Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.43,10.58,10.27,10.43,57054,0
2005-02-28,10.59,10.65,10.41,10.6,242053,0
2005-03-01,10.67,10.88,10.58,10.88,274258,0
2005-03-02,11,11.03,10.87,10.99,50007,0
2005-03-03,11.1,11.1,10.73,10.93,57723,0
2005-03-04,11,11,10.75,10.93,31050,0
2005-03-07,10.99,10.99,10.73,10.83,54352,0
2005-03-08,10.81,10.81,10.5,10.77,49425,0
2005-03-09,10.73,10.75,10.67,10.69,16762,0
2005-03-10,10.57,10.67,10.45,10.45,296893,0
2005-03-11,10.43,10.55,10.43,10.54,35823,0
2005-03-14,10.83,10.83,10.4,10.53,149791,0
2005-03-15,10.47,10.59,10.39,10.51,40669,0
2005-03-16,10.44,10.63,10.39,10.59,56203,0
2005-03-17,10.43,10.84,10.43,10.77,527790,0
2005-03-18,10.87,10.87,10.7,10.73,67036,0
2005-03-21,10.6,10.75,10.49,10.75,91978,0
2005-03-22,10.61,10.87,10.61,10.75,116877,0
2005-03-23,10.73,10.8,10.35,10.63,177630,0
2005-03-24,10.62,10.67,10.49,10.56,193380,0
2005-03-28,10.84,10.84,10.47,10.51,192687,0
2005-03-29,10.57,10.67,10.53,10.63,64573,0
2005-03-30,10.63,10.63,10.53,10.62,42565,0
2005-03-31,10.5,10.57,10.45,10.45,27645,0
2005-04-01,10.6,10.6,10.43,10.57,75145,0
2005-04-04,10.69,10.69,10.32,10.41,199644,0
2005-04-05,10.52,10.53,10.43,10.47,57586,0
2005-04-06,10.41,10.49,10.27,10.37,74848,0
2005-04-07,10.35,10.4,10.11,10.33,95427,0
2005-04-08,10.33,10.71,10.17,10.23,112972,0
2005-04-11,11.05,11.05,10.17,10.27,45600,0
2005-04-12,10.35,10.45,10.2,10.21,87976,0
2005-04-13,10.45,10.45,10.19,10.2,55854,0
2005-04-14,10.25,10.35,9.99,9.99,52521,0
2005-04-15,10.07,10.17,9.78,9.81,66126,0
2005-04-18,9.72,9.99,9.71,9.93,44790,0
2005-04-19,10.44,10.97,10.33,10.4,177298,0
2005-04-20,10.45,10.64,10.14,10.5,145087,0
2005-04-21,10.45,10.69,10.27,10.41,171292,0
2005-04-22,10.54,10.75,10.23,10.55,207358,0
2005-04-25,10.69,10.69,10.47,10.59,57934,0
2005-04-26,10.57,10.71,10.39,10.63,63262,0
2005-04-27,10.65,10.7,9.82,10.17,71736,0
2005-04-28,10.1,10.35,10.01,10.04,20223,0
2005-04-29,10.13,10.13,9.71,9.8,63943,0
2005-05-02,9.92,10.08,9.85,10.07,132040,0
2005-05-03,10.16,10.16,9.6,9.75,317991,0
2005-05-04,9.81,9.87,9.54,9.65,104806,0
2005-05-05,9.73,9.77,9.6,9.6,66267,0
2005-05-06,9.63,9.73,9.53,9.67,130879,0
2005-05-09,9.58,9.7,9.58,9.65,158554,0
2005-05-10,9.65,9.68,9.6,9.66,47437,0
2005-05-11,9.63,9.67,9.51,9.67,175404,0
2005-05-12,9.67,9.86,9.63,9.67,197463,0
2005-05-13,9.67,9.67,9.24,9.45,86176,0
2005-05-16,9.2,9.37,8.87,8.89,171288,0
2005-05-17,8.96,8.97,8.56,8.89,474646,0
2005-05-18,8.97,9.69,8.94,9.41,301488,0
2005-05-19,9.48,9.69,9.48,9.65,119964,0
2005-05-20,9.72,9.72,9.63,9.64,63805,0
2005-05-23,9.48,9.71,9.48,9.53,141001,0
2005-05-24,9.74,9.77,9.52,9.65,165273,0
2005-05-25,9.63,9.63,9.27,9.44,35655,0
2005-05-26,9.41,9.79,9.29,9.53,116910,0
2005-05-27,9.57,9.59,9.34,9.46,178935,0
2005-05-31,9.56,9.69,9.51,9.6,69294,0
2005-06-01,9.51,9.62,9.51,9.59,235597,0
2005-06-02,9.59,9.67,9.53,9.56,115941,0
2005-06-03,9.29,9.66,9.29,9.34,135150,0
2005-06-06,9.26,9.38,9.21,9.27,97579,0
2005-06-07,9.2,9.59,9.2,9.23,231942,0
2005-06-08,9.23,9.32,9.05,9.07,176283,0
2005-06-09,9.38,9.44,8.87,9,81655,0
2005-06-10,9,9.11,8.97,9.01,129393,0
2005-06-13,9.14,9.34,8.95,9.13,132676,0
2005-06-14,9.31,9.31,9.01,9.11,81120,0
2005-06-15,9.11,9.32,9.1,9.17,93642,0
2005-06-16,9.28,9.44,9.17,9.38,137575,0
2005-06-17,9.38,9.55,9.11,9.46,65445,0
2005-06-20,9.25,9.49,9.25,9.4,139180,0
2005-06-21,9.41,9.52,9.27,9.49,77332,0
2005-06-22,9.53,9.53,9.27,9.3,90991,0
2005-06-23,9.21,9.24,8.99,9.15,238362,0
2005-06-24,8.94,9.21,8.63,9.19,2422255,0
2005-06-27,9.01,9.18,8.78,8.86,289248,0
2005-06-28,8.84,9.1,8.79,9.01,173793,0
2005-06-29,9.07,9.33,9.01,9.2,49056,0
2005-06-30,9.22,9.23,8.83,8.93,71169,0
2005-07-01,8.83,9.03,8.83,8.98,157624,0
2005-07-05,8.99,9.11,8.9,9.1,318763,0
2005-07-06,9.16,9.37,9.06,9.37,178689,0
2005-07-07,9.27,9.48,9.22,9.39,139675,0
2005-07-08,9.36,9.45,9.31,9.45,305205,0
2005-07-11,9.5,9.65,9.41,9.64,579601,0
2005-07-12,9.57,9.91,9.57,9.65,136858,0
2005-07-13,9.62,9.73,9.59,9.7,39550,0
2005-07-14,9.81,9.89,9.57,9.57,259116,0
2005-07-15,9.5,9.81,9.39,9.72,120918,0
2005-07-18,9.83,10.06,9.74,9.81,58012,0
2005-07-19,9.72,9.97,9.49,9.94,123775,0
2005-07-20,9.91,10.5,9.87,10.25,693414,0
2005-07-21,10.29,10.66,10.17,10.39,419227,0
2005-07-22,10.31,10.67,10.04,10.63,354429,0
2005-07-25,10.67,11,10.53,10.86,307290,0
2005-07-26,10.83,10.89,10.43,10.49,290277,0
2005-07-27,10.49,10.61,10.36,10.37,290467,0
2005-07-28,10.39,10.56,10.23,10.56,207373,0
2005-07-29,10.67,10.67,10.35,10.6,265725,0
2005-08-01,10.67,10.93,10.41,10.65,477208,0
2005-08-02,10.71,10.71,10.53,10.55,477495,0
2005-08-03,10.49,10.61,10.41,10.58,411418,0
2005-08-04,10.6,10.61,10.38,10.4,214591,0
2005-08-05,10.54,10.78,10.17,10.45,102097,0
2005-08-08,10.62,10.62,10.08,10.21,149850,0
2005-08-09,10.16,10.56,10.12,10.37,75826,0
2005-08-10,10.5,10.57,9.94,10.37,292303,0
2005-08-11,10.43,10.71,10.24,10.63,167065,0
2005-08-12,10.66,10.67,10.39,10.52,74410,0
2005-08-15,10.41,10.75,10.41,10.62,136948,0
2005-08-16,10.6,10.83,10.5,10.59,134142,0
2005-08-17,10.54,10.83,10.46,10.75,79296,0
2005-08-18,10.87,11.03,10.57,10.87,222924,0
2005-08-19,10.98,10.98,10.71,10.73,97479,0
2005-08-22,10.7,11.05,10.7,10.97,250944,0
2005-08-23,10.99,11.03,10.77,10.78,116035,0
2005-08-24,10.78,10.87,10.68,10.72,77725,0
2005-08-25,10.77,10.86,10.68,10.81,257998,0
2005-08-26,10.79,10.81,10.06,10.4,206271,0
2005-08-29,10.3,10.89,10.08,10.73,141895,0
2005-08-30,10.73,10.78,10.02,10.29,154423,0
2005-08-31,10.38,10.66,10.15,10.66,126340,0
2005-09-01,10.71,10.85,10.56,10.8,130263,0
2005-09-02,10.87,10.91,10.75,10.89,123451,0
2005-09-06,10.9,10.99,10.87,10.93,138622,0
2005-09-07,10.88,10.99,10.83,10.97,121431,0
2005-09-08,10.89,11.03,10.85,11,78919,0
2005-09-09,11.03,11.21,10.9,11.06,211329,0
2005-09-12,11.11,11.16,10.84,11.07,132789,0
2005-09-13,11.11,11.15,10.9,10.97,74664,0
2005-09-14,11.07,11.07,10.68,10.75,99201,0
2005-09-15,10.83,10.85,10.47,10.58,91446,0
2005-09-16,10.65,10.73,10.46,10.73,185548,0
2005-09-19,10.78,10.78,10.42,10.42,82762,0
2005-09-20,10.53,10.53,9.7,10.01,224074,0
2005-09-21,10.03,10.03,9.61,9.74,194362,0
2005-09-22,9.79,9.79,9.54,9.69,66315,0
2005-09-23,9.62,10.12,9.43,10.09,113833,0
2005-09-26,10.09,10.14,9.65,9.95,157624,0
2005-09-27,9.87,10.16,9.73,10.08,191233,0
2005-09-28,10.13,10.13,9.77,9.79,92257,0
2005-09-29,9.88,10.05,9.75,10.05,75343,0
2005-09-30,10.13,10.25,9.81,10.19,89017,0
2005-10-03,10.26,10.26,10.05,10.07,77130,0
2005-10-04,10.17,10.17,9.96,10.03,143047,0
2005-10-05,10.08,10.08,9.75,9.77,127338,0
2005-10-06,9.86,9.94,9.75,9.85,89014,0
2005-10-07,9.98,9.98,9.73,9.73,68181,0
2005-10-10,9.78,9.79,9.51,9.53,88924,0
2005-10-11,9.57,10.07,9.51,9.86,221361,0
2005-10-12,9.91,9.91,9.31,9.5,113884,0
2005-10-13,9.55,9.55,9.3,9.45,74856,0
2005-10-14,9.59,9.59,9.31,9.55,102987,0
2005-10-17,9.59,9.6,9.41,9.48,100206,0
2005-10-18,9.54,9.54,9.34,9.43,68938,0
2005-10-19,9.55,9.86,9.55,9.84,393378,0
2005-10-20,9.89,9.9,9.59,9.73,317800,0
2005-10-21,9.67,10.01,9.67,9.97,104175,0
2005-10-24,10.06,10.13,9.85,9.96,165648,0
2005-10-25,10.01,10.01,9.69,9.79,89794,0
2005-10-26,9.84,9.89,9.63,9.75,56410,0
2005-10-27,9.77,9.79,9.63,9.64,90807,0
2005-10-28,9.68,9.76,9.6,9.7,72777,0
2005-10-31,9.75,10.1,9.74,10.04,198708,0
2005-11-01,10.09,10.36,9.98,10.23,252373,0
2005-11-02,10.29,10.33,10.09,10.33,132733,0
2005-11-03,10.33,10.33,10.17,10.23,167169,0
2005-11-04,10.27,10.27,9.94,10.23,70347,0
2005-11-07,10.3,10.33,9.87,9.88,191658,0
2005-11-08,9.9,10.25,9.78,10.09,192303,0
2005-11-09,10.13,10.2,9.87,10.17,130744,0
2005-11-10,10.23,10.23,9.95,10.19,108753,0
2005-11-11,10.08,10.2,10.02,10.07,69852,0
2005-11-14,10.2,10.2,10.01,10.04,192019,0
2005-11-15,10.1,10.11,9.82,9.83,105697,0
2005-11-16,9.81,9.88,9.67,9.73,78318,0
2005-11-17,9.86,9.97,9.63,9.97,120055,0
2005-11-18,10.05,10.15,9.85,10.11,223609,0
2005-11-21,10.19,10.29,10.05,10.29,97267,0
2005-11-22,10.37,10.37,10.09,10.17,213483,0
2005-11-23,10.09,10.36,9.92,10.3,75939,0
2005-11-25,10.35,10.38,10.21,10.23,34077,0
2005-11-28,10.33,10.33,10.03,10.23,143091,0
2005-11-29,10.23,10.33,10.1,10.31,138451,0
2005-11-30,10.38,10.38,10.12,10.21,158613,0
2005-12-01,10.31,10.55,10.23,10.39,269995,0
2005-12-02,10.48,10.58,10.11,10.26,102636,0
2005-12-05,10.35,10.35,9.84,9.97,150976,0
2005-12-06,10.08,10.08,9.89,9.93,81715,0
2005-12-07,10.05,10.23,9.89,10.1,165262,0
2005-12-08,10.21,10.23,9.89,9.92,84669,0
2005-12-09,10.02,10.05,9.92,10.01,54043,0
2005-12-12,10.05,10.05,9.7,9.83,197554,0
2005-12-13,9.92,9.97,9.77,9.79,202480,0
2005-12-14,9.75,10.25,9.73,10.14,83172,0
2005-12-15,10.2,10.3,9.94,10.29,119224,0
2005-12-16,10.31,10.33,10.08,10.21,204211,0
2005-12-19,10.33,10.33,10.05,10.2,147805,0
2005-12-20,10.31,10.31,9.93,10,79912,0
2005-12-21,10.1,10.1,9.84,9.84,59127,0
2005-12-22,9.95,9.99,9.78,9.87,49261,0
2005-12-23,9.97,9.97,9.75,9.79,57895,0
2005-12-27,9.89,9.89,9.7,9.7,58867,0
2005-12-28,9.86,9.86,9.7,9.77,76417,0
2005-12-29,9.84,9.9,9.8,9.85,52053,0
2005-12-30,9.75,10.01,9.65,9.92,143023,0
2006-01-03,9.93,10.29,9.91,10.04,289750,0
2006-01-04,10.12,10.25,9.89,10.21,154488,0
2006-01-05,10.24,10.25,10.11,10.24,140332,0
2006-01-06,10.27,10.33,10.21,10.27,106924,0
2006-01-09,10.3,10.37,10.27,10.29,169254,0
2006-01-10,10.37,11.43,10.31,11.17,657189,0
2006-01-11,11.21,11.3,11.02,11.24,316902,0
2006-01-12,11.33,11.43,11.11,11.21,167446,0
2006-01-13,11.3,11.32,11.06,11.2,77469,0
2006-01-17,11.23,11.27,10.45,10.82,173218,0
2006-01-18,10.79,11.19,10.69,11.15,123658,0
2006-01-19,11.23,11.31,11.05,11.21,128229,0
2006-01-20,11.28,11.3,11.08,11.11,113019,0
2006-01-23,11.09,11.43,10.99,11.38,138156,0
2006-01-24,11.47,11.48,11.34,11.43,137269,0
2006-01-25,11.47,11.5,11.37,11.47,145281,0
2006-01-26,11.5,11.55,11.4,11.47,116536,0
2006-01-27,11.53,11.63,11.43,11.62,174684,0
2006-01-30,11.67,11.67,11.42,11.47,128131,0
2006-01-31,11.47,11.47,11.21,11.27,224869,0
2006-02-01,11.29,11.36,11.19,11.25,205752,0
2006-02-02,11.23,11.39,10.73,10.94,130417,0
2006-02-03,10.94,11.56,10.94,11.22,172344,0
2006-02-06,11.27,11.33,10.77,11.33,153580,0
2006-02-07,11.38,11.5,11.01,11.05,54711,0
2006-02-08,11.13,11.33,10.93,11.29,59736,0
2006-02-09,11.39,11.47,11.16,11.18,143376,0
2006-02-10,11.1,11.38,11.01,11.36,91252,0
2006-02-13,11.41,11.46,11.29,11.33,162531,0
2006-02-14,11.67,12.17,11.33,12,685084,0
2006-02-15,12.06,12.55,11.93,12.15,315790,0
2006-02-16,12.14,12.23,11.93,12.19,211594,0
2006-02-17,12.27,12.27,11.99,12.21,188971,0
2006-02-21,12.2,12.29,12.17,12.23,278311,0
2006-02-22,12.29,12.38,12.23,12.3,317238,0
2006-02-23,12.34,12.37,12.17,12.17,274516,0
2006-02-24,12.23,12.28,11.77,12.28,137560,0
2006-02-27,12.47,12.84,12.37,12.41,504529,0
2006-02-28,12.5,12.51,12.28,12.33,194641,0
2006-03-01,12.4,12.4,12.33,12.39,219796,0
2006-03-02,12.45,12.45,12.27,12.35,137605,0
2006-03-03,12.47,12.47,12.21,12.25,302403,0
2006-03-06,12.38,12.4,12.17,12.32,193557,0
2006-03-07,12.33,12.42,12.18,12.31,272677,0
2006-03-08,12.31,12.31,12,12.17,358888,0
2006-03-09,12.13,12.3,11.97,12.21,384477,0
2006-03-10,12.26,12.58,12.12,12.41,212934,0
2006-03-13,12.54,12.7,12.44,12.64,304719,0
2006-03-14,12.69,12.86,12.57,12.69,223798,0
2006-03-15,12.67,12.99,12.41,12.91,364323,0
2006-03-16,12.99,13.03,12.79,12.89,285075,0
2006-03-17,12.93,12.97,12.65,12.77,530116,0
2006-03-20,12.85,12.93,12.73,12.77,229326,0
2006-03-21,12.79,12.8,12.41,12.51,512331,0
2006-03-22,12.43,12.57,12.4,12.43,108793,0
2006-03-23,12.37,12.65,12.17,12.53,312897,0
2006-03-24,12.57,12.57,12.39,12.5,274881,0
2006-03-27,12.5,12.5,12.39,12.43,181194,0
2006-03-28,12.41,12.43,11.73,11.77,325000,0
2006-03-29,11.77,12.35,11.77,12.11,376510,0
2006-03-30,12.13,12.21,11.34,11.68,316107,0
2006-03-31,11.68,12,11.63,11.72,173679,0
2006-04-03,11.67,11.99,11.49,11.52,393093,0
2006-04-04,11.52,11.88,11.21,11.84,409282,0
2006-04-05,11.84,12.12,11.83,11.89,153900,0
2006-04-06,11.95,12.13,11.9,11.97,129925,0
2006-04-07,12,12.01,11.73,11.73,285951,0
2006-04-10,11.73,11.91,11.43,11.5,304938,0
2006-04-11,11.44,11.96,11.25,11.43,300507,0
2006-04-12,11.45,11.71,11.29,11.7,209649,0
2006-04-13,11.75,11.91,11.39,11.69,148146,0
2006-04-17,11.79,11.87,11.59,11.84,167070,0
2006-04-18,11.91,12.22,11.83,12.21,411682,0
