,60650,0
2011-05-16,30,30.01,29.37,29.86,76311,0
2011-05-17,29.41,29.74,28.85,29.28,78396,0
2011-05-18,29.28,29.62,28.89,29.6,69822,0
2011-05-19,29.71,30.16,29.58,30.09,67638,0
2011-05-20,30.26,30.32,29.8,29.96,64313,0
2011-05-23,29.6,29.75,29,29.4,67917,0
2011-05-24,29.58,29.77,28.69,28.71,57301,0
2011-05-25,28.76,29.25,28.5,28.93,25589,0
2011-05-26,28.93,29.6,28.6,29.46,37723,0
2011-05-27,29.69,29.96,29.42,29.77,21034,0
2011-05-31,30.23,30.54,29.62,29.83,114025,0
2011-06-01,29.69,29.69,28.41,28.45,71102,0
2011-06-02,28.45,28.74,27.95,28.04,38634,0
2011-06-03,27.6,27.98,27.5,27.63,60873,0
2011-06-06,27.6,27.83,27.15,27.22,85930,0
2011-06-07,27.29,27.57,27.29,27.35,30990,0
2011-06-08,27.22,27.6,27.02,27.39,44098,0
2011-06-09,27.6,27.82,27.41,27.52,59276,0
2011-06-10,27.29,27.79,27.22,27.29,77618,0
2011-06-13,27.39,27.88,27.3,27.42,58662,0
2011-06-14,27.88,28.09,27.75,27.97,54552,0
2011-06-15,27.59,28.1,27.59,27.91,76800,0
2011-06-16,27.91,28.86,27.91,28.23,60285,0
2011-06-17,28.44,28.81,27.76,27.77,189937,0
2011-06-20,27.63,28.43,27.63,28.1,49818,0
2011-06-21,28.39,28.57,27.97,28.2,61367,0
2011-06-22,27.95,28.27,27.78,27.79,38070,0
2011-06-23,27.52,27.58,27.1,27.54,60722,0
2011-06-24,27.56,27.6,27.24,27.35,75843,0
2011-06-27,27.43,28.4,27.28,28.33,56136,0
2011-06-28,28.35,29.14,28.25,28.74,44111,0
2011-06-29,28.69,28.99,27.75,28.55,29143,0
2011-06-30,28.72,29.12,28.21,29,34160,0
2011-07-01,28.66,29.28,28.66,29.1,61842,0
2011-07-05,29,29.05,28.68,28.87,49564,0
2011-07-06,28.89,29.05,28.7,28.82,40358,0
2011-07-07,29.04,29.47,28.76,29.43,46365,0
2011-07-08,28.95,29.36,28.95,29.22,22040,0
2011-07-11,28.86,29.16,28.44,28.54,37777,0
2011-07-12,28.45,28.88,28.45,28.56,37054,0
2011-07-13,28.69,29.18,28.67,28.94,27187,0
2011-07-14,28.94,29.06,28.51,28.57,25261,0
2011-07-15,28.58,28.68,28.26,28.47,47804,0
2011-07-18,28.17,28.5,27.4,27.64,98792,0
2011-07-19,27.8,28.27,27.56,28.23,58572,0
2011-07-20,28.23,28.23,27.96,28.06,27873,0
2011-07-21,28.01,28.65,28.01,28.54,42688,0
2011-07-22,28.55,28.55,28.12,28.27,26974,0
2011-07-25,27.89,28.26,27.89,28.14,56332,0
2011-07-26,28.1,28.1,27.5,27.58,27255,0
2011-07-27,27.5,27.55,26.94,27.09,83424,0
2011-07-28,27.07,27.29,26.97,27.25,55163,0
2011-07-29,26.9,27.69,26.68,27.31,40476,0
2011-08-01,27.61,27.61,26.43,27,88674,0
2011-08-02,26.66,27.25,26.57,26.6,103698,0
2011-08-03,26.67,27.58,26.24,27.44,64990,0
2011-08-04,26.67,27.85,26.38,26.39,65104,0
2011-08-05,26.71,26.84,25.54,25.98,55258,0
2011-08-08,25.01,26.27,24.35,24.35,170203,0
2011-08-09,24.17,26.37,22.83,25.96,121794,0
2011-08-10,24.55,25.06,24.03,24.16,145217,0
2011-08-11,24.15,25.21,23.43,24.8,136713,0
2011-08-12,24.98,25.31,24.47,24.75,124852,0
2011-08-15,24.89,25.34,24.58,25.29,72599,0
2011-08-16,24.95,25.09,24.4,24.7,83519,0
2011-08-17,24.46,24.98,24.06,24.44,67162,0
2011-08-18,24.09,24.09,22.96,23.28,159869,0
2011-08-19,22.79,23.39,22.16,22.95,126119,0
2011-08-22,23.55,23.6,22.75,23.21,105946,0
2011-08-23,23.34,23.65,22.92,23.46,119404,0
2011-08-24,23.42,23.96,23.11,23.92,119431,0
2011-08-25,24.1,24.1,22.77,22.84,96108,0
2011-08-26,22.62,23.01,22.28,22.43,104656,0
2011-08-29,22.5,23.97,22.5,23.82,108963,0
2011-08-30,23.64,23.97,23.31,23.83,114796,0
2011-08-31,24.16,24.16,23.1,23.52,91880,0
2011-09-01,23.48,23.91,22.84,22.87,70613,0
2011-09-02,22.66,22.73,21.54,21.55,87075,0
2011-09-06,21.38,21.77,21,21.71,131303,0
2011-09-07,22,22.56,21.77,22.47,73926,0
2011-09-08,22.47,22.5,21.87,21.92,114528,0
2011-09-09,21.72,21.91,20.54,20.82,210284,0
2011-09-12,21.13,21.95,20.5,21.94,298308,0
2011-09-13,22.13,22.33,21.87,22.2,83978,0
2011-09-14,22.3,22.33,21.7,22.04,102553,0
2011-09-15,22.33,22.38,21.66,22.24,78633,0
2011-09-16,22.3,22.3,21.82,22.16,97051,0
2011-09-19,21.98,22,21.27,21.52,67857,0
2011-09-20,21.61,21.96,21.31,21.32,108302,0
2011-09-21,21.32,21.49,20.21,20.24,62256,0
2011-09-22,20.25,20.85,20.18,20.64,157211,0
2011-09-23,20.63,21.17,20.55,21.07,133594,0
2011-09-26,21.66,21.66,20.81,21.28,103485,0
2011-09-27,21.77,22.06,21.22,21.43,130296,0
2011-09-28,21.43,21.61,20.49,20.5,71921,0
2011-09-29,21.08,21.47,20.76,21.41,80776,0
2011-09-30,21.08,21.29,20.5,20.51,108384,0
2011-10-03,20.33,20.65,19.17,19.19,214662,0
2011-10-04,19.17,20.55,18.56,20.46,168499,0
2011-10-05,20.43,20.92,20.27,20.53,68111,0
2011-10-06,20.5,20.7,20.28,20.63,81783,0
2011-10-07,20.74,20.94,20.06,20.09,78296,0
2011-10-10,20.53,21.12,20.4,21.11,77929,0
2011-10-11,20.92,21.17,20.82,21.05,134679,0
2011-10-12,21.26,21.49,21.01,21.13,141377,0
2011-10-13,20.95,21.28,20.92,21.25,457567,0
2011-10-14,21.26,21.55,20.93,21.37,88278,0
2011-10-17,21.2,21.22,20.8,20.9,78962,0
2011-10-18,21.04,22.05,20.7,21.88,125435,0
2011-10-19,21.87,22.22,21.4,21.5,57322,0
2011-10-20,21.57,22.08,21.25,22.03,63486,0
2011-10-21,22.44,22.76,22.08,22.48,84865,0
2011-10-24,22.56,23.02,22.4,22.83,76746,0
2011-10-25,22.68,22.68,21.67,21.77,61124,0
2011-10-26,22.09,22.21,21.56,22.11,53855,0
2011-10-27,22.39,24.27,22.28,24.2,124232,0
2011-10-28,24,24.39,23.37,23.42,70815,0
2011-10-31,23.07,23.32,22.75,22.84,44637,0
2011-11-01,21.96,22.37,21.06,21.2,76988,0
2011-11-02,21.8,22.05,21.59,21.89,69268,0
2011-11-03,22.12,22.53,21.52,22.45,55940,0
2011-11-04,22.22,22.22,21.53,21.74,44406,0
2011-11-07,21.62,22.09,21.34,22.01,51779,0
2011-11-08,22.17,22.58,21.66,22.57,68132,0
2011-11-09,22.17,22.4,21.75,21.86,142784,0
2011-11-10,23.35,23.35,21.59,22.36,156946,0
2011-11-11,22.61,22.64,22.11,22.46,76437,0
2011-11-14,22.09,22.28,21.3,21.68,91606,0
2011-11-15,21.29,22.19,21.29,22.01,61046,0
2011-11-16,21.77,22.19,21.56,21.7,42137,0
2011-11-17,21.54,21.68,21.21,21.41,56141,0
2011-11-18,21.6,21.8,21.35,21.79,36038,0
2011-11-21,21.35,21.69,21.12,21.26,49552,0
2011-11-22,21.1,21.32,20.68,20.69,48858,0
2011-11-23,20.36,20.51,20.05,20.11,67675,0
2011-11-25,19.85,20.45,19.85,19.91,36609,0
2011-11-28,20.61,20.92,20.39,20.75,101596,0
2011-11-29,20.92,20.98,20.51,20.76,66989,0
2011-11-30,21.03,22.26,20.98,22.14,194253,0
2011-12-01,22.01,22.5,21.56,22.11,66688,0
2011-12-02,22.44,22.58,21.88,22,49374,0
2011-12-05,22.35,22.35,21.79,21.98,80351,0
2011-12-06,21.92,22.1,21.79,21.89,74813,0
2011-12-07,21.76,22.04,21.4,21.97,46635,0
2011-12-08,21.85,21.91,21.28,21.4,72992,0
2011-12-09,21.67,22.15,21.54,21.94,64449,0
2011-12-12,21.5,21.75,21.41,21.63,63890,0
2011-12-13,21.76,21.92,21.25,21.31,105488,0
2011-12-14,21.06,21.29,20.79,20.81,103051,0
2011-12-15,21.25,21.35,20.75,20.8,129964,0
2011-12-16,21,21.03,19.96,20,188008,0
2011-12-19,20.17,20.18,18.97,19,221096,0
2011-12-20,19.48,19.94,19.33,19.83,107977,0
2011-12-21,19.65,20.31,19.62,20.14,43608,0
2011-12-22,20.23,20.57,20.14,20.44,59840,0
2011-12-23,20.53,20.56,20.28,20.41,62978,0
2011-12-27,20.29,20.66,20.02,20.12,109450,0
2011-12-28,20.08,20.29,19.76,19.81,113011,0
2011-12-29,19.95,20.43,19.95,20.38,49549,0
2011-12-30,20.31,20.75,20.27,20.58,69146,0
2012-01-03,21.22,21.34,20.84,21.04,94324,0
2012-01-04,20.85,21.24,20.73,20.9,36556,0
2012-01-05,20.81,20.91,20.39,20.69,45159,0
2012-01-06,20.65,20.85,20.37,20.55,46859,0
2012-01-09,20.69,20.69,20.35,20.4,55249,0
2012-01-10,20.71,20.73,20.38,20.39,93316,0
2012-01-11,20.34,20.62,20.15,20.58,44265,0
2012-01-12,20.58,20.62,20.33,20.54,43898,0
2012-01-13,20.42,20.51,20.26,20.33,37285,0
2012-01-17,20.5,20.5,19.8,20.17,50660,0
2012-01-18,20.17,20.6,19.95,20.6,41515,0
2012-01-19,20.62,21.07,20.53,20.96,52775,0
2012-01-20,20.96,21.28,20.91,21.19,61815,0
2012-01-23,21.2,21.34,20.69,20.69,45200,0
2012-01-24,20.61,20.86,20.52,20.65,60945,0
2012-01-25,20.68,21.33,20.42,21.14,51210,0
2012-01-26,20.93,21.42,20.84,21.41,45993,0
2012-01-27,21.28,21.91,21.28,21.87,66011,0
2012-01-30,21.6,22,21.55,21.97,48330,0
2012-01-31,22.2,22.25,21.93,22.07,83506,0
2012-02-01,22.16,22.65,21.91,22.56,124185,0
2012-02-02,22.55,23.1,22.53,23.08,63337,0
2012-02-03,23.53,24.85,23.31,24.46,114950,0
2012-02-06,24.16,24.43,23.64,23.9,53295,0
2012-02-07,23.89,23.89,23.36,23.6,101649,0
2012-02-08,23.58,23.71,23.32,23.56,66808,0
2012-02-09,23.6,24.01,23.55,23.86,56007,0
2012-02-10,23.71,24.17,23.66,23.82,75948,0
2012-02-13,24.15,24.2,23.78,24.09,47585,0
2012-02-14,24.09,24.17,23.12,23.56,48299,0
2012-02-15,23.64,23.64,23.17,23.32,46812,0
2012-02-16,23.4,24.27,23.4,24.23,38830,0
2012-02-17,24.25,24.25,23.71,24.19,32525,0
2012-02-21,23.99,24.2,23.44,23.58,59527,0
2012-02-22,23.46,23.67,23.05,23.21,43750,0
2012-02-23,22.97,23.86,22.97,23.8,50442,0
2012-02-24,23.85,23.85,22.93,22.95,40265,0
2012-02-27,22.75,22.88,22.18,22.83,118811,0
2012-02-28,22.81,22.94,22.56,22.57,57280,0
2012-02-29,22.57,22.82,22.1,22.11,61902,0
2012-03-01,22.27,22.37,22.01,22.31,76388,0
2012-03-02,22.28,22.39,22.01,22.25,87017,0
