Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.58,4.85,4.51,4.78,250969,0
2005-02-28,4.72,4.74,4.36,4.41,283857,0
2005-03-01,4.46,4.48,4.18,4.3,162480,0
2005-03-02,4.3,4.5,4.2,4.3,131308,0
2005-03-03,4.2,4.43,4.16,4.29,199606,0
2005-03-04,4.26,4.31,4.2,4.31,119985,0
2005-03-07,4.32,4.32,4.1,4.16,190641,0
2005-03-08,4.13,4.2,3.97,3.98,228526,0
2005-03-09,3.98,4,3.83,3.88,260224,0
2005-03-10,3.92,4,3.8,3.85,184268,0
2005-03-11,3.89,3.89,3.65,3.81,329418,0
2005-03-14,3.78,3.9,3.78,3.9,150740,0
2005-03-15,3.87,4,3.86,3.86,142854,0
2005-03-16,3.87,4.03,3.8,3.9,106414,0
2005-03-17,3.98,3.99,3.89,3.98,108835,0
2005-03-18,3.98,3.98,3.8,3.84,199277,0
2005-03-21,3.88,3.9,3.79,3.84,96108,0
2005-03-22,3.81,3.98,3.8,3.85,142616,0
2005-03-23,3.89,3.96,3.8,3.96,105572,0
2005-03-24,3.94,4.05,3.92,4,139158,0
2005-03-28,3.98,4.02,3.87,3.89,132145,0
2005-03-29,3.93,4,3.8,3.8,86309,0
2005-03-30,3.79,3.96,3.79,3.95,42267,0
2005-03-31,3.87,3.95,3.79,3.91,162173,0
2005-04-01,4.02,4.02,3.53,3.66,206535,0
2005-04-04,3.76,3.76,3.56,3.6,183166,0
2005-04-05,3.64,3.79,3.55,3.77,159459,0
2005-04-06,3.78,3.84,3.72,3.76,65230,0
2005-04-07,3.78,3.87,3.73,3.85,66444,0
2005-04-08,3.81,3.91,3.74,3.75,62246,0
2005-04-11,3.71,3.79,3.63,3.66,81515,0
2005-04-12,3.65,4.13,3.65,4.06,280571,0
2005-04-13,4.03,4.05,3.82,3.82,105883,0
2005-04-14,3.86,3.96,3.76,3.9,82006,0
2005-04-15,3.84,4.01,3.69,3.76,92273,0
2005-04-18,3.72,4.02,3.58,3.65,66665,0
2005-04-19,3.72,3.88,3.65,3.88,180816,0
2005-04-20,3.93,3.93,3.66,3.67,92030,0
2005-04-21,3.74,3.83,3.66,3.78,97454,0
2005-04-22,3.73,3.76,3.6,3.6,123791,0
2005-04-25,3.7,3.86,3.67,3.75,296243,0
2005-04-26,3.7,3.89,3.45,3.55,411486,0
2005-04-27,3.56,4.17,3.54,4.05,261972,0
2005-04-28,4.3,4.49,4,4.25,601150,0
2005-04-29,4.35,4.48,4.26,4.32,235174,0
2005-05-02,4.29,4.48,4.25,4.3,348014,0
2005-05-03,4.31,4.33,4.22,4.26,1319463,0
2005-05-04,4.28,4.37,4.1,4.36,313023,0
2005-05-05,4.35,4.43,4.24,4.43,95059,0
2005-05-06,4.46,4.57,4.38,4.44,415117,0
2005-05-09,4.4,4.54,4.32,4.5,178733,0
2005-05-10,4.46,4.54,4.35,4.5,218864,0
2005-05-11,4.39,4.46,4.15,4.21,291625,0
2005-05-12,4.2,4.47,4.06,4.46,177631,0
2005-05-13,4.36,4.51,4.29,4.29,113641,0
2005-05-16,4.28,4.43,4.24,4.37,73145,0
2005-05-17,4.35,4.45,4.32,4.42,130195,0
2005-05-18,4.5,4.5,4.29,4.37,204703,0
2005-05-19,4.42,4.42,4.18,4.37,159406,0
2005-05-20,4.4,4.4,4.28,4.31,64641,0
2005-05-23,4.31,4.32,4.23,4.3,52482,0
2005-05-24,4.31,4.31,4.23,4.29,152580,0
2005-05-25,4.27,4.3,4.2,4.21,160135,0
2005-05-26,4.21,4.31,4.21,4.31,75696,0
2005-05-27,4.3,4.44,4.2,4.41,159837,0
2005-05-31,4.37,4.48,4.33,4.38,239757,0
2005-06-01,4.36,4.85,4.36,4.85,330542,0
2005-06-02,4.72,5.09,4.6,5.03,335950,0
2005-06-03,4.9,5.1,4.9,5.07,352597,0
2005-06-06,5.11,5.18,4.99,5.15,159808,0
2005-06-07,5.11,5.29,5.05,5.17,189715,0
2005-06-08,5.15,5.15,4.59,4.63,196322,0
2005-06-09,4.75,4.8,4.59,4.74,147755,0
2005-06-10,4.75,4.8,4.65,4.79,80972,0
2005-06-13,4.72,4.77,4.52,4.67,122126,0
2005-06-14,4.61,5.21,4.61,5.01,285886,0
2005-06-15,4.98,5.06,4.84,4.99,173706,0
2005-06-16,5,5.19,4.89,5.19,103675,0
2005-06-17,5.2,5.21,5,5.11,210580,0
2005-06-20,5.06,5.14,4.87,4.96,73225,0
2005-06-21,4.99,5.19,4.96,5.08,132222,0
2005-06-22,4.95,5.15,4.94,4.99,168916,0
2005-06-23,4.93,5.04,4.75,4.82,172600,0
2005-06-24,4.77,4.84,4.5,4.69,2420791,0
2005-06-27,4.69,5.01,4.69,4.82,238388,0
2005-06-28,4.9,5.01,4.82,5,196694,0
2005-06-29,5.03,5.21,4.96,5.05,344877,0
2005-06-30,5.05,5.43,5.05,5.18,420665,0
2005-07-01,5.14,5.28,5.06,5.18,79110,0
2005-07-05,5.19,5.42,5.16,5.4,176971,0
2005-07-06,5.42,5.44,5.34,5.4,207769,0
2005-07-07,5.42,6.24,5.2,6.05,728613,0
2005-07-08,6.03,6.51,6,6.36,696491,0
2005-07-11,6.43,6.55,6.11,6.26,468641,0
2005-07-12,6.3,6.37,6.15,6.25,357068,0
2005-07-13,6.25,6.4,6.22,6.3,140064,0
2005-07-14,6.28,6.38,6.21,6.25,309404,0
2005-07-15,6.2,6.3,6.17,6.23,118722,0
2005-07-18,6.21,6.71,6.21,6.64,300107,0
2005-07-19,6.72,7.18,6.66,6.73,493782,0
2005-07-20,6.5,6.88,6.5,6.55,321429,0
2005-07-21,6.51,6.65,6.4,6.49,278511,0
2005-07-22,6.46,6.6,6.45,6.52,76519,0
2005-07-25,6.55,6.75,6.5,6.6,233496,0
2005-07-26,6.6,6.98,6.6,6.85,250990,0
2005-07-27,6.87,6.87,6.58,6.6,210644,0
2005-07-28,6.68,7.1,6.48,7,343970,0
2005-07-29,6.96,7.16,6.9,7.1,233990,0
2005-08-01,7.2,7.6,7.03,7.43,487976,0
2005-08-02,7.55,7.55,7.1,7.11,268109,0
2005-08-03,7.1,7.52,7.1,7.37,318146,0
2005-08-04,7.47,7.53,7.25,7.49,221705,0
2005-08-05,7.45,7.45,7.09,7.11,287217,0
2005-08-08,7.1,7.32,7.1,7.3,242608,0
2005-08-09,7.2,7.28,7.08,7.18,132508,0
2005-08-10,7.2,7.31,6.86,6.95,300741,0
2005-08-11,6.95,7.17,6.9,7.11,263662,0
2005-08-12,7.19,7.25,7.07,7.16,122093,0
2005-08-15,7.09,7.5,7.09,7.45,195237,0
2005-08-16,7.41,7.49,7.34,7.37,109501,0
2005-08-17,7.33,7.92,7.31,7.77,353410,0
2005-08-18,7.89,8.35,7.68,7.74,538757,0
2005-08-19,7.7,8.13,7.7,8.06,234433,0
2005-08-22,8.2,8.23,8.03,8.18,141841,0
2005-08-23,8.2,8.38,8.15,8.34,195928,0
2005-08-24,8.34,8.8,8.29,8.71,190615,0
2005-08-25,8.65,8.8,8.6,8.78,190318,0
2005-08-26,8.78,8.82,8.27,8.54,131639,0
2005-08-29,8.5,8.5,8.2,8.34,104799,0
2005-08-30,8.28,8.45,8.14,8.3,90277,0
2005-08-31,8.33,8.33,8.01,8.14,315997,0
2005-09-01,8.15,8.15,7.83,7.96,116383,0
2005-09-02,8,8.59,7.99,8.58,203849,0
2005-09-06,8.59,9.21,8.5,8.97,399008,0
2005-09-07,9,9.07,8.8,8.85,98664,0
2005-09-08,8.81,9.21,8.79,8.92,143005,0
2005-09-09,8.9,9.18,8.84,9,137389,0
2005-09-12,8.96,9.1,8.81,9,153855,0
2005-09-13,9.18,9.29,8.67,8.83,169819,0
2005-09-14,8.79,8.79,8.41,8.54,102861,0
2005-09-15,8.54,8.65,8.41,8.5,104347,0
2005-09-16,8.55,8.91,8.55,8.88,104010,0
2005-09-19,8.95,9.6,8.92,9.53,300780,0
2005-09-20,9.53,9.73,9.18,9.25,155346,0
2005-09-21,9.29,9.36,9.04,9.11,93892,0
2005-09-22,9.06,9.37,8.89,9.26,144333,0
2005-09-23,9.17,9.21,9.03,9.17,73780,0
2005-09-26,9.15,9.6,9.15,9.48,372240,0
2005-09-27,9.5,9.67,9.28,9.59,144025,0
2005-09-28,9.7,9.74,9.48,9.71,142141,0
2005-09-29,9.75,9.75,9.48,9.48,228904,0
2005-09-30,9.45,9.68,9.23,9.46,206513,0
2005-10-03,9.55,9.7,9.11,9.4,246519,0
2005-10-04,9.38,9.45,9.15,9.3,224597,0
2005-10-05,9.23,9.26,8.66,8.88,308599,0
2005-10-06,8.85,9.98,8.85,9.93,568701,0
2005-10-07,10.01,10.65,9.94,10.48,718437,0
2005-10-10,10.71,10.71,10,10.15,188039,0
2005-10-11,10.22,10.43,9.84,10.29,388993,0
2005-10-12,10.21,10.5,9.51,9.75,350770,0
2005-10-13,9.73,10.15,9.73,10.09,196393,0
2005-10-14,10.12,10.5,9.81,10.46,209303,0
2005-10-17,10.52,10.86,10.28,10.59,291355,0
2005-10-18,10.89,10.91,10.5,10.53,234311,0
2005-10-19,10.74,10.8,10.04,10.5,190867,0
2005-10-20,10.74,10.74,10.15,10.2,132623,0
2005-10-21,11.31,11.5,10.37,10.58,607789,0
2005-10-24,10.8,11.03,10.6,11.03,453500,0
2005-10-25,11.11,12.38,11.11,11.88,1084991,0
2005-10-26,12.02,12.19,11.02,11.45,885104,0
2005-10-27,12.05,12.05,10.94,10.96,655906,0
2005-10-28,11.02,11.26,10.98,11.17,313176,0
2005-10-31,11.22,11.72,11.22,11.61,372250,0
2005-11-01,11.7,11.71,11.37,11.54,302949,0
2005-11-02,11.66,11.89,11.55,11.78,160860,0
2005-11-03,11.9,12.26,11.79,12.01,350671,0
2005-11-04,12.09,12.37,11.73,11.91,669069,0
2005-11-07,12.9,14.07,12.86,13.65,5722473,0
2005-11-08,13.66,13.74,12.68,12.85,1667683,0
2005-11-09,13.02,13.82,12.82,13.7,1030742,0
2005-11-10,13.84,13.84,13.02,13.12,756181,0
2005-11-11,13.46,13.46,12.51,13.26,530787,0
2005-11-14,13.19,13.69,13.15,13.56,620141,0
2005-11-15,13.67,13.67,12.8,12.93,596047,0
2005-11-16,13.07,13.42,13,13.1,324210,0
2005-11-17,13.25,13.4,13,13.03,596017,0
2005-11-18,13.05,13.7,13.05,13.57,550682,0
2005-11-21,13.6,14.61,13.5,14.46,1353765,0
2005-11-22,14.48,14.95,14.13,14.9,1136796,0
2005-11-23,14.95,14.96,14.5,14.8,761380,0
2005-11-25,14.87,15.75,14.74,15.51,601919,0
2005-11-28,15.93,15.95,13.3,14.45,2653899,0
2005-11-29,14.45,14.79,14.04,14.19,851761,0
2005-11-30,14.3,14.59,13.84,13.96,921279,0
2005-12-01,13.8,14.2,13.8,14,506790,0
2005-12-02,14.05,14.61,13.95,14.45,714105,0
2005-12-05,14.43,14.45,14,14.07,533049,0
2005-12-06,14.13,14.13,13.26,13.42,1104610,0
2005-12-07,13.29,13.6,12.66,13.17,916161,0
2005-12-08,13.09,13.35,12.6,13.09,774917,0
2005-12-09,13.07,13.49,12.6,12.8,664669,0
2005-12-12,12.8,12.83,12.08,12.14,983930,0
2005-12-13,11.93,12.27,11.6,11.92,1271645,0
2005-12-14,11.84,11.95,10.8,11.1,1276177,0
2005-12-15,11.07,11.25,9.93,10.09,1824270,0
2005-12-16,10.4,10.5,10,10.14,1331293,0
2005-12-19,10.18,10.34,9.64,9.99,897120,0
2005-12-20,9.88,10.5,9.84,10.11,750384,0
2005-12-21,10.06,10.64,10,10.33,716598,0
2005-12-22,10.35,10.5,9.96,10,476285,0
2005-12-23,9.99,10.04,9.64,9.87,408802,0
2005-12-27,9.98,10,9.67,9.74,330309,0
2005-12-28,9.91,9.91,8.9,9.47,938463,0
2005-12-29,11.67,12.46,11.43,11.76,16463449,0
2005-12-30,11.54,11.63,10.67,10.76,3803226,0
2006-01-03,10.88,10.88,10.21,10.4,1148559,0
2006-01-04,10.31,10.5,9.9,10.02,1860800,0
2006-01-05,10.19,11.43,10.05,11.1,2508636,0
2006-01-06,11,11.19,10.61,10.73,1380713,0
2006-01-09,11.07,11.3,10.88,11.11,1231565,0
2006-01-10,11.08,11.45,10.78,10.78,1091440,0
2006-01-11,10.91,11.03,10.51,10.7,493418,0
2006-01-12,10.88,10.95,10.5,10.61,380520,0
2006-01-13,10.6,10.62,10.19,10.2,534846,0
2006-01-17,10.19,10.19,9.57,9.76,957272,0
2006-01-18,9.53,9.84,9.35,9.59,682341,0
2006-01-19,9.66,10.18,9.59,10.04,507194,0
2006-01-20,10.01,10.54,9.91,10.12,1295561,0
2006-01-23,10.16,10.18,9.87,9.94,604954,0
2006-01-24,10,10.15,9.74,9.84,361697,0
2006-01-25,9.95,9.97,9.78,9.85,313772,0
2006-01-26,9.86,9.97,9.58,9.62,587087,0
2006-01-27,9.62,9.81,9.59,9.66,506398,0
2006-01-30,9.62,9.85,9.6,9.67,325620,0
2006-01-31,9.72,10,9.66,9.99,316541,0
2006-02-01,9.99,10.25,9.87,10.19,558747,0
2006-02-02,10.25,10.26,9.66,9.99,529346,0
2006-02-03,9.89,9.99,9.75,9.86,275316,0
2006-02-06,9.79,9.92,9.4,9.52,384143,0
2006-02-07,9.41,9.51,9.11,9.19,525185,0
2006-02-08,9.15,9.39,9.09,9.11,333681,0
2006-02-09,9.11,9.35,9.11,9.31,333448,0
2006-02-10,9.27,9.36,9.09,9.26,328460,0
2006-02-13,9.3,9.3,9.05,9.12,473991,0
2006-02-14,9.18,9.48,9.1,9.39,379993,0
2006-02-15,9.4,10.05,9.4,9.91,1117826,0
2006-02-16,10.6,10.63,9.64,9.75,1578304,0
2006-02-17,9.8,9.8,9.3,9.34,606591,0
2006-02-21,9.41,9.6,9.25,9.44,532878,0
2006-02-22,9.4,9.5,9.3,9.4,390757,0
2006-02-23,9.42,9.93,9.41,9.83,562622,0
2006-02-24,9.74,9.95,9.69,9.83,312509,0
2006-02-27,9.89,10.37,9.89,10.22,420493,0
2006-02-28,10.44,11.43,10.37,11.24,2208370,0
2006-03-01,11.22,11.39,10.9,10.97,686072,0
2006-03-02,11.02,11.65,11.01,11.41,809645,0
2006-03-03,11.41,12,11.33,11.86,744175,0
2006-03-06,11.97,11.97,11,11.15,504089,0
2006-03-07,11.03,11.55,10.74,10.85,474061,0
2006-03-08,10.85,11.13,10.63,11.11,544991,0
2006-03-09,11.18,11.29,10.95,10.95,318050,0
2006-03-10,10.92,11.21,10.92,11.19,311101,0
2006-03-13,11.26,11.33,11.12,11.25,233405,0
2006-03-14,11.28,12.47,11.16,11.77,1507050,0
2006-03-15,11.77,11.82,11.28,11.39,524415,0
2006-03-16,11.49,12.06,11.45,11.92,751675,0
2006-03-17,11.98,11.98,11.58,11.68,265115,0
2006-03-20,11.73,11.9,11.55,11.76,346586,0
2006-03-21,11.8,12.74,11.72,12.23,1857419,0
2006-03-22,12.14,12.26,11.76,11.87,690467,0
2006-03-23,11.77,12.09,11.75,11.91,669730,0
2006-03-24,12.05,12.97,12.05,12.82,1334389,0
2006-03-27,12.82,13.4,12.59,12.61,1320087,0
2006-03-28,12.67,13,12.53,12.72,593073,0
2006-03-29,12.7,13.12,12.56,13,510533,0
2006-03-30,13.04,13.08,12.53,12.66,413701,0
2006-03-31,12.74,13.05,12.52,12.87,587966,0
2006-04-03,13,13.27,12.53,12.7,656988,0
2006-04-04,12.73,12.99,12.55,12.96,414567,0
2006-04-05,12.87,13,12.5,12.52,404816,0
2006-04-06,12.57,12.67,11.88,12.57,928041,0
2006-04-07,12.65,12.87,12.35,12.51,404124,0
2006-04-10,12.52,12.97,12.27,12.97,622625,0
2006-04-11,12.97,12.99,12.21,12.34,658346,0
2006-04-12,12.3,12.59,12.25,12.52,265696,0
2006-04-13,12.44,12.75,12.26,12.55,226201,0
2006-04-17,12.58,12.6,12.3,12.48,382797,0
2006-04-18,12.33,12.55,12.3,12.38,386953,0
2006-04-19,12.45,12.59,12.2,12.29,617228,0
2006-04-20,12.27,12.42,11.89,11.93,766811,0
2006-04-21,11.93,12,11.52,11.66,601193,0
2006-04-24,12,12.38,11.55,11.76,559951,0
2006-04-25,11.76,11.85,11.16,11.33,535491,0
2006-04-26,11.3,11.42,10.83,10.9,653971,0
2006-04-27,11.5,12.08,10.91,11.72,1261048,0
2006-04-28,11.66,11.7,11.32,11.45,432782,0
2006-05-01,11.47,11.93,11.36,11.46,446005,0
2006-05-02,11.46,11.51,10.9,11.01,435244,0
2006-05-03,10.97,11.3,10.93,11.29,276172,0
2006-05-04,11.25,11.25,11.01,11.15,243700,0
2006-05-05,11.2,11.32,11.07,11.22,161025,0
2006-05-08,11.16,11.32,11,11.03,240444,0
2006-05-09,11.01,11.31,11,11.03,248188,0
2006-05-10,11.03,11.21,10.69,10.8,203975,0
2006-05-11,10.64,10.78,10.31,10.36,295586,0
2006-05-12,10.28,10.41,10.11,10.17,306508,0
2006-05-15,10.1,10.1,9.38,9.77,637105,0
2006-05-16,9.76,10.28,9.76,10.22,266646,0
2006-05-17,10.13,10.26,9.81,9.93,310685,0
2006-05-18,10.13,10.15,9.64,9.64,228589,0
2006-05-19,9.65,9.89,9.64,9.73,237401,0
2006-05-22,9.68,9.74,9.28,9.35,219092,0
2006-05-23,9.41,9.46,8.86,8.88,293632,0
2006-05-24,9.37,9.42,8.8,9.07,410087,0
2006-05-25,9.14,9.17,8.95,9.11,228330,0
2006-05-26,9.12,9.56,9,9.43,355904,0
2006-05-30,9.3,9.56,9.26,9.33,233875,0
2006-05-31,9.31,9.53,9.2,9.43,215406,0
2006-06-01,9.3,9.68,9.22,9.63,222691,0
2006-06-02,9.63,9.72,9.36,9.69,135535,0
2006-06-05,9.69,9.69,9.25,9.36,311024,0
2006-06-06,9.34,9.44,9.23,9.34,182922,0
2006-06-07,9.4,9.87,9.37,9.61,367986,0
2006-06-08,9.57,9.7,9.41,9.7,299459,0
2006-06-09,9.75,10.01,9.7,9.92,238882,0
2006-06-12,9.92,10.06,9.83,9.83,400826,0
2006-06-13,9.88,10.02,9.85,9.97,333053,0
2006-06-14,9.96,10.15,9.95,10.01,145916,0
2006-06-15,10.01,10.1,9.94,10.07,641624,0
2006-06-16,10.07,10.07,9.95,10.05,204067,0
2006-06-19,10.03,10.29,9.77,9.94,401197,0
2006-06-20,9.98,9.98,9.86,9.91,278277,0
2006-06-21,9.89,10.08,9.78,9.84,338635,0
2006-06-22,9.86,9.86,9.46,9.56,356973,0
2006-06-23,9.55,9.94,9.41,9.59,422386,0
2006-06-26,9.62,9.66,9.43,9.53,124027,0
2006-06-27,9.55,9.67,9.45,9.48,264904,0
2006-06-28,9.52,9.52,9.08,9.33,381895,0
2006-06-29,9.35,10.02,9.31,9.88,617723,0
2006-06-30,9.85,10.05,9.5,9.5,3348685,0
2006-07-03,9.48,9.93,9.48,9.91,263803,0
2006-07-05,9.78,9.81,9.32,9.5,312519,0
2006-07-06,9.5,9.59,9.4,9.53,279852,0
2006-07-07,9.48,9.49,9.22,9.22,342746,0
2006-07-10,9.21,9.56,9.21,9.45,379001,0
2006-07-11,9.41,9.47,9.1,9.43,258032,0
2006-07-12,9.39,9.48,9.09,9.1,273497,0
2006-07-13,9.1,9.23,8.77,8.83,235753,0
2006-07-14,8.8,8.83,8.07,8.18,452284,0
2006-07-17,8.15,8.45,8.14,8.36,200285,0
2006-07-18,8.35,8.49,8.13,8.49,149763,0
2006-07-19,8.46,8.96,8.44,8.91,180008,0
2006-07-20,8.95,8.99,8.23,8.29,185785,0
2006-07-21,8.25,8.3,8.08,8.14,131314,0
2006-07-24,8.15,8.9,8.15,8.31,216298,0
2006-07-25,8.35,8.73,8.2,8.59,218356,0
2006-07-26,8.58,8.63,8.46,8.53,117954,0
2006-07-27,8.52,8.82,8.3,8.78,474483,0
2006-07-28,8.83,9.41,8.77,9.29,533627,0
2006-07-31,9.4,9.6,9.24,9.54,328784,0
2006-08-01,9.49,9.6,9.01,9.23,301520,0
2006-08-02,9.34,9.34,8.97,9.2,208386,0
2006-08-03,8.42,8.77,7.46,8.61,1603926,0
2006-08-04,8.7,9.01,8.54,8.66,441714,0
2006-08-07,8.63,8.71,8.45,8.66,307499,0
2006-08-08,8.66,9.11,8.59,8.8,388161,0
2006-08-09,8.88,9.35,8.85,9.15,444634,0
2006-08-10,9.18,9.57,8.99,9.52,311087,0
2006-08-11,9.54,9.54,9.33,9.52,269079,0
2006-08-14,9.59,10.06,9.5,9.91,376104,0
2006-08-15,10,10.23,9.92,10.04,161723,0
2006-08-16,10.06,10.09,9.85,10.05,171133,0
2006-08-17,10.09,10.25,10.01,10.12,378617,0
2006-08-18,10.06,10.2,9.89,10.13,248743,0
2006-08-21,10.06,10.17,9.89,10,239174,0
2006-08-22,10,10.05,9.86,9.92,240234,0
2006-08-23,9.9,10.3,9.89,10.25,305686,0
2006-08-24,10.31,11.02,10.3,11,565339,0
2006-08-25,11,11.63,10.96,11.11,357904,0
2006-08-28,11.12,11.38,11.02,11.14,284698,0
2006-08-29,11,11.31,10.9,11.15,274600,0
2006-08-30,11.2,11.5,11.07,11.46,498396,0
2006-08-31,11.52,11.76,11.4,11.44,328663,0
2006-09-01,11.57,11.6,11.4,11.45,111442,0
2006-09-05,11.41,11.65,11.32,11.58,279717,0
2006-09-06,11.47,11.52,11.3,11.48,207503,0
2006-09-07,11.4,11.4,10.95,11.3,517587,0
2006-09-08,11.28,11.45,11.24,11.34,144402,0
2006-09-11,11.25,11.46,11.23,11.4,243011,0
2006-09-12,11.4,12.03,11.29,12,422220,0
2006-09-13,12,12.15,11.84,12.12,778260,0
2006-09-14,12.04,12.39,11.87,12.38,313815,0
2006-09-15,12.47,12.48,12.05,12.16,375443,0
2006-09-18,12.25,13.04,12.2,12.79,563216,0
2006-09-19,12.86,13.68,12.71,13.5,1315094,0
2006-09-20,13.55,13.95,13.55,13.83,801026,0
2006-09-21,13.83,13.98,13.32,13.72,617033,0
2006-09-22,13.65,13.65,13.16,13.4,343646,0
2006-09-25,13.43,13.86,13.43,13.74,454311,0
2006-09-26,13.7,14.16,13.63,13.97,518992,0
2006-09-27,13.9,14.09,13.75,13.99,674054,0
2006-09-28,14.05,14.19,13.86,14.15,366769,0
2006-09-29,14.12,14.27,13.85,14.12,725575,0
2006-10-02,14.04,14.13,13.83,14.05,506534,0
2006-10-03,13.95,14.05,13.79,13.85,793972,0
2006-10-04,13.85,14.74,13.82,14.69,789554,0
2006-10-05,14.72,14.91,14.57,14.85,335566,0
2006-10-06,14.76,14.83,14.6,14.69,168061,0
2006-10-09,14.65,14.74,14.55,14.65,144169,0
2006-10-10,14.7,14.75,14.56,14.69,169986,0
2006-10-11,14.57,14.65,14.38,14.45,290934,0
2006-10-12,14.46,14.6,14.39,14.49,300557,0
2006-10-13,14.54,14.79,14.37,14.76,235709,0
2006-10-16,14.75,14.95,14.75,14.84,112619,0
2006-10-17,14.72,14.8,14.32,14.56,288325,0
2006-10-18,14.6,14.71,14.45,14.51,325045,0
2006-10-19,14.46,14.62,14.32,14.62,409220,0
2006-10-20,14.64,14.8,14.41,14.61,493768,0
2006-10-23,14.49,14.63,14.1,14.5,355944,0
2006-10-24,14.5,14.61,14.43,14.49,389280,0
2006-10-25,14.55,14.86,14.36,14.84,367438,0