2006-04-19,12.33,13.26,12.3,13.18,995812,0
2006-04-20,13.17,13.17,12.97,13.02,712408,0
2006-04-21,13.13,13.13,12.79,13.05,442018,0
2006-04-24,13.07,13.07,12.47,12.87,240309,0
2006-04-25,12.92,12.99,12.57,12.73,157390,0
2006-04-26,12.71,12.99,12.71,12.81,260895,0
2006-04-27,12.71,12.97,12.65,12.75,103960,0
2006-04-28,12.68,12.97,12.56,12.71,238332,0
2006-05-01,12.49,12.57,12.27,12.43,380196,0
2006-05-02,12.37,12.47,12.09,12.46,229947,0
2006-05-03,12.48,12.62,12.12,12.57,193627,0
2006-05-04,12.59,13,12.57,12.87,161596,0
2006-05-05,12.97,12.97,12.82,12.82,139864,0
2006-05-08,12.81,12.97,12.69,12.83,200205,0
2006-05-09,12.91,12.96,12.75,12.77,255421,0
2006-05-10,12.83,12.83,12.44,12.59,108784,0
2006-05-11,12.55,12.59,12.18,12.43,176350,0
2006-05-12,12.37,12.5,12.11,12.41,153933,0
2006-05-15,12.27,12.4,11.92,12.3,186118,0
2006-05-16,12.26,12.43,12.23,12.35,148953,0
2006-05-17,12.2,12.38,11.89,12.17,159982,0
2006-05-18,12.25,12.33,11.91,12,226996,0
2006-05-19,11.9,12.08,10.45,11.97,523699,0
2006-05-22,11.73,11.85,11.43,11.65,373875,0
2006-05-23,11.69,12.05,11.63,11.79,146620,0
2006-05-24,11.81,12.27,11.67,12.17,209278,0
2006-05-25,12.28,12.28,11.93,12.16,104961,0
2006-05-26,12.17,12.27,11.96,11.99,107445,0
2006-05-30,11.91,11.91,11.42,11.46,242775,0
2006-05-31,11.47,11.79,11.45,11.61,238191,0
2006-06-01,11.69,12.06,11.45,12.06,233064,0
2006-06-02,12.09,12.11,11.63,12.11,254356,0
2006-06-05,12.11,12.11,11.6,11.71,226090,0
2006-06-06,11.72,11.82,11.54,11.77,166521,0
2006-06-07,11.81,12.05,11.68,11.77,178843,0
2006-06-08,11.67,11.99,11.46,11.95,310164,0
2006-06-09,11.96,12.05,11.86,11.88,140508,0
2006-06-12,11.84,11.86,11.65,11.75,123363,0
2006-06-13,11.73,12,11.5,11.69,319974,0
2006-06-14,11.57,11.69,11.31,11.62,121749,0
2006-06-15,11.69,11.83,11.39,11.69,217869,0
2006-06-16,11.67,11.67,11.46,11.58,572623,0
2006-06-19,11.6,11.6,10.85,11.17,243171,0
2006-06-20,11.13,11.65,10.91,11.57,212424,0
2006-06-21,11.52,11.61,11.39,11.55,115003,0
2006-06-22,11.47,11.67,11.24,11.33,105318,0
2006-06-23,11.31,11.5,11.07,11.2,78123,0
2006-06-26,11.21,11.28,11.03,11.28,119011,0
2006-06-27,11.31,11.37,10.73,10.78,190314,0
2006-06-28,10.85,11.07,10.63,10.73,166186,0
2006-06-29,10.83,11.78,10.83,11.78,217596,0
2006-06-30,11.59,12.13,11.55,12.11,985947,0
2006-07-03,12.11,12.2,12.06,12.2,61527,0
2006-07-05,12.04,12.12,11.55,11.69,131587,0
2006-07-06,11.7,12.17,11.67,12.16,106255,0
2006-07-07,12.09,12.17,11.76,12.15,109446,0
2006-07-10,12.15,12.49,11.93,12.11,119193,0
2006-07-11,12.09,12.27,11.87,12.23,117160,0
2006-07-12,12.19,12.25,11.55,11.69,271918,0
2006-07-13,11.63,11.96,11.59,11.92,116023,0
2006-07-14,11.89,12.21,11.43,11.78,104826,0
2006-07-17,11.59,11.71,11.23,11.45,162817,0
2006-07-18,11.36,11.79,11.35,11.74,144058,0
2006-07-19,11.69,12.79,11.69,12.69,123493,0
2006-07-20,12.73,12.73,11.56,11.72,502597,0
2006-07-21,11.64,12.11,10.91,11.94,444904,0
2006-07-24,12.05,12.5,11.99,12.4,114130,0
2006-07-25,12.45,12.53,11.95,12.22,65674,0
2006-07-26,12.13,12.15,11.79,11.79,81061,0
2006-07-27,11.81,11.95,11.35,11.51,85696,0
2006-07-28,11.57,12.33,11.55,12.32,84504,0
2006-07-31,12.27,12.35,12.01,12.27,151422,0
2006-08-01,12.23,12.53,11.61,11.87,204648,0
2006-08-02,11.91,12.13,11.9,11.98,108811,0
2006-08-03,11.8,12.04,11.68,12,122826,0
2006-08-04,12.15,12.15,11.39,11.6,145239,0
2006-08-07,11.51,11.72,11.31,11.72,65146,0
2006-08-08,11.8,11.82,11.35,11.41,109339,0
2006-08-09,11.42,11.81,11.42,11.49,92518,0
2006-08-10,11.39,11.85,11.34,11.63,61786,0
2006-08-11,11.58,11.72,11.37,11.62,91149,0
2006-08-14,11.69,11.85,11.61,11.7,145576,0
2006-08-15,11.97,12.18,11.7,12.09,162400,0
2006-08-16,12.21,12.21,11.96,12.03,44460,0
2006-08-17,11.96,12.08,11.74,11.76,66891,0
2006-08-18,11.84,12.06,11.73,11.86,74143,0
2006-08-21,11.76,11.85,11.52,11.55,55791,0
2006-08-22,11.5,11.56,11.03,11.08,114229,0
2006-08-23,11.08,11.17,10.79,10.85,178849,0
2006-08-24,10.85,11.21,10.85,11.03,84498,0
2006-08-25,10.96,11.09,10.9,10.91,58051,0
2006-08-28,10.85,10.93,10.75,10.89,138675,0
2006-08-29,10.92,11.46,10.87,11.45,79701,0
2006-08-30,11.27,11.78,11.27,11.61,71737,0
2006-08-31,11.67,11.84,11.65,11.67,75802,0
2006-09-01,11.73,11.87,11.35,11.39,53256,0
2006-09-05,11.37,11.82,11.33,11.38,120856,0
2006-09-06,11.25,11.29,10.86,10.91,92176,0
2006-09-07,10.79,10.85,10.09,10.19,238876,0
2006-09-08,10.19,10.53,10.19,10.36,192603,0
2006-09-11,10.3,10.44,9.84,9.91,95913,0
2006-09-12,9.91,10.71,9.91,10.55,183172,0
2006-09-13,10.59,10.97,10.43,10.97,170085,0
2006-09-14,10.89,10.97,10.65,10.92,114793,0
2006-09-15,11,11.18,10.81,11.01,269424,0
2006-09-18,11.01,11.18,10.74,10.86,157162,0
2006-09-19,10.87,11.25,10.87,11.25,120210,0
2006-09-20,11.29,11.33,11.15,11.32,99726,0
2006-09-21,11.39,11.44,10.95,11.14,59343,0
2006-09-22,11.06,11.17,10.71,11.09,245925,0
2006-09-25,11.1,11.25,10.95,11.03,181642,0
2006-09-26,10.97,11.53,10.9,11.51,165001,0
2006-09-27,11.43,11.55,11.29,11.32,82318,0
2006-09-28,11.39,11.65,11.35,11.51,111922,0
2006-09-29,11.47,11.5,11.05,11.12,87079,0
2006-10-02,11.05,11.31,10.99,11.13,135085,0
2006-10-03,11.06,11.32,10.99,11.02,134787,0
2006-10-04,10.99,11.5,10.99,11.47,66331,0
2006-10-05,11.43,11.49,11.26,11.39,67233,0
2006-10-06,11.31,11.53,11.31,11.43,86011,0
2006-10-09,11.37,11.53,11.37,11.53,95767,0
2006-10-10,11.5,11.73,11.26,11.67,78256,0
2006-10-11,11.65,11.73,11.54,11.57,77640,0
2006-10-12,11.62,12.15,11.62,12.06,89806,0
2006-10-13,12.03,12.16,11.74,11.99,143629,0
2006-10-16,12.23,12.39,11.99,12.37,161574,0
2006-10-17,12.26,12.65,12.26,12.57,110319,0
2006-10-18,12.57,12.65,12.36,12.57,89541,0
2006-10-19,12.63,12.65,12.06,12.14,410146,0
2006-10-20,12.2,12.38,12,12.33,194544,0
2006-10-23,12.24,12.49,12.07,12.35,128995,0
2006-10-24,12.27,12.42,12.13,12.14,90645,0
2006-10-25,12.13,12.45,11.97,12.43,91098,0
2006-10-26,12.47,12.55,12.29,12.49,594808,0
2006-10-27,12.41,12.57,12.3,12.49,97039,0
2006-10-30,12.43,12.56,12.42,12.52,72682,0
2006-10-31,12.49,12.6,12.39,12.51,143140,0
2006-11-01,12.56,12.57,12.43,12.45,170845,0
2006-11-02,12.38,12.43,11.73,11.74,116392,0
2006-11-03,11.76,12.13,11.65,11.77,69183,0
2006-11-06,11.91,12.27,11.73,12.21,96058,0
2006-11-07,12.16,12.41,11.87,11.91,74785,0
2006-11-08,11.83,12.18,11.83,12.05,60955,0
2006-11-09,12.11,12.23,11.83,11.87,73422,0
2006-11-10,11.85,12.09,11.85,12.09,45951,0
2006-11-13,12.14,12.22,11.87,11.98,100932,0
2006-11-14,11.89,12.01,11.69,12.01,167857,0
2006-11-15,11.99,12.53,11.99,12.23,131683,0
2006-11-16,12.25,12.43,12.11,12.13,117981,0
2006-11-17,12.13,12.35,12.05,12.32,215862,0
2006-11-20,12.37,12.45,12.2,12.23,164280,0
2006-11-21,12.23,12.39,12.21,12.23,127863,0
2006-11-22,12.29,12.33,12.13,12.21,45823,0
2006-11-24,12.18,12.18,12.09,12.09,19227,0
2006-11-27,12.07,12.07,11.51,11.63,187011,0
2006-11-28,11.62,12.03,11.57,12.01,99735,0
2006-11-29,12.01,12.33,11.95,12.28,97573,0
2006-11-30,12.21,12.29,11.79,12.12,200286,0
2006-12-01,12.09,12.21,11.99,12.17,176271,0
2006-12-04,12.14,12.37,11.74,12.36,148098,0
2006-12-05,12.39,12.59,12.23,12.47,92776,0
2006-12-06,12.46,12.59,12.35,12.51,56922,0
2006-12-07,12.53,12.55,12.36,12.53,57550,0
2006-12-08,12.47,12.51,12.27,12.3,65706,0
2006-12-11,12.17,12.37,12.01,12.34,151303,0
2006-12-12,12.29,12.29,11.88,11.92,115440,0
2006-12-13,12.01,12.06,11.81,12.02,215364,0
2006-12-14,12.08,12.27,11.95,12.27,160225,0
2006-12-15,12.33,12.35,11.9,11.97,166158,0
2006-12-18,12,12.21,11.67,11.74,58401,0
2006-12-19,11.67,11.7,11.37,11.41,148252,0
2006-12-20,11.4,11.61,11.4,11.5,79117,0
2006-12-21,11.49,11.54,11.39,11.54,147327,0
2006-12-22,11.55,11.55,11.38,11.44,49237,0
2006-12-26,11.4,11.51,11.29,11.39,70110,0
2006-12-27,11.35,11.72,11.3,11.62,64843,0
2006-12-28,11.59,11.73,11.38,11.45,104458,0
2006-12-29,11.47,11.67,11.26,11.28,120252,0
2007-01-03,11.39,11.66,11.31,11.66,171385,0
2007-01-04,11.61,11.88,11.49,11.79,84687,0
2007-01-05,11.71,11.78,11.24,11.37,67392,0
2007-01-08,11.39,11.49,11.07,11.39,96126,0
2007-01-09,11.41,11.75,11.23,11.73,162033,0
2007-01-10,11.67,11.82,11.45,11.48,73849,0
2007-01-11,11.53,11.87,11.33,11.51,191092,0
2007-01-12,11.48,11.81,11.45,11.78,79597,0
2007-01-16,11.77,11.83,11.21,11.25,92260,0
2007-01-17,11.2,11.49,11.11,11.4,94360,0
2007-01-18,11.38,11.75,11.38,11.65,132133,0
2007-01-19,11.63,11.75,11.59,11.73,88182,0
2007-01-22,11.75,11.75,11.56,11.62,207957,0
2007-01-23,11.61,11.82,11.59,11.73,118656,0
2007-01-24,11.77,12.09,11.77,11.98,135676,0
2007-01-25,11.97,12.05,11.85,11.86,133836,0
2007-01-26,11.91,11.92,11.67,11.8,89970,0
2007-01-29,11.74,11.94,11.71,11.93,94726,0
2007-01-30,11.93,12.03,11.88,12.03,56059,0
2007-01-31,12.03,12.21,11.93,12.21,114655,0
2007-02-01,12.25,12.31,11.9,11.98,159241,0
2007-02-02,12.03,12.2,11.97,11.97,51393,0
2007-02-05,12.01,12.01,11.83,11.95,83415,0
2007-02-06,11.97,12.15,11.89,12.15,50569,0
2007-02-07,12.17,12.61,12.14,12.53,121227,0
2007-02-08,12.49,12.69,12.41,12.67,112179,0
2007-02-09,12.7,12.73,12.53,12.69,86508,0
2007-02-12,12.69,12.69,12.49,12.6,71923,0
2007-02-13,12.69,13.1,12.6,13.1,155343,0
2007-02-14,13.07,13.45,13.01,13.4,166218,0
2007-02-15,13.47,13.55,13.3,13.36,111246,0
2007-02-16,13.39,13.49,13.07,13.18,81034,0
2007-02-20,13.12,13.6,13.11,13.6,140500,0
2007-02-21,13.36,13.65,13.25,13.27,203364,0
2007-02-22,13.26,13.35,13.14,13.29,112117,0
2007-02-23,13.23,13.3,12.98,13.09,128337,0
2007-02-26,13.19,13.19,12.86,12.89,74142,0
2007-02-27,12.83,12.83,12.23,12.31,134409,0
2007-02-28,12.32,12.55,12.3,12.38,207433,0
2007-03-01,12.13,12.71,12.09,12.29,69040,0
2007-03-02,12.17,12.3,11.98,12.03,173116,0
2007-03-05,11.99,12.23,11.87,11.87,321657,0
2007-03-06,11.96,12.51,11.93,12.42,283423,0
2007-03-07,12.45,12.45,12.29,12.35,86158,0
2007-03-08,12.48,12.75,12.3,12.41,124746,0
2007-03-09,12.51,12.55,12.39,12.46,89977,0
2007-03-12,12.5,12.77,12.5,12.59,89157,0
2007-03-13,12.6,12.97,12.31,12.31,157491,0
2007-03-14,12.26,12.63,12.23,12.6,97554,0
2007-03-15,12.61,12.8,12.61,12.77,194631,0
2007-03-16,12.73,12.81,12.63,12.75,283534,0
2007-03-19,12.86,12.94,12.63,12.73,203241,0
2007-03-20,12.73,13.07,12.73,12.9,83062,0
2007-03-21,12.93,13.44,12.87,13.44,80365,0
2007-03-22,13.46,13.47,13.25,13.41,97816,0
2007-03-23,13.46,13.46,13.29,13.39,79857,0
2007-03-26,13.43,13.53,13.32,13.39,98676,0
2007-03-27,13.32,13.32,12.9,12.95,93082,0
2007-03-28,12.85,12.97,12.75,12.81,271452,0
2007-03-29,12.87,13.27,12.81,13.24,69678,0
2007-03-30,13.23,13.37,12.61,12.81,191703,0
2007-04-02,12.95,13.31,12.71,12.81,110281,0
2007-04-03,12.87,13.05,12.66,12.67,196069,0
2007-04-04,12.69,13.05,12.66,13.05,148156,0
2007-04-05,13.05,13.35,13.05,13.09,53310,0
2007-04-09,13.13,13.13,12.74,12.75,247312,0
2007-04-10,12.72,13.02,12.69,12.85,55368,0
2007-04-11,12.92,13.01,12.75,12.83,80397,0
2007-04-12,12.82,12.95,12.79,12.95,41920,0
2007-04-13,12.9,12.96,12.73,12.93,63820,0
2007-04-16,12.99,13.56,12.98,13.42,72457,0
2007-04-17,13.67,13.67,13.19,13.38,78361,0
2007-04-18,13.18,13.89,13.18,13.85,266419,0
2007-04-19,13.67,13.83,13.34,13.69,277164,0
2007-04-20,13.85,14.41,13.77,14.27,204300,0
2007-04-23,14.22,14.29,13.27,14,208963,0
2007-04-24,14.44,14.44,13.93,14.35,61680,0
2007-04-25,14.33,14.33,14.12,14.17,114045,0
2007-04-26,14.22,14.29,13.99,14.29,97309,0
2007-04-27,14.28,14.29,13.69,13.93,169056,0
2007-04-30,13.83,14.04,13.59,13.87,277935,0
2007-05-01,13.93,14.09,13.84,13.93,224064,0
2007-05-02,13.97,14.21,13.79,14.13,378031,0
2007-05-03,14.17,14.31,14.15,14.2,190578,0
2007-05-04,14.29,14.33,14.13,14.32,100861,0
2007-05-07,14.34,14.34,14.23,14.24,50578,0
2007-05-08,14.25,14.82,14.19,14.6,359367,0
2007-05-09,14.57,14.86,14.45,14.69,196467,0
2007-05-10,14.57,14.58,14.21,14.42,179140,0
2007-05-11,14.63,14.93,14.49,14.93,227700,0
2007-05-14,14.95,15.99,14.95,15.93,401704,0
2007-05-15,15.89,16.11,15.42,15.53,217803,0
2007-05-16,15.61,15.89,15.49,15.77,295909,0
2007-05-17,15.76,15.96,15.64,15.87,142224,0
2007-05-18,15.87,16.03,15.49,16.03,219859,0
2007-05-21,15.71,16.16,15.57,16.14,142191,0
2007-05-22,16.05,16.41,15.98,16.33,146644,0
2007-05-23,16.33,16.6,16.15,16.31,201279,0
2007-05-24,16.22,16.43,15.72,15.87,278517,0
2007-05-25,15.93,16.2,15.57,15.95,57634,0
2007-05-29,16.07,16.35,16.02,16.25,84751,0