2012-03-05,22.25,22.81,21.78,22.73,100371,0
2012-03-06,22.54,22.77,21.84,21.94,68078,0
2012-03-07,21.87,22.28,21.87,22.22,27140,0
2012-03-08,22.37,22.56,22.05,22.56,44748,0
2012-03-09,22.66,23.27,22.52,22.63,66332,0
2012-03-12,22.69,22.95,22.56,22.91,37796,0
2012-03-13,23.12,23.42,22.93,23.34,64801,0
2012-03-14,23.55,23.55,22.9,23,60254,0
2012-03-15,22.84,23.57,22.84,23.37,68894,0
2012-03-16,23.56,23.7,23.43,23.43,93751,0
2012-03-19,23.43,24.37,23.43,23.91,81201,0
2012-03-20,23.72,24.02,23.65,23.69,41691,0
2012-03-21,23.71,23.77,23.07,23.23,50669,0
2012-03-22,22.89,23.08,22.72,22.88,51369,0
2012-03-23,22.85,23.04,22.78,22.96,52639,0
2012-03-26,23.09,23.62,23.05,23.39,73272,0
2012-03-27,23.31,23.69,23.03,23.19,77440,0
2012-03-28,23.14,23.42,22.78,23.32,57786,0
2012-03-29,23.19,23.44,23.06,23.27,54947,0
2012-03-30,23.48,23.6,23.17,23.45,88183,0
2012-04-02,23.32,24.01,23.14,23.81,74868,0
2012-04-03,23.81,24.17,23.35,23.58,48748,0
2012-04-04,23.34,23.34,22.99,23.27,45194,0
2012-04-05,23.27,23.4,23.09,23.21,70742,0
2012-04-09,22.68,23.07,22.68,22.88,51668,0
2012-04-10,22.88,22.99,22.55,22.95,102968,0
2012-04-11,23.02,23.47,23.02,23.27,131820,0
2012-04-12,23.22,23.54,23.07,23.17,94250,0
2012-04-13,23.07,23.08,22.56,22.79,89523,0
2012-04-16,22.92,23.31,22.81,22.87,60639,0
2012-04-17,23.12,23.5,23.12,23.17,57023,0
2012-04-18,23.11,23.25,22.73,23.13,57811,0
2012-04-19,23.11,23.56,22.96,23.46,76186,0
2012-04-20,23.78,24.06,23.65,23.99,140664,0
2012-04-23,23.55,24.32,23.43,24.17,124786,0
2012-04-24,24.13,24.29,23.8,24.03,69589,0
2012-04-25,24.33,24.49,23.97,24.21,54273,0
2012-04-26,24.11,24.14,23.85,23.99,30836,0
2012-04-27,23.99,24.37,23.82,24.13,58674,0
2012-04-30,24.02,24.2,23.84,24.01,48840,0
2012-05-01,23.95,24.26,23.56,23.58,63159,0
2012-05-02,23.35,23.5,23.09,23.41,66491,0
2012-05-03,23.29,23.37,23.01,23.25,46833,0
2012-05-04,23.11,23.23,23,23.04,66314,0
2012-05-07,23,23.25,22.84,23.11,47333,0
2012-05-08,23.03,23.15,22.84,23.1,47908,0
2012-05-09,22.92,22.94,22.61,22.83,54528,0
2012-05-10,22.93,22.97,22.3,22.67,111331,0
2012-05-11,22.44,22.5,22.13,22.48,79265,0
2012-05-14,22.25,22.4,22.13,22.35,94717,0
2012-05-15,22.28,22.48,22.11,22.26,37477,0
2012-05-16,22.28,22.36,22,22.11,42289,0
2012-05-17,21.96,22.05,21.78,21.89,68741,0
2012-05-18,21.84,21.9,21.66,21.74,118216,0
2012-05-21,21.76,21.84,21.3,21.75,62833,0
2012-05-22,21.72,21.75,21.33,21.5,71387,0
2012-05-23,21.28,21.71,21.21,21.61,57154,0
2012-05-24,21.64,21.83,21.46,21.83,49044,0
2012-05-25,21.89,21.94,21.7,21.9,45410,0
2012-05-29,22,22.25,21.79,22.16,56868,0
2012-05-30,21.93,22.08,21.88,21.94,30223,0
2012-05-31,21.91,22.3,21.81,22.16,119000,0
2012-06-01,21.75,22.09,21.75,21.87,198843,0
2012-06-04,21.91,22.11,21.74,21.88,39195,0
2012-06-05,21.81,22,21.54,21.8,121520,0
2012-06-06,21.91,21.94,21.77,21.8,41606,0
2012-06-07,22.22,22.28,21.66,21.73,67567,0
2012-06-08,21.68,21.92,21.68,21.84,158462,0
2012-06-11,22.06,22.13,21.47,21.62,184330,0
2012-06-12,21.71,21.71,21.39,21.7,47951,0
2012-06-13,21.65,21.81,21.42,21.72,84364,0
2012-06-14,21.72,22.1,21.61,21.94,46988,0
2012-06-15,21.85,22.34,21.78,22.24,109213,0
2012-06-18,22.14,22.37,22.09,22.25,65914,0
2012-06-19,22.32,22.57,22.16,22.45,108923,0
2012-06-20,22.44,22.64,22.37,22.47,85654,0
2012-06-21,22.55,22.72,21.9,22.25,77760,0
2012-06-22,22.45,22.69,22.31,22.46,106268,0
2012-06-25,22.1,22.12,21.82,22.01,49987,0
2012-06-26,21.98,22.03,21.75,21.93,36980,0
2012-06-27,22.01,22.36,22.01,22.23,32909,0
2012-06-28,22.11,22.13,21.63,21.97,66852,0
2012-06-29,22.38,22.57,22.11,22.41,61257,0
2012-07-02,22.41,22.55,22.37,22.55,57557,0
2012-07-03,22.55,22.68,22.49,22.56,43493,0
2012-07-05,22.55,22.68,22.21,22.53,52478,0
2012-07-06,22.36,22.6,22.36,22.49,24626,0
2012-07-09,22.5,22.71,22.34,22.62,49411,0
2012-07-10,22.65,22.81,22.55,22.71,79107,0
2012-07-11,22.9,23.19,22.64,23.02,184526,0
2012-07-12,22.93,23.19,22.84,23.02,86794,0
2012-07-13,23,23.16,22.88,23,72094,0
2012-07-16,23.02,23.16,22.87,23,187000,0
2012-07-17,23.1,23.43,22.75,23.11,217729,0
2012-07-18,23.15,24.26,23.15,23.8,251678,0
2012-07-19,23.88,23.93,23.3,23.41,63748,0
2012-07-20,23.28,23.4,22.95,23.22,135744,0
2012-07-23,23.74,23.89,23.55,23.58,185756,0
2012-07-24,23.79,24.44,23.66,24.29,266001,0
2012-07-25,24.35,24.59,23.96,24.1,144513,0
2012-07-26,24.21,24.53,23.75,23.93,62212,0
2012-07-27,24,24.45,23.8,24.39,74747,0
2012-07-30,24.4,24.4,24.03,24.07,47026,0
2012-07-31,24.11,24.37,24.07,24.11,87779,0
2012-08-01,24.19,24.29,23.5,23.52,86553,0
2012-08-02,23.51,24.06,23.51,23.99,93627,0
2012-08-03,24.19,24.64,24.1,24.24,70783,0
2012-08-06,24.38,24.736,24.25,24.34,64659,0
2012-08-07,24.51,24.82,24.38,24.41,61713,0
2012-08-08,24.45,24.7,24.21,24.56,57335,0
2012-08-09,24.61,25.22,23.92,24.01,264308,0
2012-08-10,24.09,24.146,23.05,23.26,166673,0
2012-08-13,23.38,23.47,22.77,22.84,92863,0
2012-08-14,23.04,23.04,22.21,22.41,160077,0
2012-08-15,22.43,22.53,22.21,22.37,90819,0
2012-08-16,22.44,22.44,22.15,22.36,68884,0
2012-08-17,22.31,22.46,22.05,22.325,66808,0
2012-08-20,22.36,22.49,22.06,22.25,62584,0
2012-08-21,22.31,22.75,22.071,22.14,69646,0
2012-08-22,22.1,22.3,22.05,22.2,54535,0
2012-08-23,22.2,22.21,21.9,21.97,62993,0
2012-08-24,21.87,22.16,21.85,22.01,102110,0
2012-08-27,22.1,22.22,21.85,21.99,64021,0
2012-08-28,22,22.23,21.871,22.15,34171,0
2012-08-29,22.13,22.5,21.91,22.32,44586,0
2012-08-30,22.29,22.29,22.01,22.04,20124,0
2012-08-31,22.18,22.18,21.61,21.78,121639,0
2012-09-04,21.83,22.1,21.65,22.04,76037,0
2012-09-05,22.14,22.33,21.92,22.08,64989,0
2012-09-06,22.22,22.48,22.02,22.37,57527,0
2012-09-07,22.56,22.56,22.04,22.15,56475,0
2012-09-10,22.15,22.38,22.15,22.24,34326,0
2012-09-11,22.2,22.49,22.15,22.31,51295,0
2012-09-12,22.39,22.7,22.35,22.6,80137,0
2012-09-13,22.65,23.27,22.65,23.09,121355,0
2012-09-14,23.19,23.42,22.99,23.02,101801,0
2012-09-17,22.86,23.08,22.71,22.93,39100,0
2012-09-18,22.84,22.96,22.715,22.82,44142,0
2012-09-19,22.85,23.02,22.78,22.83,36917,0
2012-09-20,22.66,22.94,22.58,22.92,51601,0
2012-09-21,23.22,23.22,22.81,22.98,81223,0
2012-09-24,22.91,23.25,22.87,23.09,48872,0
2012-09-25,23.25,23.49,22.89,22.94,89415,0
2012-09-26,23.01,23.12,22.73,23,55864,0
2012-09-27,22.98,23.23,22.92,23.01,77722,0
2012-09-28,22.88,23.07,22.66,22.82,43271,0
2012-10-01,22.86,23.11,22.66,22.74,40392,0
2012-10-02,22.74,22.97,22.65,22.81,54644,0
2012-10-03,22.87,23.069,22.7,22.73,40696,0
2012-10-04,22.73,23.07,22.66,22.9,26188,0
2012-10-05,22.9,23.08,22.61,22.75,32862,0
2012-10-08,22.61,22.79,22.46,22.57,23789,0
2012-10-09,22.55,22.56,22.23,22.36,56451,0
2012-10-10,22.41,22.46,22.25,22.31,43048,0
2012-10-11,22.3,22.71,22.3,22.61,76918,0
2012-10-12,22.56,22.69,22.51,22.54,70073,0
2012-10-15,22.59,22.68,22.47,22.63,48150,0
2012-10-16,22.67,22.67,22.35,22.46,43999,0
2012-10-17,22.55,22.73,22.44,22.61,26791,0
2012-10-18,22.66,22.76,22.51,22.51,57159,0
2012-10-19,22.35,22.74,22.23,22.47,140394,0
2012-10-22,22.4,22.42,22.14,22.26,104656,0
2012-10-23,22.16,22.27,22,22.22,69491,0
2012-10-24,22.33,22.37,22.16,22.2,20910,0
2012-10-25,22.34,22.46,22.14,22.33,22702,0
2012-10-26,22.33,22.33,22,22,37847,0
2012-10-31,21.98,22.34,21.96,22.14,91142,0
2012-11-01,22.19,22.56,22.05,22.16,72445,0
2012-11-02,22.26,22.26,21.95,22.04,82295,0
2012-11-05,21.97,22.17,21.79,21.81,41102,0
2012-11-06,21.85,22.06,21.6,21.74,111279,0
2012-11-07,21.62,21.685,21.16,21.2,103990,0
2012-11-08,21.06,21.13,20.58,20.6,81582,0
2012-11-09,20.21,20.5,19.49,19.63,116686,0
2012-11-12,19.71,19.74,18.84,18.98,101624,0
2012-11-13,18.98,18.98,18.58,18.83,98258,0
2012-11-14,18.81,18.955,18,18.25,201769,0
2012-11-15,18.2,18.39,17.56,18.23,246073,0
2012-11-16,18.12,18.54,18,18.44,160300,0
2012-11-19,18,18.35,17.63,18.34,208410,0
2012-11-20,18,18.27,18,18.26,96317,0
2012-11-21,18.2,18.2,17.82,17.92,75595,0
2012-11-23,17.89,18.12,17.77,18.09,120767,0
2012-11-26,18.01,18.08,17.86,17.93,67339,0
2012-11-27,17.9,18.07,17.77,17.79,54644,0
2012-11-28,17.64,17.76,17.51,17.66,68611,0
2012-11-29,17.85,18.1,17.62,18.09,385943,0
2012-11-30,18.09,18.16,17.89,18.1,129215,0
2012-12-03,18.11,18.36,18.1,18.36,87557,0
2012-12-04,18.25,18.47,18.25,18.46,64922,0
2012-12-05,18.5,18.5,18.35,18.41,70844,0
2012-12-06,18.45,18.63,18.4,18.63,51260,0
2012-12-07,18.62,18.72,18.56,18.67,57640,0
2012-12-10,18.7,18.8,18.61,18.77,46262,0
2012-12-11,18.9,19.27,18.83,19.23,132297,0
2012-12-12,19.31,19.35,19.231,19.27,63606,0
2012-12-13,19.23,19.47,19.22,19.3,45094,0
2012-12-14,19.3,19.45,19.21,19.25,49125,0
2012-12-17,19.27,19.55,19.25,19.48,56665,0
2012-12-18,19.45,19.86,19.45,19.68,53968,0
2012-12-19,19.586,19.99,19.586,19.8,69969,0
2012-12-20,19.75,20.04,19.6,19.98,63206,0
2012-12-21,19.7,19.96,19.568,19.73,141945,0