2006-10-26,14.9,15.74,14.89,15.66,976064,0
2006-10-27,15.65,15.71,15.05,15.64,535796,0
2006-10-30,15.57,15.87,15.28,15.81,415524,0
2006-10-31,15.9,15.9,15.07,15.52,551955,0
2006-11-01,15.62,15.73,15.19,15.3,556274,0
2006-11-02,15.1,15.11,13.98,14.71,818435,0
2006-11-03,14.78,15.48,14.78,15.39,1278888,0
2006-11-06,15.28,15.29,14.75,14.76,651318,0
2006-11-07,14.75,15.43,14.75,15.32,581971,0
2006-11-08,15.26,15.41,15,15.25,296626,0
2006-11-09,15.28,15.39,14.98,15.16,330909,0
2006-11-10,15.09,15.09,14.64,14.94,353676,0
2006-11-13,14.9,14.93,14.62,14.74,230980,0
2006-11-14,14.76,15.2,14.65,15,420488,0
2006-11-15,15,15.25,14.93,15.02,263861,0
2006-11-16,15,15.11,14.88,14.96,241446,0
2006-11-17,14.93,14.95,14.69,14.72,184149,0
2006-11-20,14.67,14.82,14.4,14.65,250885,0
2006-11-21,14.59,14.77,14.54,14.6,211606,0
2006-11-22,14.58,14.75,13.89,14.2,473296,0
2006-11-24,14.15,14.48,13.76,14.48,236798,0
2006-11-27,14.37,14.39,13.52,13.65,252942,0
2006-11-28,13.62,13.88,13.4,13.58,318927,0
2006-11-29,13.68,13.82,13.27,13.44,349086,0
2006-11-30,13.4,13.77,13.34,13.61,502526,0
2006-12-01,13.54,13.6,13.25,13.45,158261,0
2006-12-04,13.45,14.1,13.36,14.04,308098,0
2006-12-05,14.05,14.08,13.53,13.61,231980,0
2006-12-06,13.58,13.84,13.56,13.68,179112,0
2006-12-07,13.71,13.89,13.68,13.7,112415,0
2006-12-08,13.7,13.85,13.58,13.75,134068,0
2006-12-11,13.75,13.86,13.7,13.76,183928,0
2006-12-12,13.81,13.89,13.67,13.76,271194,0
2006-12-13,13.8,13.8,13.42,13.67,261934,0
2006-12-14,13.7,14.17,13.65,13.86,411836,0
2006-12-15,13.93,14.15,13.85,13.88,292228,0
2006-12-18,13.94,14.25,13.84,13.86,347581,0
2006-12-19,13.85,14.22,13.64,14.05,357666,0
2006-12-20,14.12,14.2,13.73,13.74,625263,0
2006-12-21,13.7,13.88,13.62,13.66,189822,0
2006-12-22,13.68,13.69,13.41,13.53,289723,0
2006-12-26,13.53,13.69,13.46,13.57,167789,0
2006-12-27,13.62,13.89,13.58,13.85,222138,0
2006-12-28,13.78,14.2,13.51,13.85,265221,0
2006-12-29,13.8,14.05,13.58,13.62,193908,0
2007-01-03,13.65,13.82,13.31,13.52,360437,0
2007-01-04,13.46,13.46,12.75,12.97,656317,0
2007-01-05,12.91,13.16,12.66,12.98,387158,0
2007-01-08,13,13.1,12.92,13,125518,0
2007-01-09,13,13.09,12.8,12.85,508301,0
2007-01-10,12.75,13.38,12.7,13.37,284484,0
2007-01-11,13.4,13.55,13.2,13.39,191880,0
2007-01-12,13.41,13.67,13.38,13.66,180760,0
2007-01-16,13.67,13.72,13.5,13.66,182751,0
2007-01-17,13.64,13.95,13.63,13.85,165303,0
2007-01-18,13.81,13.81,13.57,13.77,154300,0
2007-01-19,13.72,14.06,13.51,13.96,209171,0
2007-01-22,13.89,13.89,12.95,13.37,483580,0
2007-01-23,13.32,13.32,13.03,13.25,451769,0
2007-01-24,13.23,13.23,12.54,13.16,1005951,0
2007-01-25,13.2,13.35,12.69,12.77,385127,0
2007-01-26,12.77,13.25,12.7,13.21,290815,0
2007-01-29,13.2,13.29,12.93,13,160492,0
2007-01-30,13,13.21,12.86,13.18,134022,0
2007-01-31,13.11,13.66,13.01,13.59,324129,0
2007-02-01,13.62,13.74,13.19,13.42,197748,0
2007-02-02,13.42,13.6,13.09,13.22,246005,0
2007-02-05,13.3,13.49,13.22,13.41,208345,0
2007-02-06,13.45,13.6,13.23,13.36,209208,0
2007-02-07,13.33,13.64,13.32,13.53,136023,0
2007-02-08,13.5,13.54,13.35,13.4,142207,0
2007-02-09,13.42,13.58,13.34,13.35,364356,0
2007-02-12,13.4,13.83,13.18,13.77,315209,0
2007-02-13,13.77,13.87,13.46,13.86,341204,0
2007-02-14,13.91,13.95,13.81,13.92,139985,0
2007-02-15,13.95,13.95,13.27,13.29,408871,0
2007-02-16,12.57,12.57,11.29,11.8,3033911,0
2007-02-20,11.71,12.08,11.27,12.02,1338268,0
2007-02-21,11.96,12.13,11.63,12.1,425115,0
2007-02-22,12.17,12.63,11.99,12.57,683621,0
2007-02-23,12.55,12.55,11.52,11.7,1619988,0
2007-02-26,11.7,12.28,10.78,11.03,1191727,0
2007-02-27,10.85,10.87,10.14,10.7,1391202,0
2007-02-28,10.75,10.81,10.5,10.77,767062,0
2007-03-01,10.65,10.74,10.25,10.64,535544,0
2007-03-02,10.61,10.63,10.27,10.37,490569,0
2007-03-05,10.25,10.55,10.12,10.2,566270,0
2007-03-06,10.33,10.77,10.33,10.62,361258,0
2007-03-07,10.63,10.89,10.45,10.83,234695,0
2007-03-08,10.92,10.94,10.66,10.72,241879,0
2007-03-09,10.84,10.97,10.68,10.79,283669,0
2007-03-12,10.8,11.18,10.69,11.18,317269,0
2007-03-13,11.08,11.1,10.82,10.9,324888,0
2007-03-14,10.85,10.91,10.59,10.85,291076,0
2007-03-15,10.81,11.02,10.71,10.99,213428,0
2007-03-16,10.98,11.15,10.77,10.91,333698,0
2007-03-19,10.97,11.1,10.77,10.93,893410,0
2007-03-20,10.9,10.9,10.71,10.79,220730,0
2007-03-21,10.78,10.91,10.65,10.8,490293,0
2007-03-22,10.86,11.17,10.76,10.97,414078,0
2007-03-23,11.01,11.12,11.01,11.07,211826,0
2007-03-26,11.05,11.2,11.03,11.17,170386,0
2007-03-27,11.2,12.08,11.2,12,560500,0
2007-03-28,11.96,12.19,11.81,12.05,582787,0
2007-03-29,12.1,12.12,11.78,12.05,373871,0
2007-03-30,12.1,12.16,11.73,12,363075,0
2007-04-02,12.07,12.31,11.98,12.28,279914,0
2007-04-03,12.15,12.29,12.05,12.18,310107,0
2007-04-04,12.16,12.47,12.16,12.44,497116,0
2007-04-05,12.49,12.58,12.37,12.46,267991,0
2007-04-09,12.5,12.59,12.31,12.37,342243,0
2007-04-10,12.34,12.58,12.34,12.55,204194,0
2007-04-11,12.53,12.57,12.43,12.5,207915,0
2007-04-12,12.42,12.8,12.41,12.56,378234,0
2007-04-13,12.61,12.85,12.51,12.61,207372,0
2007-04-16,12.69,13.06,12.69,13.03,250184,0
2007-04-17,13.04,13.15,12.83,13.04,340432,0
2007-04-18,13.01,13.37,13.01,13.31,265817,0
2007-04-19,13.26,13.27,12.9,13.03,227473,0
2007-04-20,13.16,13.58,13.14,13.49,309961,0
2007-04-23,13.43,13.43,13.13,13.16,162335,0
2007-04-24,13.14,13.39,13.12,13.27,157742,0
2007-04-25,13.37,13.49,12.92,13.18,304254,0
2007-04-26,13.28,13.5,13.19,13.4,208047,0
2007-04-27,14.12,15.22,14.04,14.26,1232694,0
2007-04-30,14.25,14.41,13.83,13.98,374797,0
2007-05-01,13.93,14.14,13.53,14.12,298614,0
2007-05-02,14.17,14.23,13.97,14,298151,0
2007-05-03,14.03,14.2,13.94,13.95,272020,0
2007-05-04,14,14.3,13.95,14.11,174825,0
2007-05-07,14.11,14.16,13.94,13.97,99011,0
2007-05-08,13.95,13.96,13.5,13.72,161241,0
2007-05-09,13.69,13.78,13.51,13.64,115501,0
2007-05-10,13.53,13.6,13.16,13.31,219953,0
2007-05-11,13.34,13.64,13.11,13.64,161712,0
2007-05-14,13.6,13.61,13.1,13.47,273232,0
2007-05-15,13.41,13.52,13.2,13.3,239274,0
2007-05-16,13.37,13.89,13.24,13.64,470392,0
2007-05-17,13.58,13.66,13.32,13.33,164218,0
2007-05-18,13.34,13.71,13.23,13.61,147706,0
2007-05-21,13.57,14.22,13.57,14.06,183228,0
2007-05-22,14.02,14.17,13.86,14.07,186237,0
2007-05-23,14.07,14.35,13.89,13.96,164826,0
2007-05-24,13.97,14.17,13.64,13.97,180379,0
2007-05-25,13.99,14.19,13.7,14.02,294738,0
2007-05-29,14.02,14.39,13.95,14.27,301574,0
2007-05-30,14.2,15.02,14.07,14.82,329083,0
2007-05-31,14.87,15.04,14.65,14.7,507040,0
2007-06-01,14.7,14.85,14.37,14.57,204480,0
2007-06-04,14.38,14.63,14.27,14.46,190942,0
2007-06-05,14.39,14.59,14.16,14.28,167398,0
2007-06-06,14.26,14.43,13.91,14.01,146676,0
2007-06-07,13.93,14.04,13.61,13.66,127875,0
2007-06-08,13.61,14.03,13.61,13.82,120704,0
2007-06-11,13.81,14.02,13.74,13.8,163884,0
2007-06-12,13.7,13.77,13.15,13.25,297085,0
2007-06-13,13.26,13.98,13.21,13.9,278222,0
2007-06-14,13.95,14.35,13.84,14.2,573429,0
2007-06-15,14.38,14.68,14.32,14.57,499183,0
2007-06-18,14.58,15.72,14.58,15.51,635935,0
2007-06-19,15.51,15.51,14.98,15.28,624918,0
2007-06-20,15.39,15.56,15.23,15.32,422308,0
2007-06-21,15.3,15.77,15.15,15.68,265823,0
2007-06-22,15.62,15.67,15.11,15.4,777845,0
2007-06-25,15.39,16.59,15.32,16.24,1005094,0
2007-06-26,16.25,17.17,16.19,17.1,754452,0
2007-06-27,16.93,17.5,16.74,17.4,522874,0
2007-06-28,17.41,17.65,17.25,17.56,824386,0
2007-06-29,17.61,17.65,17.3,17.56,760076,0
2007-07-02,17.6,17.97,17.4,17.92,345978,0
2007-07-03,18,18.13,17.83,18.13,206226,0
2007-07-05,18.1,18.44,17.91,18.19,399379,0
2007-07-06,18.15,18.48,18.05,18.33,381276,0
2007-07-09,18.35,18.58,18.2,18.47,273380,0
2007-07-10,18.3,18.49,18.09,18.11,234855,0
2007-07-11,18.06,18.41,17.69,17.79,398011,0
2007-07-12,17.75,18,17.55,17.71,681533,0
2007-07-13,17.63,18.4,17.56,18.2,425448,0
2007-07-16,18.22,18.22,17.91,18.12,341578,0
2007-07-17,18.21,18.34,18.02,18.17,284424,0
2007-07-18,18.11,18.2,17.79,17.89,410645,0
2007-07-19,17.92,18,17.81,17.89,322179,0
2007-07-20,17.69,17.77,16.56,16.56,779238,0
2007-07-23,16.66,17.1,16.55,16.62,558405,0
2007-07-24,16.52,16.74,15.82,15.95,594484,0
2007-07-25,16.04,16.43,15.85,16.11,634881,0
2007-07-26,15.84,16.07,15.33,15.77,541310,0
2007-07-27,15.59,16.26,15.09,15.14,1345982,0
2007-07-30,15.13,15.71,14.81,14.98,796589,0
2007-07-31,15.11,15.17,14.7,14.88,890267,0
2007-08-01,14.8,15.11,14.63,14.85,438426,0
2007-08-02,14.91,15.1,14.65,15.08,546821,0
2007-08-03,15,15.17,14.5,14.55,435581,0
2007-08-06,14.48,14.76,14.03,14.71,482828,0
2007-08-07,14.58,15.05,14.41,14.88,657964,0
2007-08-08,15.05,15.19,14.48,15.05,900582,0
2007-08-09,15.04,15.04,13.55,13.57,1149199,0
2007-08-10,13.45,15.83,12.95,14.94,780550,0
2007-08-13,15,15.19,13.96,14.75,388084,0
2007-08-14,14.75,15.24,14.66,14.66,367546,0
2007-08-15,14.62,15.31,14.12,14.9,364117,0
2007-08-16,14.8,15.8,14.2,15.71,524172,0
2007-08-17,16.18,16.4,15.42,16.15,430615,0
2007-08-20,16.25,16.35,15.95,16.27,305514,0
2007-08-21,16.12,16.24,15.99,16.12,272543,0
2007-08-22,16.28,16.97,16.24,16.85,333367,0
2007-08-23,16.96,17.09,16.56,16.72,369710,0
2007-08-24,16.7,17.45,16.57,17.35,373927,0
2007-08-27,17.33,17.4,17,17.07,233974,0
2007-08-28,16.95,17.13,16.9,16.93,247900,0
2007-08-29,17.11,17.35,16.55,17,330928,0
2007-08-30,16.79,16.98,16.6,16.76,116069,0
2007-08-31,17.05,17.19,16.75,16.98,128821,0
2007-09-04,17.03,17.47,16.88,16.95,223249,0
2007-09-05,16.88,17.09,16.75,16.81,165788,0
2007-09-06,16.82,16.97,16.52,16.82,204993,0
2007-09-07,16.55,16.91,16.55,16.77,125200,0
2007-09-10,16.84,16.92,16.43,16.65,135626,0
2007-09-11,16.72,17.39,16.64,17.33,134113,0
2007-09-12,17.28,17.47,17,17.26,241318,0
2007-09-13,17.39,17.4,17.24,17.27,171155,0
2007-09-14,17.11,17.34,17.06,17.2,180991,0
2007-09-17,17.13,17.97,17.13,17.67,290781,0
2007-09-18,17.78,18.34,17.46,18.11,304826,0
2007-09-19,18.26,19.14,18.26,18.97,393670,0
2007-09-20,18.98,19.03,18.67,18.8,421854,0
2007-09-21,18.98,19.03,18.85,18.92,403983,0
2007-09-24,18.98,19.11,18.75,18.83,271908,0
2007-09-25,18.69,18.99,18.69,18.9,283232,0
2007-09-26,19.04,19.49,18.82,19.27,532925,0
2007-09-27,19.4,19.65,19.27,19.56,336237,0
2007-09-28,19.48,19.75,19.39,19.56,400250,0
2007-10-01,19.57,19.97,19.5,19.72,508550,0
2007-10-02,19.65,19.75,19.41,19.6,458871,0
2007-10-03,19.45,19.66,19.29,19.55,418191,0
2007-10-04,19.6,19.66,19.33,19.5,254135,0
2007-10-05,19.67,19.85,19.42,19.72,281897,0
2007-10-08,19.74,19.98,19.63,19.88,208310,0
2007-10-09,19.98,20.5,19.85,20.2,454972,0
2007-10-10,20.21,20.49,20.08,20.27,638433,0
2007-10-11,20.46,20.47,19.97,20.06,485445,0
2007-10-12,20.07,20.2,20.01,20.08,221389,0
2007-10-15,20.16,20.39,19.61,19.96,326686,0
2007-10-16,19.87,20.13,19.67,19.69,147491,0
2007-10-17,19.92,20.38,19.56,19.82,249411,0
2007-10-18,19.74,20.15,19.64,19.99,167048,0
2007-10-19,19.99,20,18.71,18.74,220676,0
2007-10-22,18.7,19.52,18.5,19.43,182229,0
2007-10-23,19.55,19.55,18.58,18.83,252429,0
2007-10-24,18.44,18.98,18.33,18.52,329053,0
2007-10-25,18.71,19.14,18.33,18.57,290979,0
2007-10-26,18.87,19.64,18.4,19.53,180951,0
2007-10-29,19.67,20.45,19.5,20.13,233237,0
2007-10-30,20.07,21.07,20.07,20.84,365321,0
2007-10-31,20.96,20.96,20.25,20.65,190010,0
2007-11-01,20.28,20.63,19.38,19.53,246594,0
2007-11-02,19.84,20.1,19.46,19.7,163060,0
2007-11-05,19.47,19.72,19.17,19.48,174511,0
2007-11-06,19.47,20.29,19.39,20.27,143962,0
2007-11-07,20.01,20.19,19.26,19.38,157259,0
2007-11-08,19.53,19.74,18.62,19.35,199847,0
2007-11-09,19.12,19.42,18.25,18.31,189397,0
2007-11-12,18.33,18.35,17.73,17.88,179700,0
2007-11-13,18.08,18.29,17.44,18.18,244068,0
2007-11-14,18.31,18.64,17.95,18.47,167889,0
2007-11-15,18.32,18.87,18.01,18.24,228510,0
2007-11-16,18.29,18.44,17.76,18.04,185786,0
2007-11-19,17.82,17.99,17.5,17.71,129386,0
2007-11-20,17.9,18.46,17.59,18.1,209168,0
2007-11-21,18.03,18.85,17.93,18.25,176294,0
2007-11-23,18.51,19.26,18.13,18.99,78955,0
2007-11-26,19,19.12,18.16,18.18,183383,0
2007-11-27,18.27,18.86,18.09,18.14,234402,0
2007-11-28,18.35,19.21,18.35,19,238584,0
2007-11-29,18.99,19.2,18.69,18.86,109425,0
2007-11-30,19.22,19.44,18.76,18.9,193491,0
2007-12-03,18.9,19.48,18.23,18.3,163711,0
2007-12-04,18.1,18.29,17.75,17.98,106716,0
2007-12-05,18.32,18.46,17.95,18.18,207765,0
2007-12-06,18.18,19.23,18.12,19,137780,0
2007-12-07,19.05,19.05,18.34,18.65,137251,0
2007-12-10,18.62,19.04,18.6,19.02,126844,0
2007-12-11,19.15,19.24,18.27,18.32,163415,0
2007-12-12,18.87,19.12,18.17,18.52,128413,0
2007-12-13,18.34,18.56,18.15,18.42,121961,0
2007-12-14,18.11,18.51,18,18.42,143224,0
2007-12-17,18.27,18.49,18.1,18.26,151710,0
2007-12-18,18.5,18.68,17.5,18.22,315306,0
2007-12-19,18.22,18.36,17.6,18.21,151153,0
2007-12-20,18.44,18.74,17.77,18.39,200783,0
2007-12-21,18.73,19.45,18.62,19.38,520356,0
2007-12-24,19.38,19.85,19.33,19.82,81076,0
2007-12-26,19.71,20.35,19.29,20.31,218777,0
2007-12-27,20.25,20.25,19.03,19.03,169497,0
2007-12-28,19.25,19.99,19.25,19.53,161872,0
2007-12-31,19.47,19.99,19.06,19.47,283543,0
2008-01-02,19.45,19.45,18.27,19,316039,0
2008-01-03,19,19.23,17.97,18.07,379179,0
2008-01-04,17.93,18.14,17.11,17.66,350111,0
2008-01-07,17.52,17.99,17.23,17.46,376591,0
2008-01-08,17.51,17.75,16.44,16.45,251176,0
2008-01-09,16.53,17.25,16.25,17.24,457331,0
2008-01-10,17,17.26,16.67,17.23,404961,0
2008-01-11,17.06,17.15,16.43,16.49,250729,0
2008-01-14,16.7,16.7,15.94,15.99,273584,0
2008-01-15,16,16.56,16,16.28,287729,0
2008-01-16,16.22,17.68,16.08,17.09,588500,0
2008-01-17,17.1,17.18,16.59,16.87,442662,0
2008-01-18,16.86,17.24,16.68,17.07,394161,0
2008-01-22,17,17.58,16.75,17.3,527176,0
2008-01-23,16.86,17.51,16.86,17.5,568719,0
2008-01-24,17.57,17.83,16.88,16.94,330426,0
2008-01-25,17.15,17.5,16.55,16.58,204884,0
2008-01-28,16.58,16.94,16.32,16.92,223941,0
2008-01-29,16.98,16.98,16.45,16.69,280633,0
2008-01-30,16.57,16.74,15.2,15.58,304263,0
2008-01-31,15.39,15.82,15.17,15.77,301492,0
2008-02-01,15.83,15.9,15.35,15.87,225562,0
2008-02-04,15.84,16.32,15.84,16.19,493126,0
2008-02-05,16.4,16.4,15.96,16.16,345513,0
2008-02-06,16.23,16.37,15.62,15.68,197190,0
2008-02-07,15.6,15.86,15.5,15.58,211097,0
2008-02-08,15.48,15.89,15.43,15.62,194660,0
2008-02-11,15.59,16.54,15.59,16.4,396991,0
2008-02-12,16.51,16.74,16.22,16.66,283576,0
2008-02-13,16.77,17.03,16.45,17.03,144157,0
2008-02-14,17.01,17.01,16.15,16.16,126021,0
2008-02-15,16.1,16.3,15.9,15.97,285650,0
2008-02-19,17.6,18.35,17.41,17.99,1116370,0
2008-02-20,18.65,18.88,17.88,18.34,662291,0
2008-02-21,18.49,18.75,18.11,18.24,698011,0
2008-02-22,16.22,17.08,16.06,16.55,2020731,0
2008-02-25,16.58,18.15,16.58,18.13,893319,0
2008-02-26,17.95,18,17.5,17.58,540058,0
2008-02-27,17.39,17.95,17.26,17.8,547957,0
2008-02-28,17.6,17.6,16.5,16.51,483772,0
2008-02-29,16.9,16.91,16.35,16.43,296197,0
2008-03-03,16.54,16.75,15.9,15.94,486748,0
2008-03-04,15.81,15.99,15.6,15.74,480149,0
2008-03-05,15.85,16.13,15.77,15.98,378082,0
2008-03-06,15.87,15.94,15.17,15.2,258996,0
2008-03-07,15.1,15.38,14.39,14.59,547937,0
2008-03-10,14.57,14.57,13.67,14.03,820559,0
2008-03-11,14.17,14.67,13.87,14.21,570718,0
2008-03-12,14.31,14.48,13.96,14.25,419665,0
2008-03-13,14.04,14.85,14,14.82,467585,0
2008-03-14,14.86,14.95,13.82,14.14,548959,0
2008-03-17,13.61,14.64,13.5,14.19,329747,0
2008-03-18,14.5,15.15,14.5,15.13,321904,0
2008-03-19,15.17,15.48,15,15.33,418629,0
2008-03-20,15.5,16.22,15.14,16.09,823104,0
2008-03-24,16.19,16.89,16.09,16.54,298424,0
2008-03-25,16.51,16.65,16.07,16.4,188955,0
2008-03-26,16.29,16.29,15.7,16.01,151263,0
2008-03-27,16.06,16.47,15.89,16.28,163403,0
2008-03-28,16.28,16.48,15.96,16.05,126740,0
2008-03-31,16.29,16.42,15.87,16.06,129603,0
2008-04-01,16.07,16.99,16.07,16.98,338212,0
2008-04-02,16.88,16.88,16.3,16.69,354446,0
2008-04-03,16.57,16.69,16.27,16.52,165593,0
2008-04-04,16.57,17.08,16.5,16.55,305315,0
2008-04-07,16.63,16.94,16.62,16.77,221413,0
2008-04-08,16.6,17.08,16.6,17.03,205717,0
2008-04-09,17.09,17.1,16.9,16.95,151466,0
2008-04-10,16.91,17.3,16.89,17.22,144362,0
2008-04-11,17.05,17.07,16.59,16.66,134448,0
2008-04-14,16.59,16.94,16.51,16.52,126089,0
2008-04-15,16.6,16.94,16.45,16.51,142351,0
2008-04-16,16.71,17.39,16.71,17.12,151649,0
2008-04-17,17.02,17.05,16.76,16.81,116984,0
2008-04-18,17.16,17.16,16.83,16.99,156728,0
2008-04-21,16.82,17.06,16.76,16.95,127256,0
2008-04-22,16.84,16.89,16.32,16.55,286947,0
2008-04-23,16.3,17.35,16.3,17.22,252130,0
2008-04-24,16.44,16.49,15.17,16,815333,0
2008-04-25,16.03,16.31,15.9,15.96,308892,0
2008-04-28,16.01,16.36,16,16.13,276141,0
2008-04-29,16.15,16.28,16.01,16.11,199080,0
2008-04-30,16.18,16.58,15.94,16.01,197448,0
2008-05-01,16.03,16.6,16.03,16.15,243688,0
2008-05-02,16.29,16.5,16.01,16.37,200429,0
2008-05-05,16.28,16.48,16.01,16.23,114884,0
2008-05-06,16.1,16.21,15.91,15.99,94637,0
2008-05-07,16.01,16.2,15.41,15.43,134939,0
2008-05-08,15.43,15.5,14.98,15,263328,0
2008-05-09,15,15.23,14.76,15,179937,0
2008-05-12,15.05,15.5,14.94,15.42,128505,0
2008-05-13,15.43,15.59,15.09,15.44,480428,0
2008-05-14,15.44,15.73,15.23,15.32,357239,0
2008-05-15,15.3,15.76,15.22,15.7,224593,0
2008-05-16,15.8,15.8,15.48,15.7,237048,0
2008-05-19,15.75,15.84,15.3,15.34,176389,0
2008-05-20,15.25,15.78,15.25,15.53,305073,0
2008-05-21,15.6,16.25,15.6,15.85,277303,0
2008-05-22,15.87,16.38,15.87,16.25,308937,0
2008-05-23,16.2,16.61,16.17,16.22,114247,0
2008-05-27,16.12,16.47,16.07,16.37,108134,0