2007-05-30,16.2,16.42,15.79,16.38,127341,0
2007-05-31,16.53,16.67,16.19,16.34,180142,0
2007-06-01,16.51,16.83,16.51,16.63,340951,0
2007-06-04,16.81,17.12,16.57,16.6,166098,0
2007-06-05,16.84,16.91,15.95,16.29,386323,0
2007-06-06,16.25,16.32,15.9,16.05,119412,0
2007-06-07,15.96,16.43,15.68,15.79,177234,0
2007-06-08,15.78,16.2,15.72,15.99,85752,0
2007-06-11,15.91,15.96,15.59,15.75,130482,0
2007-06-12,15.69,15.75,15.08,15.23,140718,0
2007-06-13,15.24,15.71,15.17,15.33,155328,0
2007-06-14,15.34,15.63,15.27,15.29,67410,0
2007-06-15,15.64,15.82,15.17,15.41,308367,0
2007-06-18,15.5,15.75,15.5,15.62,114439,0
2007-06-19,15.59,16.13,15.59,15.95,174256,0
2007-06-20,15.96,16.11,15.51,15.52,114552,0
2007-06-21,15.51,15.74,15.41,15.53,106002,0
2007-06-22,15.48,15.6,14.87,15.03,345970,0
2007-06-25,15.03,15.44,14.77,14.89,162717,0
2007-06-26,14.95,15.14,14.56,14.99,117685,0
2007-06-27,14.85,14.93,14.69,14.9,127369,0
2007-06-28,14.9,14.98,14.79,14.84,85102,0
2007-06-29,14.87,14.95,14.32,14.48,133147,0
2007-07-02,14.55,14.86,14.55,14.82,252264,0
2007-07-03,14.67,14.82,14.63,14.78,110121,0
2007-07-05,14.71,14.92,14.67,14.87,234387,0
2007-07-06,15,15.24,14.91,15.2,298210,0
2007-07-09,16.08,16.99,16.07,16.57,417892,0
2007-07-10,16.57,17.39,16.37,17.33,798717,0
2007-07-11,17.43,17.86,17.29,17.77,364921,0
2007-07-12,17.77,18.05,17.6,17.93,494100,0
2007-07-13,17.96,18.08,17.9,18.03,298968,0
2007-07-16,18.14,18.62,17.97,18.15,984372,0
2007-07-17,18.27,18.59,18.21,18.57,369880,0
2007-07-18,18.63,18.77,18.5,18.67,516844,0
2007-07-19,18.69,19.5,18.57,19.32,471049,0
2007-07-20,19.28,19.5,18.98,19.37,372952,0
2007-07-23,19.47,19.95,19.05,19.72,457906,0
2007-07-24,19.69,19.72,19.23,19.3,331102,0
2007-07-25,19.51,19.65,18.77,18.95,558411,0
2007-07-26,18.67,18.91,18.03,18.25,493518,0
2007-07-27,18.17,18.47,17.79,18.01,329761,0
2007-07-30,18.92,18.92,17.77,18.62,626448,0
2007-07-31,18.97,19.18,18.34,18.63,404088,0
2007-08-01,18.58,18.81,18.08,18.43,528166,0
2007-08-02,18.54,18.93,18.2,18.43,502818,0
2007-08-03,18.48,18.83,18.13,18.23,368878,0
2007-08-06,18.23,18.63,17.69,18.01,1108827,0
2007-08-07,17.9,18.29,17.77,17.97,256852,0
2007-08-08,18.04,18.55,17.74,18.23,515929,0
2007-08-09,17.93,18.25,17.14,17.53,450376,0
2007-08-10,17.19,18.83,16.78,17.79,405631,0
2007-08-13,17.65,18.58,17.44,17.77,419022,0
2007-08-14,17.89,17.97,17.01,17.02,242022,0
2007-08-15,16.92,17.68,16.83,16.95,260080,0
2007-08-16,16.72,17.03,15.94,17,443733,0
2007-08-17,17.68,18.1,17.24,17.58,251628,0
2007-08-20,17.69,18.19,17.25,17.36,158506,0
2007-08-21,17.41,17.55,16.88,16.95,170293,0
2007-08-22,17.17,17.48,17.01,17.46,188142,0
2007-08-23,17.61,17.69,17.01,17.1,60652,0
2007-08-24,17.15,17.85,17.13,17.73,245845,0
2007-08-27,17.61,17.88,16.86,17.19,264565,0
2007-08-28,16.97,17.17,16.57,16.76,150448,0
2007-08-29,16.89,17.18,16.64,17.16,128811,0
2007-08-30,16.96,17.28,16.81,16.83,126267,0
2007-08-31,17.14,17.65,16.77,16.91,193563,0
2007-09-04,16.8,17.3,16.66,17.26,213993,0
2007-09-05,17.11,17.29,16.65,16.71,172780,0
2007-09-06,16.79,17.05,16.5,16.52,105624,0
2007-09-07,16.29,17.05,15.91,15.94,206965,0
2007-09-10,16.09,16.49,15.39,16.17,282231,0
2007-09-11,16.23,16.51,15.99,16.22,243198,0
2007-09-12,16.19,16.31,15.9,15.95,159885,0
2007-09-13,15.99,16.12,15.77,16.02,437106,0
2007-09-14,15.87,16.18,15.82,16.18,120148,0
2007-09-17,16.12,16.35,15.98,16.01,296146,0
2007-09-18,16.11,17.55,15.94,17.32,256830,0
2007-09-19,17.47,17.89,17.36,17.83,399132,0
2007-09-20,17.81,18.37,17.77,18.3,326277,0
2007-09-21,18.47,18.57,17.79,18.25,421515,0
2007-09-24,18.21,18.65,18.13,18.38,200452,0
2007-09-25,18.23,18.23,17.68,17.82,178039,0
2007-09-26,18,18.01,17.89,17.99,174607,0
2007-09-27,18.09,18.21,17.48,17.74,164643,0
2007-09-28,17.77,17.91,16.89,16.9,156886,0
2007-10-01,16.86,17.89,16.69,17.57,288697,0
2007-10-02,17.61,18.21,17.4,17.97,157260,0
2007-10-03,17.91,18.07,17.36,17.53,156340,0
2007-10-04,17.64,17.86,17.37,17.63,102457,0
2007-10-05,17.86,18.13,17.81,18.02,170193,0
2007-10-08,18.23,18.42,17.85,18.01,104011,0
2007-10-09,18.1,18.43,18.07,18.15,140080,0
2007-10-10,18.19,18.37,17.45,17.49,119569,0
2007-10-11,17.67,18.49,17.02,17.18,222152,0
2007-10-12,17.24,17.28,17.07,17.1,358103,0
2007-10-15,16.93,17.1,16.76,16.9,252247,0
2007-10-16,16.82,17.08,16.63,16.9,190665,0
2007-10-17,17.09,17.09,16.23,16.81,194599,0
2007-10-18,16.82,17.11,16.37,16.62,245294,0
2007-10-19,16.7,17.15,16.01,16.07,362333,0
2007-10-22,15.88,17.19,15.3,17.13,436884,0
2007-10-23,17.28,17.65,16.59,16.99,248959,0
2007-10-24,16.83,16.84,16,16.31,284766,0
2007-10-25,16.4,17.02,16.3,16.71,137116,0
2007-10-26,16.91,16.91,16.06,16.62,197395,0
2007-10-29,16.64,16.98,16.53,16.66,141993,0
2007-10-30,16.55,16.77,16.21,16.68,148944,0
2007-10-31,16.78,16.97,16.41,16.95,158934,0
2007-11-01,16.71,16.79,15.87,16.04,237170,0
2007-11-02,16.17,16.32,15.37,15.95,142361,0
2007-11-05,15.77,16.23,15.33,16,174612,0
2007-11-06,16,16.66,15.2,16.64,176758,0
2007-11-07,16.4,16.4,15.55,15.58,169765,0
2007-11-08,15.71,16.05,15.5,15.87,135092,0
2007-11-09,15.65,16.29,15.21,16.05,123175,0
2007-11-12,16.08,16.71,15.76,15.99,185133,0
2007-11-13,16.17,17.07,15.85,16.79,231829,0
2007-11-14,16.86,16.99,16.37,16.5,320281,0
2007-11-15,16.45,16.68,15.74,15.9,257862,0
2007-11-16,15.89,16.05,15.21,15.45,392282,0
2007-11-19,15.29,15.8,15.13,15.5,631638,0
2007-11-20,15.5,15.72,15.17,15.32,343715,0
2007-11-21,15.26,15.37,14.49,14.69,285125,0
2007-11-23,14.82,14.82,13.97,14.47,225349,0
2007-11-26,14.52,15.04,14.25,14.81,459967,0
2007-11-27,14.88,15.01,14.65,14.82,335003,0
2007-11-28,15,16.06,14.87,16.04,245652,0
2007-11-29,16.01,16.01,15.46,15.6,249353,0
2007-11-30,15.79,16.35,15.61,15.76,321809,0
2007-12-03,15.7,17.16,15.59,16.06,305946,0
2007-12-04,15.88,16.4,15.85,16.11,753757,0
2007-12-05,16.37,16.5,16.15,16.28,332094,0
2007-12-06,16.3,16.4,15.66,16.35,356910,0
2007-12-07,16.36,16.52,16.21,16.5,212109,0
2007-12-10,16.57,17.03,16.21,17.03,160941,0
2007-12-11,17.1,18.07,16.96,17.22,566184,0
2007-12-12,17.73,18.19,17.2,17.48,474444,0
2007-12-13,17.36,17.63,17.31,17.62,415994,0
2007-12-14,17.49,17.67,16.98,17.26,601391,0
2007-12-17,17.19,17.48,16.99,17.12,393977,0
2007-12-18,17.34,18.06,17.28,18.05,475372,0
2007-12-19,18,18.17,17.73,17.88,241147,0
2007-12-20,18.08,18.85,17.72,18.53,660712,0
2007-12-21,18.32,18.34,17.48,18.28,868847,0
2007-12-24,18.34,18.4,18.04,18.15,153611,0
2007-12-26,18.13,18.46,17.92,18.3,227049,0
2007-12-27,18.32,18.79,17.92,18.09,230257,0
2007-12-28,18.33,18.79,17.88,18.24,278580,0
2007-12-31,18.12,18.46,17.75,18.18,342095,0
2008-01-02,18.58,18.78,17.93,18.14,520739,0
2008-01-03,18.38,18.6,17.76,17.92,415087,0
2008-01-04,17.65,17.82,16.81,16.94,464217,0
2008-01-07,17.1,17.77,16.67,16.95,408305,0
2008-01-08,16.94,17.39,16.1,16.18,258466,0
2008-01-09,16.01,17.2,15.91,17,317930,0
2008-01-10,16.82,17.57,16.48,17.06,269544,0
2008-01-11,16.89,16.89,16.15,16.35,199188,0
2008-01-14,16.47,16.54,15.82,16.11,202598,0
2008-01-15,15.85,16.36,15.46,16.2,183074,0
2008-01-16,16.19,16.8,15.31,16.24,234848,0
2008-01-17,16.28,16.49,15.69,15.99,181156,0
2008-01-18,15.99,16.15,15.13,15.47,391384,0
2008-01-22,14.82,16.02,14.41,15.83,348801,0
2008-01-23,15.36,16.81,15.36,16.61,366915,0
2008-01-24,16.77,16.83,15.95,16.32,280819,0
2008-01-25,16.59,17.24,16.48,16.6,164852,0
2008-01-28,16.37,16.71,15.89,16.51,195883,0
2008-01-29,16.56,16.6,15.68,16.5,158852,0
2008-01-30,16.35,16.85,16.01,16.14,164113,0
2008-01-31,15.81,17.17,15.66,16.78,411942,0
2008-02-01,16.84,17.18,16.48,17.07,187247,0
2008-02-04,17.01,17.06,16.52,16.93,164905,0
2008-02-05,16.55,16.81,16.38,16.8,254808,0
2008-02-06,16.87,16.88,16.5,16.73,215787,0
2008-02-07,16.7,17.5,16.5,17.1,217617,0
2008-02-08,17.02,17.5,17,17.26,194548,0
2008-02-11,17.35,18.13,17.05,17.5,249301,0
2008-02-12,17.44,17.64,17.06,17.33,289571,0
2008-02-13,16.61,17.01,15.95,16.91,500429,0
2008-02-14,16.93,17,15.72,15.92,340397,0
2008-02-15,15.83,15.83,14.96,15.76,309052,0
2008-02-19,15.85,16.33,15.54,15.85,187836,0
2008-02-20,15.77,16.18,15.58,16.02,104698,0
2008-02-21,16.1,16.24,15.39,15.57,199154,0
2008-02-22,15.63,15.88,14.93,15.19,258301,0
2008-02-25,15.16,15.84,15.02,15.58,189749,0
2008-02-26,15.44,15.72,15.25,15.59,153582,0
2008-02-27,15.41,15.66,14.95,15.54,82301,0
2008-02-28,15.38,15.96,14.88,15.29,137395,0
2008-02-29,15.07,15.15,14.79,14.82,156774,0
2008-03-03,14.86,14.86,14,14.36,380473,0
2008-03-04,14.18,14.57,14.15,14.48,412667,0
2008-03-05,14.58,15.09,14.13,14.74,209887,0
2008-03-06,14.64,14.8,14.38,14.38,120134,0
2008-03-07,14.18,14.96,14.18,14.44,177441,0
2008-03-10,14.28,15.22,14.26,14.71,197909,0
2008-03-11,15.21,15.76,14.95,15.76,286731,0
2008-03-12,15.78,16.49,15.58,15.58,228948,0
2008-03-13,15.42,16.25,15.15,16.21,117793,0
2008-03-14,16.28,16.35,15.39,15.52,203458,0
2008-03-17,15.05,15.8,15.05,15.49,303634,0
2008-03-18,15.85,16.57,15.4,16.26,280781,0
2008-03-19,16.41,16.61,15.51,15.67,436862,0
2008-03-20,15.85,15.85,14.82,15.65,557408,0
2008-03-24,15.7,16.52,15.52,16.43,118130,0
2008-03-25,16.4,16.6,15.64,16.12,173844,0
2008-03-26,15.92,16.41,15.44,16.41,179118,0
2008-03-27,16.46,16.46,15.76,15.88,118734,0
2008-03-28,15.87,16.28,15.6,15.61,87648,0
2008-03-31,15.67,16.43,15.67,15.84,111042,0
2008-04-01,16.54,16.75,16.07,16.75,204778,0
2008-04-02,16.7,17.27,16.68,17.08,200643,0
2008-04-03,16.88,16.97,16.16,16.36,125234,0
2008-04-04,16.44,17.01,15.73,16.5,150202,0
2008-04-07,16.58,17,16.46,16.52,84546,0
2008-04-08,16.34,16.96,16.34,16.48,96552,0
2008-04-09,16.53,16.61,15.87,15.98,204335,0
2008-04-10,15.89,16.29,15.71,16.02,177677,0
2008-04-11,15.86,15.93,15.37,15.4,80804,0
2008-04-14,15.33,15.6,15.14,15.44,176483,0
2008-04-15,15.48,16.06,15.39,15.63,176919,0
2008-04-16,15.75,16.17,15.31,16.05,172280,0
2008-04-17,16.06,16.48,15.32,15.75,365986,0
2008-04-18,15.87,16.12,15.35,15.41,250505,0
2008-04-21,15.25,15.68,14.85,14.9,162096,0
2008-04-22,14.8,15.16,14.3,15.14,187480,0
2008-04-23,15.21,15.39,14.59,14.79,189448,0
2008-04-24,14.84,15.49,14.6,15.33,186075,0
2008-04-25,15.39,16.08,14.88,15.92,206795,0
2008-04-28,15.87,15.93,15.39,15.57,243111,0
2008-04-29,15.59,15.85,15.17,15.76,146759,0
2008-04-30,15.51,16.6,15.51,16.12,169963,0
2008-05-01,16.09,17.26,15.96,16.56,167239,0
2008-05-02,16.73,16.92,15.97,16.34,186863,0
2008-05-05,16.25,16.35,15.9,16.09,110363,0
2008-05-06,15.96,16.8,15.49,16.74,154871,0
2008-05-07,16.79,16.88,15.71,15.81,122736,0
2008-05-08,15.84,15.88,15.35,15.67,322216,0
2008-05-09,15.48,16.16,15.27,16.07,201866,0
2008-05-12,16.12,16.92,15.79,16.6,243227,0
2008-05-13,16.61,16.93,16.17,16.48,87590,0
2008-05-14,16.5,16.75,16.25,16.33,65896,0
2008-05-15,16.3,16.69,16.2,16.5,108273,0
2008-05-16,16.62,16.73,15.99,16.58,149810,0
2008-05-19,16.55,16.89,16.49,16.6,218597,0
2008-05-20,16.5,16.85,16.22,16.52,117748,0
2008-05-21,16.56,16.94,15.79,15.9,195699,0
2008-05-22,15.93,16.26,15.63,16.26,298391,0
2008-05-23,16.13,16.13,15.52,15.62,127605,0
2008-05-27,15.57,16.15,15.19,15.34,150238,0
2008-05-28,15.38,15.75,15.18,15.22,144908,0
2008-05-29,15.14,15.79,14.82,15.7,189472,0
2008-05-30,15.71,16.21,15.5,16.18,228525,0
2008-06-02,16.14,16.24,15.32,16.05,298493,0
2008-06-03,16.08,16.64,16.08,16.24,294303,0
2008-06-04,16.14,16.38,15.84,15.94,133344,0
2008-06-05,15.92,16.59,15.86,16.31,152525,0
2008-06-06,16.17,16.45,15.21,15.23,166541,0
2008-06-09,15.32,15.93,15.07,15.16,134985,0
2008-06-10,15.02,15.53,14.73,14.88,205689,0
2008-06-11,14.8,14.96,13.92,14.11,219183,0
2008-06-12,14.25,14.46,13.94,13.94,136524,0
2008-06-13,14.11,14.35,14,14.35,82445,0
2008-06-16,14.27,14.27,13.88,14.1,151515,0
2008-06-17,14.12,14.49,13.55,13.68,224894,0
2008-06-18,13.58,14.05,12.88,12.92,261580,0
2008-06-19,12.89,13.02,12.63,12.99,353265,0
2008-06-20,12.89,13.06,12.67,12.95,318256,0
2008-06-23,13.07,13.27,12.59,12.81,123623,0
2008-06-24,12.66,12.76,12.34,12.55,154090,0
2008-06-25,12.57,13.02,12.42,12.92,252745,0
2008-06-26,12.74,13.04,12.15,12.28,91896,0
2008-06-27,12.23,12.65,12,12.14,481744,0
2008-06-30,12.12,12.5,11.9,12.01,158390,0
2008-07-01,11.91,12.75,11.73,11.94,298721,0
2008-07-02,11.92,11.92,11.35,11.76,280302,0
2008-07-03,11.81,11.95,11.42,11.59,114974,0