2012-12-24,19.7,19.8,19.46,19.62,31671,0
2012-12-26,19.61,19.81,19.366,19.76,47961,0
2012-12-27,19.81,19.96,19.64,19.93,68533,0
2012-12-28,19.84,19.84,19.666,19.77,66513,0
2012-12-31,19.75,20.31,19.69,20.27,83753,0
2013-01-02,20.67,20.81,20.12,20.3,121900,0
2013-01-03,20.173,20.38,20.173,20.26,42852,0
2013-01-04,20.36,20.49,20.12,20.38,81969,0
2013-01-07,20.26,20.71,20.13,20.64,51257,0
2013-01-08,20.67,20.87,20.55,20.78,57901,0
2013-01-09,20.87,20.91,20.42,20.88,307504,0
2013-01-10,20.98,20.98,20.62,20.7,57488,0
2013-01-11,20.66,20.75,20.25,20.28,52208,0
2013-01-14,20.23,20.245,19.58,19.85,90814,0
2013-01-15,19.72,20.22,19.17,20.13,58546,0
2013-01-16,20.14,20.14,19.53,19.6,50962,0
2013-01-17,19.6,20.15,19.6,20.08,88520,0
2013-01-18,20.13,20.29,19.97,20.22,75524,0
2013-01-22,20.17,20.49,20.07,20.48,24734,0
2013-01-23,20.5,20.65,20.39,20.57,30421,0
2013-01-24,20.63,20.68,20.11,20.17,24751,0
2013-01-25,20.31,20.42,20.01,20.16,46830,0
2013-01-28,20.2,20.61,20.2,20.58,86758,0
2013-01-29,20.62,21.6,20.53,21.57,120685,0
2013-01-30,21.47,21.49,20.52,20.98,291696,0
2013-01-31,21,21.29,20.91,21.03,64980,0
2013-02-01,21.06,21.82,20.75,21.4,123230,0
2013-02-04,21.27,21.27,19.84,20.52,77679,0
2013-02-05,20.52,20.97,20.3,20.92,51337,0
2013-02-06,20.79,20.97,20.55,20.85,38148,0
2013-02-07,20.88,21.02,20.76,20.9,65250,0
2013-02-08,20.88,20.9,20.68,20.8,29740,0
2013-02-11,20.83,20.9,20.66,20.86,28052,0
2013-02-12,20.94,21.17,20.87,21.03,22847,0
2013-02-13,21.02,21.13,20.83,20.95,28959,0
2013-02-14,20.88,21.14,20.65,20.97,17344,0
2013-02-15,21.1,21.47,20.87,21.13,45671,0
2013-02-19,21.13,21.44,21.06,21.39,24375,0
2013-02-20,21.46,21.47,20.5,20.5,52913,0
2013-02-21,20.55,21.56,20.51,21.44,37876,0
2013-02-22,21.58,22.1,21.46,22.04,38574,0
2013-02-25,22.07,22.145,21.017,21.3,119011,0
2013-02-26,21.42,21.68,21.1,21.11,49220,0
2013-02-27,21.03,21.36,20.95,21.03,415975,0
2013-02-28,21.05,21.66,21.05,21.51,108270,0
2013-03-01,21.47,21.685,21.1,21.25,64413,0
2013-03-04,21.25,21.26,20.9,21.19,50263,0
2013-03-05,21,21.54,20.5,20.96,87448,0
2013-03-06,20.96,21.51,20.887,21.49,93316,0
2013-03-07,21.45,21.71,21.3,21.67,41417,0
2013-03-08,21.86,21.86,21.47,21.69,32543,0
2013-03-11,21.74,21.86,21.59,21.72,61817,0
2013-03-12,21.62,21.99,21.52,21.71,99341,0
2013-03-13,21.68,21.94,21.63,21.84,28000,0
2013-03-14,21.9,22.34,21.81,22.27,102568,0
2013-03-15,22.4,22.68,22.171,22.56,106012,0
2013-03-18,22.408,22.484,22.18,22.37,24747,0
2013-03-19,22.35,22.41,21.85,22.28,28772,0
2013-03-20,22.32,22.82,22.27,22.72,35927,0
2013-03-21,22.5,22.53,22.21,22.22,39576,0
2013-03-22,22.3,22.59,22.3,22.58,23062,0
2013-03-25,22.57,22.855,22.34,22.68,43465,0
2013-03-26,22.79,22.79,21.63,22.53,44012,0
2013-03-27,22.35,22.6,22.33,22.49,76539,0
2013-03-28,22.55,22.56,22.16,22.2,46888,0
2013-04-01,22.14,22.37,21.66,21.75,181849,0
2013-04-02,21.91,22.03,21.07,21.18,99106,0
2013-04-03,21.07,21.53,21.05,21.35,91854,0
2013-04-04,21.32,21.62,21.28,21.5,110773,0
2013-04-05,21.5,23.5,21.19,23.04,749157,0
2013-04-08,23.38,23.9,23.13,23.28,184717,0
2013-04-09,23.24,23.71,23.14,23.48,58975,0
2013-04-10,23.62,24.89,23.62,24.58,123444,0
2013-04-11,24.5,24.52,23.49,23.63,100856,0
2013-04-12,23.67,23.97,23.6,23.76,33456,0
2013-04-15,23.57,23.67,23.22,23.31,114434,0
2013-04-16,23.41,23.51,22.73,23.19,100844,0
2013-04-17,23.05,23.08,22.09,22.4,120917,0
2013-04-18,22.3,22.37,21.65,21.84,169730,0
2013-04-19,21.83,21.98,21.64,21.86,96753,0
2013-04-22,21.77,21.92,21.22,21.41,68266,0
2013-04-23,21.72,21.86,21.6,21.8,94517,0
2013-04-24,21.76,22.02,21.63,21.8,285702,0
2013-04-25,21.79,22.06,21.71,21.81,179011,0
2013-04-26,21.66,21.94,21.46,21.74,50704,0
2013-04-29,21.76,21.93,21.54,21.63,62537,0
2013-04-30,21.65,21.91,21.44,21.7,146016,0
2013-05-01,21.57,21.69,21.1,21.45,141999,0
2013-05-02,21.48,21.53,21.13,21.46,106716,0
2013-05-03,21.7,22.13,21.7,21.92,39954,0
2013-05-06,21.95,22.16,21.82,21.9,143991,0
2013-05-07,21.97,22.39,21.85,22.02,87741,0
2013-05-08,22.084,22.25,21.52,21.64,106121,0
2013-05-09,21.66,21.9,21.5,21.55,112681,0
2013-05-10,21.65,21.65,21.01,21.25,68031,0
2013-05-13,21.15,21.41,21.01,21.36,89429,0
2013-05-14,21.49,22,21.27,21.525,633040,0
2013-05-15,21.56,21.65,21.38,21.48,94466,0
2013-05-16,21.41,21.5,21.2,21.36,79064,0
2013-05-17,21.53,21.86,21.42,21.46,200068,0
2013-05-20,21.47,21.64,21.29,21.58,106320,0
2013-05-21,21.64,21.71,21.45,21.46,52044,0
2013-05-22,21.46,21.96,21.27,21.37,247890,0
2013-05-23,21.16,21.79,21.16,21.78,424993,0
2013-05-24,21.73,22.06,21.53,21.86,118108,0
2013-05-28,22.08,22.43,21.49,21.94,97981,0
2013-05-29,21.78,22.6,21.7,22.46,212717,0
2013-05-30,22.59,22.68,22.48,22.58,58993,0
2013-05-31,22.41,22.85,22.23,22.59,96412,0
2013-06-03,22.6,22.81,22.33,22.67,164081,0
2013-06-04,22.65,23.1,22.5,22.65,134515,0
2013-06-05,22.56,22.6,22.1,22.1,50001,0
2013-06-06,22.07,22.36,21.73,22.26,124578,0
2013-06-07,22.44,22.44,22.08,22.27,90657,0
2013-06-10,22.27,22.27,22,22.15,121378,0
2013-06-11,21.93,22.155,21.72,21.8,44727,0
2013-06-12,21.99,22.34,21.77,22.14,139669,0
2013-06-13,22.15,22.27,22,22.1,122003,0
2013-06-14,22.01,22.015,21.77,21.79,58192,0
2013-06-17,21.89,21.99,21.65,21.83,65542,0
2013-06-18,21.89,22.32,21.85,22.1,47044,0
2013-06-19,22.07,22.09,21.58,21.62,44718,0
2013-06-20,21.46,21.69,20.7,20.71,208681,0
2013-06-21,20.7,21.03,20.51,20.75,180928,0
2013-06-24,20.52,20.74,20.1,20.28,98376,0
2013-06-25,20.04,21.04,20.04,20.98,117955,0
2013-06-26,21.02,21.1,20.52,20.73,77436,0
2013-06-27,20.81,21.37,20.77,21.1,90074,0
2013-06-28,20.99,21.06,20.82,20.96,155615,0
2013-07-01,21.05,21.54,20.95,21.17,78083,0
2013-07-02,21.15,21.32,21.06,21.27,41528,0
2013-07-03,21.13,21.7,21.13,21.68,27399,0
2013-07-05,21.99,21.99,21.29,21.69,69626,0
2013-07-08,21.78,22.27,21.75,22.25,104379,0
2013-07-09,22.3,22.41,22.08,22.35,94657,0
2013-07-10,22.28,22.36,22.1,22.26,66990,0
2013-07-11,22.39,22.86,22.25,22.76,104637,0
2013-07-12,22.79,22.99,22.61,22.87,35735,0
2013-07-15,22.55,22.94,22.55,22.89,97473,0
2013-07-16,22.94,23.24,22.54,23.24,116468,0
2013-07-17,23.26,23.49,23.24,23.43,86638,0
2013-07-18,23.58,23.58,22.97,23.34,174076,0
2013-07-19,23.22,23.43,22.97,23.4,60359,0
2013-07-22,23.27,23.27,22.99,23.08,66014,0
2013-07-23,23.21,23.21,22.38,23.03,60428,0
2013-07-24,23.16,23.36,22.78,22.86,73826,0
2013-07-25,22.87,22.92,22.44,22.6,88760,0
2013-07-26,22.43,22.82,22.36,22.79,43644,0
2013-07-29,22.71,22.91,22.29,22.37,50652,0
2013-07-30,22.5,22.67,21.87,21.93,63753,0
2013-07-31,22.02,22.13,21.63,21.89,40635,0
2013-08-01,21.98,22,21.65,21.88,47617,0
2013-08-02,21.75,21.96,21.75,21.87,30410,0
2013-08-05,21.87,22.07,21.66,21.82,36429,0
2013-08-06,21.84,22.05,21.66,21.95,40097,0
2013-08-07,21.83,22.08,21.83,21.92,57005,0
2013-08-08,22.03,22.24,21.995,22.07,54818,0
2013-08-09,22.22,22.37,21.872,22.05,46775,0
2013-08-12,21.91,22.1,21.75,21.92,88098,0
2013-08-13,21.88,22.24,21.65,22,128337,0
2013-08-14,21.985,22.16,21.9,22,100040,0
2013-08-15,21.88,22.01,21.78,21.82,97355,0
2013-08-16,21.84,21.94,21.75,21.86,55948,0
2013-08-19,21.86,21.86,21.22,21.46,81305,0
2013-08-20,21.42,21.81,21.2,21.75,46550,0
2013-08-21,21.69,21.69,21.113,21.41,55300,0
2013-08-22,21.49,21.5,21.31,21.41,22398,0
2013-08-23,21.4,21.5,21.26,21.41,51232,0
2013-08-26,21.26,21.41,21.21,21.24,49067,0
2013-08-27,21.11,21.32,20.99,21.05,99553,0
2013-08-28,21.04,21.36,20.949,21.1,99397,0
2013-08-29,21.1,21.32,20.89,21.14,96762,0
2013-08-30,21.11,21.25,21.01,21.09,124246,0
2013-09-03,21.26,21.84,21.23,21.72,87953,0
2013-09-04,21.77,21.77,21.41,21.45,44362,0
2013-09-05,21.47,21.55,21.07,21.14,47601,0
2013-09-06,21.24,21.33,20.87,20.98,38528,0
2013-09-09,21.04,21.59,20.94,21.58,37055,0
2013-09-10,21.6,21.72,21.53,21.65,40529,0
2013-09-11,21.59,21.7,21.22,21.54,56967,0
2013-09-12,21.5,21.91,21.39,21.47,25397,0
2013-09-13,21.56,21.63,21.27,21.49,22728,0
2013-09-16,21.65,21.83,21.35,21.66,107453,0
2013-09-17,21.64,22.11,21.53,22,33351,0
2013-09-18,21.98,22.54,21.91,22.48,44970,0
2013-09-19,22.46,22.65,22.28,22.57,53459,0
2013-09-20,22.6,22.83,22.6,22.76,126393,0
2013-09-23,22.7,22.96,22.46,22.92,55492,0
2013-09-24,22.75,23,22.49,22.71,38053,0
2013-09-25,22.67,22.93,22.39,22.47,33700,0
2013-09-26,22.52,22.58,22.04,22.18,28958,0
2013-09-27,22.14,22.17,21.63,21.78,37300,0
2013-09-30,21.69,21.86,21.53,21.66,70600,0
2013-10-01,21.61,21.71,21.38,21.42,56000,0
2013-10-02,21.34,21.58,21.15,21.28,53900,0
2013-10-03,21.25,21.25,20.62,20.94,72300,0
2013-10-04,20.94,21.19,20.94,21.12,25896,0
2013-10-07,23.03,23.78,22.57,22.74,449100,0
2013-10-08,22.85,23.02,22.65,22.95,208900,0
2013-10-09,23,23.25,22.91,23.14,262500,0
2013-10-10,23.29,23.81,23.21,23.53,144600,0