2008-05-28,16.47,16.47,16.11,16.43,106741,0
2008-05-29,16.41,17,16.36,16.85,197714,0
2008-05-30,16.9,17.19,16.64,17.07,268746,0
2008-06-02,17.03,17.11,16.4,16.82,136258,0
2008-06-03,16.92,17.19,16.54,16.6,208465,0
2008-06-04,16.6,17.11,16.37,16.8,242258,0
2008-06-05,16.81,17.54,16.81,17.25,210066,0
2008-06-06,17.11,17.38,16.84,17.25,220305,0
2008-06-09,17.34,17.5,17.2,17.38,272962,0
2008-06-10,17.25,17.41,17.07,17.13,168746,0
2008-06-11,17.07,17.1,16.66,16.68,101415,0
2008-06-12,16.83,17.17,16.7,16.85,126016,0
2008-06-13,17,17.17,16.91,17,131060,0
2008-06-16,16.97,17.74,16.82,17.6,148854,0
2008-06-17,17.61,18.21,17.49,18.18,177917,0
2008-06-18,18.13,18.18,17.74,17.85,130635,0
2008-06-19,17.96,18.4,17.96,18.27,123640,0
2008-06-20,18.16,18.26,17.53,17.61,234166,0
2008-06-23,17.74,18.09,17.6,17.71,126912,0
2008-06-24,17.54,17.6,17,17.23,150519,0
2008-06-25,17.24,17.8,17.24,17.66,75662,0
2008-06-26,17.37,17.79,17.18,17.26,156671,0
2008-06-27,17.23,17.76,16.84,16.93,280800,0
2008-06-30,16.96,17.27,16.52,16.54,230834,0
2008-07-01,16.5,16.79,15.83,16.66,298076,0
2008-07-02,16.62,16.85,16.05,16.05,154516,0
2008-07-03,16.03,16.15,15.87,16,75954,0
2008-07-07,16.13,16.55,15.87,16.29,179961,0
2008-07-08,16.35,17.3,16.35,17.03,279968,0
2008-07-09,17.07,17.34,16.69,16.7,114912,0
2008-07-10,16.67,17.94,16.67,17.67,406265,0
2008-07-11,17.48,18.65,17.19,18.31,262126,0
2008-07-14,18.43,18.61,17.91,18.46,156719,0
2008-07-15,18.18,19.16,18.05,18.83,344448,0
2008-07-16,18.87,19.62,18.82,19.52,397344,0
2008-07-17,19.56,19.79,19.22,19.4,335088,0
2008-07-18,19.42,19.51,18.93,19.09,223221,0
2008-07-21,19.2,19.25,18.05,18.87,224140,0
2008-07-22,18.81,19.2,18.69,18.75,353222,0
2008-07-23,18.89,19.01,18.3,18.51,343463,0
2008-07-24,18.99,20.85,18.94,20.81,1222157,0
2008-07-25,20.9,21.22,20.45,20.56,481758,0
2008-07-28,20.46,20.75,19.87,19.93,491927,0
2008-07-29,20,20.72,19.94,20.45,395168,0
2008-07-30,20.42,21,20.23,20.6,544669,0
2008-07-31,20.36,20.94,20.12,20.26,352761,0
2008-08-01,20.35,20.47,19.8,20.2,278576,0
2008-08-04,20.35,20.47,19.66,19.86,227008,0
2008-08-05,20.01,20.47,19.96,20.36,245115,0
2008-08-06,20.15,20.34,19.79,20.27,238439,0
2008-08-07,19.97,20.11,19.27,19.38,446048,0
2008-08-08,19.44,20.02,19.26,19.97,203573,0
2008-08-11,20.2,20.53,19.66,20.4,276928,0
2008-08-12,20.36,20.44,19.7,20,238887,0
2008-08-13,19.96,20.18,19.36,19.91,312996,0
2008-08-14,19.75,19.93,19.58,19.7,142294,0
2008-08-15,19.8,20.11,19.47,19.71,253080,0
2008-08-18,19.75,19.84,19.11,19.37,171392,0
2008-08-19,19.23,19.77,19.05,19.48,231694,0
2008-08-20,19.52,19.64,19.01,19.26,147986,0
2008-08-21,19.1,19.75,19.1,19.31,204980,0
2008-08-22,19.32,19.68,19.23,19.38,106137,0
2008-08-25,19.28,19.28,18.43,18.79,228122,0
2008-08-26,18.8,19.02,18.65,18.94,194911,0
2008-08-27,18.82,20.05,18.78,19.58,638108,0
2008-08-28,19.7,19.85,19.44,19.77,232122,0
2008-08-29,19.7,19.7,19.1,19.55,208807,0
2008-09-02,19.86,19.94,19.12,19.43,246331,0
2008-09-03,19.4,19.78,19.19,19.26,246972,0
2008-09-04,19.19,19.19,17.89,18.3,614338,0
2008-09-05,17.82,17.84,16.96,17.5,586854,0
2008-09-08,17.65,17.89,17.09,17.14,355391,0
2008-09-09,17.21,17.69,16.58,16.79,271496,0
2008-09-10,17.03,17.03,16.6,16.89,305523,0
2008-09-11,16.65,17.12,16.51,17.09,270097,0
2008-09-12,17,17,16.44,16.75,322038,0
2008-09-15,16.83,17.01,16.15,16.26,249050,0
2008-09-16,16.22,16.87,15.91,16.61,362194,0
2008-09-17,16.41,16.94,16.23,16.66,462022,0
2008-09-18,16.95,17.45,16.7,17.16,578390,0
2008-09-19,17.72,18.1,16.67,17.48,552479,0
2008-09-22,17.38,17.42,16.73,16.78,197256,0
2008-09-23,16.81,17.37,16.73,17.31,203260,0
2008-09-24,17.37,17.5,16.75,16.82,165466,0
2008-09-25,16.96,17.12,16.57,16.74,155570,0
2008-09-26,16.59,17.22,16.59,17.15,122285,0
2008-09-29,16.8,16.99,15.94,15.94,162943,0
2008-09-30,16.07,16.48,15.75,16.41,276917,0
2008-10-01,16.37,16.37,15.76,15.87,201534,0
2008-10-02,15.8,15.97,15.67,15.72,183273,0
2008-10-03,15.92,16.03,14.93,15.1,304520,0
2008-10-06,14.89,14.92,13.56,14.47,333782,0
2008-10-07,14.48,14.87,13.94,13.99,233397,0
2008-10-08,13.63,14.91,13.52,14.47,400982,0
2008-10-09,14.64,14.88,13.43,13.5,514447,0
2008-10-10,13.11,14.9,12.77,14.51,446959,0
2008-10-13,14.97,16.43,14.86,16,404232,0
2008-10-14,16.19,16.19,15.1,15.21,247351,0
2008-10-15,15.03,15.6,13.29,13.41,319420,0
2008-10-16,13.32,13.98,12.62,13.87,351123,0
2008-10-17,13.44,14.12,13.23,13.23,212220,0
2008-10-20,13.82,14.62,13.45,14.07,265644,0
2008-10-21,13.98,14.61,13.98,14.2,254192,0
2008-10-22,14.05,14.35,13.24,13.36,221226,0
2008-10-23,13.84,15.89,13.84,14.68,699049,0
2008-10-24,13.77,15.16,13.77,14.76,267135,0
2008-10-27,14.75,15.47,14.56,14.65,303038,0
2008-10-28,14.9,15.29,14.16,14.45,406373,0
2008-10-29,14.35,14.5,14.02,14.08,468248,0
2008-10-30,14.49,15.29,14.28,15.23,328643,0
2008-10-31,15.15,15.96,14.77,15.81,209119,0
2008-11-03,15.74,16,15.5,15.83,140831,0
2008-11-04,15.95,16.35,15.77,15.99,168302,0
2008-11-05,15.83,16.43,14.95,15.03,232493,0
2008-11-06,14.95,15.91,14.95,15.7,286555,0
2008-11-07,15.8,15.97,15.5,15.77,228420,0
2008-11-10,16.12,16.15,15.59,15.71,283408,0
2008-11-11,15.67,15.96,15.55,15.75,255656,0
2008-11-12,15.66,16.4,14.82,14.84,387833,0
2008-11-13,14.89,15.58,14.11,15.38,434849,0
2008-11-14,15.12,15.75,15.01,15.1,498184,0
2008-11-17,15.02,15.73,14.85,15.27,270777,0
2008-11-18,15.28,15.74,14.51,14.83,267681,0
2008-11-19,14.74,14.98,13.82,13.85,195291,0
2008-11-20,13.76,14.24,12.78,12.83,304379,0
2008-11-21,13.01,13.53,12.29,13.37,345186,0
2008-11-24,13.47,13.87,12.75,13.75,259095,0
2008-11-25,13.84,13.87,12.92,13.84,315809,0
2008-11-26,13.53,13.88,13.23,13.53,444844,0
2008-11-28,13.17,13.63,13.17,13.63,224271,0
2008-12-01,13.32,13.44,12.72,12.77,380552,0
2008-12-02,13.03,13.4,12.9,13.14,396048,0
2008-12-03,12.89,13.7,12.6,13.5,335922,0
2008-12-04,13.31,13.89,13,13.34,185053,0
2008-12-05,13.13,13.68,12.82,13.51,343388,0
2008-12-08,13.81,14.23,13.26,14.07,325700,0
2008-12-09,14.08,15.09,14.08,14.22,352863,0
2008-12-10,14.31,14.65,14.01,14.37,254446,0
2008-12-11,14.19,14.56,14,14.06,224299,0
2008-12-12,13.82,14.38,13.63,14.31,334711,0
2008-12-15,14.32,14.65,13.6,13.67,373701,0
2008-12-16,13.82,14.02,13.6,14,284923,0
2008-12-17,13.94,14.33,13.49,13.67,329945,0
2008-12-18,13.61,13.92,13.25,13.49,271957,0
2008-12-19,13.65,13.71,12.72,12.85,490288,0
2008-12-22,12.93,13.33,12.3,12.74,220623,0
2008-12-23,12.78,12.91,12.2,12.4,186935,0
2008-12-24,12.41,12.42,12.23,12.33,49276,0
2008-12-26,12.36,12.41,12.08,12.33,96548,0
2008-12-29,12.29,12.8,11.66,11.72,348293,0
2008-12-30,11.85,12.58,11.85,12.55,371577,0
2008-12-31,12.56,13.24,12.56,13.07,513722,0
2009-01-02,13.08,13.37,12.83,13.32,144541,0
2009-01-05,13.35,13.4,12.75,12.87,168320,0
2009-01-06,12.97,12.98,11.05,11.9,1046303,0
2009-01-07,11.71,11.95,11.69,11.95,344012,0
2009-01-08,11.95,12.53,11.79,12.32,654891,0
2009-01-09,12.15,12.56,12.07,12.34,342049,0
2009-01-12,12.36,12.4,11.95,12.26,274813,0
2009-01-13,12.17,12.65,12.02,12.52,208274,0
2009-01-14,12.26,12.33,11.86,11.92,192457,0
2009-01-15,11.91,12.3,11.49,12.29,196731,0
2009-01-16,12.35,12.35,11.9,12.23,167241,0
2009-01-20,12.06,12.14,11.65,11.7,233534,0
2009-01-21,11.76,12.26,11.51,12.17,251597,0
2009-01-22,11.97,12.04,11.51,11.75,171354,0
2009-01-23,11.54,11.79,11.28,11.49,171710,0
2009-01-26,11.45,12.08,11.45,11.89,196514,0
2009-01-27,11.89,12.64,11.89,12.43,265245,0
2009-01-28,12.55,12.7,12.42,12.47,144643,0
2009-01-29,12.35,12.63,12.21,12.41,316200,0
2009-01-30,12.53,12.71,12.2,12.3,148862,0
2009-02-02,12.2,12.46,11.92,12.36,203417,0
2009-02-03,12.48,12.6,12.18,12.48,205797,0
2009-02-04,12.52,12.68,12.25,12.45,192127,0
2009-02-05,12.49,13.19,12.48,13.05,351693,0
2009-02-06,13.08,13.63,13.08,13.42,279211,0
2009-02-09,13.34,13.64,13.18,13.38,223261,0
2009-02-10,13.27,13.67,12.74,12.82,260912,0
2009-02-11,12.83,13.1,12.71,12.93,141312,0
2009-02-12,12.74,12.98,12.52,12.89,178628,0
2009-02-13,12.86,13.3,11.18,13.14,312528,0
2009-02-17,12.84,13.08,12.58,12.9,131947,0
2009-02-18,12.94,12.94,12.25,12.43,149711,0
2009-02-19,12.51,12.76,12.13,12.23,77192,0
2009-02-20,12.1,12.31,11.85,12.07,163678,0
2009-02-23,12.12,12.25,11.6,11.72,157089,0
2009-02-24,11.87,12.01,11.3,11.69,259799,0
2009-02-25,11.58,12.01,11.36,11.72,316594,0
2009-02-26,11.44,12.03,11,11.65,252339,0
2009-02-27,11.56,11.7,11,11.04,473634,0
2009-03-02,10.95,10.95,10.23,10.25,436170,0
2009-03-03,10.25,10.44,9.86,9.86,406722,0
2009-03-04,10.18,10.18,9.8,9.83,497675,0
2009-03-05,9.78,9.81,9.01,9.05,587123,0
2009-03-06,9.11,9.58,9.07,9.55,685402,0
2009-03-09,9.66,9.88,9.21,9.31,421474,0
2009-03-10,9.47,9.85,9.27,9.52,334806,0
2009-03-11,9.6,9.67,8.88,8.89,237384,0
2009-03-12,8.9,9.62,8.75,9.55,443838,0
2009-03-13,9.62,9.93,9.42,9.83,284950,0
2009-03-16,8.32,8.44,7.62,7.92,1538836,0
2009-03-17,7.77,8.02,7.49,8,828864,0
2009-03-18,7.99,8.22,7.81,8.17,449256,0
2009-03-19,8.28,8.47,8.17,8.44,414428,0
2009-03-20,8.52,8.57,8.35,8.48,570056,0
2009-03-23,8.59,9.32,8.59,9.32,473772,0
2009-03-24,9.26,9.4,8.79,8.85,366795,0
2009-03-25,8.94,9.02,8.71,8.93,317873,0
2009-03-26,8.97,9.17,8.83,9.17,471961,0
2009-03-27,9.01,9.17,8.91,8.95,308280,0
2009-03-30,8.79,9.08,8.64,8.76,323702,0
2009-03-31,8.83,9.34,8.54,9.22,599028,0
2009-04-01,9.15,9.26,8.82,8.96,426077,0
2009-04-02,9.06,9.41,8.96,9.16,393331,0
2009-04-03,9.11,9.29,8.73,8.86,332511,0
2009-04-06,8.77,8.94,8.6,8.65,575534,0
2009-04-07,8.53,8.64,8.27,8.29,565823,0
2009-04-08,8.32,8.53,8.25,8.36,410790,0
2009-04-09,8.52,8.55,8.36,8.5,539438,0
2009-04-13,8.5,8.65,8.35,8.62,294363,0
2009-04-14,8.54,8.7,8.3,8.43,320269,0
2009-04-15,8.4,8.64,8.37,8.51,234536,0
2009-04-16,8.55,8.94,8.55,8.86,325692,0
2009-04-17,8.89,9.22,8.89,9.17,406304,0
2009-04-20,9.09,9.39,8.9,8.94,325369,0
2009-04-21,8.93,9.3,8.77,8.95,421438,0
2009-04-22,8.83,9.4,8.83,9.16,363298,0
2009-04-23,8.44,8.53,7.05,8.52,2200468,0
2009-04-24,8.5,9.63,8.08,9.54,2431586,0
2009-04-27,11.85,11.93,9.75,10.03,3711176,0
2009-04-28,10.11,10.53,9.58,9.91,1469461,0
2009-04-29,10.04,10.82,9.99,10.82,1252985,0
2009-04-30,11,11.74,10.95,11.64,2443201,0
2009-05-01,11.57,12.3,11.35,12.25,1390059,0
2009-05-04,12.16,12.79,11.03,11.16,1653441,0
2009-05-05,11.16,11.69,10.17,11.65,1167063,0
2009-05-06,11.65,11.95,11.38,11.81,682128,0
2009-05-07,11.9,11.98,11.7,11.84,561827,0
2009-05-08,11.93,12.21,11.88,12.19,319867,0
2009-05-11,12.1,12.19,11.93,12.1,253210,0
2009-05-12,12.12,12.19,11.77,11.96,416130,0
2009-05-13,11.8,11.93,11.35,11.4,396997,0
2009-05-14,11.43,11.68,11.09,11.29,527360,0
2009-05-15,11.32,11.62,11.1,11.57,434130,0
2009-05-18,11.65,12.12,11.44,11.8,407070,0
2009-05-19,11.67,12.01,11.58,11.9,425048,0
2009-05-20,11.92,12.26,11.71,11.79,364766,0
2009-05-21,11.8,12.25,11.68,11.96,435234,0
2009-05-22,12.05,12.25,11.87,11.94,364440,0
2009-05-26,11.76,12.44,11.64,12.36,406400,0
2009-05-27,12.23,12.5,12.06,12.31,353222,0
2009-05-28,12.36,12.48,12,12.18,446298,0
2009-05-29,12.25,12.74,11.81,12.71,691749,0
2009-06-01,13.11,14.08,13.02,13.97,600568,0
2009-06-02,13.95,13.99,13.49,13.58,688775,0
2009-06-03,13.61,14.47,13.43,14.45,411575,0
2009-06-04,14.51,14.73,14.12,14.67,213558,0
2009-06-05,14.64,14.75,14.36,14.53,173588,0
2009-06-08,14.5,14.61,13.98,14.09,294472,0
2009-06-09,14.29,14.42,14.02,14.07,318860,0
2009-06-10,14.12,14.12,13.52,13.79,238820,0
2009-06-11,13.86,14.32,13.8,14.07,222736,0
2009-06-12,14.05,14.25,13.85,14,207893,0
2009-06-15,13.8,13.84,13.05,13.45,197793,0
2009-06-16,13.58,13.58,12.86,12.98,288556,0
2009-06-17,12.96,13.42,12.96,13.17,193284,0
2009-06-18,13.29,13.55,12.87,13.25,355613,0
2009-06-19,13.42,14.33,13.42,14.26,412708,0
2009-06-22,14.14,14.14,13.48,13.67,367891,0
2009-06-23,13.85,14.05,13.38,13.55,194382,0
2009-06-24,13.68,13.75,13.34,13.63,148982,0
2009-06-25,13.51,14.03,13.35,13.88,183836,0
2009-06-26,13.89,14.39,13.53,14.34,426830,0
2009-06-29,14.35,14.78,14.21,14.63,241136,0
2009-06-30,14.63,15,14.47,14.56,280389,0
2009-07-01,14.6,14.72,14.19,14.3,243788,0
2009-07-02,14.15,14.36,13.83,14.03,243542,0
2009-07-06,14.06,14.19,13.7,13.8,172772,0
2009-07-07,13.82,14.19,13.61,13.62,215337,0
2009-07-08,13.71,13.94,13.35,13.58,175645,0
2009-07-09,13.56,13.7,13.34,13.43,110481,0
2009-07-10,13.33,13.71,13.23,13.45,117805,0
2009-07-13,13.45,14.11,13.25,13.88,254999,0
2009-07-14,13.76,14.23,13.53,13.86,152363,0
2009-07-15,14.04,14.5,14.01,14.45,183065,0
2009-07-16,14.35,14.85,14.15,14.82,292577,0
2009-07-17,14.86,15.49,14.79,15.09,396577,0
2009-07-20,14.25,15.02,13.93,14.54,677954,0
2009-07-21,14.6,14.92,14.26,14.89,353818,0
2009-07-22,14.89,15.66,14.87,15.29,561383,0
2009-07-23,15.45,15.47,14.26,15.2,985626,0
2009-07-24,15.16,16.02,14.95,15.72,311933,0
2009-07-27,15.83,15.97,15.25,15.57,296118,0
2009-07-28,14.81,15.4,14.66,14.9,458184,0
2009-07-29,14.84,15.18,14.79,15.01,243824,0
2009-07-30,15.04,15.35,14.89,14.95,206323,0
2009-07-31,14.88,15.03,14.77,14.93,229777,0
2009-08-03,14.98,15.23,14.82,15.19,217438,0
2009-08-04,15.07,15.74,14.87,15.53,307718,0
2009-08-05,15.46,15.56,15.11,15.28,160468,0
2009-08-06,15.02,15.02,13.59,13.75,896899,0
2009-08-07,13.96,14.41,13.6,14.02,363411,0
2009-08-10,14.1,15.35,14.1,15,423358,0
2009-08-11,14.9,15.04,14.44,14.9,187357,0
2009-08-12,14.92,15.4,14.44,15.26,319719,0
2009-08-13,15.24,15.48,14.8,15.31,183888,0
2009-08-14,15.33,15.36,14.79,15.05,155207,0
2009-08-17,14.89,14.89,14.49,14.62,142446,0
2009-08-18,14.64,14.65,14.29,14.41,214353,0
2009-08-19,14.37,14.91,14.33,14.87,157815,0
2009-08-20,15,15.47,14.74,15.37,188494,0
2009-08-21,15.55,15.85,15.19,15.69,268313,0
2009-08-24,15.77,16.02,15.61,15.91,207496,0
2009-08-25,15.97,16.47,15.75,16.45,197415,0
2009-08-26,16.39,16.55,16.17,16.4,235725,0
2009-08-27,16.28,16.28,15.81,16.07,176127,0
2009-08-28,16.17,16.17,15.3,15.53,216311,0
2009-08-31,15.41,15.48,15.12,15.44,222006,0
2009-09-01,15.32,15.92,15.25,15.75,221882,0
2009-09-02,15.77,15.96,15.43,15.76,121686,0
2009-09-03,15.81,15.88,15.45,15.86,126543,0
2009-09-04,15.82,16.27,15.81,16.21,113882,0
2009-09-08,16.3,16.53,16.19,16.3,153912,0
2009-09-09,16.3,16.5,16.1,16.49,112213,0
2009-09-10,16.43,16.82,16.43,16.7,183999,0
2009-09-11,18.66,18.81,16.99,16.99,1490541,0
2009-09-14,16.99,17.7,16.53,17.66,477706,0
2009-09-15,17.62,17.67,17.17,17.38,183395,0
2009-09-16,17.37,17.37,17.05,17.24,129070,0
2009-09-17,17.5,17.87,16.59,16.72,786927,0
2009-09-18,16.83,17.77,16.81,17.72,352200,0
2009-09-21,17.4,17.8,17.11,17.77,228395,0
2009-09-22,17.8,17.8,17.3,17.37,226085,0
2009-09-23,17.44,17.51,17.11,17.14,239716,0
2009-09-24,17.17,17.34,16.58,16.6,266494,0
2009-09-25,16.52,16.56,15.92,16.43,401128,0
2009-09-28,16.5,16.86,16.13,16.59,181043,0
2009-09-29,16.52,16.59,16.24,16.42,168602,0
2009-09-30,16.4,16.45,16.11,16.23,298195,0
2009-10-01,16.22,16.33,15.43,15.47,417958,0
2009-10-02,15.31,15.69,15.15,15.61,279326,0
2009-10-05,15.68,15.68,15.34,15.47,228641,0
2009-10-06,15.48,15.88,15.21,15.76,605787,0
2009-10-07,15.79,15.94,15.66,15.78,196335,0
2009-10-08,15.91,15.97,15.43,15.43,294009,0
2009-10-09,15.46,15.93,15.34,15.91,172878,0
2009-10-12,15.87,15.95,15.05,15.11,491351,0
2009-10-13,15.14,15.24,15.02,15.17,265902,0
2009-10-14,15.29,15.64,15.13,15.59,308918,0
2009-10-15,15.51,15.79,15.33,15.54,181869,0
2009-10-16,15.4,17.5,15.08,15.97,2731040,0
2009-10-19,15.97,15.97,13.94,14.35,2226478,0
2009-10-20,14.5,14.97,14.35,14.77,1239106,0
2009-10-21,14.79,15.06,14.59,14.63,497222,0
2009-10-22,14.68,15.3,14.68,15.18,676150,0
2009-10-23,15.2,15.49,14.96,15.04,428659,0
2009-10-26,15.06,15.25,14.81,15.11,798898,0
2009-10-27,15.05,15.26,14.94,14.96,430126,0
2009-10-28,15.01,15.08,14.52,14.55,402665,0
2009-10-29,14.69,14.77,14.36,14.41,301088,0
2009-10-30,14.41,14.5,14.12,14.3,661015,0
2009-11-02,14.32,14.84,14,14.28,384252,0
2009-11-03,14.25,14.81,14.24,14.8,332810,0
2009-11-04,14.78,14.92,14.45,14.54,203143,0
2009-11-05,14.59,15.05,14.59,14.93,202950,0
2009-11-06,14.75,15.17,14.65,14.87,126581,0
2009-11-09,14.89,15,13.96,14.08,723498,0
2009-11-10,14.06,14.37,13.96,14.04,200523,0
2009-11-11,14.09,14.4,14.02,14.1,321180,0
2009-11-12,14.07,14.4,13.73,13.76,340600,0
2009-11-13,13.79,14,13.64,13.92,148117,0
2009-11-16,13.87,13.96,13.74,13.83,255581,0
2009-11-17,13.83,13.92,13.62,13.63,345103,0
2009-11-18,13.65,13.83,13.31,13.59,608802,0
2009-11-19,13.48,13.58,13.27,13.27,765943,0
2009-11-20,13.27,13.41,13.22,13.23,465713,0
2009-11-23,13.4,13.51,12.84,13.21,710331,0
2009-11-24,13.18,13.28,13.09,13.23,394461,0
2009-11-25,13.23,13.24,12.74,12.95,410612,0
2009-11-27,12.77,13.04,12.74,12.86,203069,0
2009-11-30,12.86,12.99,12.47,12.57,460551,0
2009-12-01,13.15,13.42,12.84,13.03,769136,0
2009-12-02,13.07,13.2,12.79,12.94,433570,0
2009-12-03,13.01,13.06,12.71,12.71,296616,0
2009-12-04,12.9,13.16,12.76,13.13,264347,0
2009-12-07,13.1,13.19,12.93,12.99,299589,0
2009-12-08,12.9,12.99,12.72,12.89,442146,0
2009-12-09,12.9,13,12.78,12.97,216891,0
2009-12-10,12.97,13.03,12.65,12.69,189636,0
2009-12-11,12.74,13.05,12.72,12.99,241679,0
2009-12-14,13.01,13.03,12.81,13.01,361130,0
2009-12-15,13.02,13.37,12.97,13.31,365803,0
2009-12-16,13.34,13.48,13.27,13.38,449835,0
2009-12-17,13.28,13.45,13.13,13.31,390009,0
2009-12-18,13.4,13.4,12.84,12.89,833787,0
2009-12-21,12.9,12.94,12.76,12.79,396349,0
2009-12-22,12.79,12.79,12.66,12.7,512668,0
2009-12-23,12.71,13.34,12.71,13.31,393927,0
2009-12-24,13.36,13.58,13.21,13.51,103906,0