2008-07-07,11.68,12,11.24,11.47,197141,0
2008-07-08,11.49,12.19,11.42,12.12,168927,0
2008-07-09,12.15,12.15,11.61,11.68,182370,0
2008-07-10,11.51,11.97,11.27,11.73,191821,0
2008-07-11,11.57,12.2,11,12.14,276516,0
2008-07-14,12.15,12.15,11.33,11.65,193622,0
2008-07-15,11.44,11.44,10.66,10.98,282229,0
2008-07-16,11,12.08,10.82,12,234460,0
2008-07-17,12.01,12.46,11.49,12.36,334762,0
2008-07-18,12.38,12.84,11.8,12.6,213279,0
2008-07-21,12.61,12.87,12.21,12.38,268647,0
2008-07-22,12.29,13.06,12.18,13,348044,0
2008-07-23,13.15,13.4,12.68,13.11,399344,0
2008-07-24,12.71,12.74,11.57,11.75,309246,0
2008-07-25,11.85,12.01,11.16,11.26,271883,0
2008-07-28,11.17,11.57,11.02,11.24,182401,0
2008-07-29,11.26,11.42,11.01,11.38,324744,0
2008-07-30,11.52,11.52,11.04,11.26,350699,0
2008-07-31,11.07,11.41,10.95,11.29,476208,0
2008-08-01,11.3,11.55,10.97,11.42,185647,0
2008-08-04,11.39,12.03,10.91,11.36,151716,0
2008-08-05,11.52,12.24,11.43,11.65,176052,0
2008-08-06,11.67,12.35,11.5,12.11,229742,0
2008-08-07,12.44,12.49,11.58,11.82,243206,0
2008-08-08,11.81,12.67,11.48,12.52,202530,0
2008-08-11,12.54,13.09,12.22,12.97,118376,0
2008-08-12,12.89,13.05,12.61,12.82,210348,0
2008-08-13,12.78,13.05,12.69,13.01,110168,0
2008-08-14,12.94,13.12,12.52,13.1,84207,0
2008-08-15,12.94,13.22,12.67,13.12,249978,0
2008-08-18,13.12,13.35,12.96,13.1,149935,0
2008-08-19,12.97,13.18,12.75,12.86,194267,0
2008-08-20,12.9,13.14,12.7,12.92,69749,0
2008-08-21,12.77,13.13,12.77,12.93,236925,0
2008-08-22,13.03,13.36,12.96,13.2,93341,0
2008-08-25,13.11,13.53,12.77,13.04,116473,0
2008-08-26,13.05,13.46,12.78,13.2,80365,0
2008-08-27,13.16,13.46,13.15,13.22,144202,0
2008-08-28,13.23,13.55,13.14,13.25,184050,0
2008-08-29,13.18,13.47,13.1,13.19,120997,0
2008-09-02,13.47,13.52,12.69,13,162211,0
2008-09-03,13,13.41,12.75,13.26,254735,0
2008-09-04,13.15,13.16,12.61,12.88,159094,0
2008-09-05,12.75,13.05,12.58,12.96,185976,0
2008-09-08,13.27,13.56,12.84,13.5,167883,0
2008-09-09,13.5,13.79,13.36,13.5,191721,0
2008-09-10,13.79,13.8,13.48,13.67,163257,0
2008-09-11,13.37,14.1,13.35,14.04,281907,0
2008-09-12,13.94,14.06,13.68,13.75,107867,0
2008-09-15,13.46,14.04,13.4,13.65,122999,0
2008-09-16,13.36,14.71,13.1,14.38,207666,0
2008-09-17,14.07,14.32,13.38,13.5,385956,0
2008-09-18,13.93,14.74,13.79,14,714924,0
2008-09-19,15.14,15.14,13.79,14.48,784159,0
2008-09-22,14.45,14.45,13.48,13.52,172402,0
2008-09-23,13.51,13.96,12.88,13.52,184162,0
2008-09-24,13.52,14.13,13.07,13.11,223525,0
2008-09-25,13.17,13.66,13.02,13.28,145704,0
2008-09-26,13.03,13.36,12.69,13.08,404936,0
2008-09-29,12.87,13.37,12.11,12.38,264879,0
2008-09-30,12.54,12.91,12,12.8,127671,0
2008-10-01,12.67,12.69,12.06,12.33,143806,0
2008-10-02,12.23,12.53,11.44,11.53,219019,0
2008-10-03,11.72,11.99,10.75,10.76,340337,0
2008-10-06,10.5,10.5,9.67,9.99,468357,0
2008-10-07,10.13,10.46,9.45,9.45,324266,0
2008-10-08,9.16,9.35,8.73,8.79,513200,0
2008-10-09,8.87,9,8.13,8.19,426587,0
2008-10-10,7.84,8.55,7.62,8,540413,0
2008-10-13,8.43,9.36,7.98,8.96,283353,0
2008-10-14,9.27,10.65,8.47,8.71,349771,0
2008-10-15,8.53,8.98,7.77,7.79,179627,0
2008-10-16,7.83,8.5,7.4,7.9,275517,0
2008-10-17,7.59,8.47,7.28,7.88,274804,0
2008-10-20,7.94,8.17,7.67,7.97,192851,0
2008-10-21,7.82,7.96,7.06,7.39,189739,0
2008-10-22,7.14,7.4,7.07,7.22,240392,0
2008-10-23,7.13,7.5,6.96,7.27,564736,0
2008-10-24,6.75,7.61,6.75,7.26,227890,0
2008-10-27,7.13,7.42,6.9,6.99,283125,0
2008-10-28,7.11,7.72,6.9,7.65,501086,0
2008-10-29,7.54,8.06,7.54,7.75,251884,0
2008-10-30,7.96,8.49,7.88,8.45,158872,0
2008-10-31,8.38,9.56,8.31,9.37,212881,0
2008-11-03,9.09,9.78,9.09,9.42,202466,0
2008-11-04,9.7,9.99,9.12,9.48,201182,0
2008-11-05,9.38,9.7,8.6,8.67,250379,0
2008-11-06,8.58,8.66,7.88,7.91,234133,0
2008-11-07,8,8.08,7.71,7.94,120802,0
2008-11-10,8.16,8.16,7.43,7.47,264681,0
2008-11-11,7.39,7.4,7.08,7.1,169041,0
2008-11-12,7.01,7.53,6.99,7.01,280755,0
2008-11-13,7.04,7.57,6.79,7.23,443162,0
2008-11-14,7.08,7.2,6.81,6.81,236872,0
2008-11-17,6.76,7.45,6.53,6.57,210861,0
2008-11-18,6.58,6.71,6.01,6.3,229604,0
2008-11-19,6.3,6.42,5.63,5.66,209273,0
2008-11-20,5.62,5.84,5.29,5.54,460383,0
2008-11-21,5.64,6.24,5.43,6.2,310423,0
2008-11-24,6.28,6.93,5.99,6.9,330764,0
2008-11-25,6.97,7.96,6.82,7.76,295001,0
2008-11-26,7.53,8.74,7.46,8.72,183160,0
2008-11-28,8.62,8.79,8.47,8.78,78052,0
2008-12-01,8.48,8.8,8.14,8.15,410377,0
2008-12-02,8.29,8.66,7.87,8.3,339289,0
2008-12-03,8.06,9.2,7.91,8.88,327791,0
2008-12-04,8.77,9.56,8.37,8.87,169541,0
2008-12-05,8.7,9.2,8.05,9.16,203506,0
2008-12-08,9.41,10,8.39,9.84,250395,0
2008-12-09,9.71,9.72,8.9,9.33,245567,0
2008-12-10,9.41,10,9.34,9.56,277281,0
2008-12-11,9.43,9.73,8.55,8.71,189330,0
2008-12-12,8.47,9.4,7.55,9.12,156357,0
2008-12-15,9.16,9.92,8.18,8.44,120350,0
2008-12-16,8.61,9.64,8.43,9.52,185505,0
2008-12-17,9.44,9.9,8.93,9.75,202237,0
2008-12-18,9.77,9.77,8.72,8.8,263856,0
2008-12-19,9.1,9.27,8.58,9.13,367513,0
2008-12-22,9.14,9.14,7.89,8.45,196662,0
2008-12-23,8.51,8.51,7.95,8.15,135572,0
2008-12-24,8.18,8.82,8.18,8.69,39882,0
2008-12-26,8.72,8.98,8.04,8.37,108624,0
2008-12-29,8.29,8.35,7.84,8,389792,0
2008-12-30,8.12,8.44,7.85,8.4,340114,0
2008-12-31,8.43,8.78,8.04,8.57,416925,0
2009-01-02,8.58,9.31,8.13,9.23,94679,0
2009-01-05,9.21,9.55,8.01,9.02,121122,0
2009-01-06,9.14,9.39,8.74,9.38,116393,0
2009-01-07,9.14,9.14,8.6,8.91,205442,0
2009-01-08,8.58,9.22,8.17,9.19,220811,0
2009-01-09,9.16,9.16,8.18,8.44,174957,0
2009-01-12,8.4,9.08,8.02,8.21,71676,0
2009-01-13,8.17,8.69,8.17,8.48,195587,0
2009-01-14,8.27,8.84,8.04,8.08,209562,0
2009-01-15,8.08,8.71,7.87,8.56,110711,0
2009-01-16,8.64,8.83,8.47,8.77,97800,0
2009-01-20,8.59,8.89,8.36,8.75,326809,0
2009-01-21,8.86,9.04,8.42,8.84,141317,0
2009-01-22,8.75,9.56,8.75,9.15,164819,0
2009-01-23,8.86,9,8.42,8.44,99431,0
2009-01-26,8.43,9.31,8.43,8.89,102955,0
2009-01-27,8.9,9.11,8.85,8.97,91371,0
2009-01-28,9.11,9.53,9.05,9.4,67565,0
2009-01-29,9.25,9.44,8.71,8.72,72155,0
2009-01-30,8.84,9.29,8.36,9.1,157616,0
2009-02-02,8.94,9.48,8.7,9.13,101533,0
2009-02-03,9.19,9.19,8.53,9.05,57631,0
2009-02-04,9.03,9.23,8.6,8.74,65248,0
2009-02-05,8.64,9.5,8.58,9.37,78196,0
2009-02-06,9.33,10.68,9.33,10.5,123809,0
2009-02-09,10.42,10.8,10.18,10.27,49667,0
2009-02-10,10.17,10.63,9.48,9.51,95773,0
2009-02-11,9.54,10.58,8.39,9.97,229818,0
2009-02-12,9.82,10.27,9.51,9.96,140749,0
2009-02-13,9.94,10.05,9.5,9.83,93687,0
2009-02-17,9.52,9.89,9.4,9.71,148154,0
2009-02-18,9.77,9.8,9.18,9.5,107524,0
2009-02-19,9.6,9.87,9.5,9.71,132419,0
2009-02-20,9.5,9.81,9.27,9.3,103427,0
2009-02-23,9.36,9.59,8.67,8.69,169197,0
2009-02-24,8.86,8.86,8.41,8.62,157927,0
2009-02-25,8.56,8.77,8.31,8.54,184345,0
2009-02-26,8.43,8.86,8.28,8.46,143376,0
2009-02-27,8.29,8.71,8.14,8.17,155609,0
2009-03-02,8.04,8.04,7.12,7.17,376996,0
2009-03-03,7.29,7.6,6.53,6.79,414420,0
2009-03-04,6.91,7,6.7,6.83,149794,0
2009-03-05,6.68,6.83,6.22,6.25,105748,0
2009-03-06,6.35,6.57,6.17,6.44,118069,0
2009-03-09,6.38,6.5,6.16,6.21,108307,0
2009-03-10,6.4,6.86,6,6.53,119812,0
2009-03-11,6.56,6.89,6.41,6.55,83952,0
2009-03-12,6.53,7.52,6.48,7.5,210800,0
2009-03-13,7.58,7.77,7.4,7.67,137074,0
2009-03-16,7.79,7.96,7.31,7.52,121038,0
2009-03-17,7.47,8.09,7.28,8.09,152461,0
2009-03-18,8.02,9.24,7.48,9.22,242625,0
2009-03-19,9.26,9.76,8.58,8.62,158691,0
2009-03-20,8.72,9.32,8.26,8.27,170253,0
2009-03-23,8.51,10,8.51,9.87,172151,0
2009-03-24,9.68,9.93,9.12,9.13,108445,0
2009-03-25,9.19,9.69,8.93,9.4,137527,0
2009-03-26,9.58,9.72,8.8,9.7,226516,0
2009-03-27,9.47,9.62,8.78,8.78,246912,0
2009-03-30,8.55,9.07,8.02,8.99,217483,0
2009-03-31,9.09,9.26,8.42,8.92,298387,0
2009-04-01,8.71,9.12,8.54,9.11,234892,0
2009-04-02,9.37,10.78,8.27,10.61,311243,0
2009-04-03,10.6,10.6,10.21,10.43,173705,0
2009-04-06,10.34,10.4,10.1,10.34,123544,0
2009-04-07,10.2,10.33,10.03,10.15,216686,0
2009-04-08,10.17,10.31,9.87,10.24,174499,0
2009-04-09,10.53,11.2,9.93,10.61,302249,0
2009-04-13,10.43,10.93,10.07,10.9,93214,0
2009-04-14,10.76,10.94,10.48,10.64,63585,0
2009-04-15,10.55,11.06,10.49,10.95,54243,0
2009-04-16,11.05,11.37,10.27,11.08,216192,0
2009-04-17,11.12,11.38,10.81,11.05,134792,0
2009-04-20,10.5,10.55,9.57,9.93,195603,0
2009-04-21,9.56,10.65,8.67,10.65,189258,0
2009-04-22,10.39,10.89,10.13,10.21,169844,0
2009-04-23,10.05,10.57,9.52,10.46,328341,0
2009-04-24,10.5,11.74,10.19,11.18,250973,0
2009-04-27,10.8,11.06,10.59,11.01,298140,0
2009-04-28,10.85,11.58,10.85,11.56,122100,0
2009-04-29,11.65,12.97,11.34,12.88,324010,0
2009-04-30,12.86,13.3,12.06,13.16,325181,0
2009-05-01,13.08,13.6,12.71,13.31,330797,0
2009-05-04,13.47,14.91,13.47,13.96,208800,0
2009-05-05,13.94,14.27,13.45,13.56,434504,0
2009-05-06,13.66,13.84,13.35,13.66,179797,0
2009-05-07,13.83,13.85,13.13,13.29,238742,0
2009-05-08,13.52,13.98,13.49,13.74,281206,0
2009-05-11,13.46,13.77,13.06,13.2,134180,0
2009-05-12,13.25,13.25,12.42,12.52,108194,0
2009-05-13,12.28,12.63,11.29,11.54,287685,0
2009-05-14,11.58,11.92,11.27,11.55,99867,0
2009-05-15,11.52,11.73,10.92,11.16,169489,0
2009-05-18,11.27,11.99,11.27,11.91,107474,0
2009-05-19,11.77,11.77,10.94,11.42,152802,0
2009-05-20,11.56,12.07,11.31,11.37,116642,0
2009-05-21,11.18,11.59,10.84,11.19,140451,0
2009-05-22,11.25,11.48,10.83,10.96,131741,0
2009-05-26,10.87,12.37,10.84,11.95,227504,0
2009-05-27,11.82,11.91,11.44,11.55,222685,0
2009-05-28,11.64,11.9,11.4,11.73,107267,0
2009-05-29,11.83,11.83,11.36,11.67,169034,0
2009-06-01,12.17,13.75,11.97,13.28,227150,0
2009-06-02,13.24,13.62,12.93,13.03,337474,0
2009-06-03,12.86,13.44,12.86,13.17,184880,0
2009-06-04,13.29,13.39,12.9,13.07,90850,0
2009-06-05,13.25,13.25,12.9,12.99,99375,0
2009-06-08,12.96,13.2,12.55,12.99,100948,0
2009-06-09,13.01,13.21,12.9,12.96,89648,0
2009-06-10,13.05,13.22,12.12,12.31,153788,0
2009-06-11,12.39,13.06,12.13,12.3,85308,0
2009-06-12,12.2,12.31,11.84,12.3,100425,0
2009-06-15,11.94,12.08,11.7,11.92,191104,0
2009-06-16,11.98,12.09,11.32,11.34,105281,0
2009-06-17,11.37,11.81,11.21,11.45,89536,0
2009-06-18,11.48,11.82,11.23,11.5,82725,0
2009-06-19,11.73,11.73,11.41,11.5,141205,0
2009-06-22,11.44,11.67,10.97,10.97,184463,0
2009-06-23,11.1,11.5,10.83,11.12,155294,0
2009-06-24,11.25,11.59,11.25,11.46,132071,0
2009-06-25,11.4,11.9,11.36,11.89,152514,0
2009-06-26,11.77,12.07,11.34,11.43,485564,0
2009-06-29,11.46,12.17,11.32,11.96,124448,0
2009-06-30,12.01,12.36,11.56,11.65,94090,0
2009-07-01,11.72,12.21,11.5,12.04,128041,0
2009-07-02,11.78,11.78,10.82,11.05,116839,0
2009-07-06,10.98,11.14,10.53,10.68,110427,0
2009-07-07,10.72,10.75,10.25,10.25,71292,0
2009-07-08,10.34,10.89,10.25,10.64,104171,0
2009-07-09,10.76,10.76,10.3,10.32,132389,0
2009-07-10,10.71,10.71,10.16,10.45,69496,0
2009-07-13,10.53,11.08,10.29,11.02,76830,0
2009-07-14,10.98,11.42,10.49,11.27,86395,0
2009-07-15,11.51,12.47,11.41,12.4,157747,0
2009-07-16,12.28,12.71,11.87,12.61,68025,0
2009-07-17,12.64,12.81,12.16,12.33,92892,0
2009-07-20,12.44,12.99,12.05,12.95,107181,0
2009-07-21,13,13,12.47,12.55,81087,0
2009-07-22,12.44,12.8,12.41,12.69,67919,0
2009-07-23,12.62,13.49,12.51,13.25,154378,0
2009-07-24,13.08,13.12,12.71,12.82,68788,0
2009-07-27,12.76,12.9,12.15,12.42,131300,0
2009-07-28,12.35,12.74,12.09,12.59,64801,0
2009-07-29,12.43,12.74,12.42,12.6,132497,0
2009-07-30,12.78,13.54,12.61,13.15,85181,0
2009-07-31,13.05,13.55,12.75,13.1,133509,0
2009-08-03,13.26,13.76,12.89,13.57,545369,0
2009-08-04,13.54,14.28,13.54,13.69,127212,0
2009-08-05,13.66,14.1,12.99,13.34,82487,0
2009-08-06,13.24,13.38,12.87,13.03,48079,0
2009-08-07,13.31,13.95,13.13,13.61,61010,0
2009-08-10,13.5,14.06,13.2,13.86,48430,0
2009-08-11,13.73,14.18,13.36,13.5,51875,0
2009-08-12,13.56,13.97,13.29,13.33,92810,0
2009-08-13,13.46,13.71,13.11,13.6,29483,0
2009-08-14,13.59,13.9,12.86,13.13,57861,0
2009-08-17,12.83,12.83,12.44,12.48,73538,0
2009-08-18,12.53,13.38,12.05,13.13,90933,0
2009-08-19,12.93,13.6,12.82,13.6,84486,0
2009-08-20,13.5,13.77,13.4,13.65,85705,0
2009-08-21,13.84,14.1,13.51,13.99,149304,0
2009-08-24,14.07,14.18,13.9,14,79833,0
2009-08-25,14.13,14.67,13.95,14.57,101811,0
2009-08-26,14.6,14.71,14.27,14.6,102236,0
2009-08-27,14.6,14.84,14.33,14.73,72732,0
2009-08-28,14.88,14.88,14.38,14.57,91287,0