2013-10-11,23.55,24.19,23.34,24.18,175800,0
2013-10-14,24.01,24.18,23.67,24,174200,0
2013-10-15,24.04,24.06,23.8,23.99,100100,0
2013-10-16,24.18,24.45,24,24.28,121400,0
2013-10-17,24.2,24.6,24.06,24.47,91184,0
2013-10-18,24.71,24.72,24.44,24.55,106900,0
2013-10-21,24.52,24.85,24.49,24.77,157800,0
2013-10-22,24.79,24.83,23.79,24,146300,0
2013-10-23,23.78,24.16,23.6,23.9,88300,0
2013-10-24,24,24.16,23.77,24.06,81500,0
2013-10-25,24.16,24.95,24.15,24.71,125600,0
2013-10-28,24.71,24.79,24.57,24.65,56800,0
2013-10-29,24.74,24.91,24.41,24.47,45900,0
2013-10-30,24.25,24.5,23.74,23.82,75200,0
2013-10-31,23.77,23.85,23.45,23.48,79613,0
2013-11-01,23.3,23.61,23.23,23.28,108300,0
2013-11-04,23.45,23.63,23.14,23.41,80400,0
2013-11-05,23.41,23.51,23.19,23.25,38800,0
2013-11-06,23.42,23.49,23,23.24,57826,0
2013-11-07,23.25,23.28,22.59,22.73,89100,0
2013-11-08,22.63,23.75,22.63,22.87,67764,0
2013-11-11,22.71,22.78,22.46,22.48,99800,0
2013-11-12,22.4,22.73,22.01,22.68,96600,0
2013-11-13,22.79,23.6,22.54,23.46,85700,0
2013-11-14,23.52,23.52,23,23.07,41300,0
2013-11-15,23.01,23.189,22.73,23.11,81330,0
2013-11-18,23.11,23.72,22.96,23.59,214900,0
2013-11-19,23.66,24.27,23.4,24.03,128500,0
2013-11-20,24.04,24.63,23.41,23.57,125200,0
2013-11-21,23.53,23.62,23.132,23.52,113886,0
2013-11-22,23.55,23.86,23.27,23.58,165400,0
2013-11-25,23.63,24.18,23.58,23.78,69107,0
2013-11-26,23.87,24.14,23.75,23.84,51300,0
2013-11-27,23.93,24.65,23.925,24.58,104056,0
2013-11-29,24.69,24.69,24.11,24.23,41392,0
2013-12-02,24.18,24.18,23.58,23.68,65678,0
2013-12-03,23.59,23.83,23.36,23.54,89900,0
2013-12-04,23.37,23.59,23.05,23.33,119700,0
2013-12-05,23.25,23.67,23.25,23.48,41000,0
2013-12-06,23.58,23.8,23.5,23.66,90900,0
2013-12-09,23.62,23.69,23.4,23.66,90800,0
2013-12-10,23.6,23.66,23.41,23.47,77400,0
2013-12-11,23.52,23.7,23,23.05,217486,0
2013-12-12,23,23.25,22.85,22.95,114200,0
2013-12-13,23,23.11,22.76,22.85,92200,0
2013-12-16,22.88,23.27,22.78,23.2,76700,0
2013-12-17,23.15,23.29,22.96,23,69500,0
2013-12-18,22.98,23.47,22.78,23.35,85229,0
2013-12-19,23.3,23.47,22.9,22.93,61326,0
2013-12-20,22.9,23.64,22.79,23.52,347900,0
2013-12-23,23.5,23.79,23.1,23.74,94400,0
2013-12-24,23.69,23.81,23.5,23.6,65323,0
2013-12-26,23.64,23.8,23.45,23.58,114600,0
2013-12-27,23.67,23.68,23.33,23.41,37448,0
2013-12-30,23.34,23.34,23.09,23.11,77500,0
2013-12-31,23.08,23.31,23,23.11,129600,0
2014-01-02,23.01,23.063,22.8,22.9,122533,0
2014-01-03,22.9,23.31,22.9,23.18,158538,0
2014-01-06,23.22,23.38,22.91,23.03,115063,0
2014-01-07,23.31,23.69,23.03,23.47,99600,0
2014-01-08,23.4,23.44,22.96,23.14,46800,0
2014-01-09,23.22,23.27,22.96,23.02,56262,0
2014-01-10,23.08,23.29,22.875,23.05,352997,0
2014-01-13,23,23.09,22.87,23.01,86600,0
2014-01-14,23.15,23.24,22.8,23.01,50746,0
2014-01-15,22.99,23.8,22.99,23.62,128900,0
2014-01-16,23.6,23.8,23.37,23.49,131900,0
2014-01-17,23.44,23.78,23.39,23.62,53900,0
2014-01-21,23.71,24.1,23.63,24.1,94545,0
2014-01-22,24.18,24.27,23.94,24.17,59851,0
2014-01-23,24.02,24.23,23.95,24.18,66300,0
2014-01-24,24.21,24.37,23.92,24.05,123100,0
2014-01-27,24.27,24.45,24,24.15,140300,0
2014-01-28,24.15,24.24,24,24.18,108300,0
2014-01-29,24.1,24.34,23.86,23.88,114025,0
2014-01-30,24.1,24.43,23.77,24.3,76400,0
2014-01-31,24.13,24.15,23.5,23.57,70700,0
2014-02-03,23.59,23.889,23.25,23.46,129669,0
2014-02-04,23.49,23.71,23.25,23.45,77097,0
2014-02-05,23.46,23.5,23.14,23.18,72322,0
2014-02-06,23.17,23.56,23.1,23.27,80278,0
2014-02-07,23.29,23.85,23.27,23.83,93159,0
2014-02-10,23.89,24.36,23.66,24.34,103927,0
2014-02-11,24.42,24.58,24.1,24.5,93922,0
2014-02-12,24.67,25.4,24.21,25.26,132580,0
2014-02-13,25.16,25.82,25.04,25.76,75525,0
2014-02-14,25.8,25.99,25.29,25.5,65423,0
2014-02-18,25.23,25.95,25.16,25.76,147934,0
2014-02-19,25.61,25.98,24.41,24.59,115378,0
2014-02-20,24.51,25.04,24.058,24.73,50260,0
2014-02-21,24.87,25,24.64,24.8,71793,0
2014-02-24,24.9,25.45,24.82,25.25,66099,0
2014-02-25,25.32,25.32,24.72,24.94,33822,0
2014-02-26,25.07,25.49,25.07,25.46,59004,0
2014-02-27,25.4,25.56,25.13,25.55,46268,0
2014-02-28,25.63,25.71,25.06,25.11,69882,0
2014-03-03,25,25.21,24.66,25.17,42243,0
2014-03-04,25.49,26.35,25.49,26.31,155217,0
2014-03-05,26.2,26.2,25.45,25.55,45413,0
2014-03-06,25.6,25.76,25.17,25.75,109030,0
2014-03-07,25.75,26.01,25.6,25.84,34991,0
2014-03-10,25.86,26.36,25.86,26.24,46989,0
2014-03-11,26.14,26.33,25.66,25.9,56516,0
2014-03-12,25.91,26.345,25.91,26.13,104603,0
2014-03-13,26,26.17,25.65,25.81,45849,0
2014-03-14,25.65,26,25.65,25.8,55679,0
2014-03-17,25.85,25.85,24.96,25.39,184515,0
2014-03-18,25.33,25.67,25.13,25.65,65766,0
2014-03-19,25.69,25.83,25.02,25.51,64081,0
2014-03-20,25.59,25.6,25.34,25.51,43762,0
2014-03-21,25.66,25.69,25.37,25.62,168167,0
2014-03-24,25.6,25.6,25.17,25.44,117807,0
2014-03-25,25.73,25.75,25.465,25.57,38940,0
2014-03-26,25.66,25.73,25.47,25.58,89500,0
2014-03-27,25.99,26,25.34,25.55,57238,0
2014-03-28,25.51,25.83,25.47,25.55,123123,0
2014-03-31,25.63,26.25,25.6,25.99,109873,0
2014-04-01,25.99,26.18,25.65,25.85,44807,0
2014-04-02,25.88,26.01,25.695,25.7,36881,0
2014-04-03,25.76,25.76,25.43,25.5,54626,0
2014-04-04,25.66,25.7,25.11,25.35,83836,0
2014-04-07,25.29,25.35,24.82,25.15,66795,0
2014-04-08,25.14,25.457,24.97,25.04,62327,0
2014-04-09,25.07,25.27,24.86,25.25,40999,0
2014-04-10,25.14,25.31,24.73,24.78,74480,0
2014-04-11,24.6,24.69,24.17,24.17,64956,0
2014-04-14,24.33,24.37,23.84,23.99,56487,0
2014-04-15,24.09,24.24,23.44,23.86,50718,0
2014-04-16,23.97,24.18,23.84,24.08,22042,0
2014-04-17,24,24.62,23.812,24.43,34861,0
2014-04-21,24.5,24.78,24.298,24.55,31999,0
2014-04-22,24.52,24.86,24.39,24.57,51926,0
2014-04-23,24.42,24.61,24.2,24.21,55439,0
2014-04-24,24.89,24.89,23.94,24.06,41903,0
2014-04-25,23.84,24.01,23.5,23.51,68293,0
2014-04-28,23.56,23.82,23.38,23.67,77138,0
2014-04-29,23.85,23.85,23.25,23.43,69621,0
2014-04-30,23.39,23.44,23.2,23.25,111007,0
2014-05-01,23.13,23.18,22.29,22.56,133564,0
2014-05-02,22.62,22.99,22.22,22.23,70598,0
2014-05-05,22.1,22.54,22.05,22.33,102715,0
2014-05-06,22.16,22.34,22.09,22.25,127373,0
2014-05-07,22.37,22.55,22.13,22.35,86933,0
2014-05-08,22.528,22.648,22.25,22.32,82308,0
2014-05-09,22.12,22.54,22.11,22.47,76219,0
2014-05-12,22.47,23.26,22.398,22.96,81441,0
2014-05-13,23.04,23.31,22.658,22.7,90055,0
2014-05-14,22.58,23.24,22.16,22.25,85829,0
2014-05-15,22.1,22.38,22.05,22.26,70697,0
2014-05-16,22.37,22.6,22.12,22.58,76532,0
2014-05-19,22.43,22.78,22.12,22.39,128301,0
2014-05-20,22.17,22.7,22.14,22.25,115566,0
2014-05-21,22.29,22.4,22.11,22.22,53956,0
2014-05-22,22.39,22.56,22.25,22.28,24144,0
2014-05-23,22.37,22.83,22.22,22.83,46687,0
2014-05-27,23,23.38,22.55,23.37,47778,0
2014-05-28,23.25,23.25,22.7,22.72,54985,0
2014-05-29,22.75,22.94,22.45,22.93,87608,0
2014-05-30,23,23.29,22.991,23.19,47412,0
2014-06-02,23.17,23.38,23.01,23.26,74707,0
2014-06-03,23.23,23.23,22.47,22.7,43300,0
2014-06-04,22.57,23.24,22.46,22.69,43726,0
2014-06-05,22.78,23.27,22.6,23.22,57585,0
2014-06-06,23.27,23.59,23.012,23.46,82745,0
2014-06-09,23.47,23.85,23.45,23.69,34275,0
2014-06-10,23.84,23.98,23.69,23.88,50100,0
2014-06-11,23.82,24,23.37,23.6,49420,0
2014-06-12,23.6,23.65,23.17,23.39,48794,0
2014-06-13,23.52,23.52,23,23.04,20713,0
2014-06-16,23.428,23.428,22.62,22.76,58306,0
2014-06-17,22.69,22.86,22.61,22.81,69396,0
2014-06-18,22.82,22.99,22.63,22.82,48688,0
2014-06-19,22.82,22.91,22.54,22.76,58052,0
2014-06-20,22.9,22.9,22.15,22.32,327024,0
2014-06-23,22.25,22.47,22.22,22.34,60096,0
2014-06-24,22.4,22.92,22.37,22.54,51818,0
2014-06-25,22.36,22.56,22.21,22.4,59518,0
2014-06-26,22.5,22.5,22.26,22.44,38011,0
2014-06-27,22.25,23.94,22.25,23.92,300326,0
2014-06-30,23.76,23.93,22.893,23.76,73284,0
2014-07-01,23.76,24.45,23.75,24.25,114605,0
2014-07-02,24.18,24.28,23.8,23.93,93200,0
2014-07-03,24,24.121,23.86,24.02,27389,0
2014-07-07,23.95,23.95,23.42,23.58,47507,0
2014-07-08,23.58,23.63,23.13,23.39,43521,0
2014-07-09,23.47,23.6,23.163,23.26,39627,0
2014-07-10,23.12,23.3,22.8,22.88,43888,0
2014-07-11,23,23.02,22.52,22.71,37976,0
2014-07-14,22.9,23.12,22.74,22.96,56981,0
2014-07-15,22.84,22.84,22.42,22.55,47492,0
2014-07-16,22.71,22.71,22.25,22.34,54276,0
2014-07-17,22.25,22.32,22.12,22.28,87839,0
2014-07-18,22.17,22.51,22.17,22.29,73013,0
2014-07-21,22.12,22.37,22.1,22.27,50928,0
2014-07-22,22.27,22.55,22.16,22.46,38997,0
2014-07-23,22.5,22.65,22.4,22.59,27591,0
2014-07-24,22.58,22.95,22.55,22.75,56120,0
2014-07-25,22.51,22.79,22.221,22.41,53300,0
2014-07-28,22.36,22.7,22.36,22.5,45131,0
2014-07-29,22.48,22.73,22.46,22.46,47060,0
2014-07-30,22.57,22.66,22.25,22.31,26778,0
2014-07-31,22.21,22.32,22.04,22.15,118198,0
2014-08-01,22.22,22.37,21.76,22.02,77915,0