2009-12-28,13.47,13.55,13.39,13.44,213481,0
2009-12-29,13.45,13.71,13.32,13.68,241407,0
2009-12-30,13.65,13.87,13.58,13.76,350180,0
2009-12-31,13.69,13.96,13.64,13.78,356962,0
2010-01-04,13.78,13.8,13.49,13.57,410587,0
2010-01-05,13.95,14.08,13.71,13.96,528326,0
2010-01-06,14.02,14.2,13.9,14.04,350712,0
2010-01-07,13.99,14.1,13.76,13.98,299281,0
2010-01-08,13.99,14.26,13.79,14.15,269341,0
2010-01-11,14.3,14.99,14.24,14.78,405649,0
2010-01-12,14.73,14.87,14.55,14.68,333989,0
2010-01-13,14.75,15.15,14.72,15.07,449436,0
2010-01-14,15.15,15.49,15.14,15.36,429512,0
2010-01-15,15.43,15.45,15,15.28,610786,0
2010-01-19,15.37,15.63,15.05,15.57,400300,0
2010-01-20,15.51,15.54,15.25,15.31,266113,0
2010-01-21,15.39,15.39,14.83,14.91,223424,0
2010-01-22,14.88,14.96,14.23,14.23,342632,0
2010-01-25,14.28,14.44,13.71,13.92,326388,0
2010-01-26,13.89,14,13.69,13.73,181178,0
2010-01-27,13.64,14,13.33,13.54,348290,0
2010-01-28,13.52,13.7,13.29,13.33,230566,0
2010-01-29,13.4,13.55,13.25,13.28,218018,0
2010-02-01,13.31,13.44,13.22,13.42,193366,0
2010-02-02,13.39,13.88,13.38,13.67,184086,0
2010-02-03,13.6,13.63,13.22,13.53,168449,0
2010-02-04,13.52,13.75,13.24,13.24,173048,0
2010-02-05,13.25,13.29,12.83,13.05,147078,0
2010-02-08,13,13.06,12.82,12.98,148971,0
2010-02-09,13.12,13.25,12.57,12.63,356801,0
2010-02-10,12.59,12.83,12.57,12.8,315373,0
2010-02-11,12.74,13.14,12.72,13.1,346440,0
2010-02-12,13.45,13.46,12.81,13.09,1384650,0
2010-02-16,12.98,13.06,12.83,13.01,461907,0
2010-02-17,13.08,13.09,12.85,12.87,317846,0
2010-02-18,12.81,13.05,12.68,13.05,304203,0
2010-02-19,13.07,13.11,12.83,13.05,168349,0
2010-02-22,13.05,13.11,12.97,13.08,217787,0
2010-02-23,13.03,13.99,12.73,12.89,812985,0
2010-02-24,12.92,13.06,12.8,13.01,184533,0
2010-02-25,12.88,13.12,12.73,13.08,349648,0
2010-02-26,13.1,13.27,12.9,13.06,231598,0
2010-03-01,13.04,13.16,12.86,13.13,367938,0
2010-03-02,13.1,13.75,12.97,13.66,454238,0
2010-03-03,13.72,13.98,13.68,13.8,351398,0
2010-03-04,13.85,13.85,13.56,13.63,199706,0
2010-03-05,13.7,13.87,13.53,13.78,304325,0
2010-03-08,13.75,13.77,13.45,13.47,282734,0
2010-03-09,13.56,14.11,13.4,13.74,425688,0
2010-03-10,13.66,13.93,13.49,13.53,303552,0
2010-03-11,13.52,13.75,13.45,13.6,107692,0
2010-03-12,13.7,13.99,13.52,13.74,126252,0
2010-03-15,13.74,13.76,13.52,13.53,104689,0
2010-03-16,13.56,13.57,13.3,13.48,134407,0
2010-03-17,13.43,13.43,12.86,13.09,413609,0
2010-03-18,13.09,13.12,12.83,13.07,172547,0
2010-03-19,13.11,13.11,12.72,12.93,240936,0
2010-03-22,12.81,13.04,12.81,12.99,204817,0
2010-03-23,13,13.64,13,13.51,269862,0
2010-03-24,13.53,13.94,13.41,13.9,315438,0
2010-03-25,13.9,13.99,13.77,13.9,303077,0
2010-03-26,13.9,13.94,13.71,13.73,202329,0
2010-03-29,13.82,14.24,13.73,13.95,343450,0
2010-03-30,13.99,14.32,13.93,14.18,286103,0
2010-03-31,14.2,14.65,14.2,14.54,356892,0
2010-04-01,14.61,14.74,14.3,14.43,171851,0
2010-04-05,14.53,14.66,14.22,14.25,242595,0
2010-04-06,14.23,14.27,14.14,14.18,108328,0
2010-04-07,14.2,14.25,14,14.04,277175,0
2010-04-08,14.05,14.09,13.89,13.98,311537,0
2010-04-09,13.98,14.4,13.94,14.32,276960,0
2010-04-12,14.35,14.52,14.13,14.39,238060,0
2010-04-13,14.31,14.72,14.31,14.64,282227,0
2010-04-14,14.74,14.95,14.66,14.95,202644,0
2010-04-15,14.89,15,14.79,14.84,145622,0
2010-04-16,14.86,14.92,14.66,14.81,207089,0
2010-04-19,14.73,14.8,14.63,14.79,152990,0
2010-04-20,14.87,15.31,14.86,15.1,268567,0
2010-04-21,15.16,15.16,14.76,14.97,193320,0
2010-04-22,14.84,14.86,14.65,14.66,108085,0
2010-04-23,14.71,14.84,14.54,14.7,139416,0
2010-04-26,14.72,14.77,14.57,14.58,419126,0
2010-04-27,14.58,14.87,14.4,14.61,258300,0
2010-04-28,14.67,14.68,14.27,14.29,266012,0
2010-04-29,14.4,15.07,14.39,14.99,375965,0
2010-04-30,14.72,15.46,14.61,14.76,609977,0
2010-05-03,14.83,14.83,13.25,13.56,897745,0
2010-05-04,13.45,13.61,12.87,13.03,573807,0
2010-05-05,13.03,13.06,12.97,12.98,601347,0
2010-05-06,12.98,13.28,12.74,12.98,677029,0
2010-05-07,12.97,13.28,12.81,12.92,925467,0
2010-05-10,13.12,13.13,12.77,12.98,473194,0
2010-05-11,12.83,13.11,12.83,13.03,469000,0
2010-05-12,13.09,13.36,13.02,13.25,298362,0
2010-05-13,13.19,13.37,13.01,13.36,367136,0
2010-05-14,13.27,13.27,12.88,13.11,550585,0
2010-05-17,13.17,13.21,12.78,13.21,502817,0
2010-05-18,13.27,13.29,12.65,12.84,929605,0
2010-05-19,12.81,12.9,12.59,12.71,640177,0
2010-05-20,12.53,12.58,11.64,11.79,930100,0
2010-05-21,11.66,11.78,11.4,11.58,584587,0
2010-05-24,11.61,11.73,11.28,11.32,346701,0
2010-05-25,11.12,11.12,10.73,11.05,467646,0
2010-05-26,11.09,11.37,10.96,10.97,471862,0
2010-05-27,11.49,11.99,11.33,11.6,622750,0
2010-05-28,11.64,11.92,11.42,11.7,642095,0
2010-06-01,11.69,11.86,11.16,11.16,428786,0
2010-06-02,11.21,11.54,11.13,11.48,388373,0
2010-06-03,11.58,11.85,11.47,11.79,509932,0
2010-06-04,11.49,11.83,11.39,11.39,559051,0
2010-06-07,11.39,11.41,10.83,10.84,254402,0
2010-06-08,10.92,11.15,10.48,10.65,351428,0
2010-06-09,10.73,10.73,10.5,10.56,195592,0
2010-06-10,10.68,10.79,10.55,10.79,235107,0
2010-06-11,10.65,10.91,10.58,10.91,312265,0
2010-06-14,11.08,11.34,10.93,11.24,293481,0
2010-06-15,11.62,12.49,11.62,12.28,749657,0
2010-06-16,12.17,12.54,12.13,12.39,426696,0
2010-06-17,12.42,12.51,12.25,12.27,281496,0
2010-06-18,12.35,12.45,12.28,12.35,283991,0
2010-06-21,12.5,12.5,12.28,12.4,291430,0
2010-06-22,12.43,12.43,12.28,12.4,323417,0
2010-06-23,12.41,12.54,12.28,12.44,349835,0
2010-06-24,12.36,12.63,12.31,12.4,189620,0
2010-06-25,12.43,12.86,12.36,12.85,1034056,0
2010-06-28,12.85,13.24,12.7,13.09,324485,0
2010-06-29,12.87,12.97,12.27,12.66,400215,0
2010-06-30,12.62,12.8,12.44,12.69,381339,0
2010-07-01,12.69,12.9,12.5,12.59,257633,0
2010-07-02,12.65,12.65,12.3,12.31,167791,0
2010-07-06,12.48,12.71,12.37,12.4,177760,0
2010-07-07,12.48,12.53,12.3,12.49,191537,0
2010-07-08,12.56,12.6,12.33,12.6,156667,0
2010-07-09,12.62,12.67,12.34,12.66,201638,0
2010-07-12,12.67,12.82,12.55,12.6,63998,0
2010-07-13,12.75,12.99,12.56,12.99,110467,0
2010-07-14,12.92,13.14,12.72,12.77,121682,0
2010-07-15,12.74,12.74,12.25,12.38,178158,0
2010-07-16,12.28,12.37,11.93,12.09,345012,0
2010-07-19,12.15,12.32,11.88,12.1,63203,0
2010-07-20,12.01,12.46,12.01,12.44,238837,0
2010-07-21,12.55,12.62,12.23,12.25,76824,0
2010-07-22,12.4,12.5,11.97,12,531289,0
2010-07-23,12,12.05,11.88,11.98,378957,0
2010-07-26,12.04,12.55,11.98,12.51,278343,0
2010-07-27,12.56,12.64,12.26,12.4,215653,0
2010-07-28,12.33,12.52,12.06,12.37,259841,0
2010-07-29,12.4,12.4,11.83,11.92,255222,0
2010-07-30,11.76,12.61,11.72,12.4,440825,0
2010-08-02,12.53,13.13,12.5,13.06,605748,0
2010-08-03,13.05,13.16,12.75,13.05,208858,0
2010-08-04,13.14,13.21,12.93,13.05,142766,0
2010-08-05,12.99,13.1,12.9,13.03,142758,0
2010-08-06,12.87,12.91,12.57,12.82,278045,0
2010-08-09,12.94,13.23,12.63,13.11,116022,0
2010-08-10,12.98,13.7,12.98,13.61,548822,0
2010-08-11,13.39,13.45,12.72,12.8,192589,0
2010-08-12,12.62,12.73,12.29,12.42,354931,0
2010-08-13,12.41,12.51,12.09,12.13,170924,0
2010-08-16,12.01,12.21,11.81,11.89,287998,0
2010-08-17,12,12.31,11.98,12.25,195958,0
2010-08-18,12.27,12.58,12.24,12.51,257255,0
2010-08-19,12.49,12.56,11.96,12.16,127543,0
2010-08-20,12.1,12.26,11.8,12.22,154877,0
2010-08-23,12.26,12.31,11.85,11.9,139424,0
2010-08-24,11.78,12,11.52,11.52,270408,0
2010-08-25,11.49,11.65,11.31,11.6,238470,0
2010-08-26,11.59,11.84,11.58,11.74,138899,0
2010-08-27,11.85,12.23,11.63,12.15,146439,0
2010-08-30,12.09,12.31,12.09,12.21,218055,0
2010-08-31,12.17,12.26,11.96,12.09,442763,0
2010-09-01,12.28,12.5,12.09,12.28,215359,0
2010-09-02,12.33,12.43,12.03,12.04,208205,0
2010-09-03,12.14,12.35,11.92,12,398262,0
2010-09-07,12,12.07,11.52,11.57,237760,0
2010-09-08,11.56,11.63,11.13,11.2,287874,0
2010-09-09,11.29,11.38,11.16,11.37,197814,0
2010-09-10,11.37,11.56,11.19,11.37,166763,0
2010-09-13,11.48,11.91,11.27,11.89,244597,0
2010-09-14,11.89,11.96,11.71,11.77,123145,0
2010-09-15,11.7,11.7,11.31,11.48,189416,0
2010-09-16,11.48,11.53,11.3,11.5,103921,0
2010-09-17,11.62,11.7,11.35,11.68,279188,0
2010-09-20,11.69,12,11.56,11.96,228719,0
2010-09-21,11.87,11.99,11.77,11.79,122964,0
2010-09-22,11.72,11.89,11.5,11.58,258100,0
2010-09-23,11.49,11.57,11.09,11.15,191852,0
2010-09-24,11.3,11.34,11.1,11.2,307433,0
2010-09-27,11.19,11.31,11.11,11.25,345496,0
2010-09-28,11.25,11.28,10.75,10.84,473624,0
2010-09-29,11.38,11.38,10.89,11.03,275126,0
2010-09-30,11.05,11.14,10.84,10.99,201382,0
2010-10-01,11.05,11.34,10.97,11.28,248693,0
2010-10-04,11.23,11.33,10.94,11,274102,0
2010-10-05,11.1,11.14,10.94,11.02,212639,0
2010-10-06,11.06,11.32,11.01,11.27,206956,0
2010-10-07,11.3,11.57,11.15,11.38,177464,0
2010-10-08,11.42,11.6,11.37,11.59,206998,0
2010-10-11,11.58,11.87,11.58,11.75,216478,0
2010-10-12,11.7,12.35,11.65,12.28,594205,0
2010-10-13,12.33,12.44,12.25,12.38,387713,0
2010-10-14,12.37,12.48,12.26,12.35,307442,0
2010-10-15,12.48,12.63,12.27,12.39,388267,0
2010-10-18,12.4,12.5,12.28,12.37,150494,0
2010-10-19,12.23,12.39,11.9,12.01,221006,0
2010-10-20,12,12.11,11.72,11.76,231084,0
2010-10-21,11.76,11.82,11.49,11.53,217020,0
2010-10-22,11.44,11.51,11.34,11.38,154615,0
2010-10-25,11.42,11.55,11.39,11.46,230944,0
2010-10-26,11.39,11.51,11.34,11.41,132529,0
2010-10-27,11.36,11.48,11.2,11.3,106512,0
2010-10-28,11.32,11.57,11.22,11.42,273770,0
2010-10-29,11.4,11.69,11.25,11.55,186519,0
2010-11-01,11.57,11.68,11.48,11.65,289510,0
2010-11-02,11.8,12.03,11.71,12.02,249314,0
2010-11-03,11.99,12.16,11.88,11.96,142691,0
2010-11-04,12.15,12.37,12.08,12.35,160291,0
2010-11-05,12.35,12.46,12.23,12.37,80085,0
2010-11-08,12.38,12.4,12.26,12.3,103466,0
2010-11-09,12.34,12.37,12.15,12.24,133901,0
2010-11-10,12.23,12.67,12.16,12.64,186826,0
2010-11-11,12.53,12.6,12.33,12.51,182088,0
2010-11-12,12.38,12.52,12.15,12.19,75173,0
2010-11-15,12.23,12.55,12.17,12.35,90055,0
2010-11-16,12.33,12.56,12.33,12.44,167413,0
2010-11-17,12.48,12.49,12.2,12.37,257919,0
2010-11-18,12.5,12.78,12.4,12.75,210832,0
2010-11-19,12.74,13.09,12.72,12.82,234702,0
2010-11-22,12.73,13.06,12.73,13.01,231092,0
2010-11-23,12.9,13.11,12.77,13.09,182684,0
2010-11-24,13.15,13.51,13.15,13.5,209121,0
2010-11-26,13.39,13.5,13.2,13.22,44167,0
2010-11-29,13.2,13.39,13.14,13.24,242113,0
2010-11-30,13.14,13.36,13.1,13.21,357399,0
2010-12-01,13.42,13.69,13.39,13.6,296834,0
2010-12-02,13.64,13.75,13.48,13.64,239349,0
2010-12-03,13.59,13.71,13.34,13.36,134780,0
2010-12-06,13.26,13.72,13.26,13.67,245107,0
2010-12-07,13.8,13.85,13.55,13.58,57205,0
2010-12-08,13.63,13.85,13.43,13.64,79830,0
2010-12-09,13.77,13.8,13.52,13.53,87114,0
2010-12-10,13.58,14.07,13.49,13.95,133743,0
2010-12-13,13.96,14.11,13.83,13.99,237887,0
2010-12-14,14.06,14.06,13.71,13.94,149144,0
2010-12-15,13.89,14.2,13.71,13.96,114809,0
2010-12-16,14.01,14.24,13.96,14.19,131533,0
2010-12-17,14.22,14.22,13.98,14.09,162451,0
2010-12-20,14.12,14.22,13.94,13.99,339701,0
2010-12-21,14.09,14.09,13.84,13.99,99216,0
2010-12-22,14.06,14.15,13.86,14.13,205200,0
2010-12-23,14.08,14.3,14.06,14.28,126507,0
2010-12-27,14.22,14.5,14.2,14.45,78761,0
2010-12-28,14.48,14.53,14.24,14.51,89215,0
2010-12-29,14.5,14.59,14.45,14.5,127326,0
2010-12-30,14.47,14.57,14.44,14.46,55760,0
2010-12-31,14.37,14.48,14.27,14.45,82166,0
2011-01-03,14.24,14.8,14.24,14.74,237765,0
2011-01-04,14.8,14.8,14.48,14.56,103227,0
2011-01-05,14.53,14.54,14.34,14.43,194809,0
2011-01-06,12.99,13.49,12.9,13.23,2078901,0
2011-01-07,13.28,13.72,13.25,13.62,445369,0
2011-01-10,13.61,14.06,13.5,14.04,574865,0
2011-01-11,14.07,14.19,13.96,13.96,263311,0
2011-01-12,14.1,14.37,14.01,14.35,182862,0
2011-01-13,14.17,14.4,13.88,13.96,124300,0
2011-01-14,13.96,13.96,13.5,13.64,174915,0
2011-01-18,13.69,14.02,13.54,14.02,129177,0
2011-01-19,13.93,13.96,13.44,13.48,118533,0
2011-01-20,13.36,13.52,12.84,12.96,219742,0
2011-01-21,12.83,13.15,12.8,13,133599,0
2011-01-24,13.02,13.63,12.95,13.55,262358,0
2011-01-25,13.42,13.69,13.38,13.58,140028,0
2011-01-26,13.65,14.06,13.6,13.76,312973,0
2011-01-27,13.77,14.03,13.6,13.91,106451,0
2011-01-28,13.92,13.92,13.1,13.12,147422,0
2011-01-31,13.19,13.79,13.19,13.58,466451,0
2011-02-01,13.52,13.81,13.38,13.58,159991,0
2011-02-02,13.6,13.97,13.6,13.9,245408,0
2011-02-03,13.87,13.97,13.38,13.39,173930,0
2011-02-04,13.46,13.49,13.06,13.16,106723,0
2011-02-07,13.15,13.61,13.15,13.56,84450,0
2011-02-08,13.53,13.59,13.26,13.43,118087,0
2011-02-09,13.37,13.5,13.21,13.45,108234,0
2011-02-10,13.36,13.53,13.3,13.46,98382,0
2011-02-11,13.38,13.58,13.19,13.54,93165,0
2011-02-14,13.51,13.7,13.44,13.59,60697,0
2011-02-15,13.5,13.5,12.98,13.1,157563,0
2011-02-16,13.09,13.23,13.07,13.18,274719,0
2011-02-18,13.1,13.35,13.06,13.21,97798,0
2011-02-22,13.01,13.17,12.56,12.71,290038,0
2011-02-23,12.71,12.85,12.61,12.8,395874,0
2011-02-24,12.81,12.81,12.28,12.57,283262,0
2011-02-25,12.71,13.9,12.7,13.23,271791,0
2011-02-28,13.4,13.43,12.86,13.16,262014,0
2011-03-01,13.15,13.23,12.65,12.75,169104,0
2011-03-02,12.57,12.95,12.38,12.63,265167,0
2011-03-03,12.31,12.99,12.29,12.68,393774,0
2011-03-04,12.71,12.87,12.35,12.39,181623,0
2011-03-07,12.33,12.42,12.03,12.14,193119,0
2011-03-08,12.03,12.13,11.95,12.04,246415,0
2011-03-09,12.11,12.25,12,12.23,242197,0
2011-03-10,12.01,12.13,11.8,11.87,183721,0
2011-03-11,12.07,12.28,11.85,12.1,312869,0
2011-03-14,12.01,12.14,11.9,11.95,236286,0
2011-03-15,11.98,12.01,11.73,11.81,80889,0
2011-03-16,11.76,11.99,11.59,11.63,208583,0
2011-03-17,11.83,11.86,11.6,11.64,93885,0
2011-03-18,11.77,11.98,11.69,11.97,199816,0
2011-03-21,12.21,12.21,11.7,11.79,320474,0
2011-03-22,11.83,12.07,11.51,11.73,135434,0
2011-03-23,11.69,11.71,11.31,11.4,278907,0
2011-03-24,11.49,11.75,11.31,11.71,384997,0
2011-03-25,11.94,12,11.5,11.85,169996,0
2011-03-28,11.9,12.06,11.9,12.01,171418,0
2011-03-29,11.89,12.12,11.89,12.06,94204,0
2011-03-30,12.21,12.21,11.87,11.87,125369,0
2011-03-31,11.93,12,11.84,11.96,166186,0
2011-04-01,12.01,12.11,11.83,11.85,223832,0
2011-04-04,12,12.13,11.79,11.98,297589,0
2011-04-05,11.94,12.09,11.79,11.94,74867,0
2011-04-06,11.9,12.24,11.81,12.2,186635,0
2011-04-07,12.24,12.24,11.65,11.7,198552,0
2011-04-08,11.78,11.83,11.6,11.73,165726,0
2011-04-11,11.75,12.02,11.71,11.96,173117,0
2011-04-12,11.91,12.23,11.87,11.96,170944,0
2011-04-13,12.04,12.15,11.98,12.04,408770,0
2011-04-14,11.98,12.05,11.81,12.03,113371,0
2011-04-15,12.02,12.18,11.99,12.17,107126,0
2011-04-18,12.04,12.09,11.93,12.02,149624,0
2011-04-19,12.07,12.09,11.98,12.01,146444,0
2011-04-20,12.18,12.25,12.13,12.17,78898,0
2011-04-21,12.15,12.24,12.05,12.15,50388,0
2011-04-25,12.09,12.16,11.99,12.03,95134,0
2011-04-26,12.04,12.35,12.01,12.21,121378,0
2011-04-27,12.19,12.35,12.09,12.29,87556,0
2011-04-28,12.25,12.41,12.25,12.41,122416,0
2011-04-29,12.71,13.94,12.7,13.27,758098,0
2011-05-02,13.3,13.47,13.18,13.24,300646,0
2011-05-03,13.13,13.43,12.95,13.39,668001,0
2011-05-04,13.37,13.91,13.22,13.68,478316,0
2011-05-05,13.54,14.16,13.26,14.05,433965,0
2011-05-06,14.28,14.54,13.96,13.98,303901,0
2011-05-09,13.93,14.37,13.93,14.3,234219,0
2011-05-10,14.48,14.64,14.18,14.43,326614,0
2011-05-11,14.37,14.55,14.21,14.46,162778,0
2011-05-12,14.4,14.65,14.31,14.56,181139,0
2011-05-13,14.48,14.7,14.34,14.41,146614,0
2011-05-16,14.33,14.58,14.33,14.45,157473,0
2011-05-17,14.45,14.46,14.04,14.17,203298,0
2011-05-18,14.24,14.74,14.14,14.72,188669,0
2011-05-19,14.79,14.84,14.57,14.72,122644,0
2011-05-20,14.66,14.71,14.46,14.71,160738,0
2011-05-23,14.54,14.83,14.39,14.79,353498,0
2011-05-24,14.79,15.1,14.77,14.95,252935,0
2011-05-25,14.71,15.06,14.71,14.98,253256,0
2011-05-26,14.99,15.18,14.9,15.13,176189,0
2011-05-27,15.17,15.31,15.11,15.26,155012,0
2011-05-31,15.4,15.4,15.05,15.34,239054,0
2011-06-01,15.35,15.53,15.02,15.05,153568,0
2011-06-02,15.08,15.21,14.91,15.18,136059,0
2011-06-03,14.96,15.32,14.61,14.66,239989,0
2011-06-06,14.65,14.65,14.31,14.43,171060,0
2011-06-07,14.95,15.27,14.58,15.12,256837,0
2011-06-08,15.06,15.2,14.91,15.15,122282,0
2011-06-09,15.23,15.69,14.93,15.45,132054,0
2011-06-10,15.46,16.3,15.46,15.88,431948,0
2011-06-13,15.99,16,15.56,15.61,166133,0
2011-06-14,15.74,15.77,15.49,15.62,219773,0
2011-06-15,15.49,15.6,15.14,15.25,129252,0
2011-06-16,15.33,15.44,15.09,15.35,118100,0
2011-06-17,15.2,15.42,14.91,15.13,212948,0
2011-06-20,15.07,15.27,14.87,15,115279,0
2011-06-21,15.11,15.41,15.07,15.26,159584,0
2011-06-22,15.21,15.29,14.89,14.91,92280,0
2011-06-23,14.73,14.96,14.45,14.86,188344,0
2011-06-24,14.75,14.9,14.59,14.74,458554,0
2011-06-27,14.73,14.92,14.6,14.8,161126,0
2011-06-28,14.84,14.99,14.66,14.98,160059,0
2011-06-29,14.99,15.1,14.83,15.03,104837,0
2011-06-30,15.08,15.34,14.96,15.15,138543,0
2011-07-01,15.19,15.43,15.04,15.3,136343,0
2011-07-05,15.37,15.9,15.32,15.9,194473,0
2011-07-06,15.81,15.96,15.56,15.87,209604,0
2011-07-07,16,16.21,15.76,16,168045,0
2011-07-08,15.7,16.1,15.6,16.03,107435,0
2011-07-11,15.89,15.89,15.58,15.73,224788,0
2011-07-12,15.54,15.99,15.52,15.7,121997,0
2011-07-13,15.71,15.97,15.59,15.82,101301,0
2011-07-14,15.78,15.97,15.62,15.68,77640,0
2011-07-15,15.69,15.84,15.57,15.67,133940,0
2011-07-18,15.71,15.79,15.47,15.53,81039,0
2011-07-19,15.58,15.83,15.52,15.8,59985,0
2011-07-20,15.76,15.92,15.6,15.63,82234,0
2011-07-21,15.7,15.94,15.5,15.91,93201,0
2011-07-22,15.91,16.11,15.69,15.73,47189,0
2011-07-25,15.54,15.66,15.34,15.5,122771,0
2011-07-26,15.56,15.56,15.36,15.4,102290,0