2009-08-31,14.37,14.38,13.61,14.01,121918,0
2009-09-01,13.79,13.99,12.51,12.85,259139,0
2009-09-02,12.86,13.17,12.58,12.7,307974,0
2009-09-03,12.78,13.05,12.55,12.84,83985,0
2009-09-04,12.84,13.1,12.64,12.98,52589,0
2009-09-08,13.1,13.1,12.53,12.96,78697,0
2009-09-09,12.91,13.49,12.91,13.34,58062,0
2009-09-10,13.34,13.5,13.12,13.49,31770,0
2009-09-11,13.58,13.65,13.04,13.08,35832,0
2009-09-14,12.97,13.22,12.86,13,39923,0
2009-09-15,12.96,13.19,12.86,13.12,31939,0
2009-09-16,13.16,13.26,12.81,13.2,55259,0
2009-09-17,13.22,13.48,12.81,13.43,71321,0
2009-09-18,13.49,13.76,13.04,13.58,123074,0
2009-09-21,13.41,13.52,13.32,13.41,50272,0
2009-09-22,13.57,13.76,13.4,13.4,240341,0
2009-09-23,13.41,13.5,13.15,13.21,157218,0
2009-09-24,13.28,13.31,13,13.17,86968,0
2009-09-25,13.1,13.37,12.57,13.05,56506,0
2009-09-28,13.17,13.67,13.1,13.41,125980,0
2009-09-29,13.42,13.55,13.37,13.37,59650,0
2009-09-30,13.4,13.4,12.85,12.92,122416,0
2009-10-01,12.8,12.85,12.21,12.29,71826,0
2009-10-02,12.14,12.24,11.84,11.87,57143,0
2009-10-05,11.97,12.38,11.95,12.33,60938,0
2009-10-06,12.44,13,12.43,12.65,50921,0
2009-10-07,12.78,12.78,12.32,12.58,45146,0
2009-10-08,12.7,12.84,12.57,12.75,182761,0
2009-10-09,12.76,12.84,12.5,12.81,81164,0
2009-10-12,12.85,12.97,12.7,12.73,86205,0
2009-10-13,12.69,12.95,12.64,12.81,101015,0
2009-10-14,13.04,13.04,12.72,12.81,127772,0
2009-10-15,12.74,12.92,12.15,12.72,71860,0
2009-10-16,12.63,12.76,12.37,12.58,56703,0
2009-10-19,12.67,12.79,12.58,12.74,79788,0
2009-10-20,12.75,12.84,12.65,12.69,73108,0
2009-10-21,12.65,12.99,11.87,12.09,114192,0
2009-10-22,11.9,12.12,11.56,12.1,138477,0
2009-10-23,12.11,12.12,11.5,11.55,78815,0
2009-10-26,11.6,11.81,11.51,11.61,73930,0
2009-10-27,11.62,11.96,11.49,11.5,76826,0
2009-10-28,11.51,11.64,11.12,11.22,98256,0
2009-10-29,11.45,11.45,11.21,11.41,63944,0
2009-10-30,11.27,11.27,10.87,10.92,145362,0
2009-11-02,10.98,11.24,10.63,10.92,53454,0
2009-11-03,10.81,11.86,10.72,11.36,144415,0
2009-11-04,11.4,11.44,10.94,10.98,158852,0
2009-11-05,11.12,11.51,11.05,11.29,110610,0
2009-11-06,11.1,11.38,11,11.26,120913,0
2009-11-09,11.36,11.68,11.3,11.35,140250,0
2009-11-10,11.31,11.37,11.09,11.17,39900,0
2009-11-11,11.33,11.48,11.13,11.38,56684,0
2009-11-12,11.35,11.69,10.97,11,61868,0
2009-11-13,11.02,11.43,10.82,11.34,54325,0
2009-11-16,11.49,12.21,11.49,12.08,76169,0
2009-11-17,11.98,12.21,11.76,12.04,63594,0
2009-11-18,12.03,12.16,11.63,11.87,46498,0
2009-11-19,11.71,11.71,11.23,11.31,126696,0
2009-11-20,11.18,11.56,10.58,10.62,124584,0
2009-11-23,10.83,11.28,10.65,11.02,138320,0
2009-11-24,11.05,11.05,10.37,10.95,97033,0
2009-11-25,10.98,11.22,10.88,11.09,111960,0
2009-11-27,10.68,10.92,10.63,10.64,67066,0
2009-11-30,10.59,10.83,10.24,10.77,149367,0
2009-12-01,10.92,11.07,10.61,10.91,80736,0
2009-12-02,10.95,11.17,10.82,11.12,101009,0
2009-12-03,11.2,11.26,10.8,10.99,102359,0
2009-12-04,11.24,11.89,11.12,11.89,233002,0
2009-12-07,11.85,12.13,11.85,12.09,59779,0
2009-12-08,11.95,12.18,11.95,12,70514,0
2009-12-09,11.99,12.06,11.75,11.85,66244,0
2009-12-10,11.95,11.95,10.93,10.96,199848,0
2009-12-11,11,11.46,10.67,10.9,195217,0
2009-12-14,11.02,11.07,10.8,10.98,147555,0
2009-12-15,10.9,11.21,10.74,11.1,179786,0
2009-12-16,11.25,11.39,10.82,11.13,62467,0
2009-12-17,11.01,11.21,10.75,10.94,56902,0
2009-12-18,11.06,11.1,10.78,10.8,212378,0
2009-12-21,10.91,11.26,10.91,11.16,121623,0
2009-12-22,11.22,11.89,11.19,11.73,118294,0
2009-12-23,11.83,12.43,11.83,12.25,74296,0
2009-12-24,12.35,12.36,12.21,12.29,17244,0
2009-12-28,12.39,12.56,12.22,12.32,44626,0
2009-12-29,12.4,12.4,12.22,12.34,23852,0
2009-12-30,12.23,12.3,11.78,12.08,66442,0
2009-12-31,12.11,12.33,11.88,11.89,51055,0
2010-01-04,12.11,12.42,12.11,12.42,84230,0
2010-01-05,12.36,12.51,12.26,12.51,250400,0
2010-01-06,12.51,12.57,11.94,11.97,93949,0
2010-01-07,11.99,12.06,11.6,11.93,48310,0
2010-01-08,11.84,11.94,11.62,11.8,22614,0
2010-01-11,11.92,12.25,11.78,12.21,57508,0
2010-01-12,12.1,12.27,11.65,11.73,37825,0
2010-01-13,11.82,11.95,11.61,11.76,47369,0
2010-01-14,11.74,11.99,11.56,11.92,29131,0
2010-01-15,11.98,12.12,10.81,11.45,201234,0
2010-01-19,11.51,12.58,11.47,12.48,103425,0
2010-01-20,12.31,12.4,11.42,11.83,59898,0
2010-01-21,11.89,12.1,11.41,11.51,114022,0
2010-01-22,11.5,11.8,11.38,11.53,105555,0
2010-01-25,11.7,11.7,11.35,11.56,151028,0
2010-01-26,11.47,11.6,11.12,11.34,109682,0
2010-01-27,11.23,11.95,11.23,11.89,50019,0
2010-01-28,11.98,11.98,11.21,11.49,75575,0
2010-01-29,11.57,11.72,11.28,11.36,102670,0
2010-02-01,11.43,11.69,11.4,11.48,40576,0
2010-02-02,11.47,11.85,11.47,11.73,156686,0
2010-02-03,11.63,11.81,11.42,11.68,59320,0
2010-02-04,11.53,11.76,11.53,11.67,99357,0
2010-02-05,11.74,11.79,11.38,11.72,51052,0
2010-02-08,11.67,11.67,11,11.13,67346,0
2010-02-09,11.34,11.34,10.81,11.15,75886,0
2010-02-10,11.06,11.1,10.75,11.08,107059,0
2010-02-11,11,11.36,10.85,11.34,55590,0
2010-02-12,11.16,11.21,11.02,11.18,94298,0
2010-02-16,11.26,11.27,10.81,11.16,71056,0
2010-02-17,11.24,11.73,11.15,11.72,62421,0
2010-02-18,11.72,12.25,11.62,12.2,70090,0
2010-02-19,12.19,12.56,12.11,12.28,118230,0
2010-02-22,12.37,12.54,12.29,12.4,56988,0
2010-02-23,12.41,12.55,11.8,11.81,95386,0
2010-02-24,11.89,11.97,10.67,11.28,182517,0
2010-02-25,11.28,11.36,11.02,11.16,66251,0
2010-02-26,11.14,11.25,10.86,10.93,126384,0
2010-03-01,11.04,11.2,10.86,10.96,181799,0
2010-03-02,11.01,11.23,10.85,10.98,200370,0
2010-03-03,11.04,11.31,10.93,11.04,81724,0
2010-03-04,11.04,11.22,10.99,11.09,76254,0
2010-03-05,11.2,11.71,11.05,11.63,140726,0
2010-03-08,11.6,11.91,11.6,11.81,110103,0
2010-03-09,11.8,12.43,11.69,12.24,106248,0
2010-03-10,11.63,12.64,11.63,12.49,116088,0
2010-03-11,12.43,12.58,12.31,12.49,62494,0
2010-03-12,12.59,12.59,12.33,12.45,99342,0
2010-03-15,12.4,12.57,12.21,12.5,64001,0
2010-03-16,12.53,12.79,12.45,12.67,85208,0
2010-03-17,12.65,12.98,12.64,12.81,123710,0
2010-03-18,12.84,12.9,12.61,12.79,29839,0
2010-03-19,12.88,12.88,12.48,12.64,162366,0
2010-03-22,12.44,12.82,12.44,12.76,65611,0
2010-03-23,12.82,12.95,12.79,12.89,62205,0
2010-03-24,12.85,12.9,12.57,12.66,61902,0
2010-03-25,12.75,13.06,12.53,12.67,72700,0
2010-03-26,12.75,13.05,12.75,12.98,64290,0
2010-03-29,12.99,13.09,12.66,12.8,130624,0
2010-03-30,12.9,13.34,12.9,13.16,86465,0
2010-03-31,13.06,13.32,13.06,13.21,126021,0
2010-04-01,13.28,13.74,13.21,13.71,76727,0
2010-04-05,13.71,14.23,13.71,14.21,102830,0
2010-04-06,14.14,14.69,13.93,14.63,72354,0
2010-04-07,14.6,15.44,14.56,15.36,196235,0
2010-04-08,15.33,15.56,15.22,15.49,105997,0
2010-04-09,15.45,15.66,15.24,15.53,58319,0
2010-04-12,15.59,15.85,15.45,15.85,81517,0
2010-04-13,15.75,15.82,15.58,15.61,105303,0
2010-04-14,15.7,15.86,15.61,15.86,54158,0
2010-04-15,15.88,16.62,15.88,16.32,351332,0
2010-04-16,16.15,16.15,15.35,15.5,229453,0
2010-04-19,15.4,15.61,15.12,15.53,113060,0
2010-04-20,15.5,15.6,15.3,15.39,150529,0
2010-04-21,15.49,16.11,15.33,15.92,207954,0
2010-04-22,16.06,16.28,15.83,16.13,241026,0
2010-04-23,16.19,16.31,15.96,16.3,244242,0
2010-04-26,16.25,16.49,16.03,16.44,121889,0
2010-04-27,16.55,16.94,16.07,16.08,147527,0
2010-04-28,16.18,16.42,16.11,16.19,81698,0
2010-04-29,16.38,16.92,16.17,16.86,109276,0
2010-04-30,16.82,16.94,16.21,16.21,118177,0
2010-05-03,16.37,16.76,16.21,16.64,51374,0
2010-05-04,16.36,16.51,15.95,16.13,87848,0
2010-05-05,16,16.41,15.75,15.83,89234,0
2010-05-06,16.12,16.18,14.63,15.46,101494,0
2010-05-07,15.37,15.38,14.38,14.56,99442,0
2010-05-10,15.31,15.92,15.25,15.91,103963,0
2010-05-11,15.67,16.68,15.51,16.44,210423,0
2010-05-12,16.46,16.67,16.34,16.5,277569,0
2010-05-13,16.38,16.58,15.96,16.12,47580,0
2010-05-14,15.9,15.9,15.44,15.81,91378,0
2010-05-17,16,16.2,15.27,15.75,44449,0
2010-05-18,16.07,16.34,15.17,15.32,70778,0
2010-05-19,15.28,15.39,14.42,14.54,119521,0
2010-05-20,14.39,14.42,13.47,13.54,153200,0
2010-05-21,13.4,14.21,13.34,14.04,176130,0
2010-05-24,14,14.25,13.9,14.03,96836,0
2010-05-25,13.53,13.94,13.43,13.8,78286,0
2010-05-26,13.91,14.47,13.91,14.44,170630,0
2010-05-27,14.74,15.47,14.74,15.46,90136,0
2010-05-28,15.51,15.53,15.02,15.19,73969,0
2010-06-01,14.96,15.08,14.2,14.2,95915,0
2010-06-02,14.25,14.62,13.53,14.62,72568,0
2010-06-03,14.7,15.11,14.63,15.02,46009,0
2010-06-04,14.47,14.88,13.55,13.61,110838,0
2010-06-07,13.67,14.01,13.4,13.6,116159,0
2010-06-08,13.65,13.88,13.5,13.79,78535,0
2010-06-09,14.02,14.1,13.38,13.53,71489,0
2010-06-10,13.87,14.32,13.82,14.29,74118,0
2010-06-11,14.08,14.83,14.08,14.8,87707,0
2010-06-14,14.94,15.09,14.61,14.98,160609,0
2010-06-15,15.19,15.33,14.84,15.1,171947,0
2010-06-16,14.93,15.13,14.85,14.99,39847,0
2010-06-17,15.14,15.28,14.73,14.86,35208,0
2010-06-18,14.98,15.14,14.77,15.02,156540,0
2010-06-21,15.27,15.27,14.94,15.01,290479,0
2010-06-22,15.13,15.37,14.12,14.12,106636,0
2010-06-23,14.13,14.16,13.78,13.99,66199,0
2010-06-24,13.81,14.11,13.56,13.85,76418,0
2010-06-25,13.98,14.41,13.75,14.41,461632,0
2010-06-28,14.37,14.58,13.87,13.93,59592,0
2010-06-29,13.59,13.78,13.34,13.52,126385,0
2010-06-30,13.56,13.73,13.27,13.36,68221,0
2010-07-01,13.33,13.79,13.09,13.46,110896,0
2010-07-02,13.6,13.6,13.15,13.17,65621,0
2010-07-06,13.51,13.6,12.65,12.69,119486,0
2010-07-07,12.67,12.92,12.4,12.87,128253,0
2010-07-08,13.08,13.24,12.84,13,74162,0
2010-07-09,13,13.23,12.91,13.19,45340,0
2010-07-12,13.09,13.24,12.75,13.03,37075,0
2010-07-13,13.33,14.1,13.23,14.06,200852,0
2010-07-14,13.94,14.21,13.64,13.98,41180,0
2010-07-15,13.98,14.28,13.2,13.52,65461,0
2010-07-16,13.34,13.71,12.87,12.92,134280,0
2010-07-19,12.94,13.21,12.48,12.98,80689,0
2010-07-20,12.73,13.68,12.73,13.55,79476,0
2010-07-21,13.73,14.03,13.39,13.63,69779,0
2010-07-22,14,14.8,13.9,14.63,272844,0
2010-07-23,14.49,15.12,14.49,14.85,152227,0
2010-07-26,14.87,15.13,14.81,15.08,136295,0
2010-07-27,15.29,15.29,14.88,14.99,54710,0
2010-07-28,14.98,15.15,14.66,14.7,79950,0
2010-07-29,14.84,15.15,14.6,15.03,61735,0
2010-07-30,14.69,15.1,14.69,14.94,111455,0
2010-08-02,15.33,15.59,15.02,15.47,93271,0
2010-08-03,15.33,15.57,15.1,15.12,71567,0
2010-08-04,15.2,15.2,14.84,15,73953,0
2010-08-05,14.81,14.99,14.62,14.69,43476,0
2010-08-06,14.37,15,14.12,14.56,44019,0
2010-08-09,14.72,14.93,14.43,14.88,85967,0
2010-08-10,14.6,14.74,13.67,13.76,232778,0
2010-08-11,13.33,13.6,13.11,13.29,184300,0
2010-08-12,13.19,13.55,13.02,13.41,94641,0
2010-08-13,13.3,13.62,13.03,13.14,105993,0
2010-08-16,13.03,13.51,12.99,13.2,89585,0
2010-08-17,13.43,13.96,13.43,13.84,132005,0
2010-08-18,13.86,14.42,13.67,14.16,72126,0
2010-08-19,14.04,14.15,13.43,13.5,131525,0
2010-08-20,13.49,13.58,13.23,13.46,127210,0
2010-08-23,13.63,13.78,12.89,12.9,54995,0
2010-08-24,12.75,13.26,12.51,12.88,103028,0
2010-08-25,12.78,13.37,12.58,13.33,77154,0
2010-08-26,13.38,13.5,12.93,12.99,88201,0
2010-08-27,13.24,13.76,12.9,13.73,92938,0
2010-08-30,13.6,13.79,12.81,12.88,98659,0
2010-08-31,12.85,13.08,12.61,12.7,66153,0
2010-09-01,13,13.95,12.85,13.9,114983,0
2010-09-02,13.85,14.24,13.73,14.17,45221,0
2010-09-03,14.47,14.47,13.9,14.18,122919,0
2010-09-07,14.15,14.15,13.47,13.55,133416,0
2010-09-08,13.64,13.77,13.5,13.73,64928,0
2010-09-09,14.03,14.3,13.91,14.02,69407,0
2010-09-10,14.12,14.54,14.12,14.54,67617,0
2010-09-13,14.66,15.09,14.59,14.98,170691,0
2010-09-14,14.96,15.02,14.64,14.7,60226,0
2010-09-15,14.56,14.94,14.56,14.88,41602,0
2010-09-16,14.8,14.95,14.24,14.6,46839,0
2010-09-17,14.83,14.86,14.26,14.76,86964,0
2010-09-20,14.77,15.24,14.6,14.65,196776,0
2010-09-21,14.69,14.96,14.58,14.62,49488,0
2010-09-22,14.5,14.63,14.12,14.36,50467,0
2010-09-23,14.16,14.85,14.16,14.43,119709,0
2010-09-24,14.75,15.39,14.65,15.01,105322,0
2010-09-27,15.06,15.31,14.79,14.84,74452,0
2010-09-28,14.94,15.18,14.58,15.1,148874,0
2010-09-29,14.99,15.3,14.86,15.1,193795,0
2010-09-30,15.31,15.39,14.92,15.34,92691,0
2010-10-01,15.41,15.41,14.8,14.89,75484,0
2010-10-04,14.89,14.95,14.21,14.24,75730,0
2010-10-05,14.5,15.05,14.43,14.86,80834,0
2010-10-06,14.86,15.04,14.78,14.93,55973,0
2010-10-07,15.12,15.19,14.74,14.8,69289,0
2010-10-08,14.79,15.18,14.6,15.07,92769,0
2010-10-11,15.1,15.1,14.86,14.98,56234,0
2010-10-12,14.87,15.05,14.8,15,69610,0
2010-10-13,15.05,16.51,14.97,16.51,467304,0