2014-08-04,22.09,22.346,21.9,22.13,69858,0
2014-08-05,21.93,22.18,21.855,21.93,42387,0
2014-08-06,21.89,22.35,21.89,22.27,33597,0
2014-08-07,22.31,22.31,21.89,22.2,32623,0
2014-08-08,22.03,22.47,22.03,22.1,57551,0
2014-08-11,22.1,22.34,21.82,22.06,110645,0
2014-08-12,22.08,22.24,21.95,22.03,31051,0
2014-08-13,22.06,22.07,21.77,21.87,26338,0
2014-08-14,21.82,21.94,21.684,21.85,53368,0
2014-08-15,21.98,22.08,21.22,21.41,75462,0
2014-08-18,21.63,21.732,21.428,21.62,48330,0
2014-08-19,21.59,21.83,21.525,21.76,33328,0
2014-08-20,21.71,21.84,21.46,21.72,48557,0
2014-08-21,21.8,22,21.679,21.94,39004,0
2014-08-22,21.9,22.09,21.89,22.01,37875,0
2014-08-25,22.09,22.24,21.92,22.07,40486,0
2014-08-26,22.14,22.286,21.967,22.19,117982,0
2014-08-27,22.32,22.462,21.9,21.95,34305,0
2014-08-28,21.91,22.34,21.91,22.06,60442,0
2014-08-29,22.06,22.2,21.85,22.1,33721,0
2014-09-02,22.27,22.65,22.04,22.63,53978,0
2014-09-03,22.65,22.65,21.71,21.78,51325,0
2014-09-04,21.76,21.868,21.33,21.43,65373,0
2014-09-05,21.33,21.39,21.165,21.35,48312,0
2014-09-08,21.44,21.44,21.02,21.12,58129,0
2014-09-09,21.11,21.11,20.57,20.67,89654,0
2014-09-10,20.63,20.885,20.63,20.83,67053,0
2014-09-11,20.97,21.15,20.71,21.13,46083,0
2014-09-12,21.19,21.36,20.88,21.18,65739,0
2014-09-15,21.46,21.53,20.69,21.02,46211,0
2014-09-16,20.98,21.59,20.69,21.08,45269,0
2014-09-17,21.04,21.25,20.76,21.09,40942,0
2014-09-18,20.88,21.41,20.81,21.21,35547,0
2014-09-19,21.3,21.32,20.75,20.94,116464,0
2014-09-22,20.78,20.9,20.57,20.6,71168,0
2014-09-23,20.49,20.64,20.03,20.12,116050,0
2014-09-24,20.08,20.22,19.95,20.08,112821,0
2014-09-25,20.18,20.24,19.72,19.93,79267,0
2014-09-26,19.94,20.26,19.94,20.12,99103,0
2014-09-29,19.95,20.39,19.77,20.13,100003,0
2014-09-30,20.14,20.28,19.94,19.95,131613,0
2014-10-01,19.87,20.4,19.523,19.6,116706,0
2014-10-02,19.53,19.9,19.504,19.81,32106,0
2014-10-03,19.71,20.28,19.536,20.13,41485,0
2014-10-06,20.05,20.14,19.85,19.9,37993,0
2014-10-07,19.71,19.91,19.554,19.71,40523,0
2014-10-08,19.72,20.46,19.69,20.39,87257,0
2014-10-09,20.37,20.54,19.86,19.88,69923,0
2014-10-10,19.76,20.33,19.76,19.91,76465,0
2014-10-13,20.08,20.95,19.882,20.65,66275,0
2014-10-14,20.87,21.46,20.7,21.12,80094,0
2014-10-15,20.66,21.4,20.52,21.22,87022,0
2014-10-16,20.86,21.55,20.71,21.07,60111,0
2014-10-17,21.39,21.39,20.8,20.88,63067,0
2014-10-20,20.71,21.23,20.71,21.22,33010,0
2014-10-21,21.22,21.48,21.22,21.33,52125,0
2014-10-22,21.42,21.42,20.91,21,34216,0
2014-10-23,21.22,21.49,20.9,21.25,30669,0
2014-10-24,21.3,21.34,21,21.15,27395,0
2014-10-27,21,21.25,20.86,21.16,26553,0
2014-10-28,21.1,21.5,21.1,21.37,105184,0
2014-10-29,21.46,21.74,21.36,21.6,59708,0
2014-10-30,21.53,22.14,21.4,22.09,74940,0
2014-10-31,22.48,22.48,21.89,22.1,76413,0
2014-11-03,22.16,22.17,21.9,21.95,43752,0
2014-11-04,21.9,22.12,21.81,21.87,41062,0
2014-11-05,21.95,22.06,21.66,21.68,78769,0
2014-11-06,21.72,21.75,21.53,21.59,47044,0
2014-11-07,21.62,21.8,21.5,21.78,56187,0
2014-11-10,21.86,21.86,21.59,21.72,57556,0
2014-11-11,21.41,21.72,19.81,20.06,239600,0
2014-11-12,20.02,20.09,19.65,19.92,84969,0
2014-11-13,20.038,20.038,19.67,19.74,105312,0
2014-11-14,19.82,19.91,19.5,19.51,65964,0
2014-11-17,19.51,19.52,19.36,19.42,60036,0
2014-11-18,19.41,19.535,19.23,19.32,69561,0
2014-11-19,19.38,19.38,18.96,18.99,49857,0
2014-11-20,18.96,19.15,18.85,18.89,106245,0
2014-11-21,19.21,19.615,18.58,18.62,116883,0
2014-11-24,18.62,18.83,18.32,18.42,107850,0
2014-11-25,18.41,18.45,18.2,18.21,109975,0
2014-11-26,18.3,18.97,18.25,18.79,89248,0
2014-11-28,18.74,18.83,18.32,18.32,64925,0
2014-12-01,18.31,18.5,17.83,17.93,147966,0
2014-12-02,17.99,18.26,17.89,18.16,132340,0
2014-12-03,17.95,18.12,17.38,17.5,116077,0
2014-12-04,17.44,17.67,16.9,16.92,132563,0
2014-12-05,16.89,17.3,16.835,17.2,99340,0
2014-12-08,17.18,17.38,17.03,17.12,133610,0
2014-12-09,16.92,17.59,16.83,17.53,87348,0
2014-12-10,17.69,17.83,17.45,17.51,167257,0
2014-12-11,17.5,17.68,17.47,17.57,123280,0
2014-12-12,17.35,17.63,17.16,17.38,167494,0
2014-12-15,17.49,17.92,17.3,17.47,130196,0
2014-12-16,17.5,18.18,17.5,17.77,208453,0
2014-12-17,17.84,18.67,17.61,18.64,117728,0
2014-12-18,18.86,19,18.49,18.905,101373,0
2014-12-19,18.98,19.35,18.76,19.14,367354,0
2014-12-22,19.11,19.38,18.47,18.68,92422,0
2014-12-23,17.53,18.83,17.51,18.74,72774,0
2014-12-24,18.71,19.07,18.71,18.96,35344,0
2014-12-26,19.03,19.16,18.87,18.95,38339,0
2014-12-29,18.91,19.3,18.69,18.9,54085,0
2014-12-30,18.8,19.18,18.612,18.92,102269,0
2014-12-31,18.86,19.16,18.771,18.85,74431,0
2015-01-02,19.04,19.04,18.51,18.79,60164,0
2015-01-05,18.65,18.955,18.2,18.41,76635,0
2015-01-06,18.41,18.41,17.5,17.63,126343,0
2015-01-07,17.66,17.75,17.42,17.69,51116,0
2015-01-08,17.89,18.144,17.67,17.92,84727,0
2015-01-09,17.86,17.88,17.53,17.61,38678,0
2015-01-12,17.58,17.88,17.28,17.73,81021,0
2015-01-13,17.84,18.36,17.53,17.79,59879,0
2015-01-14,17.53,17.53,17,17.46,93704,0
2015-01-15,17.24,17.53,16.955,17.2,55717,0
2015-01-16,17.13,17.38,17.11,17.27,79262,0
2015-01-20,17.26,17.31,16.51,16.53,64876,0
2015-01-21,16.54,16.55,16,16.15,105703,0
2015-01-22,16.22,16.74,16.07,16.64,91361,0
2015-01-23,16.61,16.75,16.23,16.28,51219,0
2015-01-26,16.1,16.4,16.1,16.13,38617,0
2015-01-27,16,16.41,16,16.36,36555,0
2015-01-28,16.3,16.3,15.84,15.99,70306,0
2015-01-29,15.84,16.45,15.76,16.44,62686,0
2015-01-30,16.26,16.67,15.88,15.99,66912,0
2015-02-02,16.26,16.27,15.77,15.86,54743,0
2015-02-03,16.16,16.4,15.97,16.33,57568,0
2015-02-04,16.2,16.35,16.05,16.09,142251,0
2015-02-05,16.08,16.47,16,16.35,76971,0
2015-02-06,16.55,16.55,16.15,16.21,62674,0
2015-02-09,16.1,16.62,16.05,16.23,73508,0
2015-02-10,16.4,16.48,15.74,15.88,74467,0
2015-02-11,15.76,16,15.66,15.85,66797,0
2015-02-12,15.91,16.41,15.85,16.34,133747,0
2015-02-13,16.39,16.45,16.24,16.39,51884,0
2015-02-17,16.47,16.61,16.45,16.58,58496,0
2015-02-18,16.61,16.79,16.48,16.66,46565,0
2015-02-19,16.75,16.75,16.45,16.61,53810,0
2015-02-20,16.66,16.66,16.175,16.42,53360,0
2015-02-23,16.33,16.33,16.06,16.18,28315,0
2015-02-24,16.29,17.27,16.29,16.73,160667,0
2015-02-25,16.546,16.83,16.546,16.58,40400,0
2015-02-26,16.74,17.21,16.42,17.14,54586,0
2015-02-27,17.33,17.56,17,17.17,72274,0
2015-03-02,17.22,17.32,16.73,16.94,46700,0
2015-03-03,16.86,17.18,16.63,16.98,74000,0
2015-03-04,16.86,17.02,16.84,16.89,46400,0
2015-03-05,16.88,17.51,16.68,17.48,71200,0
2015-03-06,17.28,17.56,16.89,17.29,133000,0
2015-03-09,17.37,17.38,16.97,17.17,99700,0
2015-03-10,16.92,17.3,16.63,17.14,72200,0
2015-03-11,17.13,17.48,16.68,16.74,139500,0
2015-03-12,16.75,17.21,16.54,16.78,75900,0
2015-03-13,16.69,17.13,16.59,16.99,33800,0
2015-03-16,16.72,16.72,15.96,16.02,140000,0
2015-03-17,15.82,15.88,15.27,15.35,144000,0
2015-03-18,15.31,15.33,15.01,15.24,143300,0
2015-03-19,15.15,15.35,14.97,15.07,82400,0
2015-03-20,15.07,16.06,15.06,16.01,123300,0
2015-03-23,16,16.3,15.99,16.04,141800,0
2015-03-24,16,16.35,15.92,16.21,197800,0
2015-03-25,16.29,16.36,16.02,16.11,116900,0
2015-03-26,16.1,16.27,15.98,16.05,51700,0
2015-03-27,16.05,16.3,16,16.26,113700,0
2015-03-30,16.28,16.56,16.07,16.44,111800,0
2015-03-31,16.34,16.365,15.911,16.21,173848,0
2015-04-01,16.22,16.99,16.05,16.72,345800,0
2015-04-02,16.85,17.82,16.53,17.79,112000,0
2015-04-06,17.79,18.69,17.79,18.56,297800,0
2015-04-07,18.37,18.82,18.364,18.69,84533,0
2015-04-08,18.8,19.2,18.56,19.02,215800,0
2015-04-09,18.98,19.1,18.63,18.77,103390,0
2015-04-10,18.89,18.89,18.3,18.38,37000,0
2015-04-13,18.55,18.94,18.44,18.62,80900,0
2015-04-14,18.71,18.71,17.95,18.01,142700,0
2015-04-15,18.07,18.63,17.42,18.61,157845,0
2015-04-16,18.58,18.8,18.5,18.74,44537,0
2015-04-17,18.65,18.7,18.55,18.6,101000,0
2015-04-20,18.72,18.93,18.66,18.85,89737,0
2015-04-21,18.86,18.93,18.66,18.84,79935,0
2015-04-22,18.98,19.06,18.66,18.66,99647,0
2015-04-23,18.69,18.69,18.29,18.41,45600,0
2015-04-24,18.42,18.59,18.37,18.52,49081,0
2015-04-27,18.6,19.03,18.48,18.83,61800,0
2015-04-28,18.83,18.97,18.73,18.81,80104,0
2015-04-29,18.77,18.98,18.46,18.59,60600,0
2015-04-30,18.49,18.62,17.96,18.01,93600,0
2015-05-01,18,18.1,17.79,18,66700,0
2015-05-04,18.1,18.22,17.93,17.96,40800,0
2015-05-05,17.96,18.18,17.87,18.07,94200,0
2015-05-06,18.19,18.31,17.85,18.19,62260,0
2015-05-07,18.11,18.29,18,18.05,48111,0
2015-05-08,18.27,18.27,17.66,17.8,126800,0
2015-05-11,17.75,17.75,17,17.08,87500,0
2015-05-12,17.03,17.33,16.58,17.33,54093,0
2015-05-13,17.31,17.37,17.09,17.33,33100,0
2015-05-14,17.47,17.77,17.25,17.31,51500,0
2015-05-15,17.23,17.395,16.98,17.04,44526,0
2015-05-18,16.95,17.32,16.95,17.13,49111,0
2015-05-19,16.87,17.13,16.8,17.01,40332,0
2015-05-20,16.98,17.06,16.79,16.87,56000,0
2015-05-21,16.81,16.98,16.7,16.78,31400,0