2011-07-27,15.32,15.4,14.57,14.59,172520,0
2011-07-28,14.6,14.91,14.54,14.64,92392,0
2011-07-29,14.53,15.11,14.36,14.96,128531,0
2011-08-01,14.99,15.05,14.55,14.62,188218,0
2011-08-02,14.52,14.81,14.22,14.32,143329,0
2011-08-03,15.13,15.13,13.41,14.06,266296,0
2011-08-04,13.46,13.86,13.4,13.41,196047,0
2011-08-05,13.5,14.19,13.23,14.06,289184,0
2011-08-08,13.7,14.99,12.64,12.73,803979,0
2011-08-09,12.42,13.31,12.35,13.31,273784,0
2011-08-10,13.54,13.95,12.86,13.1,391488,0
2011-08-11,13.21,13.59,13,13.41,386486,0
2011-08-12,13.46,13.54,13.14,13.47,116698,0
2011-08-15,13.52,13.76,13.42,13.65,99597,0
2011-08-16,13.49,13.79,13.3,13.55,172459,0
2011-08-17,13.63,14,13.48,13.65,116181,0
2011-08-18,13.38,13.52,13.09,13.27,239896,0
2011-08-19,13.6,13.6,13.03,13.4,158578,0
2011-08-22,13.67,13.85,13.4,13.48,132253,0
2011-08-23,13.45,14.33,13.45,14.31,116742,0
2011-08-24,14.25,14.61,13.94,14.54,83306,0
2011-08-25,14.64,14.64,13.93,13.97,96612,0
2011-08-26,13.95,14.54,13.52,14.54,116288,0
2011-08-29,14.63,15.16,14.58,15.11,128260,0
2011-08-30,15,15.28,14.8,15.25,216893,0
2011-08-31,15.32,15.52,15.11,15.28,169391,0
2011-09-01,15.37,15.42,13.85,13.98,357441,0
2011-09-02,13.67,14.17,13.67,14.05,107111,0
2011-09-06,13.66,14.02,13.61,13.96,81439,0
2011-09-07,14.29,14.97,14.17,14.93,146304,0
2011-09-08,14.91,15,14.51,14.84,121374,0
2011-09-09,14.73,14.93,14.21,14.4,171186,0
2011-09-12,14.19,14.62,14.06,14.59,128091,0
2011-09-13,14.62,14.97,14.24,14.93,95119,0
2011-09-14,15,15.68,14.82,15.57,227622,0
2011-09-15,15.67,15.78,15.24,15.45,71580,0
2011-09-16,15.5,15.54,15.2,15.38,124149,0
2011-09-19,15.35,15.36,14.9,15.01,108458,0
2011-09-20,14.96,15.25,14.77,14.8,114694,0
2011-09-21,14.83,15.68,14.76,14.82,180549,0
2011-09-22,14.82,14.92,14.16,14.39,136100,0
2011-09-23,14.38,15.71,14.38,15.3,169683,0
2011-09-26,15.76,15.76,15.05,15.58,109220,0
2011-09-27,15.9,16.22,15.27,16.01,235689,0
2011-09-28,15.97,16.13,15.5,15.53,164961,0
2011-09-29,15.85,16.26,15.65,16.25,265675,0
2011-09-30,16.05,16.52,15.82,16.37,215991,0
2011-10-03,16.2,16.68,15.94,15.99,376489,0
2011-10-04,15.7,16.92,15.7,16.89,243746,0
2011-10-05,17.12,17.21,16.64,17.03,186893,0
2011-10-06,16.97,17.17,16.7,17.09,181959,0
2011-10-07,17.07,17.18,16.69,16.8,147235,0
2011-10-10,16.88,17.1,16.46,16.8,127842,0
2011-10-11,16.74,16.98,16.34,16.48,116827,0
2011-10-12,16.23,16.61,15.95,16.5,176368,0
2011-10-13,16.33,16.69,16.28,16.55,116077,0
2011-10-14,16.74,16.75,16.17,16.21,132515,0
2011-10-17,16.37,16.37,15.9,15.94,178106,0
2011-10-18,15.94,16.51,15.71,16.33,141344,0
2011-10-19,16.35,16.61,15.92,16.03,99837,0
2011-10-20,16.04,16.19,15.51,15.91,57994,0
2011-10-21,16.16,16.5,16.05,16.37,88533,0
2011-10-24,16.38,16.62,16.29,16.6,113226,0
2011-10-25,16.52,16.55,15.7,15.82,225860,0
2011-10-26,16.09,18.16,15.85,17.98,489002,0
2011-10-27,18.53,19.04,18.19,18.83,368091,0
2011-10-28,18.5,19.09,18.35,18.51,230891,0
2011-10-31,18.33,18.59,17.82,17.86,136963,0
2011-11-01,17.32,17.73,17.11,17.37,189423,0
2011-11-02,17.66,17.92,17.36,17.87,97052,0
2011-11-03,18,18.32,17.59,18.27,90460,0
2011-11-04,18.09,18.13,17.72,17.75,56731,0
2011-11-07,17.76,17.88,17.15,17.64,75738,0
2011-11-08,17.8,17.91,17.22,17.77,79867,0
2011-11-09,17.33,17.44,16.92,16.94,103032,0
2011-11-10,17.15,17.18,16.84,16.96,122793,0
2011-11-11,17.11,17.48,17.11,17.41,67340,0
2011-11-14,17.37,17.38,16.8,16.9,61125,0
2011-11-15,16.78,17.22,16.62,17.15,75416,0
2011-11-16,17.07,17.49,16.85,16.88,102357,0
2011-11-17,16.88,17.06,16.56,16.95,125679,0
2011-11-18,17,17.09,16.72,16.96,279605,0
2011-11-21,16.69,16.86,16.6,16.61,76870,0
2011-11-22,16.57,16.93,16.57,16.73,126842,0
2011-11-23,16.71,17.05,16.68,16.7,321178,0
2011-11-25,16.55,16.75,15.99,16.01,79142,0
2011-11-28,16.41,17.13,16.39,17.12,153233,0
2011-11-29,17.12,17.3,17.01,17.19,128191,0
2011-11-30,17.59,18.49,17.59,18.15,365026,0
2011-12-01,18.17,18.24,17.56,17.56,121413,0
2011-12-02,17.77,18.36,17.54,17.55,428673,0
2011-12-05,17.77,17.92,17.44,17.64,143310,0
2011-12-06,17.54,17.75,17.4,17.61,83136,0
2011-12-07,17.61,18.09,17.36,17.83,209115,0
2011-12-08,17.71,17.83,17.34,17.37,133750,0
2011-12-09,17.45,18.04,17.45,17.82,105534,0
2011-12-12,17.6,17.73,17.36,17.6,128576,0
2011-12-13,17.73,17.75,16.64,16.79,142212,0
2011-12-14,16.63,16.63,15.64,15.89,457830,0
2011-12-15,16.06,16.06,15.61,15.9,333724,0
2011-12-16,16.03,16.28,15.81,15.9,250876,0
2011-12-19,15.97,16.18,15.27,15.42,245010,0
2011-12-20,15.74,15.9,15.55,15.62,203199,0
2011-12-21,15.61,15.78,15.44,15.68,144677,0
2011-12-22,15.71,15.91,15.62,15.71,96592,0
2011-12-23,15.71,15.71,15.42,15.53,58910,0
2011-12-27,15.49,15.79,15.38,15.71,46967,0
2011-12-28,15.67,15.67,15.11,15.14,87465,0
2011-12-29,15.15,15.5,15.03,15.17,121503,0
2011-12-30,15.16,15.35,15.1,15.13,132506,0
2012-01-03,15.46,15.69,15.28,15.61,165123,0
2012-01-04,15.33,15.62,15.33,15.37,100211,0
2012-01-05,15.3,15.75,15.2,15.47,117876,0
2012-01-06,15.36,15.58,15.21,15.39,132316,0
2012-01-09,15.4,15.59,15.21,15.25,141933,0
2012-01-10,15.43,15.53,15.33,15.46,152943,0
2012-01-11,15.4,15.96,15.4,15.73,279385,0
2012-01-12,15.75,16.16,15.47,16.15,235513,0
2012-01-13,15.93,15.98,15.65,15.88,150452,0
2012-01-17,16.03,16.03,15.3,15.32,212242,0
2012-01-18,15.76,15.76,15.06,15.14,179928,0
2012-01-19,15.15,15.35,14.96,14.96,183812,0
2012-01-20,15.13,15.13,14.78,14.88,186045,0
2012-01-23,14.85,15.02,14.53,14.98,60113,0
2012-01-24,15.04,15.12,14.92,14.98,123977,0
2012-01-25,14.95,14.96,14.75,14.79,147842,0
2012-01-26,14.78,14.83,14.66,14.82,145017,0
2012-01-27,14.75,14.99,14.75,14.91,70824,0
2012-01-30,14.77,14.87,14.4,14.56,706008,0
2012-01-31,14.62,14.75,14.29,14.3,263181,0
2012-02-01,14.47,14.61,14.27,14.5,306253,0
2012-02-02,14.64,14.92,14.4,14.51,210369,0
2012-02-03,14.64,14.77,14.6,14.64,204254,0
2012-02-06,14.76,14.91,14.35,14.44,287456,0
2012-02-07,14.45,14.53,14.23,14.25,195936,0
2012-02-08,14.32,15.25,14.08,15.03,692232,0
2012-02-09,15.08,15.08,14.55,14.59,180237,0
2012-02-10,14.46,14.87,14.46,14.72,143229,0
2012-02-13,14.84,15.24,14.84,15.04,152846,0
2012-02-14,15.05,15.06,14.88,14.99,123322,0
2012-02-15,15,15,14.39,14.48,137667,0
2012-02-16,14.41,14.78,14.41,14.76,116187,0
2012-02-17,14.8,14.91,14.62,14.9,87534,0
2012-02-21,14.92,15.06,14.66,14.72,90758,0
2012-02-22,14.72,14.83,14.31,14.32,133815,0
2012-02-23,14.3,14.39,14.15,14.3,175497,0
2012-02-24,14.3,14.6,14.18,14.55,88694,0
2012-02-27,14.48,14.58,14.26,14.55,69503,0
2012-02-28,14.51,14.6,14.31,14.45,134333,0
2012-02-29,14.48,14.63,14.18,14.18,129325,0
2012-03-01,15.09,15.78,14.9,15.49,407000,0
2012-03-02,15.36,15.46,15.16,15.19,303682,0
2012-03-05,15.21,15.26,15,15.24,138218,0
2012-03-06,15.07,15.29,15.04,15.26,165062,0
2012-03-07,15.29,15.69,15.29,15.57,91045,0
2012-03-08,15.57,15.96,15.14,15.91,103216,0
2012-03-09,15.66,16.41,15.66,16.14,136908,0
2012-03-12,16.01,16.25,16.01,16.11,78718,0
2012-03-13,16.31,16.31,16.05,16.16,111789,0
2012-03-14,16.09,16.18,16.02,16.1,72740,0
2012-03-15,16.17,16.24,15.92,16.23,65585,0
2012-03-16,16.16,16.37,16.1,16.36,120264,0
2012-03-19,16.32,16.7,16.19,16.62,136813,0
2012-03-20,16.49,16.59,16.41,16.51,83482,0
2012-03-21,16.45,16.75,16.42,16.69,111644,0
2012-03-22,16.98,17.76,16.96,17.62,229066,0
2012-03-23,17.53,17.83,17.37,17.77,117513,0
2012-03-26,17.78,17.99,17.77,17.84,152867,0
2012-03-27,17.84,18.43,17.84,18.24,158115,0
2012-03-28,18.33,18.46,17.99,18.31,200007,0
2012-03-29,18.16,18.41,17.96,18.38,136283,0
2012-03-30,18.36,18.5,18.04,18.37,127184,0
2012-04-02,18.35,18.92,18.27,18.9,212665,0
2012-04-03,18.91,19.37,18.66,18.88,380421,0
2012-04-04,18.68,18.68,18.2,18.38,393011,0
2012-04-05,18.18,18.65,18.18,18.23,307067,0
2012-04-09,17.68,18.19,17.68,18.01,123923,0
2012-04-10,18,18.01,17.54,17.6,166185,0
2012-04-11,17.8,18.04,17.37,18.01,165353,0
2012-04-12,17.96,18.38,17.87,18.26,121248,0
2012-04-13,18.15,18.32,18.15,18.24,149783,0
2012-04-16,18.26,18.33,17.86,18.19,159848,0
2012-04-17,18.36,18.73,18.26,18.59,107743,0
2012-04-18,18.44,18.69,18.44,18.56,216888,0
2012-04-19,18.52,18.75,18.04,18.05,214438,0
2012-04-20,18.05,18.15,17.75,17.77,311241,0
2012-04-23,17.53,17.84,17.47,17.59,203592,0
2012-04-24,17.53,17.68,17.36,17.66,201168,0
2012-04-25,17.81,18.01,17.58,17.65,309341,0
2012-04-26,17.55,17.6,16.82,16.98,433770,0
2012-04-27,17.06,17.23,16.76,16.79,204731,0
2012-04-30,16.81,17,16.49,16.52,297748,0
2012-05-01,16.56,16.77,16.07,16.07,329475,0
2012-05-02,16,16.09,15.84,15.92,213207,0
2012-05-03,15.87,15.93,15.51,15.61,199455,0
2012-05-04,15.69,16.57,15.69,16.44,374832,0
2012-05-07,16.34,16.84,16.34,16.78,196816,0
2012-05-08,16.63,16.87,16.55,16.74,109431,0
2012-05-09,16.6,16.82,16.44,16.46,133715,0
2012-05-10,16.53,16.72,16.24,16.32,63837,0
2012-05-11,16.21,16.5,15.96,16.1,119007,0
2012-05-14,15.98,16.17,15.82,15.92,101258,0
2012-05-15,15.89,15.96,15.69,15.73,66859,0
2012-05-16,15.83,16.15,15.65,15.68,63408,0
2012-05-17,15.66,15.98,15.3,15.94,191373,0
2012-05-18,16,16.32,15.68,15.78,195115,0
2012-05-21,15.78,15.83,15.52,15.8,104729,0
2012-05-22,15.73,15.8,15.27,15.34,113111,0
2012-05-23,15.25,15.32,14.93,15.21,111222,0
2012-05-24,15.09,15.43,14.94,15.43,117546,0
2012-05-25,15.39,15.39,15,15.23,81924,0
2012-05-29,15.28,15.45,15.09,15.42,138949,0
2012-05-30,15.3,15.59,15.04,15.54,156279,0
2012-05-31,15.52,15.76,15.31,15.72,183571,0
2012-06-01,15.49,15.49,15.06,15.08,81448,0
2012-06-04,15.16,15.54,15,15.36,145978,0
2012-06-05,15.28,15.65,15.21,15.61,94675,0
2012-06-06,15.68,15.86,15.46,15.7,79815,0
2012-06-07,15.85,15.9,15.36,15.38,114476,0
2012-06-08,15.35,15.68,15.35,15.6,69107,0
2012-06-11,15.75,15.96,15.57,15.78,116981,0
2012-06-12,15.81,15.85,15.54,15.63,82479,0
2012-06-13,15.62,15.96,15.62,15.8,106055,0
2012-06-14,15.81,16.27,15.71,16.21,77882,0
2012-06-15,16.14,16.65,16.1,16.24,210404,0
2012-06-18,16.15,16.28,15.82,15.85,70711,0
2012-06-19,15.86,16.01,15.29,15.43,177577,0
2012-06-20,15.45,15.5,15.16,15.2,104738,0
2012-06-21,15.26,15.27,14.99,15.05,140362,0
2012-06-22,15.14,15.69,15.14,15.58,171060,0
2012-06-25,15.43,15.43,15.23,15.23,47811,0
2012-06-26,15.35,15.36,15,15.2,198609,0
2012-06-27,15.24,15.45,15.12,15.23,46576,0
2012-06-28,15.19,15.3,14.93,15.01,64281,0
2012-06-29,15.28,15.68,15.1,15.68,160227,0
2012-07-02,15.76,16.41,15.76,16.41,101043,0
2012-07-03,16.39,16.73,16.18,16.73,79654,0
2012-07-05,16.73,16.94,16.68,16.74,83290,0
2012-07-06,16.62,16.64,16.36,16.47,56503,0
2012-07-09,16.41,16.55,16.23,16.41,50588,0
2012-07-10,16.53,16.53,15.96,16.09,86398,0
2012-07-11,16.12,16.28,15.97,16.2,76734,0
2012-07-12,16.04,16.53,16.04,16.46,108125,0
2012-07-13,16.48,16.92,16.36,16.67,70340,0
2012-07-16,16.68,16.84,16.38,16.79,66900,0
2012-07-17,16.91,17.12,16.7,17.11,151086,0
2012-07-18,17.19,17.41,17.16,17.24,55657,0
2012-07-19,17.37,17.53,17.2,17.36,104508,0
2012-07-20,17.21,17.53,16.8,17.04,84715,0
2012-07-23,16.81,16.82,16.08,16.18,62643,0
2012-07-24,16.07,16.21,15.59,15.72,51499,0
2012-07-25,15.89,16.05,15.58,15.73,45114,0
2012-07-26,16.18,16.62,15.62,15.91,118375,0
2012-07-27,16.03,16.79,15.48,16.7,127551,0
2012-07-30,16.65,16.7,16.36,16.45,94281,0
2012-07-31,16.45,16.72,15.61,15.67,109260,0
2012-08-01,15.73,15.85,14.97,15,149090,0
2012-08-02,15,15.24,14.92,15.05,107934,0
2012-08-03,15.32,16.11,15.19,16.02,79894,0
2012-08-06,16.05,16.24,15.8,15.85,68738,0
2012-08-07,15.91,16.46,15.75,16.09,98482,0
2012-08-08,16.06,16.29,15.98,16.11,37244,0
2012-08-09,16.15,16.15,15.952,16.04,34757,0
2012-08-10,16.05,16.31,15.95,16.21,63421,0
2012-08-13,16.23,16.79,16.15,16.75,73367,0
2012-08-14,16.83,16.83,16.05,16.24,43441,0
2012-08-15,16.16,16.37,15.72,16.37,27180,0
2012-08-16,16.35,16.6,16.21,16.55,60089,0
2012-08-17,16.49,16.78,16.39,16.76,47175,0
2012-08-20,16.65,16.65,16.34,16.56,34001,0
2012-08-21,16.55,16.748,16.37,16.48,112951,0
2012-08-22,16.52,16.66,16.26,16.61,31737,0
2012-08-23,16.56,16.84,16.42,16.79,43269,0
2012-08-24,16.74,17,16.71,16.84,104803,0
2012-08-27,16.83,16.93,16.55,16.74,93797,0
2012-08-28,16.7,16.95,16.51,16.77,64477,0
2012-08-29,16.67,16.89,16.33,16.37,106505,0
2012-08-30,16.3,16.37,16.02,16.06,42289,0
2012-08-31,16.21,16.34,16,16.24,83592,0
2012-09-04,16.28,17.05,16.19,16.95,89551,0
2012-09-05,16.87,17.03,16.48,16.72,74150,0
2012-09-06,16.83,17.48,16.82,17.43,89347,0
2012-09-07,17.37,17.66,17.26,17.52,81951,0
2012-09-10,17.46,17.75,17.18,17.64,98929,0
2012-09-11,17.6,17.7,17.37,17.5,53353,0
2012-09-12,17.5,17.75,17.455,17.59,55878,0
2012-09-13,17.6,17.74,17.47,17.63,95333,0
2012-09-14,17.65,18.08,17.55,17.93,88589,0
2012-09-17,17.82,18.06,17.66,18.01,61400,0
2012-09-18,17.95,18.04,17.835,18,145159,0
2012-09-19,17.98,18.04,17.76,17.94,77431,0
2012-09-20,17.82,18.05,17.62,17.97,150222,0
2012-09-21,18.16,18.69,18,18.27,196662,0
2012-09-24,18.22,18.3,17.72,18.22,200027,0
2012-09-25,18.36,18.71,18.05,18.43,207784,0
2012-09-26,18.45,18.71,18.21,18.68,147644,0
2012-09-27,18.7,18.93,18.4,18.87,116799,0
2012-09-28,18.79,19.02,18.67,18.93,118575,0
2012-10-01,18.97,19,18.77,18.96,68011,0
2012-10-02,18.84,18.94,18.46,18.62,100137,0
2012-10-03,18.6,18.6,18.13,18.17,96158,0
2012-10-04,18.4,18.4,17.52,18.04,357737,0
2012-10-05,18.07,18.09,17.79,17.97,99778,0
2012-10-08,17.86,18.03,17.75,17.91,126400,0
2012-10-09,17.92,17.92,17.15,17.43,149351,0
2012-10-10,17.47,17.48,17.18,17.34,54083,0
2012-10-11,17.48,17.51,17.28,17.37,58254,0
2012-10-12,17.36,17.37,17.08,17.1,36665,0
2012-10-15,17.12,17.31,16.97,17.28,45785,0
2012-10-16,17.38,17.49,17.26,17.47,72406,0
2012-10-17,17.5,17.61,17.44,17.59,62058,0
2012-10-18,17.57,17.65,17.47,17.5,83174,0
2012-10-19,17.37,17.44,17.08,17.2,93257,0
2012-10-22,17.12,17.258,16.81,16.98,93677,0
2012-10-23,16.82,17.09,16.04,17,92205,0
2012-10-24,17.1,17.1,16.36,16.66,168847,0
2012-10-25,16.79,17.9,16.39,17.18,199283,0
2012-10-26,17.15,17.92,16.94,17.85,99498,0
2012-10-31,17.84,17.84,17.19,17.53,143261,0
2012-11-01,17.54,17.88,17.49,17.66,121344,0
2012-11-02,17.57,17.65,17.36,17.5,107867,0
2012-11-05,17.49,17.885,16.19,17.69,136613,0
2012-11-06,17.78,17.94,17.54,17.77,29655,0
2012-11-07,17.53,17.71,17.08,17.61,124593,0
2012-11-08,17.63,17.659,17.26,17.36,85285,0
2012-11-09,17.14,17.64,16.92,17.48,78347,0
2012-11-12,17.49,17.85,17.31,17.66,100627,0
2012-11-13,16.9,17.63,16.9,17.1,55313,0
2012-11-14,17.19,17.19,16.73,16.81,107797,0
2012-11-15,16.76,16.988,16.43,16.62,120681,0
2012-11-16,16.56,16.56,16.22,16.43,121500,0
2012-11-19,16.58,16.91,16.39,16.68,181875,0
2012-11-20,16.62,16.72,16.413,16.58,42985,0
2012-11-21,16.66,16.94,16.497,16.88,56335,0
2012-11-23,16.88,17.19,16.834,17.19,14307,0
2012-11-26,17.55,17.55,17.1,17.42,33848,0
2012-11-27,17.46,17.46,16.94,17.08,67375,0
2012-11-28,16.99,17.09,16.66,16.83,25350,0
2012-11-29,17.04,17.49,16.96,17.45,222644,0
2012-11-30,17.45,17.62,17.25,17.53,156678,0
2012-12-03,17.71,18.4,17.49,18.25,340882,0
2012-12-04,18.14,18.37,17.84,18.1,131570,0
2012-12-05,18.16,18.18,17.88,17.89,89692,0
2012-12-06,17.85,18,17.78,17.95,50118,0
2012-12-07,18,18.278,17.82,18.04,170770,0
2012-12-10,18.08,18.177,17.89,18.02,87274,0
2012-12-11,18.18,18.31,18.03,18.24,81336,0
2012-12-12,18.33,18.4,17.98,18.1,235696,0
2012-12-13,18.08,18.58,18.04,18.42,190158,0
2012-12-14,18.34,18.53,18.12,18.17,57217,0
2012-12-17,18.38,18.56,18.23,18.56,147475,0
2012-12-18,18.65,18.98,18.43,18.93,105403,0
2012-12-19,18.87,18.88,18.69,18.76,71526,0
2012-12-20,18.84,18.84,18.66,18.74,144031,0
2012-12-21,18.64,18.64,18.35,18.41,154973,0
2012-12-24,18.37,18.47,18.07,18.15,24962,0
2012-12-26,18.14,18.24,17.9,18.2,98998,0
2012-12-27,18.17,18.24,17.96,18.13,76512,0
2012-12-28,18.08,18.59,18.08,18.47,154739,0
2012-12-31,18.52,18.74,18.29,18.67,134180,0
2013-01-02,19.55,20.1,19,19.87,305601,0
2013-01-03,19.84,20.01,19.84,19.99,95422,0
2013-01-04,21.83,21.83,20.42,21.64,1661957,0
2013-01-07,21.61,22.8,21.47,22.54,509262,0
2013-01-08,22.54,22.6,21.65,21.71,399646,0
2013-01-09,22,22.12,21.66,21.88,301590,0
2013-01-10,22,22.02,21.532,21.75,231546,0
2013-01-11,21.86,22.12,21.38,21.39,297356,0
2013-01-14,21.33,22.145,21.23,21.65,289127,0
2013-01-15,21.44,21.52,21.14,21.22,255509,0
2013-01-16,21.21,21.79,21.06,21.13,183875,0
2013-01-17,21.27,21.53,20.92,20.99,189666,0
2013-01-18,21.19,21.41,20.89,21.36,349079,0
2013-01-22,21.36,22.19,21.18,21.83,410381,0
2013-01-23,21.87,22.28,21.82,22.01,289375,0
2013-01-24,22.01,22.09,21.63,21.89,320364,0
2013-01-25,21.93,22.64,21.61,22.6,255174,0
2013-01-28,22.61,22.89,22.39,22.78,329893,0
2013-01-29,22.7,23.1,22.49,23.08,364152,0
2013-01-30,22.98,22.98,22.18,22.39,239468,0
2013-01-31,22.31,22.72,22,22.44,140138,0
2013-02-01,22.08,22.85,22.08,22.7,90221,0
2013-02-04,22.62,22.745,22.41,22.66,138306,0
2013-02-05,22.68,23.14,22.56,22.99,218524,0
2013-02-06,22.84,23.24,22.81,23.16,149531,0
2013-02-07,23.08,23.45,23.043,23.27,148769,0
2013-02-08,23.31,23.45,23.2,23.38,87101,0
2013-02-11,23.41,23.64,23.31,23.64,247936,0
2013-02-12,23.69,23.7,22.68,23,421225,0
2013-02-13,22.49,23.69,22.07,23.25,643930,0
2013-02-14,23.15,23.44,22.36,22.52,239820,0
2013-02-15,22.61,22.75,22.44,22.59,258040,0
2013-02-19,22.61,22.94,22.52,22.81,141826,0
2013-02-20,22.85,23.36,22.76,22.86,266985,0
2013-02-21,22.81,23.12,21.84,22.25,237308,0
2013-02-22,22.39,22.61,22.2,22.43,146652,0
2013-02-25,22.4,22.78,22.18,22.21,156922,0
2013-02-26,22.33,22.81,22.13,22.76,214776,0
2013-02-27,22.72,23.76,22.72,23.45,290362,0