2010-10-14,16.5,16.51,15.76,16.11,170405,0
2010-10-15,16.37,16.41,15.79,15.99,207854,0
2010-10-18,16.09,16.53,16.08,16.39,112263,0
2010-10-19,15.98,16.09,15.55,15.78,240815,0
2010-10-20,15.91,16.05,15.75,15.97,110991,0
2010-10-21,17,17.27,15.85,15.98,647147,0
2010-10-22,16,16.03,15.58,16.01,179142,0
2010-10-25,16,16.02,15.79,15.89,240582,0
2010-10-26,15.79,16.08,15.76,16,183141,0
2010-10-27,15.87,15.99,15.53,15.87,68264,0
2010-10-28,16,16.05,15.85,15.98,105459,0
2010-10-29,15.86,16.02,15.79,15.89,38740,0
2010-11-01,15.96,16.33,15.62,15.74,80510,0
2010-11-02,16,16.44,15.84,16.33,210086,0
2010-11-03,16.22,16.33,15.87,16.25,83797,0
2010-11-04,16.56,17.03,16.26,17.02,118901,0
2010-11-05,16.97,17.25,16.83,17.16,59778,0
2010-11-08,17.03,17.23,16.96,17.17,34795,0
2010-11-09,17.06,17.28,16.88,16.96,65710,0
2010-11-10,17.04,17.22,16.92,17.15,89462,0
2010-11-11,16.93,17.38,16.64,17.19,57965,0
2010-11-12,16.94,17.15,16.91,17.03,56538,0
2010-11-15,17.13,17.33,17.02,17.07,40204,0
2010-11-16,16.9,16.99,16.65,16.89,122664,0
2010-11-17,16.97,17.25,16.83,17.05,34481,0
2010-11-18,17.32,18.05,17.32,17.43,115490,0
2010-11-19,17.35,18.04,17.34,17.8,165192,0
2010-11-22,17.75,17.94,17.52,17.88,93691,0
2010-11-23,17.62,17.67,17.1,17.45,163775,0
2010-11-24,17.57,18.09,17.49,18.08,132343,0
2010-11-26,17.93,18.3,17.93,18.05,22681,0
2010-11-29,17.86,18.14,17.85,17.95,124564,0
2010-11-30,17.69,17.87,17.18,17.57,202306,0
2010-12-01,18.19,19.14,17.6,18.23,454055,0
2010-12-02,18.41,19.05,18.25,18.8,233542,0
2010-12-03,18.8,19.72,18.75,19.55,235531,0
2010-12-06,19.49,20.38,19.49,20.34,308123,0
2010-12-07,20.62,21.22,20.48,20.69,369490,0
2010-12-08,20.84,21,20.51,20.55,152879,0
2010-12-09,20.8,20.8,20.06,20.06,165583,0
2010-12-10,20.15,20.15,19.57,20,144042,0
2010-12-13,20.01,20.17,19.75,19.84,82155,0
2010-12-14,19.99,20.02,19.58,19.67,129397,0
2010-12-15,19.68,19.82,19.42,19.48,124619,0
2010-12-16,19.48,19.74,19.45,19.71,116499,0
2010-12-17,19.77,19.77,19.22,19.38,125311,0
2010-12-20,19.47,19.69,19.34,19.46,71402,0
2010-12-21,19.6,19.75,19.41,19.74,68835,0
2010-12-22,19.8,20.01,19.74,19.94,83488,0
2010-12-23,19.93,20.31,19.93,20.19,64600,0
2010-12-27,20.11,20.53,20.1,20.41,36181,0
2010-12-28,20.33,20.57,20.2,20.21,52524,0
2010-12-29,20.33,20.53,20.32,20.45,30414,0
2010-12-30,20.49,20.74,20.43,20.55,79169,0
2010-12-31,20.55,20.7,20.43,20.44,65260,0
2011-01-03,20.78,20.9,20.38,20.42,139638,0
2011-01-04,20.55,20.55,19.35,19.76,81141,0
2011-01-05,19.73,20.26,19.72,20.24,111322,0
2011-01-06,20.35,20.35,19.89,19.98,77852,0
2011-01-07,19.96,20.03,19.71,19.99,87453,0
2011-01-10,19.84,20.03,19.71,20.02,251765,0
2011-01-11,20.1,20.2,19.43,19.68,188644,0
2011-01-12,19.93,19.93,19.49,19.61,91439,0
2011-01-13,19.62,19.62,19.06,19.31,136112,0
2011-01-14,19.24,19.43,19.12,19.27,78719,0
2011-01-18,19.13,19.29,18.94,19.23,103745,0
2011-01-19,19.16,19.3,18.63,18.67,166631,0
2011-01-20,19.37,19.53,19.05,19.14,431609,0
2011-01-21,19.3,19.35,18.97,19.09,202298,0
2011-01-24,18.98,19.89,18.98,19.58,156812,0
2011-01-25,19.38,20.05,19.38,20.02,461364,0
2011-01-26,20.03,20.32,19.71,20.01,236849,0
2011-01-27,19.93,20.06,19.79,19.92,203340,0
2011-01-28,19.86,19.96,18.78,18.87,211971,0
2011-01-31,19.06,19.14,18.77,19.08,113000,0
2011-02-01,19.21,19.95,19.08,19.85,141584,0
2011-02-02,19.72,19.95,19.36,19.51,42247,0
2011-02-03,19.33,19.67,18.95,19,344909,0
2011-02-04,19.01,19.85,18.86,19.72,173439,0
2011-02-07,19.72,20,19.57,19.84,56155,0
2011-02-08,19.78,20.09,19.6,20.02,149747,0
2011-02-09,19.88,20.31,19.88,20.25,338472,0
2011-02-10,20.1,20.38,20.08,20.37,225258,0
2011-02-11,20.29,20.38,19.2,20.35,542595,0
2011-02-14,20.3,20.81,20.3,20.74,186152,0
2011-02-15,20.68,20.84,20.52,20.6,258304,0
2011-02-16,20.85,21.25,20.47,20.63,620211,0
2011-02-18,20.2,20.21,19.86,20.15,166170,0
2011-02-22,19.93,20.14,19.31,19.42,133169,0
2011-02-23,19.26,19.4,18.3,18.6,109756,0
2011-02-24,18.64,18.77,18.37,18.65,99458,0
2011-02-25,18.69,19.03,18.67,19,95354,0
2011-02-28,18.96,19.13,18.65,18.77,125489,0
2011-03-01,18.81,18.84,18.28,18.34,134884,0
2011-03-02,18.52,19.28,18.48,18.96,414015,0
2011-03-03,19.64,19.89,19.24,19.54,143974,0
2011-03-04,19.59,19.94,19.09,19.27,108810,0
2011-03-07,19.37,19.43,18.32,18.33,184033,0
2011-03-08,18.59,19.12,18.37,18.83,127536,0
2011-03-09,18.83,19.12,18.7,18.8,150932,0
2011-03-10,18.25,18.99,18.25,18.69,200562,0
2011-03-11,18.63,18.96,18.57,18.82,99473,0
2011-03-14,18.61,18.92,18.27,18.53,146219,0
2011-03-15,17.99,18.85,17.82,18.74,110934,0
2011-03-16,18.65,18.85,18.11,18.11,280782,0
2011-03-17,18.54,18.73,18.36,18.48,133722,0
2011-03-18,18.69,19.02,18.09,18.72,202211,0
2011-03-21,19.03,19.29,18.97,19.29,195772,0
2011-03-22,19.23,19.5,19.21,19.44,138724,0
2011-03-23,19.35,19.95,19.25,19.59,202371,0
2011-03-24,19.84,20,19.52,19.52,153612,0
2011-03-25,19.59,20.06,19.53,19.6,176747,0
2011-03-28,19.71,19.71,19.46,19.48,102671,0
2011-03-29,19.45,19.56,19.25,19.48,82013,0
2011-03-30,19.48,19.67,19.4,19.57,291182,0
2011-03-31,19.5,19.9,19.43,19.8,154122,0
2011-04-01,20.03,20.31,19.53,20.17,360917,0
2011-04-04,20.22,20.56,19.96,20.24,51699,0
2011-04-05,20.16,20.62,20.02,20.38,91711,0
2011-04-06,20.57,20.9,20.32,20.86,148076,0
2011-04-07,20.88,21.55,20.76,21.05,218660,0
2011-04-08,21.26,21.75,20.75,20.87,111598,0
2011-04-11,20.81,21.07,20.81,20.92,157822,0
2011-04-12,20.75,20.97,20.61,20.72,129566,0
2011-04-13,20.86,20.95,20.48,20.8,251871,0
2011-04-14,20.53,20.81,20.41,20.76,120709,0
2011-04-15,20.83,21.06,20.7,21.01,284009,0
2011-04-18,20.7,21.01,20.59,20.83,189324,0
2011-04-19,20.93,20.93,20.39,20.5,142184,0
2011-04-20,20.9,21.05,20.63,20.78,127670,0
2011-04-21,21.33,21.59,20.88,21,191654,0
2011-04-25,21.02,21.99,20.75,20.8,198620,0
2011-04-26,20.89,21.06,20.84,20.99,136274,0
2011-04-27,20.98,20.98,20.72,20.84,63115,0
2011-04-28,20.89,21.06,20.87,21.06,44934,0
2011-04-29,21.06,21.2,20.97,21.05,117389,0
2011-05-02,20.88,21.06,20.29,20.3,90637,0
2011-05-03,20.24,20.32,19.64,19.87,61976,0
2011-05-04,19.72,19.86,19.3,19.66,90026,0
2011-05-05,19.93,20.23,19.45,19.96,113818,0
2011-05-06,20.69,20.69,19.94,20.26,117286,0
2011-05-09,20.16,20.88,20.16,20.86,94441,0
2011-05-10,21.03,21.61,20.97,21.61,216130,0
2011-05-11,21.48,21.7,20.8,20.89,100219,0
2011-05-12,20.72,21.19,20.53,21.14,87885,0
2011-05-13,21.13,21.71,20.45,20.65,114827,0
2011-05-16,20.47,20.6,19.95,19.96,84782,0
2011-05-17,19.93,20.11,19.74,19.81,100494,0
2011-05-18,19.85,20.13,19.77,20.12,78596,0
2011-05-19,20.37,20.37,19.78,20.02,125947,0
2011-05-20,19.95,20.07,19.75,19.85,86287,0
2011-05-23,19.36,19.8,19.36,19.6,92040,0
2011-05-24,19.67,19.82,19.21,19.23,152873,0
2011-05-25,19.13,19.44,19,19.38,97527,0
2011-05-26,19.17,19.46,18.92,19.42,153089,0
2011-05-27,19.57,19.86,19.46,19.54,124717,0
2011-05-31,19.85,19.99,19.34,19.97,417301,0
2011-06-01,19.87,20.01,18.91,18.99,104993,0
2011-06-02,19,19.13,18.54,18.7,212362,0
2011-06-03,18.21,18.5,17.98,18.39,231811,0
2011-06-06,18.37,18.67,18.23,18.55,142967,0
2011-06-07,18.77,18.77,18.31,18.34,49206,0
2011-06-08,18.22,18.22,17.47,17.5,143648,0
2011-06-09,17.58,18.02,17.57,17.9,77209,0
2011-06-10,17.75,18.09,17.67,17.75,126315,0
2011-06-13,18.05,18.05,17.67,17.75,81182,0
2011-06-14,18.01,18.21,17.74,18.09,77431,0
2011-06-15,17.79,17.93,17.49,17.76,112207,0
2011-06-16,17.75,18.08,17.5,17.75,122426,0
2011-06-17,17.74,17.87,17.43,17.65,302860,0
2011-06-20,17.59,17.82,17.52,17.71,212643,0
2011-06-21,17.9,18.44,17.75,18.37,147238,0
2011-06-22,18.18,18.37,18.14,18.16,71995,0
2011-06-23,17.87,18.43,17.85,18.37,73974,0
2011-06-24,18.4,18.57,18.23,18.35,266805,0
2011-06-27,18.43,18.63,18.28,18.59,75453,0
2011-06-28,18.67,18.95,18.66,18.95,99657,0
2011-06-29,19.04,19.14,18.58,18.83,95665,0
2011-06-30,18.85,19.17,18.85,19.03,60035,0
2011-07-01,19.08,19.48,18.89,19.42,79575,0
2011-07-05,19.45,19.45,18.66,19.09,94141,0
2011-07-06,19.01,19.07,18.75,18.85,92286,0
2011-07-07,19.07,19.41,18.99,19.28,68432,0
2011-07-08,19.11,19.2,18.79,19.11,44616,0
2011-07-11,18.77,19.36,18.77,19.29,101528,0
2011-07-12,19.22,19.44,19.06,19.08,72073,0
2011-07-13,19.29,20.2,19.17,20.12,138553,0
2011-07-14,20.03,20.24,19.78,19.87,130142,0
2011-07-15,19.93,20.21,19.79,20.18,177046,0
2011-07-18,20.09,20.15,19.72,20,92613,0
2011-07-19,20.27,20.37,20.02,20.34,103428,0
2011-07-20,20.49,20.49,20.01,20.21,57247,0
2011-07-21,20.29,20.65,20.12,20.51,88928,0
2011-07-22,20.58,20.59,20.39,20.48,64583,0
2011-07-25,20.23,20.62,19.95,20.48,76291,0
2011-07-26,20.46,20.59,20.22,20.3,100108,0
2011-07-27,21.16,21.77,20.08,20.16,291358,0
2011-07-28,20.24,20.55,20.19,20.36,193815,0
2011-07-29,20.01,20.28,19.33,19.99,197332,0
2011-08-01,20.62,20.71,19.35,19.6,176288,0
2011-08-02,20.18,20.18,18.65,18.67,134228,0
2011-08-03,18.75,18.9,17.74,18.52,162652,0
2011-08-04,18.17,18.43,17.56,17.57,142328,0
2011-08-05,17.85,17.85,16.75,16.92,180462,0
2011-08-08,16.26,17.14,14.89,14.97,261416,0
2011-08-09,15.7,16.33,14.41,16.21,213218,0
2011-08-10,15.56,15.56,14.67,15,258171,0
2011-08-11,15.1,16.2,14.92,15.98,332584,0
2011-08-12,16.14,16.14,15.51,15.84,89537,0
2011-08-15,16.08,18.07,16.08,16.43,59069,0
2011-08-16,16.51,16.51,15.66,16.08,95934,0
2011-08-17,16.19,16.23,15.9,16.15,66912,0
2011-08-18,15.62,16.19,15.42,15.49,192800,0
2011-08-19,15.93,16.04,15.28,15.69,212130,0
2011-08-22,16.24,16.36,15.8,16.04,131968,0
2011-08-23,16.76,16.92,16.13,16.87,116075,0
2011-08-24,17.22,17.5,16.57,17.25,84895,0
2011-08-25,17.46,17.7,16.6,16.71,112710,0
2011-08-26,16.45,17.17,16.34,17.16,88479,0
2011-08-29,17.38,18.62,17.38,18.54,100938,0
2011-08-30,18.34,18.67,18.04,18.48,53590,0
2011-08-31,18.63,18.83,18.13,18.4,141034,0
2011-09-01,18.41,19.21,17.64,17.76,157156,0
2011-09-02,17.22,17.74,16.81,16.92,206491,0
2011-09-06,16.08,16.89,16.08,16.82,88017,0
2011-09-07,17.01,17.91,17.01,17.72,119534,0
2011-09-08,17.4,17.84,17.19,17.42,98936,0
2011-09-09,17.15,17.35,16.43,16.7,125819,0
2011-09-12,16.2,18.19,15.82,17.02,89865,0
2011-09-13,17.09,17.81,16.9,17.63,85218,0
2011-09-14,17.9,18.39,17.46,17.91,103093,0
2011-09-15,18.18,18.18,17.49,17.69,164549,0
2011-09-16,17.85,18.06,17.3,17.42,154546,0
2011-09-19,16.79,17.48,16.79,17.18,46990,0
2011-09-20,17.28,17.58,16.67,16.75,77787,0
2011-09-21,16.74,16.85,15.65,15.69,118069,0
2011-09-22,15.55,15.55,14.71,14.98,176986,0
2011-09-23,14.98,15.07,14.56,14.9,162027,0
2011-09-26,15.04,15.42,14.51,15.4,124307,0
2011-09-27,16.4,17.48,15.62,15.85,324245,0
2011-09-28,15.88,16.14,15,15.06,192195,0
2011-09-29,15.48,15.48,14.52,15.1,134478,0
2011-09-30,14.8,15.55,14.14,14.16,156270,0
2011-10-03,13.96,14.4,12.97,13,220302,0
2011-10-04,12.86,14.69,12.76,14.66,198056,0
2011-10-05,14.47,15.06,14.46,14.98,77613,0
2011-10-06,15.13,15.69,14.92,15.65,137312,0
2011-10-07,15.74,15.98,15.24,15.36,135458,0
2011-10-10,15.77,16.24,15.43,15.72,153967,0
2011-10-11,15.56,16.26,15.38,16.15,94899,0
2011-10-12,16.39,16.84,16.17,16.67,85937,0
2011-10-13,16.37,16.59,15.35,16.48,73427,0
2011-10-14,16.73,17.64,16.52,17.47,93928,0
2011-10-17,17.48,17.68,16.85,17,149122,0
2011-10-18,17.09,17.74,16.76,17.6,119631,0
2011-10-19,17.59,18.01,16.35,16.96,151417,0
2011-10-20,17.03,17.27,16.42,17.12,48508,0
2011-10-21,17.47,17.5,17.03,17.49,113716,0
2011-10-24,18.76,18.76,17.59,18.23,124109,0
2011-10-25,18.5,19.31,17.83,18.53,300112,0
2011-10-26,19.18,19.18,18.24,18.99,160994,0
2011-10-27,19.22,20.16,19.14,19.83,271732,0
2011-10-28,18.73,20,18.73,19.36,152359,0
2011-10-31,19.28,19.99,18.89,19.3,121567,0
2011-11-01,18.52,19.5,18.2,18.86,137332,0
2011-11-02,18.92,19.76,18.92,19,128563,0
2011-11-03,19.35,19.79,18.4,19.76,195220,0
2011-11-04,19.45,19.85,19.24,19.64,61887,0
2011-11-07,19.61,19.9,19.01,19.63,54349,0
2011-11-08,19.84,19.85,18.79,19.7,129236,0
2011-11-09,19.14,19.69,18.76,18.83,105226,0
2011-11-10,18.82,19.21,18.68,18.82,37548,0
2011-11-11,18.91,19.46,18.85,19.37,58594,0
2011-11-14,19.27,19.36,18.75,19.09,91188,0
2011-11-15,18.99,19.81,18.89,19.59,86897,0
2011-11-16,19.31,19.51,18.69,18.7,75225,0
2011-11-17,18.69,18.78,17.93,18.03,95875,0
2011-11-18,18.12,18.33,17.78,18.06,75073,0
2011-11-21,17.76,18.32,17.66,18.21,127060,0
2011-11-22,18.43,18.77,18.2,18.63,120014,0