2015-05-22,16.75,17.2,16.64,16.71,38900,0
2015-05-26,16.67,16.67,16.31,16.42,65617,0
2015-05-27,16.37,16.4,16.2,16.3,49500,0
2015-05-28,16.21,16.4,16.13,16.36,40931,0
2015-05-29,16.28,16.38,15.68,15.81,161600,0
2015-06-01,15.92,16,15.54,15.71,85065,0
2015-06-02,15.73,16.07,15.61,15.98,132868,0
2015-06-03,16.03,16.54,15.91,16.39,71900,0
2015-06-04,16.3,16.66,16.06,16.12,60700,0
2015-06-05,16.14,16.2,15.84,16.03,76000,0
2015-06-08,15.93,16.16,15.84,15.97,54000,0
2015-06-09,16,16.16,15.92,15.95,41008,0
2015-06-10,16.15,16.17,15.96,16.03,51884,0
2015-06-11,15.91,16.1,15.91,16,22287,0
2015-06-12,16.01,16.12,15.76,15.85,53700,0
2015-06-15,15.87,15.9,15.26,15.48,124700,0
2015-06-16,15.48,15.57,15.3,15.56,60500,0
2015-06-17,15.57,15.79,15.26,15.26,95800,0
2015-06-18,15.26,15.49,15.12,15.19,103500,0
2015-06-19,15.24,15.52,15.08,15.33,127000,0
2015-06-22,15.42,15.5,15.3,15.45,49600,0
2015-06-23,15.39,15.795,15.31,15.7,119414,0
2015-06-24,15.62,15.76,15.26,15.29,69900,0
2015-06-25,15.3,15.3,15.02,15.09,48400,0
2015-06-26,15.17,15.42,15.11,15.41,154700,0
2015-06-29,15.36,15.45,14.99,14.99,61500,0
2015-06-30,15.11,15.17,14.61,14.72,106737,0
2015-07-01,14.85,14.88,14.01,14.17,282800,0
2015-07-02,14.23,14.25,13.96,14.06,85300,0
2015-07-06,14.05,14.23,13.75,13.79,72000,0
2015-07-07,13.69,13.69,13.44,13.49,119500,0
2015-07-08,13.41,13.43,13,13.06,118100,0
2015-07-09,13.24,13.24,13.02,13.09,74200,0
2015-07-10,13.2,13.44,13.19,13.28,75000,0
2015-07-13,13.28,13.85,13.23,13.67,133000,0
2015-07-14,13.67,14.46,13.48,14.33,276941,0
2015-07-15,14.21,14.25,13.83,13.92,126161,0
2015-07-16,13.95,14.17,13.77,13.99,192700,0
2015-07-17,14.04,14.04,13.65,13.72,86100,0
2015-07-20,13.7,13.7,13.32,13.39,104500,0
2015-07-21,13.35,13.46,13.2,13.42,127200,0
2015-07-22,13.38,13.45,13.17,13.19,65300,0
2015-07-23,13.12,13.15,12.5,12.52,180100,0
2015-07-24,12.41,12.49,12.1,12.16,99900,0
2015-07-27,12.04,12.13,11.94,11.99,68700,0
2015-07-28,12.01,12.33,11.83,11.94,89900,0
2015-07-29,11.95,12.58,11.86,12.38,110300,0
2015-07-30,12.32,12.46,12.12,12.18,70100,0
2015-07-31,12.18,12.52,12.09,12.33,79800,0
2015-08-03,12.41,12.42,12.07,12.14,51985,0
2015-08-04,12.14,12.7,12.14,12.29,260200,0
2015-08-05,12.35,12.51,11.98,12.05,58600,0
2015-08-06,12.1,12.24,11.85,12.17,50057,0
2015-08-07,12.11,12.12,11.75,12.03,66600,0
2015-08-10,13.25,13.49,12.9,13.16,272500,0
2015-08-11,14.14,14.14,12.78,13.27,175641,0
2015-08-12,13.27,13.27,12.9,13.06,114700,0
2015-08-13,13,13,12.1,12.11,177300,0
2015-08-14,12.11,12.84,12.11,12.8,103900,0
2015-08-17,12.81,12.85,12.35,12.54,166400,0
2015-08-18,12.51,12.83,12.32,12.67,104400,0
2015-08-19,12.59,12.88,12.49,12.81,113200,0
2015-08-20,12.68,12.83,12.54,12.73,107900,0
2015-08-21,12.45,13.05,12.45,12.98,176300,0
2015-08-24,12.27,12.879,12.17,12.44,131479,0
2015-08-25,12.73,12.89,12.29,12.5,179800,0
2015-08-26,12.72,12.99,12.44,12.89,123100,0
2015-08-27,12.97,13.07,12.68,12.96,79100,0
2015-08-28,12.85,13.09,12.56,12.94,80200,0
2015-08-31,12.82,13.01,12.62,12.95,47400,0
2015-09-01,12.7,13.01,12.45,12.51,113200,0
2015-09-02,12.55,12.92,12.4,12.56,93600,0
2015-09-03,12.53,12.74,12.46,12.56,59400,0
2015-09-04,12.53,12.53,12.25,12.44,143000,0
2015-09-08,12.59,12.75,12.44,12.52,90500,0
2015-09-09,12.62,12.62,12.4,12.41,45700,0
2015-09-10,12.4,12.48,12.18,12.37,63544,0
2015-09-11,12.27,12.47,12.26,12.39,148600,0
2015-09-14,12.42,12.42,12.07,12.1,48500,0
2015-09-15,12.12,12.33,11.97,12,131700,0
2015-09-16,12.05,12.25,11.75,11.81,111000,0
2015-09-17,11.73,12.14,11.73,11.98,121369,0
2015-09-18,11.85,12.06,11.58,11.69,151500,0
2015-09-21,11.71,11.98,11.66,11.89,87100,0
2015-09-22,11.72,11.86,11.34,11.38,114900,0
2015-09-23,11.4,11.49,11.09,11.15,102404,0
2015-09-24,11.1,11.22,11,11.03,101985,0
2015-09-25,11.16,11.16,10.32,10.37,160400,0
2015-09-28,10.33,10.36,9.77,9.98,151344,0
2015-09-29,10.02,10.06,9.75,9.8,119600,0
2015-09-30,9.87,9.98,9.68,9.68,161400,0
2015-10-01,9.71,9.91,9.61,9.71,133700,0
2015-10-02,9.7,9.84,9.56,9.8,346900,0
2015-10-05,9.87,10.55,9.83,10.48,588999,0
2015-10-06,10.47,10.89,10.33,10.76,168000,0
2015-10-07,10.81,11.2,10.54,11.14,88500,0
2015-10-08,11.14,11.27,10.95,10.98,90200,0
2015-10-09,11.01,11.02,10.63,10.64,42600,0
2015-10-12,10.65,10.65,10.25,10.55,91532,0
2015-10-13,10.49,11.22,10.43,10.95,85900,0
2015-10-14,10.95,10.97,10.55,10.6,93500,0
2015-10-15,10.6,10.99,10.55,10.97,68000,0
2015-10-16,11.01,11.01,10.69,10.74,60500,0
2015-10-19,10.69,10.99,10.66,10.94,58886,0
2015-10-20,10.9,10.96,10.72,10.79,72291,0
2015-10-21,10.82,10.98,10.65,10.73,103300,0
2015-10-22,10.79,11.1,10.79,11.09,57200,0
2015-10-23,11.15,11.18,10.88,11.04,86200,0
2015-10-26,10.99,11.19,10.9,10.96,77500,0
2015-10-27,10.87,11.22,10.17,10.18,144700,0
2015-10-28,10.25,10.49,9.93,10.1,275000,0
2015-10-29,10.07,10.24,9.7,9.71,141900,0
2015-10-30,9.74,9.83,9.5,9.66,132600,0
2015-11-02,9.64,10.21,9.59,10.19,50058,0
2015-11-03,10.15,10.36,9.95,9.98,76500,0
2015-11-04,10,10.13,9.76,10.11,64212,0
2015-11-05,10.12,10.16,9.66,10.08,85100,0
2015-11-06,9.94,10.9,9.74,10.09,66000,0
2015-11-09,10.08,10.42,9.75,9.75,136375,0
2015-11-10,9.71,9.89,9.28,9.33,147900,0
2015-11-11,9.37,10.02,9.37,9.74,102300,0
2015-11-12,9.67,9.79,9.37,9.4,88200,0
2015-11-13,9.3,9.47,9.2,9.21,86800,0
2015-11-16,9.2,9.33,9,9.3,71500,0
2015-11-17,9.3,9.9,8.95,9.82,187700,0
2015-11-18,9.94,10.69,9.89,10.5,325700,0
2015-11-19,10.51,10.66,10.16,10.54,133500,0
2015-11-20,10.6,10.89,10.6,10.67,99400,0
2015-11-23,10.66,10.81,10.45,10.8,161400,0
2015-11-24,10.83,10.83,10.59,10.73,79700,0
2015-11-25,10.73,10.88,10.23,10.64,61800,0
2015-11-27,10.64,10.8,10.5,10.74,28600,0
2015-11-30,10.8,11.05,10.74,10.83,88000,0
2015-12-01,10.88,10.99,10.785,10.97,149026,0
2015-12-02,10.94,10.96,10.42,10.52,109830,0
2015-12-03,10.52,10.76,10.39,10.47,73193,0
2015-12-04,10.42,10.68,10.37,10.51,140400,0
2015-12-07,10.48,10.48,9.99,10.23,202400,0
2015-12-08,10.08,10.49,10.07,10.4,133086,0
2015-12-09,10.44,10.52,10.17,10.43,136800,0
2015-12-10,10.41,10.46,10.05,10.05,71600,0
2015-12-11,9.9,10,9.36,9.44,145600,0
2015-12-14,9.55,9.58,8.99,9.26,234380,0
2015-12-15,9.32,9.85,9.12,9.48,160800,0
2015-12-16,9.53,9.87,9.19,9.77,113700,0
2015-12-17,9.83,9.96,9.27,9.31,174000,0
2015-12-18,9.25,9.85,8.95,9.8,725700,0
2015-12-21,9.83,10.26,9.72,9.75,150000,0
2015-12-22,9.77,10.05,9.64,10,79260,0
2015-12-23,10.04,10.35,9.93,10.3,126500,0
2015-12-24,10.32,10.32,10.14,10.3,38995,0
2015-12-28,10.22,10.31,9.94,9.97,78971,0
2015-12-29,10.01,10.12,9.92,10.1,128920,0
2015-12-30,10.1,10.16,9.88,10.15,106969,0
2015-12-31,10.12,10.39,10.05,10.32,101198,0
2016-01-04,10.26,10.26,9.5,9.69,245792,0
2016-01-05,9.75,10.1,9.75,10,109547,0
2016-01-06,9.86,10.01,9.81,9.85,58447,0
2016-01-07,9.75,9.8099,9.37,9.5,104980,0
2016-01-08,9.5,9.51,9.0201,9.2,100621,0
2016-01-11,9.25,9.36,9.07,9.28,105143,0
2016-01-12,9.34,10.1581,9.06,9.31,106850,0
2016-01-13,9.29,9.29,8.94,8.98,164400,0
2016-01-14,9.05,9.55,8.78,9.36,115248,0
2016-01-15,9.08,9.15,8.69,9.05,170589,0
2016-01-19,9.2,9.2,8.56,8.61,151500,0
2016-01-20,8.51,9.03,8.215,8.88,170250,0
2016-01-21,9.01,9.28,8.81,8.99,75023,0
2016-01-22,9.17,9.43,8.93,9.19,69629,0
2016-01-25,9.11,9.73,8.59,8.72,129892,0
2016-01-26,8.75,8.96,8.62,8.66,54652,0
2016-01-27,8.6,8.66,8.33,8.5,100120,0
2016-01-28,8.58,8.88,8.42,8.51,74116,0
2016-01-29,8.56,8.84,8.48,8.76,151756,0
2016-02-01,8.64,8.86,8.49,8.61,61835,0
2016-02-02,8.48,8.64,8.45,8.64,59110,0
2016-02-03,8.69,8.84,8.41,8.8,67430,0
2016-02-04,8.76,9.09,8.65,8.97,91874,0
2016-02-05,8.94,8.94,8.76,8.84,116696,0
2016-02-08,8.76,8.81,8.48,8.6,137963,0
2016-02-09,8.4,8.95,8.38,8.4,188292,0
2016-02-10,8.51,8.59,8.31,8.41,124700,0
2016-02-11,8.19,8.47,8.16,8.38,62842,0
2016-02-12,8.51,8.63,8.41,8.49,48881,0
2016-02-16,8.66,8.78,8.36,8.6,51444,0
2016-02-17,8.65,8.915,8.48,8.59,59852,0
2016-02-18,8.57,8.57,8.16,8.28,56612,0
2016-02-19,8.24,8.53,8.03,8.2,58467,0
2016-02-22,8.28,8.4,7.86,7.91,279979,0
2016-02-23,7.82,8.27,7.82,8.1,73218,0
2016-02-24,8.05,8.36,7.97,8.33,51063,0
2016-02-25,8.17,8.38,7.97,8.22,59659,0
2016-02-26,8.29,8.62,8.13,8.41,64545,0
2016-02-29,8.55,8.69,8.39,8.55,597903,0
2016-03-01,8.59,9,8.59,8.99,47100,0
2016-03-02,8.94,9.3699,8.76,9.36,64545,0
2016-03-03,9.4,9.8,9.33,9.36,59878,0
2016-03-04,9.33,9.68,9.3,9.34,45660,0
2016-03-07,9.22,9.51,9.07,9.51,64231,0
2016-03-08,9.42,9.42,9.15,9.23,73412,0
2016-03-09,9.31,9.83,9.1,9.74,93683,0
2016-03-10,9.85,9.88,9.13,9.32,78582,0
2016-03-11,9.26,9.72,9.14,9.69,82915,0
2016-03-14,9.59,10.21,9.27,9.46,138796,0
2016-03-15,9.63,9.711,8.94,9.28,145245,0
2016-03-16,9.2,9.845,9.11,9.8,116160,0
2016-03-17,9.77,10.1,9.77,9.99,99371,0