2013-02-28,23.44,23.86,23.4,23.67,199701,0
2013-03-01,23.44,24.16,23.35,24.16,463725,0
2013-03-04,23.02,24.24,22.76,24.14,641808,0
2013-03-05,24.06,24.7,24.02,24.54,487605,0
2013-03-06,24.62,24.95,24.38,24.62,324159,0
2013-03-07,24.68,24.81,24.18,24.33,313075,0
2013-03-08,24.94,24.94,23.88,23.99,905934,0
2013-03-11,23.87,24.04,23.678,23.85,1561796,0
2013-03-12,23.87,24.055,23.5,23.98,274151,0
2013-03-13,24.04,24.26,23.75,24.21,113800,0
2013-03-14,24.22,24.545,24.22,24.51,175403,0
2013-03-15,24.44,24.44,23.86,23.92,333399,0
2013-03-18,23.73,23.79,23.04,23.25,231029,0
2013-03-19,23.37,23.76,23.3,23.75,191575,0
2013-03-20,23.81,23.95,23.32,23.58,127865,0
2013-03-21,23.37,23.51,23.08,23.13,155393,0
2013-03-22,23.14,23.46,23.11,23.44,112997,0
2013-03-25,23.51,23.79,23.33,23.72,173357,0
2013-03-26,23.73,23.79,23.4,23.76,176995,0
2013-03-27,23.61,24.07,23.45,23.94,398173,0
2013-03-28,23.98,24.05,23.59,23.75,233640,0
2013-04-01,23.77,23.85,23.21,23.6,184542,0
2013-04-02,23.67,24,23.46,23.53,165690,0
2013-04-03,23.64,23.64,22.6,22.63,168265,0
2013-04-04,22.79,22.86,22.35,22.56,203486,0
2013-04-05,22.28,22.61,22.18,22.48,168374,0
2013-04-08,22.5,22.69,22.46,22.59,159179,0
2013-04-09,22.69,22.85,22.61,22.78,112189,0
2013-04-10,22.73,22.78,22.45,22.6,289933,0
2013-04-11,22.64,22.69,21.97,22.08,166693,0
2013-04-12,21.91,22.71,21.91,22.33,74140,0
2013-04-15,22.21,22.21,21.28,21.35,197944,0
2013-04-16,21.56,21.75,21.28,21.61,199166,0
2013-04-17,21.44,21.51,20.87,21.23,419769,0
2013-04-18,21.22,21.69,21.13,21.45,188331,0
2013-04-19,21.42,21.51,21.21,21.33,182297,0
2013-04-22,21.39,21.39,20.91,21.1,193244,0
2013-04-23,21.26,21.3,20.98,21.11,308686,0
2013-04-24,21.11,21.21,20.27,20.4,529530,0
2013-04-25,20.46,21.42,20.31,21.42,390748,0
2013-04-26,21.28,21.94,21.28,21.87,208487,0
2013-04-29,21.98,22.34,21.98,22.17,199722,0
2013-04-30,22.1,22.78,22.1,22.32,267526,0
2013-05-01,22.23,22.32,22.09,22.25,212419,0
2013-05-02,22.35,22.71,22.29,22.53,118611,0
2013-05-03,22.87,23.36,22.65,23.07,154985,0
2013-05-06,23.06,23.54,22.97,23.34,147146,0
2013-05-07,23.45,23.56,23.325,23.52,89271,0
2013-05-08,23.44,23.74,23.27,23.72,108647,0
2013-05-09,23.66,23.98,23.58,23.86,113831,0
2013-05-10,23.91,24,23.68,23.94,98458,0
2013-05-13,23.83,23.87,23.54,23.77,140397,0
2013-05-14,23.8,23.89,23.63,23.7,234310,0
2013-05-15,23.7,23.7,23.21,23.27,118605,0
2013-05-16,23.27,23.27,22.68,22.82,154944,0
2013-05-17,22.97,23.1,22.94,23.04,101049,0
2013-05-20,23.03,23.05,22.77,22.85,58499,0
2013-05-21,22.83,22.9,22.62,22.65,92581,0
2013-05-22,22.64,22.83,21.79,21.94,104097,0
2013-05-23,21.72,22.19,21.38,22.1,215829,0
2013-05-24,22.04,22.89,22.04,22.62,65553,0
2013-05-28,22.88,23.32,22.65,23.24,146522,0
2013-05-29,23.14,23.3,22.97,23.15,96913,0
2013-05-30,23.31,23.95,23.1,23.77,156582,0
2013-05-31,23.8,24.09,23.73,23.91,310656,0
2013-06-03,24.04,24.43,23.79,24.4,275410,0
2013-06-04,24.52,25.17,24.43,25.11,446487,0
2013-06-05,25.15,25.34,25.08,25.12,259238,0
2013-06-06,25.11,25.25,24.04,24.61,263380,0
2013-06-07,24.84,25.79,24.62,25.7,156454,0
2013-06-10,25.7,25.96,25.37,25.96,208062,0
2013-06-11,25.75,26.05,25.55,25.99,139886,0
2013-06-12,26.22,26.22,25.39,25.43,186187,0
2013-06-13,25.35,25.374,24.94,25.23,214012,0
2013-06-14,25.27,25.5,24.7,25.06,127201,0
2013-06-17,25.36,25.39,24.82,25.05,108503,0
2013-06-18,25.1,25.63,25,25.41,157398,0
2013-06-19,25.38,25.43,24.94,24.95,45609,0
2013-06-20,24.68,24.88,24.36,24.43,247750,0
2013-06-21,24.56,25.46,24.56,25.39,199281,0
2013-06-24,25.21,25.63,24.73,25.4,84409,0
2013-06-25,25.69,25.74,25.4,25.57,138285,0
2013-06-26,25.8,26.09,25.53,25.68,157140,0
2013-06-27,25.81,25.946,25.56,25.88,205406,0
2013-06-28,25.95,26.07,25.51,25.53,417459,0
2013-07-01,25.56,26.51,25.56,26.45,151612,0
2013-07-02,26.2,26.68,26.2,26.62,143006,0
2013-07-03,26.69,27.13,26.53,26.98,70597,0
2013-07-05,27.36,28.14,27.12,28.04,192116,0
2013-07-08,28.2,28.52,27.96,28.01,406914,0
2013-07-09,28.15,28.2,27.23,27.39,111066,0
2013-07-10,27.3,27.86,27.07,27.8,91628,0
2013-07-11,27.99,28.23,27.72,28.19,209579,0
2013-07-12,28.24,28.67,27.74,28.52,196462,0
2013-07-15,28.64,28.85,28.43,28.75,114554,0
2013-07-16,28.69,28.81,28.57,28.77,115298,0
2013-07-17,28.91,29.275,28.69,29.14,153660,0
2013-07-18,29.15,29.48,29.08,29.4,122423,0
2013-07-19,29.36,29.72,29.23,29.42,205314,0
2013-07-22,29.51,29.74,29.31,29.4,111515,0
2013-07-23,29.44,29.75,28.85,28.94,83732,0
2013-07-24,28.95,29.16,28.11,28.3,121543,0
2013-07-25,28.17,29.23,28.03,29.19,141054,0
2013-07-26,28.93,29.03,28.37,28.65,135378,0
2013-07-29,28.53,28.65,27.92,28.05,135960,0
2013-07-30,28.24,28.25,27.91,28.14,246349,0
2013-07-31,27.5,27.5,26.26,26.77,549241,0
2013-08-01,27,27.19,26.66,26.95,205801,0
2013-08-02,26.72,27.043,26.15,26.5,297632,0
2013-08-05,26.54,26.87,26.27,26.4,97684,0
2013-08-06,26.45,26.625,26.17,26.36,172876,0
2013-08-07,26.28,26.49,26,26.04,126205,0
2013-08-08,26.21,26.85,25.88,26.74,350653,0
2013-08-09,26.48,26.65,26.08,26.15,103727,0
2013-08-12,26,26.57,25.77,26.56,158171,0
2013-08-13,26.56,26.85,26.23,26.8,77864,0
2013-08-14,26.88,27.08,26.76,26.99,366375,0
2013-08-15,26.74,26.86,25.61,25.7,79260,0
2013-08-16,25.55,26.162,25.1,25.49,83534,0
2013-08-19,25.5,25.65,25.42,25.52,128457,0
2013-08-20,25.55,25.66,25.425,25.57,111953,0
2013-08-21,25.48,25.63,25.17,25.34,93819,0
2013-08-22,25.34,25.65,25.04,25.45,100871,0
2013-08-23,25.45,25.69,25.21,25.66,136147,0
2013-08-26,25.64,26.42,25.55,26.38,145841,0
2013-08-27,26.27,26.27,25.9,26.09,187710,0
2013-08-28,26.27,26.34,25.985,26.2,78200,0
2013-08-29,26.22,26.86,26.16,26.78,78583,0
2013-08-30,26.68,26.92,26.38,26.52,128781,0
2013-09-03,26.52,26.91,26.5,26.69,65074,0
2013-09-04,26.76,27.14,26.56,27.09,221629,0
2013-09-05,27.06,27.07,26.77,27.01,100218,0
2013-09-06,27.12,27.36,26.305,27.3,84965,0
2013-09-09,27.38,27.62,26.81,27.24,225822,0
2013-09-10,27.3,27.566,26.85,26.97,148983,0
2013-09-11,26.85,27.34,26.73,27.295,101702,0
2013-09-12,27.36,27.38,27.02,27.29,82321,0
2013-09-13,27.41,27.47,26.81,27,138915,0
2013-09-16,27.57,27.57,26.83,26.95,74309,0
2013-09-17,26.96,27.4,26.59,27.38,106439,0
2013-09-18,27.33,27.58,26.85,27.34,160373,0
2013-09-19,27.07,28.21,27.07,28.1,161377,0
2013-09-20,28.08,28.49,27.82,27.96,456318,0
2013-09-23,27.99,28.265,27.56,28.06,114600,0
2013-09-24,28.15,28.37,27.87,28.05,111400,0
2013-09-25,28.15,28.36,27.41,27.52,101100,0
2013-09-26,27.54,27.76,27.35,27.72,93701,0
2013-09-27,27.51,28.23,27.31,28.18,62800,0
2013-09-30,27.99,28.49,27.79,28.4,155900,0
2013-10-01,28.33,28.46,27.84,28.09,73900,0
2013-10-02,28.04,28.14,27.17,27.31,165400,0
2013-10-03,27.2,27.2,26.59,26.7,195500,0
2013-10-04,26.63,27.1,26.63,26.89,50154,0
2013-10-07,26.66,26.97,26.46,26.5,112200,0
2013-10-08,26.42,26.55,25.67,25.73,126100,0
2013-10-09,25.74,25.96,24.83,25.19,176500,0
2013-10-10,25.51,25.51,25.03,25.12,145100,0
2013-10-11,24.99,25.34,24.72,25.29,133300,0
2013-10-14,25.2,25.82,25.16,25.7,248500,0
2013-10-15,25.63,25.93,25.5,25.84,181600,0
2013-10-16,26.03,26.35,25.83,26.27,165100,0
2013-10-17,26.15,26.36,26,26.09,115114,0
2013-10-18,26.35,26.44,26.18,26.43,157000,0
2013-10-21,26.41,26.69,26.18,26.61,211800,0
2013-10-22,26.64,26.89,26.04,26.25,139100,0
2013-10-23,26.09,27.06,25.97,26.92,176700,0
2013-10-24,26.45,26.94,26.3,26.38,287500,0
2013-10-25,26.48,26.48,25.39,25.59,174900,0
2013-10-28,25.53,25.84,25.26,25.42,160100,0
2013-10-29,25.45,25.58,25.18,25.31,185500,0
2013-10-30,25.28,25.4,25.04,25.09,137500,0
2013-10-31,25.05,25.28,24.66,24.662,291968,0
2013-11-01,24.66,24.67,24.09,24.29,184600,0
2013-11-04,24.33,24.71,24.14,24.59,58100,0
2013-11-05,24.55,24.66,24.3,24.4,122700,0
2013-11-06,24.49,24.7,24.046,24.43,202067,0
2013-11-07,24.5,24.53,24.13,24.32,124800,0
2013-11-08,24.31,25.47,24.31,24.68,100618,0
2013-11-11,24.58,24.58,24.15,24.17,103000,0
2013-11-12,24.15,24.66,24.04,24.55,163600,0
2013-11-13,24.47,24.68,24.29,24.65,151200,0
2013-11-14,24.61,24.61,24.39,24.57,120900,0
2013-11-15,24.53,24.96,24.42,24.61,167927,0
2013-11-18,24.7,24.98,24.35,24.5,75900,0
2013-11-19,24.59,25.12,24.43,25.1,112700,0
2013-11-20,25.2,25.43,24.99,25.39,82100,0
2013-11-21,25.49,26.08,25.44,25.75,146381,0
2013-11-22,25.81,25.99,25.28,25.73,109900,0
2013-11-25,25.87,26.012,24.98,25.08,122503,0
2013-11-26,25.14,25.17,24.82,24.97,176000,0
2013-11-27,24.91,25.28,24.78,25.27,50590,0
2013-11-29,25.4,25.55,25.07,25.16,59919,0
2013-12-02,25.14,25.16,24.51,24.67,116076,0
2013-12-03,24.57,24.67,24.19,24.38,254600,0
2013-12-04,24.35,24.55,23.77,24,124100,0
2013-12-05,23.94,24.31,23.81,24.13,179200,0
2013-12-06,24.38,24.53,23.99,24.21,66490,0
2013-12-09,24.09,24.36,23.76,24.09,183700,0
2013-12-10,23.97,24.24,23.76,24.2,141941,0
2013-12-11,24.26,25,24.11,24.84,227305,0
2013-12-12,24.89,25.18,24.75,25.15,253700,0
2013-12-13,25.14,26.24,25.08,25.85,325200,0
2013-12-16,25.88,26.22,25.67,26.02,133900,0
2013-12-17,25.93,26.06,25.6,25.95,117100,0
2013-12-18,25.88,26.36,25.75,26.28,165300,0
2013-12-19,26.23,26.41,26.1,26.36,138599,0
2013-12-20,26.48,27.6,26.18,27.54,257600,0
2013-12-23,27.71,28.1,26.9,27.52,347300,0
2013-12-24,27.48,27.99,27.48,27.56,50660,0
2013-12-26,27.6,27.68,26.76,26.85,223100,0
2013-12-27,26.96,28.24,26.93,27.44,128100,0
2013-12-30,27.8,28.81,27.7,28.62,181380,0
2013-12-31,30.81,32.01,29.01,30.89,580200,0
2014-01-02,30.68,30.68,28.63,29.5,297337,0
2014-01-03,29.49,30.17,29.28,29.89,175516,0
2014-01-06,30.05,30.21,29.23,29.49,147868,0
2014-01-07,29.52,30.4,29.52,30.05,117200,0
2014-01-08,29.96,30.88,29.25,30.6,448500,0
2014-01-09,30.8,31.1,30.09,31,385596,0
2014-01-10,31,31.04,30.55,30.89,239126,0
2014-01-13,30.72,30.97,30.53,30.84,338800,0
2014-01-14,31.05,32.03,30.69,31.66,316953,0
2014-01-15,31.73,32.24,31.45,31.71,280900,0
2014-01-16,31.63,32.02,31.31,31.7,169300,0
2014-01-17,31.52,31.88,31.1,31.44,194400,0
2014-01-21,31.56,31.679,30.9,31.52,347002,0
2014-01-22,31.64,31.89,31.25,31.65,267800,0
2014-01-23,31.35,31.62,30.8,31.49,144900,0
2014-01-24,30.98,31.5,30.98,31.32,296400,0
2014-01-27,31.41,31.41,30.33,30.58,396400,0
2014-01-28,30.68,30.92,30.32,30.47,209900,0
2014-01-29,30.26,30.5,29.74,30.04,154730,0
2014-01-30,30.38,30.87,30.24,30.56,132500,0
2014-01-31,30.06,30.82,28.76,29.56,273400,0
2014-02-03,29.57,29.57,27.815,28.16,195004,0
2014-02-04,28.66,28.66,28.08,28.29,211363,0
2014-02-05,28.73,28.83,28.16,28.67,120334,0
2014-02-06,28.63,28.66,28.03,28.17,135216,0
2014-02-07,28.28,29.07,28.15,28.41,112104,0
2014-02-10,28.48,29.09,28.39,29.05,198526,0
2014-02-11,29.14,29.4,28.56,28.98,118568,0
2014-02-12,28.54,28.84,26.06,27.85,493861,0
2014-02-13,27.69,28.4,27.55,27.98,134183,0
2014-02-14,27.9,28.11,27.69,27.99,163444,0
2014-02-18,28.01,28.32,27.37,27.85,226372,0
2014-02-19,27.88,28.05,27.55,27.77,158875,0
2014-02-20,27.79,28.06,27.67,28.03,97683,0
2014-02-21,28.18,28.18,27.88,27.94,119194,0
2014-02-24,27.9,28.06,27.52,27.57,120264,0
2014-02-25,27.8,27.8,27.25,27.7,148748,0
2014-02-26,27.59,28,27.56,27.79,157175,0
2014-02-27,27.65,28.054,27.45,28.05,113912,0
2014-02-28,28.01,28.26,27.62,28.02,204220,0
2014-03-03,27.87,29.07,27.68,28.03,186871,0
2014-03-04,28.32,29.5,28.32,29.25,186033,0
2014-03-05,29.25,29.43,28.77,29.13,110475,0
2014-03-06,29.14,29.22,28.69,28.9,79878,0
2014-03-07,29.33,29.43,28.62,29.14,69668,0
2014-03-10,29.03,29.46,29,29.45,108569,0
2014-03-11,29.49,29.73,28.81,29.03,62661,0
2014-03-12,28.82,28.996,28.16,28.44,115623,0
2014-03-13,28.5,28.59,28,28.25,73409,0
2014-03-14,28.09,28.71,27.946,28.29,108961,0
2014-03-17,28.48,28.76,27.58,28.37,88003,0
2014-03-18,28.83,29.44,28.47,29.24,146271,0
2014-03-19,29.17,29.55,28.89,29.28,104370,0
2014-03-20,29.23,29.63,28.75,29.02,118707,0
2014-03-21,29,29.29,28.39,28.54,139401,0
2014-03-24,28.53,28.55,28,28.14,104240,0
2014-03-25,28.3,29.01,28.16,28.36,346897,0
2014-03-26,28,28.83,27.96,28,138800,0
2014-03-27,28,28.375,27.68,27.87,118486,0
2014-03-28,28.03,28.38,27.27,27.4,90946,0
2014-03-31,27.44,27.56,27.19,27.3,159031,0
2014-04-01,27.46,28.8,27.3,27.54,262742,0
2014-04-02,27.52,27.58,27.02,27.13,139056,0
2014-04-03,27.25,27.36,26.82,27.08,135779,0
2014-04-04,26.96,27.13,25.89,26.05,226317,0
2014-04-07,25.86,27.01,25.62,25.73,125550,0
2014-04-08,25.68,26.12,25.22,25.32,291359,0
2014-04-09,25.37,25.75,25.19,25.67,150203,0
2014-04-10,25.62,25.65,24.76,25.01,187602,0
2014-04-11,24.74,25.43,24.74,24.99,227327,0
2014-04-14,25.31,25.66,24.24,24.47,146390,0
2014-04-15,24.3,24.72,23.84,24.33,254327,0
2014-04-16,24.498,24.59,24.03,24.4,114474,0
2014-04-17,24.378,24.51,24.195,24.35,99443,0
2014-04-21,24.43,24.632,24.32,24.46,89889,0
2014-04-22,24.49,25.15,24.26,24.41,175546,0
2014-04-23,24.3,24.33,23.82,23.92,149769,0
2014-04-24,20.11,21.81,19.21,21.55,972787,0
2014-04-25,21.37,21.37,20.56,20.95,406695,0
2014-04-28,20.92,21.2,20.32,20.99,253787,0
2014-04-29,20.88,21.36,20.16,21.18,290033,0
2014-04-30,21.16,21.55,20.72,21.45,222536,0
2014-05-01,21.45,21.45,20.92,21.2,229219,0
2014-05-02,21.2,21.69,21.2,21.53,153944,0
2014-05-05,21.842,21.842,20.97,21.03,87113,0
2014-05-06,20.89,21.27,20.89,21.07,197313,0
2014-05-07,21.16,21.37,20.71,21.26,436097,0
2014-05-08,21.28,21.53,20.58,20.68,109383,0
2014-05-09,20.57,21.09,20.49,21.05,151720,0
2014-05-12,21.11,21.92,21.11,21.77,152898,0
2014-05-13,21.78,21.89,21.18,21.23,133122,0
2014-05-14,21.21,21.47,20.96,21.04,171518,0
2014-05-15,21.31,21.31,20.7,20.81,122200,0
2014-05-16,20.76,21,20.57,20.98,87868,0
2014-05-19,20.91,21.31,20.56,20.67,86033,0
2014-05-20,20.68,20.92,20.2,20.78,161963,0
2014-05-21,20.83,21.17,20.57,20.79,91795,0
2014-05-22,20.85,22.11,20.48,22,132513,0
2014-05-23,22,22.24,21.43,22.18,148716,0
2014-05-27,22.246,23.03,22.246,22.85,151405,0
2014-05-28,22.73,22.93,22.48,22.49,95897,0
2014-05-29,22.64,22.83,22.11,22.55,229848,0
2014-05-30,22.38,22.79,22.07,22.7,208122,0
2014-06-02,22.79,22.825,21.98,22.72,223570,0
2014-06-03,22.6,23.13,22.57,23.06,194679,0
2014-06-04,22.95,24.01,22.788,23.08,424201,0
2014-06-05,23.19,23.63,22.86,23.56,203830,0
2014-06-06,23.72,24.1,23.55,24.01,109996,0
2014-06-09,23.83,24.37,23.83,24.25,101119,0
2014-06-10,24.11,24.15,23.34,23.92,258800,0
2014-06-11,23.79,23.99,23.58,23.6,102119,0
2014-06-12,23.64,23.64,22.86,23,78736,0
2014-06-13,23.02,23.12,22.57,22.7,82395,0
2014-06-16,22.65,22.82,22.26,22.43,154133,0
2014-06-17,22.37,24.4,21.87,24.14,262798,0
2014-06-18,23.96,24.44,23.96,24.21,148981,0
2014-06-19,24,24.35,23.91,24.02,100367,0
2014-06-20,24.16,24.22,23.89,23.98,180778,0
2014-06-23,24.11,24.11,23.245,23.39,163393,0
2014-06-24,23.26,23.26,22.02,22.13,260876,0
2014-06-25,22,22.4,21.91,22.31,243347,0
2014-06-26,22.33,22.51,22.16,22.27,120808,0
2014-06-27,22.12,22.43,21.75,22.21,620860,0
2014-06-30,22.22,22.448,21.68,22.11,184943,0
2014-07-01,22.13,22.635,21.77,21.88,278805,0
2014-07-02,21.89,22.57,21.67,21.92,308700,0
2014-07-03,22.168,22.168,21.87,22.13,112101,0
2014-07-07,21.98,22.24,21.53,21.81,253269,0
2014-07-08,21.71,21.862,20.86,21.2,259293,0
2014-07-09,21.34,21.555,21.04,21.44,134720,0
2014-07-10,20.91,21.36,20.65,21.19,163055,0
2014-07-11,21.1,21.64,20.935,21.52,135511,0
2014-07-14,21.61,21.816,21.23,21.36,109834,0
2014-07-15,21.19,21.442,20.69,21.02,214540,0
2014-07-16,21.18,21.51,20.93,21.41,217992,0
2014-07-17,21.24,21.6,21.16,21.31,175602,0
2014-07-18,21.24,22.06,21.24,21.79,286099,0
2014-07-21,21.62,21.91,21.27,21.49,194389,0
2014-07-22,21.6,22.65,21.6,22.49,295735,0
2014-07-23,24,25.58,22.72,25.33,698850,0
2014-07-24,24.73,25.26,23.52,23.55,526752,0
2014-07-25,23.34,23.65,22.64,22.97,331752,0
2014-07-28,22.96,23.62,22.37,23.47,387525,0
2014-07-29,23.5,24.05,23.21,23.79,346713,0
2014-07-30,24.02,24.39,23.609,24.05,319830,0
2014-07-31,23.74,24.04,23.47,23.87,188481,0
2014-08-01,23.93,24.11,23.42,23.82,215045,0
2014-08-04,23.91,23.91,23.3,23.78,247360,0
2014-08-05,23.65,24.43,23.42,24.2,144008,0
2014-08-06,24.1,25.23,23.858,24.61,216625,0
2014-08-07,24.66,25.08,24.32,24.59,134403,0
2014-08-08,24.57,25.04,23.826,24.83,135618,0
2014-08-11,24.915,25.315,24.506,25.11,136493,0
2014-08-12,25.08,25.3,24.41,24.42,157954,0
2014-08-13,24.42,24.66,24.35,24.37,149298,0
2014-08-14,24.41,24.775,24.19,24.47,150906,0
2014-08-15,24.69,24.98,23.62,23.92,173363,0
2014-08-18,24.08,24.61,23.71,24.25,120624,0
2014-08-19,24.19,24.4,24.028,24.16,73536,0
2014-08-20,24.03,24.03,23.52,23.61,109570,0
2014-08-21,23.55,24.01,23.3,23.68,102083,0
2014-08-22,23.68,23.91,23.38,23.65,53024,0
2014-08-25,23.73,24.17,23.61,23.83,152328,0
2014-08-26,23.85,24.64,23.85,24.36,118240,0
2014-08-27,24.37,24.47,23.59,23.82,122000,0
2014-08-28,23.62,23.92,23.3,23.36,59173,0
2014-08-29,23.36,23.69,23.25,23.6,45830,0
2014-09-02,23.74,24.01,23.43,23.78,183564,0
2014-09-03,23.81,23.89,23.35,23.41,184026,0
2014-09-04,23.52,23.53,23.02,23.37,146643,0
2014-09-05,23.27,23.86,23.13,23.42,83377,0
2014-09-08,23.35,23.83,23.35,23.81,72425,0
2014-09-09,23.74,23.99,23.55,23.82,128099,0
2014-09-10,23.84,23.94,23.65,23.85,59438,0
2014-09-11,23.76,24.39,23.688,24.34,91861,0
2014-09-12,24.47,24.8,24.28,24.61,159589,0
2014-09-15,24.7,24.7,24.2,24.46,200508,0
2014-09-16,24.2,25.15,24.09,24.93,242564,0
2014-09-17,24.93,25.48,24.6,25.27,305998,0
2014-09-18,25.64,27.24,25.135,26.97,422236,0
2014-09-19,26.99,27.14,26.51,26.99,342184,0
2014-09-22,26.91,26.91,26.17,26.34,152686,0
2014-09-23,26.2,26.53,25.76,26.37,225680,0