2011-11-23,18.41,18.9,18.23,18.77,247761,0
2011-11-25,18.59,18.89,18.59,18.73,75082,0
2011-11-28,19.48,19.72,19.02,19.32,229368,0
2011-11-29,19.21,19.35,19.01,19.14,137163,0
2011-11-30,19.79,19.8,19.16,19.16,485415,0
2011-12-01,19.13,19.31,18.86,18.86,149409,0
2011-12-02,19.23,19.58,19.23,19.5,208846,0
2011-12-05,19.57,20.05,19.45,19.86,196091,0
2011-12-06,19.87,19.97,19.49,19.61,70701,0
2011-12-07,19.55,19.8,18.72,19.65,64837,0
2011-12-08,19.43,19.52,18.81,18.87,63143,0
2011-12-09,18.95,20,18.95,19.84,80050,0
2011-12-12,19.56,19.8,19.06,19.4,78781,0
2011-12-13,19.52,19.93,19.04,19.18,116281,0
2011-12-14,19,19.12,18.44,18.49,117257,0
2011-12-15,18.84,18.89,18.49,18.78,56877,0
2011-12-16,19,19.74,18.92,19.19,164980,0
2011-12-19,19.38,19.65,18.57,18.61,48965,0
2011-12-20,19.1,19.61,19.1,19.48,239017,0
2011-12-21,19.48,20.26,19.28,20.14,168430,0
2011-12-22,20.2,20.5,20.11,20.35,238054,0
2011-12-23,20.5,20.95,20.17,20.92,108100,0
2011-12-27,20.92,21.29,20.65,21.25,68415,0
2011-12-28,21.09,21.26,20.91,21.12,84293,0
2011-12-29,21.21,21.27,20.6,21.1,70414,0
2011-12-30,21.08,21.47,20.87,20.92,132347,0
2012-01-03,21.51,21.59,20.63,21.01,143379,0
2012-01-04,20.84,21.32,20.65,20.94,161592,0
2012-01-05,20.69,21.1,20.5,20.97,121636,0
2012-01-06,21.06,21.39,20.94,21.14,184774,0
2012-01-09,21.22,21.39,20.82,21.25,92358,0
2012-01-10,21.58,21.76,21.3,21.39,76573,0
2012-01-11,21.28,21.59,21.1,21.56,141293,0
2012-01-12,21.55,22,21.5,21.97,135261,0
2012-01-13,21.62,22.05,21.47,21.98,184867,0
2012-01-17,22.09,22.16,21.1,21.27,125826,0
2012-01-18,21.34,21.82,21.14,21.65,108858,0
2012-01-19,21.76,22.09,21.64,22.03,117861,0
2012-01-20,21.96,22.11,21.34,21.49,136345,0
2012-01-23,21.53,21.63,21.1,21.41,60825,0
2012-01-24,21.15,21.77,20.94,21.74,194771,0
2012-01-25,21.67,22.04,21.58,22,172889,0
2012-01-26,22.16,22.38,21.98,22.16,178472,0
2012-01-27,22.02,22.5,21.46,22.31,187289,0
2012-01-30,22.13,22.88,22.1,22.73,178727,0
2012-01-31,22.85,23.06,22.59,23.01,158407,0
2012-02-01,23.12,23.31,22.81,22.99,182460,0
2012-02-02,23.04,23.33,22.51,22.96,121779,0
2012-02-03,23.13,23.81,23.02,23.35,213305,0
2012-02-06,23.67,23.76,23.24,23.39,124165,0
2012-02-07,23.45,23.45,22.86,22.99,171525,0
2012-02-08,22.78,23.62,22.77,23.37,93326,0
2012-02-09,23.38,23.79,23.24,23.65,71784,0
2012-02-10,23.46,23.92,23.3,23.72,241470,0
2012-02-13,23.9,24.02,23.35,23.4,140768,0
2012-02-14,22.95,23.23,21.29,23.04,203619,0
2012-02-15,23.58,24.66,22.2,24.29,745034,0
2012-02-16,23.91,24.44,23.34,24.42,563909,0
2012-02-17,24.63,24.63,24.2,24.37,129892,0
2012-02-21,24.41,24.53,24.14,24.17,145118,0
2012-02-22,24.06,24.06,23.72,23.97,96575,0
2012-02-23,23.94,24.06,23.87,24.03,185358,0
2012-02-24,23.96,24.05,23.96,24.02,83741,0
2012-02-27,23.75,24.05,23.75,24,82523,0
2012-02-28,24,24.06,23.8,23.88,123444,0
2012-02-29,23.95,24.06,23.61,23.82,179496,0
2012-03-01,23.97,24.04,23.49,23.49,96249,0
2012-03-02,23.67,23.67,22.38,22.64,165254,0
2012-03-05,22.46,22.78,22.1,22.53,127863,0
2012-03-06,22.38,22.38,21.54,21.67,189081,0
2012-03-07,21.7,21.99,21.64,21.81,93069,0
2012-03-08,21.95,22.47,21.59,22.45,175525,0
2012-03-09,22.57,23.1,22.47,22.89,87953,0
2012-03-12,22.86,22.96,22.53,22.81,34322,0
2012-03-13,22.99,23.63,22.68,23.61,112706,0
2012-03-14,23.7,23.73,23.44,23.52,88029,0
2012-03-15,23.52,24.01,23.36,23.48,144772,0
2012-03-16,23.71,23.82,23.07,23.28,192053,0
2012-03-19,23.25,24.2,23.25,23.78,141630,0
2012-03-20,23.59,23.75,23.19,23.22,107466,0
2012-03-21,23.35,23.41,22.98,23.27,79207,0
2012-03-22,22.45,23.1,22.32,22.56,85406,0
2012-03-23,22.25,22.74,22.01,22.52,146005,0
2012-03-26,22.77,23.23,22.62,22.9,169652,0
2012-03-27,22.89,23.02,22.62,22.63,83327,0
2012-03-28,22.61,22.73,22.04,22.23,119883,0
2012-03-29,21.98,22.08,21.5,21.98,71219,0
2012-03-30,22.12,22.12,21.21,21.22,148378,0
2012-04-02,21.16,21.66,21.07,21.63,166959,0
2012-04-03,21.59,21.7,21.31,21.42,103063,0
2012-04-04,21.19,21.43,20.44,20.86,174552,0
2012-04-05,20.87,21.09,20.71,20.91,129130,0
2012-04-09,20.47,20.63,19.68,19.91,137743,0
2012-04-10,19.8,19.91,18.93,19.1,174946,0
2012-04-11,19.3,19.66,19.25,19.57,207437,0
2012-04-12,19.5,20.04,19.5,19.86,86305,0
2012-04-13,19.72,19.89,19.45,19.78,119124,0
2012-04-16,19.97,20.03,19.45,19.61,131551,0
2012-04-17,19.78,20.3,19.72,19.87,101196,0
2012-04-18,19.81,20.09,19.51,19.96,192792,0
2012-04-19,20.13,20.13,19.44,19.55,141603,0
2012-04-20,19.68,19.82,19.31,19.32,193065,0
2012-04-23,18.99,19.22,18.52,18.7,243165,0
2012-04-24,18.63,19.22,18.59,19.22,151148,0
2012-04-25,19.42,20.79,18.25,18.65,334759,0
2012-04-26,18.65,18.65,18.19,18.37,192246,0
2012-04-27,18.51,18.55,18.27,18.39,600032,0
2012-04-30,18.46,18.47,18,18.08,227981,0
2012-05-01,18.69,18.75,18.22,18.35,804133,0
2012-05-02,18.3,18.55,18.15,18.41,243975,0
2012-05-03,18.35,18.56,17.81,17.9,126609,0
2012-05-04,17.75,17.75,17.1,17.19,207916,0
2012-05-07,17.11,17.43,17,17.11,130930,0
2012-05-08,16.95,17.21,16.77,17.17,203745,0
2012-05-09,16.92,17.14,16.68,16.88,178407,0
2012-05-10,17.01,17.09,16.61,16.7,70442,0
2012-05-11,16.52,16.72,16.16,16.34,157260,0
2012-05-14,16.09,16.25,15.53,15.85,223308,0
2012-05-15,15.81,16.03,15.65,15.82,147456,0
2012-05-16,15.92,16.07,15.72,15.97,156780,0
2012-05-17,16.2,16.56,15.87,15.95,490294,0
2012-05-18,15.95,16.32,15.84,16.29,290837,0
2012-05-21,16.3,16.79,16.09,16.64,218093,0
2012-05-22,16.69,16.99,16.52,16.62,402908,0
2012-05-23,16.4,16.99,16.13,16.92,144510,0
2012-05-24,16.95,16.95,16.21,16.38,130842,0
2012-05-25,16.45,16.52,16.06,16.26,135781,0
2012-05-29,16.41,16.7,16.19,16.63,132540,0
2012-05-30,16.51,16.51,16.12,16.46,170007,0
2012-05-31,16.44,16.6,16.06,16.57,181859,0
2012-06-01,16.15,16.37,15.97,16.08,230657,0
2012-06-04,16.18,16.26,15.57,15.66,214047,0
2012-06-05,15.55,15.92,15.46,15.87,156374,0
2012-06-06,15.97,16.32,15.92,16.29,77955,0
2012-06-07,16.5,16.59,15.93,15.97,254216,0
2012-06-08,15.9,16.56,15.86,16.52,114153,0
2012-06-11,16.76,16.76,15.97,16,99627,0
2012-06-12,16.07,16.23,15.92,16.12,82490,0
2012-06-13,16.06,16.17,15.75,16,117979,0
2012-06-14,15.97,16.16,15.86,16.02,147805,0
2012-06-15,16.05,16.87,16.05,16.83,212626,0
2012-06-18,16.66,16.76,16.44,16.65,77741,0
2012-06-19,16.76,17.04,16.69,16.86,175801,0
2012-06-20,16.87,16.99,16.29,16.43,185777,0
2012-06-21,16.45,16.55,15.97,15.99,316299,0
2012-06-22,16.11,16.16,15.58,15.6,333502,0
2012-06-25,15.36,15.5,15.08,15.34,86263,0
2012-06-26,15.35,15.37,15.01,15.24,51579,0
2012-06-27,15.23,15.49,15.23,15.38,134182,0
2012-06-28,15.24,15.7,15.24,15.67,198017,0
2012-06-29,15.93,16.45,15.78,16.35,235830,0
2012-07-02,16.38,16.74,16.06,16.73,274045,0
2012-07-03,16.76,17.15,16.7,17.08,123066,0
2012-07-05,17.07,17.55,17.03,17.55,146210,0
2012-07-06,17.32,17.41,16.8,16.82,252550,0
2012-07-09,16.74,16.86,16.59,16.71,109899,0
2012-07-10,16.62,16.86,16.09,16.18,162032,0
2012-07-11,16,16.15,14.96,14.98,354556,0
2012-07-12,14.85,15.08,14.13,14.54,459824,0
2012-07-13,14.51,15.02,14.47,14.85,215792,0
2012-07-16,14.79,14.96,14.72,14.82,105300,0
2012-07-17,14.83,14.972,14.72,14.82,176223,0
2012-07-18,14.8,15.19,14.8,14.98,192353,0
2012-07-19,15.09,15.09,14.86,14.91,45476,0
2012-07-20,14.78,14.83,14.55,14.76,86676,0
2012-07-23,14.48,14.48,14.16,14.33,101568,0
2012-07-24,14.39,14.59,14.05,14.13,85262,0
2012-07-25,14.28,14.44,14.2,14.27,79992,0
2012-07-26,14.5,14.66,14.2,14.28,183289,0
2012-07-27,14.39,15.56,14.37,15.54,200796,0
2012-07-30,15.55,15.74,15.45,15.63,109584,0
2012-07-31,15.56,16.21,15.56,16.15,273770,0
2012-08-01,16.25,16.25,15,15,148695,0
2012-08-02,14.95,15.23,14.95,15.12,85219,0
2012-08-03,15.38,15.94,15.29,15.61,92918,0
2012-08-06,15.75,16.35,15.75,16.2,125266,0
2012-08-07,16.35,16.75,16.17,16.42,205725,0
2012-08-08,16.39,16.91,16.26,16.48,129579,0
2012-08-09,16.5,17.14,16.5,16.69,129749,0
2012-08-10,16.69,16.71,16.39,16.53,72174,0
2012-08-13,16.52,16.75,16.46,16.74,47401,0
2012-08-14,16.81,16.98,16.734,16.95,115554,0
2012-08-15,17,17.76,17,17.71,125965,0
2012-08-16,17.74,18.09,17.69,18.01,159872,0
2012-08-17,18.06,18.41,17.46,18.27,108500,0
2012-08-20,18.17,18.24,17.9,18,62194,0
2012-08-21,18.13,18.55,18.05,18.11,83614,0
2012-08-22,18.02,18.27,17.91,17.93,60381,0
2012-08-23,17.94,18.06,17.75,17.76,68366,0
2012-08-24,17.67,17.76,17.5,17.65,66229,0
2012-08-27,17.71,17.85,17.521,17.67,46851,0
2012-08-28,17.79,17.93,17.71,17.87,64630,0
2012-08-29,17.9,17.95,17.7,17.71,62324,0
2012-08-30,17.61,17.61,17.12,17.18,184243,0
2012-08-31,17.33,17.33,16.83,17.04,76312,0
2012-09-04,17.02,17.38,15.93,17.29,110667,0
2012-09-05,17.39,17.5,16.9,17.24,88618,0
2012-09-06,17.33,18,17.18,17.81,120510,0
2012-09-07,17.95,18.33,17.94,18.18,157527,0
2012-09-10,18.25,18.38,17.92,17.99,91272,0
2012-09-11,18.04,18.29,18.03,18.29,137861,0
2012-09-12,18.39,18.4,17.65,17.79,123130,0
2012-09-13,17.91,18.47,17.65,18.01,145858,0
2012-09-14,18.17,18.36,18.08,18.26,132500,0
2012-09-17,18.12,18.29,18.03,18.24,85500,0
2012-09-18,18.16,18.3,17.95,18.03,113927,0
2012-09-19,18.1,18.14,17.93,18.1,197762,0
2012-09-20,17.9,18.31,17.88,18.3,193267,0
2012-09-21,18.5,18.64,18.35,18.6,199601,0
2012-09-24,18.48,19.22,18.48,19.1,206175,0
2012-09-25,19.2,19.32,18.98,19.04,159604,0
2012-09-26,19.14,19.39,18.99,19.37,212060,0
2012-09-27,19.53,19.58,19.12,19.48,98376,0
2012-09-28,19.36,19.5,19.1,19.26,50229,0
2012-10-01,19.44,19.85,19.42,19.64,182356,0
2012-10-02,19.65,19.78,19.22,19.35,80415,0
2012-10-03,19.35,19.6,19.325,19.47,118857,0
2012-10-04,19.5,19.6,19.32,19.5,96997,0
2012-10-05,19.52,19.91,19.5,19.6,104603,0
2012-10-08,19.6,20.31,19.52,20.26,95066,0
2012-10-09,19.93,20,19.5,19.531,153828,0
2012-10-10,19.52,19.6,19.35,19.5,233032,0
2012-10-11,19.68,19.72,18.9,18.94,243982,0
2012-10-12,18.99,19.13,18.22,18.73,216494,0
2012-10-15,18.78,18.78,18.37,18.58,233682,0
2012-10-16,18.64,18.67,18.46,18.54,176898,0
2012-10-17,18.55,18.65,18.44,18.65,191057,0
2012-10-18,18.6,18.73,18.55,18.726,170192,0
2012-10-19,18.51,18.575,17.87,18.03,99727,0
2012-10-22,18.02,18.2,17.84,17.92,112478,0
2012-10-23,17.75,17.75,16.92,17.6,260466,0
2012-10-24,17.63,17.89,17.45,17.66,141902,0
2012-10-25,17.86,18.08,17.49,18.08,117830,0
2012-10-26,18.14,18.55,18.04,18.53,118226,0
2012-10-31,18.5,19.1,18.5,19,132869,0
2012-11-01,19.07,20.15,19.07,20,197287,0
2012-11-02,20.01,20.163,19.48,19.66,133529,0
2012-11-05,19.72,20.16,19.56,19.89,112222,0
2012-11-06,20.02,20.385,20.02,20.28,120154,0
2012-11-07,19.97,20.42,19.39,19.61,159244,0
2012-11-08,19.64,19.79,19.47,19.48,81680,0
2012-11-09,19.32,19.72,19.2,19.48,92364,0
2012-11-12,19.51,19.78,15.98,19.62,46259,0
2012-11-13,19.47,19.77,19.04,19.3,63796,0
2012-11-14,19.35,19.54,18.72,18.91,87008,0
2012-11-15,18.86,19.1,18.61,19.01,134873,0
2012-11-16,18.94,19.19,18.46,18.49,176100,0
2012-11-19,18.77,18.99,18.56,18.9,124350,0
2012-11-20,18.79,18.92,18.56,18.86,55641,0
2012-11-21,18.89,19.02,18.72,18.79,25904,0
2012-11-23,18.795,18.87,18.72,18.84,48423,0
2012-11-26,18.81,18.96,18.64,18.91,40364,0
2012-11-27,18.92,19.17,18.83,19.03,96087,0
2012-11-28,18.81,19.25,18.44,19.06,66678,0
2012-11-29,19.26,19.61,18.02,19.5,139316,0
2012-11-30,19.59,19.75,19,19.15,147062,0
2012-12-03,19.36,19.36,18.85,18.92,88031,0
2012-12-04,18.97,19.5,18.9,19.34,62137,0
2012-12-05,19.49,20.37,19.39,19.82,96505,0
2012-12-06,19.95,20.01,19.7,19.82,51842,0
2012-12-07,19.97,19.99,19.83,19.95,33401,0
2012-12-10,20.04,20.31,17.72,20,57144,0
2012-12-11,20.22,20.29,19.69,19.7,95328,0
2012-12-12,19.81,19.95,19.42,19.54,53965,0
2012-12-13,19.61,19.61,19.02,19.17,45334,0
2012-12-14,19.08,19.32,18.87,19.08,94160,0
2012-12-17,19.22,19.59,18.98,19.55,62803,0
2012-12-18,19.31,20.19,18.98,20.18,195062,0
2012-12-19,20.07,20.34,20.02,20.24,76348,0
2012-12-20,20.09,20.57,20.09,20.53,68072,0
2012-12-21,20.39,20.39,19.702,20.09,216104,0
2012-12-24,20.05,20.14,19.79,20.05,23530,0
2012-12-26,20.15,20.27,19.43,20.05,38163,0
2012-12-27,19.73,20.2,19.165,20.15,58632,0
2012-12-28,20.05,20.21,19.86,19.93,40201,0
2012-12-31,19.95,20.75,19.95,20.67,59385,0
2013-01-02,21.25,21.63,20.88,21.17,206225,0
2013-01-03,21.27,21.5,20.92,21.06,108787,0
2013-01-04,21.21,21.48,20.62,21.37,195826,0
2013-01-07,21.17,21.4,21,21.25,54700,0
2013-01-08,21.28,21.41,21.08,21.34,77453,0