2016-03-18,10.07,11.03,10.04,10.83,788509,0
2016-03-21,10.85,10.99,10.61,10.75,99341,0
2016-03-22,10.66,10.69,10.12,10.27,62861,0
2016-03-23,10.2,10.2,9.8,9.95,119128,0
2016-03-24,9.93,10.34,9.6701,10.27,77709,0
2016-03-28,10.34,10.39,10,10.05,98500,0
2016-03-29,10,10.57,9.79,10.48,97147,0
2016-03-30,10.73,10.87,9.89,9.9,256576,0
2016-03-31,9.92,10.33,9.63,10.23,128784,0
2016-04-01,10.12,10.49,10.02,10.15,143390,0
2016-04-04,10.05,10.41,9.9301,10.11,84008,0
2016-04-05,10.03,10.29,9.82,10.16,128376,0
2016-04-06,10.2,10.27,10.07,10.25,84859,0
2016-04-07,10.23,10.27,9.635,10.13,114068,0
2016-04-08,10.1301,10.39,10.12,10.32,63086,0
2016-04-11,10.32,10.57,10.2,10.43,51249,0
2016-04-12,10.45,10.67,10.37,10.49,53906,0
2016-04-13,10.51,10.65,10.29,10.58,67190,0
2016-04-14,10.51,10.72,10.41,10.48,39453,0
2016-04-15,10.4,10.405,10.0803,10.28,39495,0
2016-04-18,10.32,10.42,10.06,10.32,40456,0
2016-04-19,10.41,10.55,10.27,10.38,25332,0
2016-04-20,10.165,10.39,10.04,10.26,61969,0
2016-04-21,10.24,10.53,10.21,10.435,78959,0
2016-04-22,10.45,10.61,10.06,10.31,62621,0
2016-04-25,10.3,10.3,10.087,10.2,107078,0
2016-04-26,10.24,10.36,10.05,10.29,145165,0
2016-04-27,10.334,10.334,10.03,10.13,90698,0
2016-04-28,10.19,10.3,9.92,9.98,107645,0
2016-04-29,9.95,10.04,9.75,9.93,112111,0
2016-05-02,9.98,10.13,9.91,10,42158,0
2016-05-03,9.9,10.47,9.7,9.89,50329,0
2016-05-04,9.84,9.96,9.68,9.7,44974,0
2016-05-05,9.78,9.78,9.51,9.65,135150,0
2016-05-06,9.61,9.74,9.51,9.61,133497,0
2016-05-09,9.54,9.69,9.07,9.15,181520,0
2016-05-10,9.14,9.31,9.02,9.16,105101,0
2016-05-11,9.13,9.61,8.95,9.52,77300,0
2016-05-12,9.54,9.54,9.15,9.29,79436,0
2016-05-13,9.26,9.35,9.05,9.17,62567,0
2016-05-16,9.18,9.24,9.04,9.16,78520,0
2016-05-17,9.1,9.19,8.79,8.84,87155,0
2016-05-18,8.81,8.93,8.6,8.85,159946,0
2016-05-19,8.81,9.31,8.47,8.75,51801,0
2016-05-20,8.8,8.99,8.75,8.87,42133,0
2016-05-23,8.86,9.2,8.75,8.81,63045,0
2016-05-24,8.83,9.15,8.65,8.97,146459,0
2016-05-25,8.98,9.2799,8.97,9.07,51404,0
2016-05-26,9.07,9.28,8.87,9.02,69155,0
2016-05-27,9.01,9.26,8.91,9.14,89868,0
2016-05-31,9.17,9.36,8.82,9.26,56065,0
2016-06-01,9.27,9.53,9.11,9.47,57190,0
2016-06-02,9.4,9.68,9.36,9.45,54531,0
2016-06-03,9.42,9.54,9.28,9.33,61187,0
2016-06-06,9.32,9.525,9.275,9.36,86799,0
2016-06-07,9.39,9.45,9.22,9.24,90401,0
2016-06-08,9.24,9.295,9.08,9.12,104173,0
2016-06-09,9.08,9.13,8.71,9.07,78410,0
2016-06-10,8.98,9.11,8.87,9.04,37618,0
2016-06-13,8.97,9.1,8.92,9,33033,0
2016-06-14,8.87,8.97,8.6,8.9,145897,0
2016-06-15,8.87,9.4,8.87,9.38,86905,0
2016-06-16,9.33,9.59,9.19,9.46,124688,0
2016-06-17,9.44,9.47,9.21,9.46,242103,0
2016-06-20,9.46,9.79,9.39,9.58,63741,0
2016-06-21,9.55,9.55,9.3,9.47,49664,0
2016-06-22,9.52,9.52,9.25,9.3,23712,0
2016-06-23,9.39,9.58,9.28,9.55,53577,0
2016-06-24,9.08,9.46,9.08,9.45,132660,0
2016-06-27,9.33,9.33,9.03,9.18,95786,0
2016-06-28,9.23,9.45,9.07,9.1,104422,0
2016-06-29,9.22,9.28,9.01,9.11,256532,0
2016-06-30,9.15,9.49,9.03,9.46,60844,0
2016-07-01,9.46,9.8899,9.35,9.82,101269,0
2016-07-05,9.74,9.87,9.555,9.58,107809,0
2016-07-06,9.5,9.83,9.42,9.79,31926,0
2016-07-07,9.83,9.98,9.5201,9.75,45721,0
2016-07-08,9.88,10.02,9.88,10,46652,0
2016-07-11,10.12,10.3,10.02,10.2,132361,0
2016-07-12,10.285,10.285,9.92,9.93,81347,0
2016-07-13,9.96,10.23,9.82,9.94,55316,0
2016-07-14,9.98,10.09,9.94,10.01,50995,0
2016-07-15,10.1,10.2099,9.76,10.11,41123,0
2016-07-18,10.1,10.26,10.07,10.11,43955,0
2016-07-19,10.05,10.17,9.93,9.97,42871,0
2016-07-20,9.99,10.1997,9.91,10.13,42876,0
2016-07-21,10.14,10.25,9.99,10.03,37863,0
2016-07-22,10,10.075,9.98,10.02,31398,0
2016-07-25,10.185,10.185,9.99,10.02,27166,0
2016-07-26,10.06,10.13,9.96,10,27986,0
2016-07-27,10.07,10.14,9.99,10.11,40924,0
2016-07-28,10.06,10.21,9.88,10.03,49483,0
2016-07-29,10,10.12,9.92,10.08,151818,0
2016-08-01,10.14,10.19,9.84,9.9,46030,0
2016-08-02,9.94,9.98,9.6001,9.69,49795,0
2016-08-03,9.69,10.1,9.64,10.1,41445,0
2016-08-04,10.13,10.13,9.87,9.99,18160,0
2016-08-05,10.01,10.27,9.91,10.23,53940,0
2016-08-08,9.91,10.2999,9.91,10.09,91487,0
2016-08-09,10.01,10.18,10.01,10.16,43023,0
2016-08-10,10.17,10.23,10.13,10.15,17220,0
2016-08-11,10.16,10.27,10.1185,10.23,59149,0
2016-08-12,10.18,10.22,10.1,10.19,26142,0
2016-08-15,10.17,10.3001,10.17,10.3,114148,0
2016-08-16,10.3,10.65,10.3,10.61,141663,0
2016-08-17,10.62,10.62,10.45,10.54,26174,0
2016-08-18,10.53,10.6,10.44,10.54,50906,0
2016-08-19,10.5,10.61,10.46,10.6,86629,0
2016-08-22,10.6,10.8,10.56,10.76,57640,0
2016-08-23,10.75,11.3,10.75,11.25,94426,0
2016-08-24,11.2,11.5,11.2,11.33,123150,0
2016-08-25,11.33,11.45,11.1272,11.19,49954,0
2016-08-26,11.17,11.3,10.93,11,45785,0
2016-08-29,11.01,11.21,10.99,11.09,142308,0
2016-08-30,11.17,11.29,10.98,11.17,37043,0
2016-08-31,11.11,11.2,10.93,11.02,110859,0
2016-09-01,10.99,11.07,10.71,10.8,31100,0
2016-09-02,10.84,10.91,10.7,10.75,21349,0
2016-09-06,10.75,10.8175,10.58,10.72,39177,0
2016-09-07,10.68,10.88,10.68,10.85,53243,0
2016-09-08,10.81,11.0877,10.81,10.92,58184,0
2016-09-09,10.81,10.81,10.4,10.47,80134,0
2016-09-12,10.37,10.56,10.37,10.53,34215,0
2016-09-13,10.4,10.475,10.26,10.34,142192,0
2016-09-14,10.35,10.47,10.14,10.3,55856,0
2016-09-15,10.26,10.32,10.16,10.29,53858,0
2016-09-16,10.32,10.42,10.16,10.19,384109,0
2016-09-19,11,11.73,10.905,11.25,584963,0
2016-09-20,11.34,11.3973,11.13,11.14,96125,0
2016-09-21,11.29,11.83,11.26,11.79,156755,0
2016-09-22,11.9,11.91,11.77,11.85,89304,0
2016-09-23,11.85,11.92,11.67,11.67,109261,0
2016-09-26,11.6,11.7,11.41,11.41,54045,0
2016-09-27,11.43,11.46,11.17,11.23,64103,0
2016-09-28,11.2,11.57,11.178,11.54,67724,0
2016-09-29,11.615,11.78,11.485,11.56,70215,0
2016-09-30,11.63,11.87,11.49,11.79,72102,0
2016-10-03,11.8,11.8,11.53,11.59,43521,0
2016-10-04,11.58,11.65,11.1,11.15,54418,0
2016-10-05,11.23,11.44,11.2,11.28,98674,0
2016-10-06,11.34,11.34,11.11,11.27,20688,0
2016-10-07,11.3,11.3,11,11.11,39402,0
2016-10-10,11.14,11.28,10.83,10.88,72424,0
2016-10-11,10.88,10.88,10.59,10.71,75145,0
2016-10-12,10.51,10.92,10.51,10.79,48494,0
2016-10-13,11.95,12.102,11.4,12.03,268693,0
2016-10-14,12.23,12.6,12.0392,12.47,195117,0
2016-10-17,12.51,12.61,12.41,12.52,167458,0
2016-10-18,12.55,12.62,12.46,12.5,70761,0
2016-10-19,12.5,12.7,12.18,12.61,61028,0
2016-10-20,12.69,12.99,12.535,12.98,100428,0
2016-10-21,12.85,13,12.83,12.97,63843,0
2016-10-24,13.09,13.15,12.41,12.49,101161,0
2016-10-25,12.4,12.5,12.13,12.16,72854,0
2016-10-26,12.08,12.365,12.05,12.12,36848,0
2016-10-27,12.2,12.2,11.91,12.15,72849,0
2016-10-28,12.15,12.15,11.95,12.05,60672,0
2016-10-31,12.15,12.2,11.95,12.1,58950,0
2016-11-01,12.1,12.4,12,12.3,68484,0
2016-11-02,12.15,12.15,12,12.05,55622,0
2016-11-03,12.1,12.15,11.95,12.05,36860,0
2016-11-04,12,12.15,12,12.05,42454,0
2016-11-07,12.15,12.35,12.1,12.2,30530,0
2016-11-08,12.25,12.75,12.155,12.45,72775,0
2016-11-09,12.5,13.15,12.2,13.15,107755,0
2016-11-10,13.2,13.55,12.95,13.35,109070,0
2016-11-11,13.5,14,13.2,13.9595,116365,0
2016-11-14,14.1,14.2,13.8,14.05,73033,0
2016-11-15,14.1,14.15,13.65,14.1,66013,0
2016-11-16,14.1,14.395,13.85,14,82550,0
2016-11-17,14.05,14.25,13.85,13.9,59111,0
2016-11-18,13.95,14.2,13.8,14.05,70709,0
2016-11-21,14.1,14.4,14,14.4,57233,0
2016-11-22,14.45,14.95,14.06,14.9,127882,0
2016-11-23,14.95,15,14.4745,14.85,57820,0
2016-11-25,14.85,15.025,14.7,14.75,28890,0
2016-11-28,14.7,14.85,14.5,14.65,77058,0
2016-11-29,14.65,14.75,14.525,14.55,68809,0
2016-11-30,14.55,14.74,14.2,14.3,55610,0
2016-12-01,14.3,14.55,14.2,14.55,76263,0
2016-12-02,14.8,15.3,14.75,15.05,238248,0
2016-12-05,15.05,15.3347,14.9,15.05,94896,0
2016-12-06,15.1,15.3,14.88,15.1,81427,0
2016-12-07,15.1,15.3,14.95,15.25,88381,0
2016-12-08,15.3,15.6,14.9,15.5,118177,0
2016-12-09,15.55,16.2,15.35,15.65,161686,0
2016-12-12,15.7,15.75,15.25,15.4,90595,0
2016-12-13,15.25,15.5,14.45,14.6,254314,0
2016-12-14,14.6,14.8,13.85,14.05,187734,0
2016-12-15,14.1,14.55,13.9,14.1,186534,0
2016-12-16,14.15,14.85,14.05,14.75,620840,0
2016-12-19,14.85,15.525,14.6,15.35,214212,0
2016-12-20,15.4,15.5,14.85,15.25,85514,0
2016-12-21,15.3,15.4,15,15.15,88031,0
2016-12-22,15.2,15.25,14.9,15,84587,0
2016-12-23,15.2,15.25,14.65,15.05,40866,0
2016-12-27,15.15,15.55,15.15,15.45,121641,0
2016-12-28,15.6,15.6,15.1,15.15,103791,0
2016-12-29,15.25,15.351,14.65,15.1,154094,0
2016-12-30,15.1,15.35,14.75,15.15,194807,0
2017-01-03,15.2,15.55,14.9,15.5,232435,0
2017-01-04,15.55,15.74,15.4,15.45,123267,0
2017-01-05,15.45,15.55,15.05,15.2,80662,0
2017-01-06,15.4,15.5,15.2,15.3,102844,0
2017-01-09,15.35,15.4,15.1,15.1,61240,0
2017-01-10,15.1,15.35,15.1,15.25,49514,0
2017-01-11,15.3,15.4,15.1,15.25,59342,0
2017-01-12,15.2,15.25,14.85,15.15,70124,0
2017-01-13,15.15,15.25,15.05,15.1,30871,0