2014-09-24,26.49,26.76,26.09,26.56,127316,0
2014-09-25,26.46,26.51,26.03,26.44,151547,0
2014-09-26,26.51,26.75,26.18,26.53,127837,0
2014-09-29,26.14,27.01,26.14,26.93,148630,0
2014-09-30,26.83,27.11,26.645,26.87,197299,0
2014-10-01,26.91,27.01,26.275,26.51,170225,0
2014-10-02,26.395,27.2,26.395,27.1,92619,0
2014-10-03,27.48,28.24,27.14,27.49,210498,0
2014-10-06,27.62,27.67,26.5,26.51,98911,0
2014-10-07,26.18,26.575,25.94,25.96,76990,0
2014-10-08,25.92,26.5,25.87,26.29,118441,0
2014-10-09,26.32,26.32,25.14,25.29,187533,0
2014-10-10,25.11,25.86,25.038,25.76,239266,0
2014-10-13,25.83,27.24,25.83,27.07,338446,0
2014-10-14,27.45,27.45,26.635,27.11,198817,0
2014-10-15,26.75,27.46,26.385,27.38,158901,0
2014-10-16,26.98,27.99,26.63,27.46,247706,0
2014-10-17,27.87,28.71,27.49,28.43,259986,0
2014-10-20,28.22,28.36,27.16,27.52,158580,0
2014-10-21,27.54,28.34,26.7,27.14,336817,0
2014-10-22,28.948,28.948,25.15,25.84,526536,0
2014-10-23,26.01,26.66,25.56,26.2,172331,0
2014-10-24,26.29,26.82,26.18,26.78,119883,0
2014-10-27,26.988,27.894,26.77,27.85,128239,0
2014-10-28,27.9,28.66,27.89,28.35,184783,0
2014-10-29,28.48,28.96,27.71,27.9,172165,0
2014-10-30,27.88,28.67,27.88,28.23,215872,0
2014-10-31,28.69,28.9,27.78,28.55,222686,0
2014-11-03,28.67,28.67,27.98,28.21,117463,0
2014-11-04,28.04,28.37,27.69,27.72,107923,0
2014-11-05,27.85,28.55,27.69,28.29,118674,0
2014-11-06,28.036,28.78,28.036,28.675,108310,0
2014-11-07,28.7,28.7,27.725,27.87,81710,0
2014-11-10,28.3,28.3,27.67,28.02,138053,0
2014-11-11,28.09,28.55,27.93,28.34,148557,0
2014-11-12,28.22,28.56,28.06,28.39,124916,0
2014-11-13,28.48,28.62,28.03,28.34,81827,0
2014-11-14,28.35,28.38,27.81,27.82,67936,0
2014-11-17,27.83,28.23,27.75,27.91,63989,0
2014-11-18,28.16,28.45,28.06,28.1,66085,0
2014-11-19,27.89,28.19,27.4,27.47,148505,0
2014-11-20,27.38,27.86,26.92,27.48,125847,0
2014-11-21,27.93,28.58,27.07,27.83,289245,0
2014-11-24,27.61,28.28,27.61,27.85,135983,0
2014-11-25,27.95,28.39,27.785,27.96,195444,0
2014-11-26,28.06,28.32,27.82,27.92,174000,0
2014-11-28,27.98,28.115,27.64,27.86,129320,0
2014-12-01,27.71,28.03,27.39,27.39,138761,0
2014-12-02,25.81,25.89,23.56,23.75,1924149,0
2014-12-03,23.49,23.912,23.31,23.79,2142257,0
2014-12-04,23.73,24.12,23.57,24.01,943930,0
2014-12-05,24.09,25.44,24.03,24.95,1067141,0
2014-12-08,24.6,25.19,24.02,24.67,630914,0
2014-12-09,24.38,25.79,24.19,25.5,558256,0
2014-12-10,25.33,25.74,24.94,25.03,254751,0
2014-12-11,25.4,25.53,24.985,25.41,220004,0
2014-12-12,25.06,25.69,24.88,25.41,349276,0
2014-12-15,25.56,25.79,25.1,25.11,450751,0
2014-12-16,25.3,25.76,25.1,25.33,373520,0
2014-12-17,25.33,26.66,25.15,26.58,293314,0
2014-12-18,28.06,28.08,26.89,27.49,611922,0
2014-12-19,27.44,28.395,26.99,27.63,765029,0
2014-12-22,27.8,28.57,27.43,28.52,293280,0
2014-12-23,28.71,28.71,27.92,28.03,203622,0
2014-12-24,28.02,28.34,27.53,27.86,85124,0
2014-12-26,27.89,28.07,27.13,27.78,144233,0
2014-12-29,27.83,28.21,27.536,28.08,158545,0
2014-12-30,27.464,28.52,27.464,28.4,194201,0
2014-12-31,28.52,29.09,28.35,28.92,537486,0
2015-01-02,29.16,29.16,27.26,28,503801,0
2015-01-05,27.9,28.965,27.42,28.1,421117,0
2015-01-06,27.78,28.65,27.77,28.03,326333,0
2015-01-07,28.35,28.92,28.33,28.6,364544,0
2015-01-08,28.98,29.38,28.15,28.21,507333,0
2015-01-09,28.24,28.64,27.68,28.05,618824,0
2015-01-12,28.3,28.52,26.48,26.97,660181,0
2015-01-13,27.22,27.31,26.19,26.48,513724,0
2015-01-14,26.16,26.55,25.838,26.18,616815,0
2015-01-15,25.91,26.27,24.7,24.84,330983,0
2015-01-16,24.86,24.98,24.51,24.68,344252,0
2015-01-20,25.16,25.16,24.088,24.25,286716,0
2015-01-21,24.12,24.16,23.43,23.82,338926,0
2015-01-22,23.69,24.45,23.56,24.3,265110,0
2015-01-23,24.25,24.81,24.01,24.31,227609,0
2015-01-26,24.33,24.82,23.95,24.69,215088,0
2015-01-27,24.15,25.5,24.15,24.96,295065,0
2015-01-28,25.1,25.1,24.17,24.36,184751,0
2015-01-29,24.29,24.48,23.94,24.47,226045,0
2015-01-30,24.31,24.72,23.52,23.54,171429,0
2015-02-02,24.15,24.15,23.019,23.53,155897,0
2015-02-03,23.84,24.1,23.3,23.61,206637,0
2015-02-04,23.43,23.85,23.152,23.36,142815,0
2015-02-05,23.44,23.82,23.4,23.41,149629,0
2015-02-06,23.47,23.75,22.52,22.63,280558,0
2015-02-09,22.55,23.11,22.22,22.48,229723,0
2015-02-10,22.69,23.68,22.69,23.3,333097,0
2015-02-11,23.3,23.43,22.88,23.33,186213,0
2015-02-12,25.19,25.19,23.53,24.83,618980,0
2015-02-13,24.91,25.24,24.41,25.18,242833,0
2015-02-17,25.27,25.74,24.79,25.71,255426,0
2015-02-18,25.59,25.85,25.37,25.83,236955,0
2015-02-19,25.69,25.98,25.495,25.82,308745,0
2015-02-20,25.89,25.95,25.225,25.6,124482,0
2015-02-23,25.64,25.685,24.8,25.01,155697,0
2015-02-24,25.08,25.2,24.71,24.94,236902,0
2015-02-25,25,25.85,24.92,25.68,428843,0
2015-02-26,25.8,26.13,25.43,26.01,241283,0
2015-02-27,26.11,26.27,25.68,25.68,124689,0
2015-03-02,25.73,26.48,25.62,26.41,138400,0
2015-03-03,26.38,26.64,25.75,25.81,175500,0
2015-03-04,25.29,26.27,25.29,25.95,163500,0
2015-03-05,26.09,26.32,25.76,26.04,208800,0
2015-03-06,25.83,25.96,25.2,25.68,194700,0
2015-03-09,25.74,26.07,25.05,25.1,181900,0
2015-03-10,24.88,25.24,24.47,25.1,117400,0
2015-03-11,25.02,25.38,24.83,24.87,299100,0
2015-03-12,25.11,25.86,25.07,25.57,179900,0
2015-03-13,25.6,25.85,25.11,25.71,145100,0
2015-03-16,25.99,26.59,25.81,26.01,197100,0
2015-03-17,25.88,26.52,25.82,26.43,291900,0
2015-03-18,26.36,26.49,24.48,25.64,182600,0
2015-03-19,25.51,26.26,24.75,25.99,128400,0
2015-03-20,25.58,25.99,25.42,25.63,224000,0
2015-03-23,25.6,26.54,25.5,26.22,303000,0
2015-03-24,26.12,26.78,25.23,26.58,200600,0
2015-03-25,26.72,27.29,26.29,26.9,514200,0
2015-03-26,26.97,27.04,26.35,26.52,282000,0
2015-03-27,26.55,27.19,26.55,27.15,312600,0
2015-03-30,27.16,27.57,26.89,27.5,200600,0
2015-03-31,27.34,27.53,26.66,26.98,220883,0
2015-04-01,27.01,27.01,25.95,26.15,145200,0
2015-04-02,26.25,26.25,25.73,25.84,133700,0
2015-04-06,25.69,25.83,25.28,25.55,178100,0
2015-04-07,25.3,25.58,24.88,24.9,140199,0
2015-04-08,25.03,25.22,25.01,25.18,147200,0
2015-04-09,25.25,25.4,24.73,25.18,126189,0
2015-04-10,25.33,25.68,25.22,25.54,116800,0
2015-04-13,25.57,25.57,24.76,24.8,107800,0
2015-04-14,24.87,24.87,24.52,24.64,161100,0
2015-04-15,24.72,24.78,24.48,24.49,149127,0
2015-04-16,24.39,24.74,24.26,24.6,660566,0
2015-04-17,24.41,24.6,23.54,23.7,382400,0
2015-04-20,23.86,24.03,23.52,23.55,420838,0
2015-04-21,23.64,23.883,23.08,23.16,340608,0
2015-04-22,23.09,23.85,22.89,23.8,302975,0
2015-04-23,23.84,23.97,23.48,23.81,211800,0
2015-04-24,23.67,24.89,23.29,23.38,722904,0
2015-04-27,23.36,23.85,23.08,23.41,644200,0
2015-04-28,23.38,23.86,23.3,23.74,469032,0
2015-04-29,23.56,23.9,23.55,23.78,350400,0
2015-04-30,23.62,23.66,23.13,23.3,209700,0
2015-05-01,23.27,23.7,22.99,23.18,105100,0
2015-05-04,23.16,23.84,22.98,23.08,264000,0
2015-05-05,22.99,23.27,22.46,22.86,186100,0
2015-05-06,22.87,23.06,22.56,22.82,170268,0
2015-05-07,22.53,23.06,22.41,22.595,96473,0
2015-05-08,22.98,23.16,22.57,22.61,85300,0
2015-05-11,22.57,22.93,22.39,22.59,94300,0
2015-05-12,22.44,22.75,22.33,22.6,87662,0
2015-05-13,22.5,22.84,22.43,22.69,170200,0
2015-05-14,22.84,23.07,22.64,23.02,122800,0
2015-05-15,23.01,23.083,22.62,23.05,137507,0
2015-05-18,22.94,23.3,22.875,23.02,105942,0
2015-05-19,23.06,23.8,22.96,23.72,262201,0
2015-05-20,23.83,23.83,22.92,22.98,169300,0
2015-05-21,22.99,23,22.41,22.73,76600,0
2015-05-22,22.88,22.88,21.39,21.84,226500,0
2015-05-26,21.78,22.24,21.46,22.11,271736,0
2015-05-27,22.18,22.55,21.9,22.41,178000,0
2015-05-28,22.44,22.47,22.14,22.24,100939,0
2015-05-29,22.19,22.35,21.63,21.67,157900,0
2015-06-01,21.83,22.35,21.37,21.97,169433,0
2015-06-02,21.9,22.37,21.83,22.16,84915,0
2015-06-03,22.01,22.79,22.01,22.76,132900,0
2015-06-04,22.57,22.71,22.27,22.54,103000,0
2015-06-05,22.28,23.15,22.27,22.85,214500,0
2015-06-08,22.86,22.86,22.5,22.63,104000,0
2015-06-09,22.46,22.78,22.27,22.47,105426,0
2015-06-10,22.39,22.92,22.28,22.63,231943,0
2015-06-11,22.66,23.05,22.57,23,128932,0
2015-06-12,23.04,23.27,22.76,22.9,207800,0
2015-06-15,22.7,22.93,22.34,22.69,111200,0
2015-06-16,22.62,22.7,22.2,22.24,175800,0
2015-06-17,22.36,22.72,22.2,22.51,93200,0
2015-06-18,22.54,22.98,22.43,22.71,386500,0
2015-06-19,22.7,22.89,22.62,22.83,269100,0
2015-06-22,22.97,23.17,22.81,23.13,103400,0
2015-06-23,23.2,23.41,23.13,23.32,188496,0
2015-06-24,23.34,23.4,23.04,23.16,167200,0
2015-06-25,23.24,23.31,23.08,23.25,313200,0
2015-06-26,23.34,23.34,22.96,23.07,723500,0
2015-06-29,22.99,23.5,22.78,22.85,351000,0
2015-06-30,22.99,23.16,22.75,22.95,320218,0
2015-07-01,23.16,23.46,22.75,22.97,350500,0
2015-07-02,22.91,23.11,22.75,23.01,137900,0
2015-07-06,22.82,23,22.52,22.8,126800,0
2015-07-07,22.8,22.8,22.37,22.68,437100,0
2015-07-08,22.54,22.69,22.27,22.29,261200,0
2015-07-09,22.6,22.77,22.32,22.34,263100,0
2015-07-10,22.53,22.95,22.51,22.74,438300,0
2015-07-13,23,23.7,22.84,23.6,286300,0
2015-07-14,23.77,24,23.47,23.8,299946,0
2015-07-15,23.84,24.14,23.493,23.74,172465,0
2015-07-16,23.81,24.43,23.81,24.04,202900,0
2015-07-17,24.13,24.5,24.11,24.43,140800,0
2015-07-20,24.42,24.5,23.92,23.95,111900,0
2015-07-21,23.91,24.5,23.79,24.44,255200,0
2015-07-22,24.45,24.59,24.1,24.26,215900,0
2015-07-23,24.09,24.51,23.24,23.66,457000,0
2015-07-24,23.37,23.37,22.31,22.89,414600,0
2015-07-27,22.54,22.67,21.97,22.39,473100,0
2015-07-28,22.42,22.56,21.66,21.88,405700,0
2015-07-29,21.83,22.33,21.26,21.47,453100,0
2015-07-30,21.43,22.02,20.9,20.96,458600,0
2015-07-31,21.01,21.14,20.26,20.71,724600,0
2015-08-03,20.7,20.94,20.41,20.62,492019,0
2015-08-04,20.61,21.1,20.35,20.85,470000,0
2015-08-05,21.02,21.19,20.47,20.54,204000,0
2015-08-06,20.52,20.79,20.365,20.62,237206,0
2015-08-07,20.5,20.64,20.3,20.61,203700,0
2015-08-10,20.68,21.06,20.68,20.96,144700,0
2015-08-11,20.85,21.05,20.76,20.97,151210,0
2015-08-12,20.95,21.21,20.86,21.13,211400,0
2015-08-13,21.11,21.36,20.94,21.07,139800,0
2015-08-14,21.02,21.04,20.64,21.02,127000,0
2015-08-17,20.99,21.46,20.93,21.29,111200,0
2015-08-18,21.23,21.47,19.01,21.36,140800,0
2015-08-19,21.21,21.43,20.98,21.23,122500,0
2015-08-20,21.05,21.2,20.47,20.55,231600,0
2015-08-21,20.15,20.85,20.15,20.5,161900,0
2015-08-24,19.64,20.96,19.366,20.5,230057,0
2015-08-25,21.1,21.1,18.23,20.58,122600,0
2015-08-26,20.92,21.25,20.08,20.57,270600,0
2015-08-27,20.65,20.87,20.25,20.7,173600,0
2015-08-28,20.62,20.67,20.2,20.45,227700,0
2015-08-31,20.41,20.75,20.32,20.59,345300,0
2015-09-01,20.32,20.59,20.13,20.28,276400,0
2015-09-02,20.85,21.54,20.79,21.45,375600,0
2015-09-03,21.6,21.68,20.67,20.76,290400,0
2015-09-04,20.55,21.11,20.49,20.87,123300,0
2015-09-08,21.08,21.42,20.85,21.19,206900,0
2015-09-09,21.32,21.57,20.76,20.82,357300,0
2015-09-10,20.81,21.07,20.66,20.87,199360,0
2015-09-11,20.76,20.81,20.54,20.75,83700,0
2015-09-14,20.8,20.8,20.4,20.45,75900,0
2015-09-15,20.48,20.89,20.44,20.78,133400,0
2015-09-16,20.82,21.02,20.38,20.45,127600,0
2015-09-17,20.24,20.75,20.16,20.59,233959,0
2015-09-18,20.34,20.86,20.34,20.58,279500,0
2015-09-21,20.63,20.96,20.12,20.26,200300,0
2015-09-22,20.11,20.19,19.83,20.08,228000,0
2015-09-23,20.03,20.49,19.96,20.24,115225,0
2015-09-24,20.15,20.31,20.01,20.11,75973,0
2015-09-25,20.25,20.44,19.51,19.75,358700,0
2015-09-28,19.65,19.68,18.9,19.22,210569,0
2015-09-29,19.2,19.3,18.59,18.82,232700,0
2015-09-30,18.97,19.07,18.56,18.88,219000,0
2015-10-01,18.94,19.31,18.72,18.94,170800,0
2015-10-02,18.79,19.51,18.67,19.4,305000,0
2015-10-05,19.48,19.56,19.14,19.41,213771,0
2015-10-06,19.38,19.98,18.52,18.9,203500,0
2015-10-07,19.07,19.15,18.73,19.04,284400,0
2015-10-08,18.96,19.14,18.27,18.36,185100,0
2015-10-09,18.45,18.45,18.08,18.36,220600,0
2015-10-12,18.38,18.525,18.1,18.32,156043,0
2015-10-13,18.25,19.42,18.19,18.23,169400,0
2015-10-14,18.2,18.44,17.7,18.05,208400,0
2015-10-15,18.04,18.54,17.93,18.5,342700,0
2015-10-16,18.57,18.74,18.19,18.31,218200,0
2015-10-19,18.23,18.66,18.19,18.46,542603,0
2015-10-20,18.45,18.69,18.24,18.64,340730,0
2015-10-21,18.63,18.74,18.31,18.37,197500,0
2015-10-22,18.46,18.59,17.83,18.35,368300,0
2015-10-23,18.21,18.56,17.62,17.97,356200,0
2015-10-26,17.88,17.94,17.23,17.36,270700,0
2015-10-27,17.4,17.72,17.35,17.38,329600,0
2015-10-28,17.32,17.45,17.16,17.34,704900,0
2015-10-29,18.05,20.55,17.25,20.4,1570400,0
2015-10-30,20.46,20.65,19.19,19.22,715800,0
2015-11-02,19.2,20.14,19.2,20.02,427252,0
2015-11-03,19.95,21.98,19.95,20.65,598000,0
2015-11-04,20.69,21.23,20.66,21.04,240778,0
2015-11-05,21.14,21.48,20.34,21.32,191900,0
2015-11-06,21.4,21.92,21.11,21.8,206700,0
2015-11-09,21.8,21.84,21.4,21.71,181679,0
2015-11-10,21.71,21.96,21.46,21.61,281000,0
2015-11-11,21.65,21.65,21.22,21.23,140400,0
2015-11-12,21.05,21.61,20.96,21.16,260000,0
2015-11-13,21.01,21.82,20.89,21.04,146400,0
2015-11-16,21.09,21.36,20.72,20.82,90200,0
2015-11-17,20.84,21.56,20.59,20.77,125500,0
2015-11-18,20.77,21.12,20.67,20.88,137900,0
2015-11-19,20.78,21.01,20.65,20.66,57800,0
2015-11-20,20.79,21.05,20.65,20.67,68400,0
2015-11-23,20.71,21.05,20.63,20.76,58600,0
2015-11-24,20.67,20.99,20.5,20.84,73500,0
2015-11-25,20.83,21,20.82,20.99,67300,0
2015-11-27,20.99,21.26,20.77,20.97,53300,0
2015-11-30,21.06,21.71,21.06,21.69,238500,0
2015-12-01,21.75,21.88,21.46,21.82,116901,0
2015-12-02,21.85,22.1,21.71,21.9,159280,0
2015-12-03,22.03,22.095,21.6,21.83,199137,0
2015-12-04,21.83,22.02,21.75,22,160300,0
2015-12-07,21.93,22.09,21.76,22,111100,0
2015-12-08,21.88,22.14,21.61,21.87,143759,0
2015-12-09,21.89,22.2,21.6,21.78,125700,0
2015-12-10,21.82,22.34,21.48,22.01,292300,0
2015-12-11,21.69,22.14,21.17,21.8,284700,0
2015-12-14,21.34,21.59,20.7,21.13,547042,0
2015-12-15,21.18,22.36,21.02,21.76,291500,0
2015-12-16,21.86,22.19,21.09,21.73,395200,0
2015-12-17,21.81,21.9,20.53,20.58,244600,0
2015-12-18,20.46,20.84,20.25,20.37,313800,0
2015-12-21,20.45,20.64,20,20.36,138500,0
2015-12-22,20.43,20.88,20.26,20.8,76768,0
2015-12-23,20.91,21.89,20.75,21.05,67100,0
2015-12-24,21.15,21.545,21.01,21.17,63644,0
2015-12-28,21.15,21.986,21.07,21.7,181192,0
2015-12-29,21.75,22.23,21.39,21.59,155374,0
2015-12-30,21.6,21.68,21.05,21.28,84148,0
2015-12-31,21.22,21.41,21.07,21.2,139147,0
2016-01-04,19.73,20.68,19.6,20.05,341237,0
2016-01-05,20.15,20.92,19.95,20.72,360651,0
2016-01-06,20.54,20.96,20.22,20.35,221974,0
2016-01-07,19.97,19.97,18.27,19.09,362636,0
2016-01-08,16.71,18.41,16.71,17.92,516860,0
2016-01-11,17.92,18.05,17.415,17.79,504530,0
2016-01-12,17.91,18.076,16.94,17.31,373878,0
2016-01-13,17.4,17.83,17.05,17.23,327891,0
2016-01-14,17.35,18.2,17.235,18,303708,0
2016-01-15,17.65,17.895,17.18,17.7,379326,0
2016-01-19,17.91,18.3,17.22,17.34,161400,0
2016-01-20,17.17,17.17,16.38,16.97,289197,0
2016-01-21,16.96,17.06,16.53,16.59,223189,0
2016-01-22,16.74,17,16.59,16.94,216865,0
2016-01-25,16.83,17.81,16.83,17.21,282758,0
2016-01-26,17.37,17.45,17,17.31,173534,0
2016-01-27,17.07,17.18,16.49,16.58,177621,0
2016-01-28,16.7,16.7,15.77,15.95,177513,0
2016-01-29,16.23,17.04,16.015,17.04,252754,0
2016-02-01,17.04,18.02,16.845,17.58,322053,0
2016-02-02,17.37,17.84,17.29,17.52,187871,0
2016-02-03,17.56,17.56,16.28,16.96,301141,0
2016-02-04,17.01,17.385,16.615,16.89,106444,0
2016-02-05,16.77,16.77,16.06,16.4,254149,0
2016-02-08,16.3,16.48,15.82,16.34,214046,0
2016-02-09,15.76,15.99,15.175,15.53,363545,0
2016-02-10,15.55,15.83,15.33,15.4,256886,0
2016-02-11,15.19,15.6,15.1,15.28,134055,0
2016-02-12,15.37,15.65,14.88,14.99,108015,0
2016-02-16,15.09,15.49,14.84,15.18,254057,0
2016-02-17,15.15,15.69,14.8,15.25,552813,0
2016-02-18,15.26,15.685,13.2105,13.87,621911,0
2016-02-19,13.75,14.3,13.68,14.16,357805,0
2016-02-22,14.21,15.07,14.21,15.05,256661,0
2016-02-23,15,15.46,14.89,15.22,186423,0
2016-02-24,15.26,16.29,15.26,16.22,383639,0
2016-02-25,16.2,16.43,14.66,15.57,193037,0
2016-02-26,15.66,16.6,15.6,16.51,246593,0
2016-02-29,16.48,16.63,15.65,15.67,136922,0
2016-03-01,15.71,15.94,15.55,15.93,133717,0
2016-03-02,15.94,16.615,15.075,16.32,116606,0
2016-03-03,16.32,16.68,16.32,16.64,118077,0
2016-03-04,16.76,17.22,16.52,16.57,234937,0
2016-03-07,16.58,17.19,16.58,16.78,225081,0
2016-03-08,16.73,16.97,16.17,16.32,186749,0
2016-03-09,16.41,16.62,16.25,16.45,85207,0
2016-03-10,16.55,16.63,15.99,16.16,113174,0
2016-03-11,16.35,17.07,16.24,16.84,159918,0
2016-03-14,16.82,17.13,16.37,16.91,213386,0
2016-03-15,16.86,16.86,15.96,15.99,103195,0
2016-03-16,15.98,16.01,15.56,15.84,148447,0
2016-03-17,15.77,16.2,15.62,16.16,166714,0
2016-03-18,16.24,17.09,15.89,17,393349,0
2016-03-21,17.19,18.03,17.1,17.33,223165,0
2016-03-22,17.31,17.95,16.875,17.59,176363,0
2016-03-23,17.53,17.53,16.9,17.08,220863,0
2016-03-24,16.94,17.01,16.5,16.86,124583,0
2016-03-28,16.96,17.23,16.51,16.69,107511,0
2016-03-29,16.67,17.295,16.37,17.19,227147,0
2016-03-30,17.24,17.51,16.995,17.23,142386,0
2016-03-31,17.18,17.475,16.985,17.26,243087,0
2016-04-01,17.06,17.81,16.67,17.77,75261,0
2016-04-04,17.82,18.26,17.56,17.68,122386,0
2016-04-05,17.5,17.96,17.31,17.64,120081,0
2016-04-06,17.64,17.96,17.36,17.71,66602,0
2016-04-07,17.57,18.27,17.57,17.74,122309,0
2016-04-08,17.83,17.83,17.33,17.44,54570,0
2016-04-11,17.51,17.87,17.33,17.36,74530,0
2016-04-12,17.36,17.95,17.31,17.665,86466,0
2016-04-13,17.76,18.08,17.62,17.97,97902,0
2016-04-14,18.02,18.19,17.82,17.92,71193,0
2016-04-15,17.82,17.99,17.66,17.95,132458,0
2016-04-18,17.93,18.37,17.67,18.34,72416,0