2017-01-17,15.05,15.1,14.8,14.9,54623,0
2017-01-18,14.9,15,14.6,14.7,79027,0
2017-01-19,14.6,14.8,14.4,14.45,41324,0
2017-01-20,14.4,14.65,14.35,14.6,83338,0
2017-01-23,14.45,14.6,14.4,14.5,85961,0
2017-01-24,14.55,15,14.55,14.925,57868,0
2017-01-25,15.05,15.15,14.75,14.85,58415,0
2017-01-26,14.9,15.0013,14.75,14.8,39940,0
2017-01-27,14.7,15,14.6,14.9,38352,0
2017-01-30,14.8,14.8,14.25,14.3,55898,0
2017-01-31,14.3,14.4,14.1,14.25,61589,0
2017-02-01,14.25,14.45,14.1,14.35,65332,0
2017-02-02,14.3,14.3,13.9,13.95,50933,0
2017-02-03,14.05,14.3,13.9,14.1,55076,0
2017-02-06,14.1,14.1,13.75,13.8,64926,0
2017-02-07,13.8,13.9261,13.75,13.8,57799,0
2017-02-08,13.75,13.9,13.6,13.7,47083,0
2017-02-09,13.75,13.925,13.7,13.9,56956,0
2017-02-10,14,14.1,13.875,14,30076,0
2017-02-13,14,14.2,13.95,14,33896,0
2017-02-14,13.9,13.95,13.7,13.75,58858,0
2017-02-15,13.65,14.05,13.65,14.05,31066,0
2017-02-16,14,14.075,13.7,13.9,32881,0
2017-02-17,13.9,13.9176,13.65,13.75,48378,0
2017-02-21,13.8,13.95,13.55,13.9,39262,0
2017-02-22,13.85,14,13.65,13.95,39145,0
2017-02-23,14,14,13.6,13.7,46956,0
2017-02-24,13.55,13.725,13.55,13.65,46540,0
2017-02-27,13.7,14,13.575,13.9,32687,0
2017-02-28,14.12,14.12,13.3,13.7,66794,0
2017-03-01,13.85,14.35,13.75,14.1,123058,0
2017-03-02,13.85,14.1,13.5,13.7,70851,0
2017-03-03,14,14,13.3,13.325,55812,0
2017-03-06,13.25,13.55,13.05,13.5,55687,0
2017-03-07,13.55,13.75,13.4,13.4,77173,0
2017-03-08,13.5,13.65,13.377,13.55,68338,0
2017-03-09,13.55,13.7,13.25,13.25,81659,0
2017-03-10,13.5,13.75,13.45,13.6,143773,0
2017-03-13,13.7,14.25,13.6,13.85,180476,0
2017-03-14,13.85,13.9131,13.65,13.75,150110,0
2017-03-15,13.85,14.1,13.65,14.05,111067,0
2017-03-16,14.1,14.5,14,14.3,79804,0
2017-03-17,14.25,14.8,14.25,14.35,151599,0
2017-03-20,14.4,14.65,14.3,14.55,72731,0
2017-03-21,14.55,14.6,13.95,14,74359,0
2017-03-22,13.9,14,13.5,13.65,98375,0
2017-03-23,13.75,14.15,13.7,13.85,28378,0
2017-03-24,13.9,13.9,13.6,13.65,48058,0
2017-03-27,13.45,13.7,13.45,13.6,37187,0
2017-03-28,13.55,13.9,13.35,13.85,79393,0
2017-03-29,13.8,14.2,13.75,14.1,38322,0
2017-03-30,14.1,14.3,13.75,13.9,59757,0
2017-03-31,13.8,14.05,13.75,14,57967,0
2017-04-03,14,14.05,13.725,13.85,56636,0
2017-04-04,13.8,13.844,13.525,13.65,69853,0
2017-04-05,13.7,13.9,13.35,13.375,48539,0
2017-04-06,13.4,13.525,13.35,13.45,48710,0
2017-04-07,13.45,13.7,13.45,13.6,48865,0
2017-04-10,13.55,13.675,13.5,13.6,30886,0
2017-04-11,13.8,14.85,13.8,14.45,453908,0
2017-04-12,14.5,14.755,14.5,14.75,210190,0
2017-04-13,14.65,15.4,14.65,15.25,189183,0
2017-04-17,15.35,15.8,15.25,15.75,119369,0
2017-04-18,15.7,16,15.65,16,91517,0
2017-04-19,16,16.15,15.755,15.95,92382,0
2017-04-20,16,16.2,15.9,16.15,80768,0
2017-04-21,16.2,16.25,15.9,16.05,107430,0
2017-04-24,16.15,16.3,16.075,16.1,71588,0
2017-04-25,16.25,16.4,16.1,16.3,77032,0
2017-04-26,16.35,16.55,16.35,16.5,137229,0
2017-04-27,16.5,16.679,16.155,16.3,58631,0
2017-04-28,16.3,16.5,16.05,16.1,86021,0
2017-05-01,17,17,16.4,16.8,179272,0
2017-05-02,16.95,16.95,16.45,16.55,90466,0
2017-05-03,16.4,16.75,16.4,16.7,68967,0
2017-05-04,16.8,17,16.55,16.6,68003,0
2017-05-05,16.65,16.9,16.425,16.5,50428,0
2017-05-08,16.55,16.9,16.55,16.85,125301,0
2017-05-09,16.85,17.2,16.825,17,137443,0
2017-05-10,16.95,17.05,16.75,16.9,114273,0
2017-05-11,16.9,17,16.5,16.85,82322,0
2017-05-12,16.8,16.9169,16.25,16.35,75362,0
2017-05-15,16.45,16.795,16.45,16.65,60873,0
2017-05-16,16.65,16.75,16.5,16.7,33836,0
2017-05-17,16.45,16.6,16.25,16.45,88435,0
2017-05-18,16.45,16.65,16.3,16.55,75275,0
2017-05-19,16.5,16.7,16.2,16.35,97015,0
2017-05-22,16.35,16.55,16.15,16.4,43549,0
2017-05-23,16.5,16.5,16.06,16.45,26708,0
2017-05-24,16.45,16.65,16.3465,16.4,38642,0
2017-05-25,16.55,16.65,16.35,16.6,54262,0
2017-05-26,16.5,16.65,16.45,16.55,42724,0
2017-05-30,16.5,16.75,16.4,16.55,68153,0
2017-05-31,16.35,16.45,16.075,16.35,147496,0
2017-06-01,16.4,17.3,16.4,17.1,254178,0
2017-06-02,17.15,17.9,17.1,17.75,218969,0
2017-06-05,17.8,17.85,17.5,17.65,118882,0
2017-06-06,17.55,17.7,16.81,17.5,87095,0
2017-06-07,17.5,17.8,17.35,17.6,71174,0
2017-06-08,17.65,17.9,17.5,17.65,75069,0
2017-06-09,17.7,17.9,17.5,17.7,59807,0
2017-06-12,17.75,17.95,17.4,17.55,77483,0
2017-06-13,17.5,17.5,16.7,16.85,172502,0
2017-06-14,16.7,16.9,16.5,16.6,149157,0
2017-06-15,16.4,16.8,16.4,16.65,97771,0
2017-06-16,16.45,16.9,16.2,16.75,650445,0
2017-06-19,16.8,17.425,16.8,17.2,95051,0
2017-06-20,17.2,17.35,16.9,17.05,64675,0
2017-06-21,17.1,17.1,16.9,16.95,29390,0
2017-06-22,17,17.1,16.505,17.05,38325,0
2017-06-23,17.1,17.35,16.9,17.3,180350,0
2017-06-26,17.3,17.35,17.05,17.2,51830,0
2017-06-27,17.15,17.15,16.65,16.75,70009,0
2017-06-28,16.9,17.25,16.5595,17.1,79307,0
2017-06-29,16.95,17.2,16.6,17.1,75175,0
2017-06-30,17.15,17.65,17.1251,17.5,95525,0
2017-07-03,17.6,17.6,17.15,17.25,30014,0
2017-07-05,17.25,17.25,16.7,17.15,78256,0
2017-07-06,17.1,17.1,16.8,16.85,56633,0
2017-07-07,16.9,17.3,16.78,17.2,46354,0
2017-07-10,17.05,17.3,17.037,17.1,47802,0
2017-07-11,17.15,17.2,16.7,17,37794,0
2017-07-12,17,17.25,16.75,17.1,56191,0
2017-07-13,17,17.2,16.775,17.1,69121,0
2017-07-14,17.05,17.15,16.7,16.85,84541,0
2017-07-17,16.8,17.1,16.75,16.95,117997,0
2017-07-18,16.8,16.95,16.71,16.9,45855,0
2017-07-19,16.9,17.15,16.9,17,44891,0
2017-07-20,17,17,16.7,16.85,85922,0
2017-07-21,16.9,16.95,16.6,16.7,63336,0
2017-07-24,16.6,16.9,16.5,16.75,76850,0
2017-07-25,16.7,17.15,16.65,17.05,80236,0
2017-07-26,17,17.2,16.9,17,50805,0
2017-07-27,17.05,17.05,16.65,16.8,62677,0
2017-07-28,16.75,16.85,16.5,16.55,65241,0
2017-07-31,16.6,16.8,16.2,16.25,147132,0
2017-08-01,16.3,16.6,16.1,16.5,108517,0
2017-08-02,16.65,16.65,16.2,16.5,52434,0
2017-08-03,16.55,16.7,16.4,16.65,50255,0
2017-08-04,16.7,16.75,16.45,16.55,56320,0
2017-08-07,16.6,16.95,16.55,16.85,93127,0
2017-08-08,16.75,16.95,16.6,16.65,96502,0
2017-08-09,16.9,17,16.6,16.8,82883,0
2017-08-10,16.75,16.825,16.55,16.75,79981,0
2017-08-11,16.75,16.85,16.2,16.4,144989,0
2017-08-14,16.4,16.8,16.35,16.7,123761,0
2017-08-15,16.7,16.725,16.35,16.5,95573,0
2017-08-16,16.6,16.6,16.4,16.45,139024,0
2017-08-17,16.35,16.5,16.15,16.225,202497,0
2017-08-18,16.1,16.35,16.05,16.2,88252,0
2017-08-21,16.1,16.25,16.05,16.15,86811,0
2017-08-22,16.25,16.6,16.125,16.45,173280,0
2017-08-23,16.3,16.55,16.1,16.1,83074,0
2017-08-24,16.3,16.3,16.1,16.2,72128,0
2017-08-25,16.2,16.3,16.15,16.2,92637,0
2017-08-28,16.25,16.4,16.15,16.15,138572,0
2017-08-29,16.15,16.35,16.05,16.25,204063,0
2017-08-30,16.15,16.35,16.15,16.2,140982,0
2017-08-31,16.2,16.45,16.175,16.25,115749,0
2017-09-01,16.2,16.9,16.2,16.75,112859,0
2017-09-05,16.75,16.75,16.25,16.25,85893,0
2017-09-06,16.4,16.5,16.175,16.25,81405,0
2017-09-07,16.3,16.45,16.15,16.3,72689,0
2017-09-08,16.3,16.5,16.15,16.45,60093,0
2017-09-11,16.5,16.75,16.45,16.7,68486,0
2017-09-12,16.65,16.875,16.55,16.625,50727,0
2017-09-13,16.55,16.7,16.35,16.35,85498,0
2017-09-14,16.25,16.5242,16.2,16.4,85299,0
2017-09-15,16.45,16.7,16.2,16.55,128576,0
2017-09-18,16.45,16.7,16.45,16.55,55819,0
2017-09-19,16.55,16.8,16.35,16.45,75716,0
2017-09-20,16.5,16.75,16.45,16.5,123406,0
2017-09-21,16.45,16.6,16.35,16.4,110495,0
2017-09-22,16.35,16.74,16.2,16.4,104383,0
2017-09-25,16.25,16.4,16.2,16.4,70186,0
2017-09-26,16.4,16.6,16.35,16.55,60314,0
2017-09-27,16.65,16.85,16.45,16.75,121236,0
2017-09-28,16.75,16.9,16.575,16.85,90564,0
2017-09-29,16.85,16.95,16.65,16.7,115446,0
2017-10-02,16.95,18.2,16.95,17.8,551151,0
2017-10-03,17.8,18.2,17.723,18.15,286062,0
2017-10-04,18.25,18.45,17.95,18.35,229921,0
2017-10-05,18.35,18.65,18.35,18.6,147113,0
2017-10-06,18.55,18.65,18.35,18.35,123112,0
2017-10-09,18.3,18.6,18.3,18.35,97149,0
2017-10-10,18.5,18.6,18.4,18.45,113561,0
2017-10-11,18.45,18.55,18.2464,18.45,99428,0
2017-10-12,18.45,18.575,18.4,18.45,71275,0
2017-10-13,18.5,18.5,18.2,18.4,83966,0
2017-10-16,18.45,18.45,18.05,18.3,61513,0
2017-10-17,18.25,18.5,18.2,18.35,57147,0
2017-10-18,18.5,18.6,18.34,18.475,58445,0
2017-10-19,18.35,18.5,18.2,18.35,73912,0
2017-10-20,18.5,18.5,18.25,18.3,93568,0
2017-10-23,18.35,18.35,18.25,18.25,44242,0
2017-10-24,18.35,18.6,18.3,18.35,66982,0
2017-10-25,18.4,18.45,18.175,18.25,58518,0
2017-10-26,18.35,18.45,18.2,18.2,73671,0
2017-10-27,19.25,19.95,18.8,19.85,539341,0
2017-10-30,19.95,20.2,18.65,18.95,407538,0
2017-10-31,19.05,19.1,18.7,18.9,145415,0
2017-11-01,19.05,19.1,18.8,19,90838,0
2017-11-02,19.05,19.55,18.75,19.2,201350,0
2017-11-03,19.1,19.15,18.95,19,131918,0
2017-11-06,19,19,18.7,18.9,131111,0
2017-11-07,18.4,18.7,17.5,17.85,288347,0
2017-11-08,17.75,18,17.35,17.95,222525,0
2017-11-09,17.95,18,17.65,17.85,82836,0
2017-11-10,17.75,17.95,17.4,17.65,107573,0