2016-04-19,18.48,18.78,18.32,18.57,96208,0
2016-04-20,18.65,19.03,18.46,18.77,105197,0
2016-04-21,18.99,19.15,18.5,18.8701,54858,0
2016-04-22,18.95,19.25,18.95,19.24,88807,0
2016-04-25,19.15,19.64,18.99,19.57,104941,0
2016-04-26,19.61,20.015,19.21,19.5,164437,0
2016-04-27,19.42,19.825,19.02,19.27,121192,0
2016-04-28,17.99,18.75,17.52,17.68,385450,0
2016-04-29,17.56,17.76,17.134,17.27,100856,0
2016-05-02,17.45,17.45,16.915,17.19,117827,0
2016-05-03,17.09,17.615,16.58,16.92,99184,0
2016-05-04,16.78,16.93,16.42,16.45,91916,0
2016-05-05,16.55,16.55,16.04,16.09,147661,0
2016-05-06,15.96,16.39,15.96,16.23,139557,0
2016-05-09,16.14,16.71,16.14,16.54,116114,0
2016-05-10,16.64,16.87,16.35,16.54,62207,0
2016-05-11,16.48,16.73,16.19,16.24,52859,0
2016-05-12,16.26,16.26,15.53,15.59,68897,0
2016-05-13,15.55,15.94,15.45,15.48,64501,0
2016-05-16,15.56,16.06,15.56,16.03,68151,0
2016-05-17,15.95,17.02,15.65,15.74,72800,0
2016-05-18,15.66,15.92,15.6,15.86,53421,0
2016-05-19,15.77,16.11,15.52,15.57,45249,0
2016-05-20,15.68,16.16,15.58,16.06,59524,0
2016-05-23,16.01,16.49,15.15,16.18,62081,0
2016-05-24,16.22,16.67,15.85,16.39,62513,0
2016-05-25,16.38,16.68,16.33,16.45,57322,0
2016-05-26,16.51,16.62,16.25,16.28,55469,0
2016-05-27,16.35,16.81,16.21,16.39,60244,0
2016-05-31,16.44,16.76,16.09,16.6,45723,0
2016-06-01,16.26,16.93,16.26,16.84,61404,0
2016-06-02,16.5,17.25,16.18,17.24,70978,0
2016-06-03,17.26,17.26,16.61,16.8,77672,0
2016-06-06,16.83,17.48,16.47,17.43,67236,0
2016-06-07,17.4,17.45,16.86,17.34,47218,0
2016-06-08,17.05,17.98,16.72,17.7,72211,0
2016-06-09,17.58,17.72,17.38,17.43,63421,0
2016-06-10,17.26,17.26,15.79,16.88,37837,0
2016-06-13,17.46,18.48,17.46,18.1,186036,0
2016-06-14,18.02,18.3,17.89,18.23,70855,0
2016-06-15,18.27,18.27,17.79,17.85,48647,0
2016-06-16,17.71,18.09,17.55,17.91,63661,0
2016-06-17,17.86,17.92,17.47,17.58,187435,0
2016-06-20,17.83,17.985,17.55,17.57,129395,0
2016-06-21,17.64,17.7,17.16,17.45,68786,0
2016-06-22,17.53,17.75,17.31,17.67,70072,0
2016-06-23,17.92,17.99,17.44,17.86,67606,0
2016-06-24,17.02,17.53,16.845,17.09,144016,0
2016-06-27,16.86,17.13,16.63,16.67,119721,0
2016-06-28,16.85,17.58,16.76,17.48,90489,0
2016-06-29,17.71,17.88,17.23,17.64,34876,0
2016-06-30,17.73,18,17.2,17.86,72336,0
2016-07-01,17.88,18.38,17.73,18.34,49658,0
2016-07-05,17.99,18.54,17.99,18.37,64335,0
2016-07-06,18.33,18.42,18.17,18.29,43889,0
2016-07-07,18.37,18.7,18.18,18.63,114469,0
2016-07-08,18.64,19.51,18.33,19.44,128655,0
2016-07-11,19.49,19.83,19.38,19.7,56018,0
2016-07-12,19.72,20.28,19.72,20.21,87267,0
2016-07-13,20.31,20.5,19.89,20.34,103192,0
2016-07-14,20.25,20.5,20.1,20.5,139338,0
2016-07-15,20.63,20.63,20.121,20.4,50572,0
2016-07-18,20.4,20.74,19.5985,20.71,79969,0
2016-07-19,20.66,20.74,19.58,19.74,143291,0
2016-07-20,19.86,20.3899,19.52,19.98,78607,0
2016-07-21,20.09,20.19,19.59,19.63,47315,0
2016-07-22,19.71,19.86,19.5,19.54,91016,0
2016-07-25,19.57,20.42,19.49,19.65,119818,0
2016-07-26,19.77,20.86,19.77,20.85,100780,0
2016-07-27,20.96,21.47,20.54,21.05,135308,0
2016-07-28,21.67,23.45,21.67,23.24,255802,0
2016-07-29,23.11,23.94,22.5,22.8,205696,0
2016-08-01,22.97,23.325,22.95,23.13,180944,0
2016-08-02,23.13,23.5,22.5,22.72,46126,0
2016-08-03,22.68,23.04,22.62,23.02,81984,0
2016-08-04,23.08,23.15,22.68,22.8,32279,0
2016-08-05,22.85,23.5,22.84,22.89,105393,0
2016-08-08,22.95,23.07,22.41,22.65,89368,0
2016-08-09,22.6,22.89,22.4,22.43,191759,0
2016-08-10,22.8,22.8,22.2,22.31,110795,0
2016-08-11,22.31,22.77,22.27,22.56,71754,0
2016-08-12,22.47,22.87,22.2,22.35,87456,0
2016-08-15,22.4,22.72,22.17,22.46,88643,0
2016-08-16,22.42,22.42,21.72,21.98,107890,0
2016-08-17,22.03,22.25,21.76,21.86,116750,0
2016-08-18,21.89,22.106,21.52,21.55,45884,0
2016-08-19,21.53,21.58,21.2,21.23,65194,0
2016-08-22,21.27,21.4,20.5,21.31,91316,0
2016-08-23,21.46,22.04,21.37,21.55,75997,0
2016-08-24,21.49,21.93,19.6367,21.53,94207,0
2016-08-25,21.53,21.77,21.34,21.42,73324,0
2016-08-26,21.39,21.76,21.23,21.6,47406,0
2016-08-29,21.61,21.9,21.57,21.73,114927,0
2016-08-30,21.79,22,21.47,21.74,28246,0
2016-08-31,21.8,21.98,21.3,21.77,102792,0
2016-09-01,21.69,21.98,21.44,21.74,40694,0
2016-09-02,21.73,21.95,21.52,21.58,36263,0
2016-09-06,21.73,21.8599,21.47,21.56,45420,0
2016-09-07,21.67,22,21.5,21.99,70441,0
2016-09-08,21.83,22.05,21.6,21.67,52266,0
2016-09-09,21.5,21.5,20.68,20.7,61604,0
2016-09-12,20.64,21.1,20.486,21.07,51449,0
2016-09-13,20.85,20.85,20.25,20.65,82841,0
2016-09-14,20.66,20.7299,20.49,20.62,29077,0
2016-09-15,20.59,21.62,20.59,21.55,63723,0
2016-09-16,21.63,21.88,21.31,21.56,288101,0
2016-09-19,21.65,22.57,21.52,22.31,77021,0
2016-09-20,22.45,23,22.235,22.92,100854,0
2016-09-21,22.96,22.97,21.8,21.88,194005,0
2016-09-22,22.07,22.8,21.96,22.79,82037,0
2016-09-23,22.79,22.92,22.4,22.71,88885,0
2016-09-26,22.55,22.64,22.12,22.17,92730,0
2016-09-27,22.305,22.31,21.51,22.11,156746,0
2016-09-28,22.04,22.14,21.33,21.92,102636,0
2016-09-29,21.91,21.92,20.88,20.89,99517,0
2016-09-30,21.07,22.2,20.96,22.08,161915,0
2016-10-03,21.97,22.07,21.62,21.82,93107,0
2016-10-04,21.81,21.93,21.1673,21.64,48216,0
2016-10-05,22.04,22.04,21.72,21.79,33165,0
2016-10-06,21.66,22.12,21.57,21.91,34853,0
2016-10-07,21.89,22.07,20.88,22.04,34518,0
2016-10-10,21.93,22.54,21.93,22.09,58087,0
2016-10-11,22.14,22.15,21.12,21.3,63524,0
2016-10-12,21.39,21.89,21.16,21.29,159980,0
2016-10-13,21.02,21.6,20.76,21.26,39542,0
2016-10-14,21.42,21.45,20.78,20.82,33941,0
2016-10-17,20.89,21.1,20.65,20.84,33588,0
2016-10-18,21.08,21.53,21.08,21.13,29228,0
2016-10-19,21.22,21.48,21.03,21.41,42910,0
2016-10-20,21.4,21.65,21.07,21.26,113859,0
2016-10-21,21.06,21.45,20.77,21.3,86080,0
2016-10-24,21.4,21.87,21.35,21.86,52774,0
2016-10-25,21.73,21.81,21.2,21.51,73420,0
2016-10-26,21.34,21.51,20.9,21.41,143736,0
2016-10-27,21.76,21.76,20.57,20.77,196214,0
2016-10-28,20.52,20.69,19.42,19.45,134927,0
2016-10-31,19.54,19.67,18.98,19.3,117982,0
2016-11-01,19.16,19.16,18.54,18.89,114696,0
2016-11-02,18.87,19.24,18.79,18.87,93845,0
2016-11-03,18.96,19.1,18.486,18.53,67069,0
2016-11-04,18.51,19.07,18.44,18.78,83507,0
2016-11-07,19.1,19.7,19.06,19.62,96856,0
2016-11-08,19.41,19.7,19.31,19.35,53648,0
2016-11-09,19.35,20.63,18.76,20.6,108146,0
2016-11-10,21.03,22.06,20.74,21.41,169152,0
2016-11-11,21.39,22.13,21.01,21.99,232764,0
2016-11-14,22.3,22.78,21.94,22.34,136447,0
2016-11-15,22.33,22.49,22.09,22.22,82227,0
2016-11-16,22.18,22.69,21.98,22.12,63085,0
2016-11-17,22.22,22.56,22.07,22.19,74890,0
2016-11-18,22.35,22.43,22.18,22.26,165013,0
2016-11-21,22.43,23,22.35,22.99,114674,0
2016-11-22,23,23.08,22.57,22.97,117263,0
2016-11-23,22.83,23.4,22.57,23.37,60233,0
2016-11-25,23.49,23.72,23.25,23.53,32184,0
2016-11-28,23.53,23.63,22.81,22.87,108210,0
2016-11-29,22.98,23.15,22.57,22.63,101752,0
2016-11-30,22.74,23,22.4,22.93,206817,0
2016-12-01,23,23.24,22.16,22.32,107758,0
2016-12-02,22.22,22.44,21.72,21.75,68456,0
2016-12-05,21.97,22.39,21.69,22.02,97996,0
2016-12-06,22.06,22.31,21.69,22.23,39692,0
2016-12-07,22.08,22.23,21.8,22.2,52991,0
2016-12-08,22.26,22.92,21.95,22.73,96691,0
2016-12-09,22.88,23.18,22.66,23.04,76985,0
2016-12-12,22.96,23.36,22.85,22.9,79790,0
2016-12-13,23.05,23.19,22.72,22.74,144263,0
2016-12-14,22.8,23.1,22.12,22.37,87275,0
2016-12-15,22.42,22.5241,22.18,22.22,189758,0
2016-12-16,21.88,22.24,20.72,21.03,250369,0
2016-12-19,21.11,21.25,20.54,20.65,113459,0
2016-12-20,20.74,20.99,20.26,20.39,86500,0
2016-12-21,20.38,20.84,20.227,20.68,110828,0
2016-12-22,20.69,20.69,20.15,20.29,40102,0
2016-12-23,20.3,20.71,20.26,20.7,29014,0
2016-12-27,20.7,21.34,20.67,20.72,103306,0
2016-12-28,20.73,20.77,20.52,20.73,47301,0
2016-12-29,20.75,21.32,20.75,21.1,88843,0
2016-12-30,21.14,21.44,20.8807,21.42,79216,0
2017-01-03,21.73,21.73,20.54,20.88,176283,0
2017-01-04,21.06,21.15,20.83,20.91,139258,0
2017-01-05,20.88,20.915,20.39,20.52,168561,0
2017-01-06,20.57,20.6,20.22,20.39,249901,0
2017-01-09,19.44,20.25,18.8406,19.83,254993,0
2017-01-10,19.91,20.75,19.77,20.71,170553,0
2017-01-11,20.78,20.86,20.22,20.54,103935,0
2017-01-12,20.53,20.54,19.84,20.01,56947,0
2017-01-13,20.05,20.38,19.85,19.93,77205,0
2017-01-17,19.84,19.95,19.38,19.76,153755,0
2017-01-18,19.83,19.91,19.66,19.74,82572,0
2017-01-19,19.77,19.77,19.34,19.52,94297,0
2017-01-20,19.54,19.91,19.46,19.8,176546,0
2017-01-23,19.75,20,19.42,19.57,103328,0
2017-01-24,19.62,20,18.8292,19.23,115511,0
2017-01-25,19.45,19.6,19.08,19.14,173054,0
2017-01-26,19.12,19.33,18.46,18.49,106814,0
2017-01-27,18.55,19.08,18.31,19.02,139563,0
2017-01-30,18.92,18.92,18.32,18.69,127114,0
2017-01-31,18.72,19,18.58,18.98,111830,0
2017-02-01,19,19.29,18.72,19.04,109622,0
2017-02-02,19.04,19.18,18.63,18.74,85880,0
2017-02-03,18.94,19.2,18.76,19.15,97834,0
2017-02-06,19.12,19.37,19.02,19.36,153810,0
2017-02-07,19.35,19.91,19.28,19.87,159258,0
2017-02-08,19.8,19.8,19.341,19.63,141582,0
2017-02-09,18.25,20.1899,18.25,20.13,180218,0
2017-02-10,20.12,20.54,20.11,20.18,174371,0
2017-02-13,20.28,20.79,20.12,20.48,180755,0
2017-02-14,20.53,20.85,19.9708,20.3,122202,0
2017-02-15,20.17,21.1,20.14,21.08,119482,0
2017-02-16,21,21.15,20.53,20.69,61577,0
2017-02-17,20.64,20.9,20.54,20.89,84089,0
2017-02-21,20.96,21.26,20.89,21.09,63238,0
2017-02-22,21.1,21.395,21,21.22,71204,0
2017-02-23,21.25,21.65,21.18,21.41,106839,0
2017-02-24,21.37,22.99,20.8,21.15,145284,0
2017-02-27,21.24,22.18,21.22,21.89,231021,0
2017-02-28,21.75,21.85,20.94,21,146940,0
2017-03-01,21.34,22.05,21.21,21.96,139477,0
2017-03-02,21.97,22.38,21.925,22.11,82122,0
2017-03-03,22.13,22.35,21.7,22.14,79037,0
2017-03-06,21.93,22.33,21.85,22.06,45710,0
2017-03-07,22.035,22.16,21.74,21.81,52046,0
2017-03-08,21.9,22.01,21.11,21.36,105592,0
2017-03-09,21.42,21.89,21.25,21.67,62982,0
2017-03-10,21.85,21.915,20.965,20.98,206630,0
2017-03-13,21.29,21.3,20.86,21.03,257531,0
2017-03-14,20.89,20.89,20.47,20.48,249922,0
2017-03-15,20.43,21.24,20.43,21.15,450532,0
2017-03-16,21.3,21.51,20.95,21.41,197843,0
2017-03-17,21.33,21.6,21.2,21.27,224843,0
2017-03-20,21.26,21.7,21.1,21.46,184571,0
2017-03-21,21.49,21.69,21.17,21.48,133889,0
2017-03-22,21.41,21.59,21.08,21.31,187763,0
2017-03-23,21.22,21.79,21.22,21.675,102280,0
2017-03-24,21.71,22.08,21.51,21.84,46124,0
2017-03-27,21.56,22.8,21.43,22.16,127988,0
2017-03-28,22.03,22.955,21.73,22.11,191482,0
2017-03-29,21.99,22.51,21.83,22.45,129696,0
2017-03-30,22.52,22.66,22.35,22.61,58959,0
2017-03-31,22.71,22.76,22.55,22.64,96056,0
2017-04-03,22.64,22.95,22.5,22.82,182454,0
2017-04-04,22.81,22.93,22.69,22.75,95534,0
2017-04-05,22.9,23.15,22.55,22.57,129279,0
2017-04-06,22.65,22.85,22.26,22.71,77747,0
2017-04-07,22.7,22.94,22.57,22.71,82779,0
2017-04-10,22.73,22.73,22.25,22.51,95869,0
2017-04-11,22.48,22.96,22.48,22.77,60095,0
2017-04-12,22.76,22.88,22.45,22.51,83902,0
2017-04-13,22.51,22.66,22.35,22.42,87629,0
2017-04-17,22.49,22.92,22.44,22.89,71231,0
2017-04-18,22.92,23.3,22.82,23.26,213754,0
2017-04-19,23.39,23.51,23.115,23.27,177376,0
2017-04-20,23.41,23.9,23.09,23.77,202177,0
2017-04-21,23.84,23.87,23.49,23.56,127187,0
2017-04-24,23.89,24.2899,23.0201,23.5,210270,0
2017-04-25,25.84,26.98,24.4001,24.5,899538,0
2017-04-26,24.57,24.78,23.77,23.9,431524,0
2017-04-27,24.08,24.37,23.95,24.15,429109,0
2017-04-28,24.23,24.47,23.465,24.17,236856,0
2017-05-01,24.14,24.465,23.98,24.38,339058,0
2017-05-02,24.48,24.9,24.22,24.65,294951,0
2017-05-03,24.54,25,24.53,24.57,266025,0
2017-05-04,24.59,24.73,24.1952,24.56,152650,0
2017-05-05,24.66,24.95,24.36,24.91,211558,0
2017-05-08,24.9,25.22,24.86,24.96,209138,0
2017-05-09,24.96,25.395,24.93,25.28,312150,0
2017-05-10,25.26,25.56,24.91,25.355,138867,0
2017-05-11,25.23,25.69,24.94,25,392729,0
2017-05-12,24.88,24.96,24.53,24.56,163636,0
2017-05-15,24.62,24.89,24.55,24.82,139458,0
2017-05-16,24.95,24.95,24.56,24.8,146375,0
2017-05-17,24.53,24.98,24.03,24.045,173908,0
2017-05-18,24.08,24.365,23.88,24.05,162340,0
2017-05-19,24.1,24.58,23.415,24.41,182967,0
2017-05-22,24.44,24.74,24.335,24.57,104079,0
2017-05-23,24.64,24.74,24.47,24.61,98289,0
2017-05-24,24.63,24.9,24.48,24.62,91820,0
2017-05-25,24.8,25.06,24.48,24.92,100724,0
2017-05-26,24.87,25.175,24.65,24.91,150435,0
2017-05-30,24.81,25.44,24.66,25.22,189900,0
2017-05-31,25.22,25.31,24.75,24.82,158548,0
2017-06-01,24.85,25.655,23.28,25.62,210887,0
2017-06-02,25.71,25.88,25.37,25.45,272734,0
2017-06-05,25.34,25.58,25.1,25.32,225651,0
2017-06-06,25.19,25.6,24.87,25.37,185500,0
2017-06-07,25.42,25.65,25.21,25.41,130764,0
2017-06-08,25.42,26,24.21,25.87,171451,0
2017-06-09,25.89,26.15,25.53,25.75,132276,0
2017-06-12,25.76,25.9,25.11,25.51,100260,0
2017-06-13,25.59,25.82,25.33,25.74,71655,0
2017-06-14,25.81,25.875,25.51,25.57,96618,0
2017-06-15,25.36,25.71,24.9003,25.69,75608,0
2017-06-16,25.43,25.9,24.41,25.74,177170,0
2017-06-19,25.83,26.09,25.71,25.98,175693,0
2017-06-20,26.02,26.15,25.65,25.81,90665,0
2017-06-21,25.01,26.19,25.01,25.98,185821,0
2017-06-22,26,26.6,25.87,26.49,136780,0
2017-06-23,26.45,27.75,26.27,27.38,485455,0
2017-06-26,27.46,27.7,27.05,27.32,208890,0
2017-06-27,27.33,27.68,27.1292,27.13,132474,0
2017-06-28,27.25,27.94,26.73,27.54,239459,0
2017-06-29,27.56,27.56,27.091,27.37,192568,0
2017-06-30,27.44,27.5,27.08,27.14,180607,0
2017-07-03,27.19,27.365,26.69,27.11,97798,0
2017-07-05,27.12,27.53,26.7,26.99,209255,0
2017-07-06,26.89,26.925,26.52,26.63,106904,0
2017-07-07,26.71,27.56,26.71,27.5,129388,0
2017-07-10,27.38,27.61,27.11,27.41,80085,0
2017-07-11,27.42,27.78,27.33,27.5,101021,0
2017-07-12,27.69,27.95,27.22,27.28,74175,0
2017-07-13,27.27,27.52,26.8,27.1,54818,0
2017-07-14,27.01,27.38,26.92,27.22,100590,0
2017-07-17,28.56,34.16,28.4501,34.12,1493470,0
2017-07-18,36,38.92,35.57,37.36,4044011,0
2017-07-19,37.73,38.029,37.03,37.69,769641,0
2017-07-20,37.9,38.65,37.29,37.73,392178,0
2017-07-21,38.24,38.4465,37.46,37.71,411488,0
2017-07-24,37.62,37.89,37.01,37.82,208063,0
2017-07-25,37.87,38.0702,37.351,37.55,510756,0
2017-07-26,37.51,37.53,36.71,37.3,332433,0
2017-07-27,35.1,36.49,34.38,36.04,826022,0
2017-07-28,35.65,35.65,32.8393,32.85,925539,0
2017-07-31,32.84,33,31.79,31.99,618603,0
2017-08-01,32.28,32.28,31.3601,31.93,346564,0
2017-08-02,31.79,31.87,31.05,31.74,386078,0
2017-08-03,31.55,31.83,31.26,31.52,278698,0
2017-08-04,31.41,32,31.26,31.83,293682,0
2017-08-07,31.74,32.33,31.57,32.25,370922,0
2017-08-08,32.14,32.985,32.1,32.24,512275,0
2017-08-09,32.21,33.14,31.76,33.11,547391,0
2017-08-10,32.92,33.14,32.42,32.6,323060,0
2017-08-11,32.79,33.66,32.41,33.4,314044,0
2017-08-14,33.61,33.77,33,33.15,379131,0
2017-08-15,33.28,33.52,32.84,32.93,199666,0
2017-08-16,32.92,33.255,32.69,32.84,146457,0
2017-08-17,32.66,33.18,32.44,32.47,142167,0
2017-08-18,32.24,32.73,31.011,32.61,132575,0
2017-08-21,32.53,32.92,31.96,32.77,257411,0
2017-08-22,32.97,33.62,32.55,33.48,138404,0
2017-08-23,33.18,33.56,32.82,33.46,123824,0
2017-08-24,33.52,34.3,33.41,33.57,402063,0
2017-08-25,33.6,33.6,32.05,32.64,606701,0
2017-08-28,32.87,33.06,32.23,33,268115,0
2017-08-29,32.9,35.025,32.78,34.68,357128,0
2017-08-30,34.63,34.84,34.02,34.6,216595,0
2017-08-31,34.73,35.015,34.59,34.94,185971,0
2017-09-01,35.07,35.93,34.965,35.7,283309,0
2017-09-05,35.54,36.0892,35.505,35.73,191092,0
2017-09-06,35.74,36.27,35.59,36.18,245093,0
2017-09-07,36.29,37.28,36.2,36.6,308991,0
2017-09-08,36.43,36.78,35.98,36.24,402939,0
2017-09-11,36.49,36.76,36.285,36.3,322680,0
2017-09-12,36.39,36.96,35.98,36.89,242453,0
2017-09-13,36.94,37.16,36.69,36.77,215890,0
2017-09-14,36.56,36.68,35.93,36.16,180709,0
2017-09-15,36.28,36.28,35.69,35.81,343666,0
2017-09-18,37,41.09,37,40.91,1885562,0
2017-09-19,43.25,45.55,43.25,43.55,2152877,0
2017-09-20,43.81,44.35,43.4501,43.54,401611,0
2017-09-21,43.46,43.88,43.03,43.13,340665,0
2017-09-22,43.1,43.442,42.6,43.1,425327,0
2017-09-25,43.14,43.4,41.77,43.1,349247,0
2017-09-26,43.09,43.66,42.07,42.54,367625,0
2017-09-27,42.49,43.05,40.515,41.81,979291,0
2017-09-28,41.97,44.64,41.59,44.1,1601709,0
2017-09-29,44.06,44.5,42.84,43.86,941941,0
2017-10-02,44.08,44.28,43.26,43.6,381858,0
2017-10-03,43.82,43.82,42.64,43.65,252423,0
2017-10-04,43.55,43.77,42.95,43.15,193627,0
2017-10-05,43.1,43.52,42.611,43.01,174428,0
2017-10-06,43.16,43.26,42.77,42.96,215156,0
2017-10-09,42.96,44.3,42.89,43.75,402394,0
2017-10-10,44.16,44.3,43.73,43.86,393474,0
2017-10-11,44.06,44.55,42.44,44.3,422885,0
2017-10-12,44.35,44.37,43.64,43.65,427784,0
2017-10-13,43.021,43.87,42.83,42.86,218209,0
2017-10-16,43,43.48,41.3,41.36,418103,0
2017-10-17,41.67,42.05,40.82,41.36,571457,0
2017-10-18,41.36,42.03,41.11,41.71,367574,0
2017-10-19,41.47,42.159,40.87,41.95,196861,0
2017-10-20,42.15,42.48,41.49,41.77,273859,0
2017-10-23,41.82,42.53,38.42,42.16,384597,0
2017-10-24,42.33,42.44,41.85,42.34,206085,0
2017-10-25,42.09,42.705,41.69,41.8,189320,0
2017-10-26,41.78,42.63,41.425,41.59,176989,0
2017-10-27,41.31,42.65,41.31,42.61,283394,0
2017-10-30,43.53,43.53,40.74,41.06,244128,0
2017-10-31,41.08,41.58,40.93,40.95,309086,0
2017-11-01,41.11,42,40.01,40.44,388178,0
2017-11-02,40.84,40.84,38.16,38.6,906334,0
2017-11-03,38.7,39.96,38.46,39.05,971775,0
2017-11-06,39.21,39.69,38.27,38.7,493171,0
2017-11-07,38.56,38.56,37.34,37.66,303755,0
2017-11-08,37.49,37.7459,36.51,37.71,159674,0
2017-11-09,37.32,39.05,37.08,38.92,390799,0
2017-11-10,38.88,38.88,37.44,37.72,376716,0