2013-01-09,21.46,21.6,21.31,21.43,72414,0
2013-01-10,21.59,21.62,20.99,21.62,82490,0
2013-01-11,21.66,21.74,21.22,21.71,188469,0
2013-01-14,21.39,21.87,21.18,21.82,167858,0
2013-01-15,21.63,22.67,21.57,22.44,197082,0
2013-01-16,22.23,22.4,22.09,22.24,42998,0
2013-01-17,22.41,23.01,22.295,22.83,120693,0
2013-01-18,22.82,23.05,22.56,23.01,82713,0
2013-01-22,23.05,23.4,23.04,23.38,80482,0
2013-01-23,23.4,23.52,23.305,23.44,110590,0
2013-01-24,23.42,23.84,23.27,23.79,129581,0
2013-01-25,23.84,24.11,23.72,24.06,173936,0
2013-01-28,24.21,24.53,23.98,24.25,117573,0
2013-01-29,24.18,24.62,24.06,24.59,239777,0
2013-01-30,24.42,24.6,23.76,23.86,122764,0
2013-01-31,23.88,24.12,23.53,23.66,147295,0
2013-02-01,23.85,24.14,23.601,23.86,106643,0
2013-02-04,23.72,23.875,23.27,23.34,89735,0
2013-02-05,23.47,23.99,23.44,23.88,100858,0
2013-02-06,23.79,24.11,23.7,24.1,94170,0
2013-02-07,24.16,24.16,23.83,23.93,67811,0
2013-02-08,24.05,24.18,23.84,23.95,71750,0
2013-02-11,23.98,24.06,23.5,23.72,55053,0
2013-02-12,23.74,23.8,23.5,23.59,61909,0
2013-02-13,23.75,24.64,23.67,24.24,281626,0
2013-02-14,24,24.35,23.33,24.32,353058,0
2013-02-15,24.41,24.6,24.29,24.5,294202,0
2013-02-19,24.44,25.19,24.315,25.17,157951,0
2013-02-20,25.25,25.42,24.27,24.29,129215,0
2013-02-21,24.24,24.48,23.54,23.7,99017,0
2013-02-22,23.9,23.99,23.56,23.9,85377,0
2013-02-25,24.03,24.1,23.23,23.29,103023,0
2013-02-26,23.35,23.42,22.984,23.19,97555,0
2013-02-27,23.22,24.1,23.19,24.02,148386,0
2013-02-28,23.98,24.74,23.98,24.5,246747,0
2013-03-01,24.24,25,24.23,24.72,235397,0
2013-03-04,24.71,24.95,24.62,24.92,107600,0
2013-03-05,25,25.43,24.92,25.15,119372,0
2013-03-06,25.41,25.51,25.17,25.36,146340,0
2013-03-07,25.4,25.53,25.17,25.46,71282,0
2013-03-08,25.76,25.93,25.45,25.82,148655,0
2013-03-11,25.69,25.98,25.66,25.87,51591,0
2013-03-12,25.73,25.96,25.6,25.84,105170,0
2013-03-13,25.88,26,25.81,25.97,108300,0
2013-03-14,25.96,26.098,25.81,26.07,145589,0
2013-03-15,26,26.07,25.56,25.7,263366,0
2013-03-18,25.42,25.5,25.02,25.32,139805,0
2013-03-19,25.34,25.45,24.87,25.31,113510,0
2013-03-20,25.48,25.55,25.35,25.41,78697,0
2013-03-21,25.12,25.54,24.82,24.92,62364,0
2013-03-22,24.98,25.1,24.68,24.91,42680,0
2013-03-25,25.07,25.22,24.8,24.89,45225,0
2013-03-26,25.08,25.08,24.28,24.48,144927,0
2013-03-27,24.22,24.43,24.07,24.38,174851,0
2013-03-28,24.45,24.5,24.04,24.12,145800,0
2013-04-01,23.97,24.12,23.63,23.82,136355,0
2013-04-02,23.95,24.04,23.13,23.32,187436,0
2013-04-03,23.39,23.39,22.77,22.84,94489,0
2013-04-04,22.97,23.16,22.62,23.16,225177,0
2013-04-05,22.65,23.28,22.65,23.14,60715,0
2013-04-08,23.29,23.52,23.14,23.47,37336,0
2013-04-09,23.57,23.57,23.29,23.4,76515,0
2013-04-10,23.5,24.04,23.42,23.95,85418,0
2013-04-11,24,24.07,23.7,23.86,56460,0
2013-04-12,23.66,24.186,23.66,23.99,92552,0
2013-04-15,23.75,23.95,22.74,22.84,112361,0
2013-04-16,23.04,23.5,22.9,23.32,89503,0
2013-04-17,22.94,23.28,22.13,22.39,69221,0
2013-04-18,22.46,22.46,21.87,22.14,75265,0
2013-04-19,22.18,22.53,21.93,22.42,82052,0
2013-04-22,22.81,22.81,21.82,22.06,40761,0
2013-04-23,22.19,22.34,21.84,21.99,127299,0
2013-04-24,22.18,22.62,21.95,22.47,149810,0
2013-04-25,22.49,23.38,22.38,23.15,139543,0
2013-04-26,23.11,23.11,22.17,22.6,92871,0
2013-04-29,22.58,22.96,22.51,22.88,52458,0
2013-04-30,22.81,22.91,22.69,22.89,52446,0
2013-05-01,22.72,22.84,22.4,22.4,204505,0
2013-05-02,22.56,23.1,22.55,23.02,65136,0
2013-05-03,23.28,24.33,23.28,24.16,102747,0
2013-05-06,24.09,24.81,24.09,24.81,62292,0
2013-05-07,24.82,25.35,24.82,25.34,61993,0
2013-05-08,25.31,25.97,25.31,25.91,66918,0
2013-05-09,25.79,25.99,25.55,25.93,64848,0
2013-05-10,26,26.3,25.7,26.06,82944,0
2013-05-13,26.31,26.42,25.92,26.12,64275,0
2013-05-14,26.1,26.98,26.1,26.92,125120,0
2013-05-15,26.81,27.42,26.81,27.08,42802,0
2013-05-16,26.9,27.1,26.56,26.68,42255,0
2013-05-17,26.83,27.59,26.83,27.09,91434,0
2013-05-20,26.92,27.34,26.26,27.09,46502,0
2013-05-21,27.02,27.845,26.64,27.7,80884,0
2013-05-22,27.64,28.15,26.37,26.75,67358,0
2013-05-23,26.48,27.25,26.4,27.19,58378,0
2013-05-24,26.91,27.03,26.37,26.67,73246,0
2013-05-28,27.17,27.57,26.561,27.39,117103,0
2013-05-29,27.01,27.28,26.58,26.6,104125,0
2013-05-30,26.79,26.8,25.69,25.9,124103,0
2013-05-31,25.67,26.39,25.46,25.7,126914,0
2013-06-03,26.04,26.07,25.22,25.74,199835,0
2013-06-04,25.75,26.57,21.95,25.32,376048,0
2013-06-05,25.42,25.67,24.96,25.36,98491,0
2013-06-06,25.36,25.95,25.15,25.95,64464,0
2013-06-07,26.23,26.55,25.78,26.02,60280,0
2013-06-10,26.07,26.528,26.02,26.39,84875,0
2013-06-11,26.12,26.14,25.52,25.7,53783,0
2013-06-12,25.64,26.01,25.44,25.49,49051,0
2013-06-13,25.24,26.11,25.24,26.04,63764,0
2013-06-14,26.03,26.24,25.15,25.39,55618,0
2013-06-17,25.75,25.99,25.46,25.79,81226,0
2013-06-18,25.87,26.43,25.58,25.79,131666,0
2013-06-19,25.8,26.1,24.93,24.96,65060,0
2013-06-20,24.54,26.19,24.39,24.5,108320,0
2013-06-21,24.58,24.63,23.77,24.07,243538,0
2013-06-24,23.88,24.67,23.67,24.21,218630,0
2013-06-25,24.51,25.106,24.18,24.46,146168,0
2013-06-26,24.72,25.022,24.21,24.24,81677,0
2013-06-27,24.49,24.83,24,24.81,112692,0
2013-06-28,24.66,24.78,24.45,24.75,735138,0
2013-07-01,24.88,26.18,24.81,25.39,179440,0
2013-07-02,25.44,26.07,25.013,25.68,89418,0
2013-07-03,25.46,25.85,25.46,25.66,87056,0
2013-07-05,26.3,26.37,25.662,26.34,69699,0
2013-07-08,26.4,26.49,25.63,25.97,115812,0
2013-07-09,26.22,26.47,26,26.345,185271,0
2013-07-10,26.4,26.4,26.09,26.27,77692,0
2013-07-11,26.49,26.57,26.26,26.36,160058,0
2013-07-12,26.25,26.49,26.13,26.14,120007,0
2013-07-15,26.23,26.4,26.05,26.12,205848,0
2013-07-16,26.2,26.29,25.73,25.89,146047,0
2013-07-17,26,26.06,25.5,25.61,107284,0
2013-07-18,25.76,25.92,25.55,25.78,183504,0
2013-07-19,25.68,25.89,24.78,25.67,96103,0
2013-07-22,25.39,25.79,25.39,25.61,123142,0
2013-07-23,25.65,26.02,25.401,25.66,155311,0
2013-07-24,23,24.66,22.37,24.64,1039096,0
2013-07-25,24.49,24.98,24.28,24.63,204929,0
2013-07-26,24.42,24.8,24.05,24.78,154568,0
2013-07-29,24.75,25.05,24.58,24.85,109030,0
2013-07-30,25.04,25.2,24.82,24.94,138840,0
2013-07-31,24.98,25.25,24.77,24.92,96768,0
2013-08-01,25.15,25.49,24.91,25.34,113375,0
2013-08-02,25.14,25.69,24.97,25.3,97854,0
2013-08-05,25.19,25.45,24.99,25.09,71354,0
2013-08-06,26.37,26.37,24.73,25.1,94735,0
2013-08-07,24.93,25.35,24.75,25.01,155769,0
2013-08-08,25.28,26.334,25.07,25.74,129312,0
2013-08-09,25.67,25.71,25.315,25.32,86485,0
2013-08-12,25.11,25.51,25.11,25.47,73939,0
2013-08-13,25.5,25.73,25.43,25.71,80057,0
2013-08-14,25.63,25.69,25.4,25.53,71559,0
2013-08-15,25.42,25.68,25.23,25.44,111718,0
2013-08-16,25.33,25.7,24.97,25.13,241356,0
2013-08-19,24.93,25.33,24.93,25.1,107290,0
2013-08-20,25.15,25.24,25.03,25.21,61900,0
2013-08-21,25.16,25.44,24.859,25.2,55187,0
2013-08-22,25.25,25.68,25.2,25.68,31097,0
2013-08-23,25.69,25.71,25.19,25.59,49567,0
2013-08-26,25.6,25.91,25.38,25.64,61073,0
2013-08-27,25.32,25.75,24.75,24.9,190486,0
2013-08-28,24.98,26.4,24.9,25.18,121653,0
2013-08-29,25.19,25.56,24.98,25.3,69773,0
2013-08-30,25.22,25.38,25,25.03,110573,0
2013-09-03,25.16,25.59,25,25.28,98544,0
2013-09-04,25.28,26.23,25.04,25.39,385019,0
2013-09-05,25.49,26.14,25.37,25.95,86933,0
2013-09-06,26.29,26.95,25.36,26.85,153327,0
2013-09-09,26.89,27.12,26.6,26.96,67454,0
2013-09-10,27.03,27.86,26.82,27.71,71993,0
2013-09-11,26.6,27.58,26.6,27.32,71948,0
2013-09-12,27.18,27.28,26.52,26.76,80046,0
2013-09-13,26.89,26.89,26.33,26.43,52945,0
2013-09-16,27.076,27.076,26.51,26.83,57219,0
2013-09-17,26.82,27.03,26.51,26.86,55991,0
2013-09-18,26.71,27.2,26.58,26.99,54161,0
2013-09-19,27.08,27.32,26.9,26.99,51313,0
2013-09-20,26.9,26.9,26.17,26.35,243050,0
2013-09-23,26.3,26.61,26.11,26.37,78790,0
2013-09-24,26.36,26.65,26.14,26.59,75000,0
2013-09-25,26.55,26.55,25.83,26.11,204800,0
2013-09-26,26.25,27.43,26.25,26.62,105052,0
2013-09-27,26.39,26.69,26.28,26.52,89200,0
2013-09-30,26.25,26.71,25.91,26.51,118100,0
2013-10-01,26.49,27.1,26.46,27.02,107800,0
2013-10-02,26.84,27.43,26.28,27.05,94900,0
2013-10-03,27.1,27.11,26.52,26.64,77100,0
2013-10-04,26.71,27.02,26.61,26.96,55100,0
2013-10-07,26.72,27.31,26.36,26.36,58400,0
2013-10-08,26.27,26.43,25.82,25.93,80600,0
2013-10-09,25.97,26.58,25.48,26.39,132300,0
2013-10-10,26.8,27.39,26.56,27.17,70400,0
2013-10-11,26.77,27.63,26.77,27.61,59700,0
2013-10-14,27.44,28.11,27.02,27.99,48000,0
2013-10-15,27.94,28.09,27.72,27.84,72800,0
2013-10-16,28.01,28.63,28,28.53,67900,0
2013-10-17,28.47,28.58,28.09,28.22,51124,0
2013-10-18,28.52,28.99,28.23,28.84,131300,0
2013-10-21,28.8,29.1,28.09,28.71,95900,0
2013-10-22,28.65,29.27,28.28,28.45,136600,0
2013-10-23,28.94,29.99,28.58,29.31,195300,0
2013-10-24,28.75,29.13,28.64,28.98,113300,0
2013-10-25,29.07,29.65,28.63,29.3,82900,0
2013-10-28,29.16,29.5,29.1,29.47,59900,0
2013-10-29,29.49,29.68,29.21,29.38,90700,0
2013-10-30,29.46,29.8,28.82,28.87,112700,0
2013-10-31,28.85,29.03,28.34,28.59,111700,0
2013-11-01,28.95,29.4,28.11,28.29,187100,0
2013-11-04,27.2,28.63,27.2,28.35,92400,0
2013-11-05,28.26,28.56,27.91,28.32,51500,0
2013-11-06,28.45,28.7,27.97,28.08,21200,0
2013-11-07,28.31,28.31,27.36,27.53,57500,0
2013-11-08,27.53,28.385,27.53,27.97,89372,0
2013-11-11,27.99,28.16,27.69,28.01,137100,0
2013-11-12,28.15,28.39,27.85,28.35,29200,0
2013-11-13,28.2,28.89,27.79,28.87,55100,0
2013-11-14,28.79,28.79,27.97,28.37,22500,0
2013-11-15,28.33,29.06,28.25,28.98,55591,0
2013-11-18,29.03,29.07,28.05,28.41,53700,0
2013-11-19,28.34,29.03,28.23,28.57,41100,0
2013-11-20,28.78,28.9,28.24,28.58,38400,0
2013-11-21,28.79,29.595,28.6,28.82,90357,0
2013-11-22,28.91,29.58,28.69,29.47,50700,0
2013-11-25,29.5,29.55,29.02,29.29,70139,0
2013-11-26,29.28,29.32,29.09,29.2,55600,0
2013-11-27,29.18,29.38,29.18,29.35,49300,0
2013-11-29,29.6,29.6,29.1,29.23,39288,0
2013-12-02,29.14,29.31,28.88,29.08,102537,0
2013-12-03,28.95,29.53,28.65,28.76,196800,0
2013-12-04,28.63,28.92,27.89,28.07,152100,0
2013-12-05,28,28.28,27.87,28.08,72000,0
2013-12-06,28.31,28.82,28.08,28.51,87288,0
2013-12-09,28.44,28.73,28.23,28.64,82600,0
2013-12-10,28.54,28.81,28.19,28.2,113421,0
2013-12-11,28.09,28.3,27.45,27.63,83710,0
2013-12-12,27.57,27.57,27.03,27.1,102200,0
2013-12-13,27.21,27.54,26.26,26.98,155700,0
2013-12-16,27.16,28.04,27.13,28.03,74300,0
2013-12-17,27.98,28.4,27.3,28.01,66300,0
2013-12-18,28.07,28.72,27.43,28.61,92300,0
2013-12-19,28.49,28.848,28.3,28.34,57136,0
2013-12-20,28.48,29.42,27.98,29.28,246200,0
2013-12-23,29.5,29.92,29.485,29.82,49247,0
2013-12-24,27.543,30.379,27.543,29.93,48486,0
2013-12-26,30.09,30.09,29.56,29.89,71400,0
2013-12-27,30.02,30.24,29.11,30.2,52700,0
2013-12-30,30.12,30.23,29.51,29.85,81000,0
2013-12-31,29.8,30.01,29.53,29.65,57100,0
2014-01-02,29.36,29.88,28.02,28.24,101762,0
2014-01-03,28.26,29.67,28.18,28.37,42817,0
2014-01-06,28.53,28.53,27.32,27.41,147216,0
2014-01-07,27.48,28.17,27.48,28.12,41400,0
2014-01-08,28.02,28.213,27.75,28.17,54814,0
2014-01-09,28.35,28.36,27.95,28.3,50683,0
2014-01-10,28.31,28.68,28.13,28.64,60097,0
2014-01-13,28.47,28.56,27.87,28.33,83793,0
2014-01-14,28.54,28.86,28.274,28.8,39166,0
2014-01-15,28.87,29.36,28.83,29.22,42500,0
2014-01-16,29.08,29.92,29.08,29.64,64400,0
2014-01-17,29.54,30,29.36,29.51,44200,0
2014-01-21,29.7,30,29.61,29.93,69199,0
2014-01-22,30.05,30.15,29.73,30.01,79500,0
2014-01-23,29.79,30.22,29.29,29.57,84900,0
2014-01-24,29.3,29.3,27.89,28.19,84700,0
2014-01-27,28.23,28.48,27.9,28.02,46700,0
2014-01-28,28,28.23,27.78,28.07,107900,0
2014-01-29,27.72,28.24,27.4,27.54,64546,0
2014-01-30,27.88,28.38,27.56,27.94,62800,0
2014-01-31,27.47,28.28,27.36,27.64,89600,0
2014-02-03,27.25,27.7,26.32,26.56,109636,0
2014-02-04,26.79,27,26.44,26.69,72259,0
2014-02-05,27.18,27.34,26.66,26.86,100729,0
2014-02-06,27.11,27.63,27.11,27.52,86901,0
2014-02-07,27.96,27.995,27.382,27.67,68915,0
2014-02-10,27.56,27.88,27.1,27.75,112916,0
2014-02-11,27.64,28.32,27.345,28.25,74053,0
2014-02-12,28.09,29.12,27.67,28.41,159744,0
2014-02-13,28.22,28.76,27.92,28.52,94848,0
2014-02-14,28.42,28.43,27.61,27.69,80599,0
2014-02-18,27.63,28.88,27.63,28.83,99772,0
2014-02-19,28.6,29.19,28.3,28.43,78172,0
2014-02-20,28.55,28.76,28.21,28.44,41150,0
2014-02-21,28.63,28.94,28.378,28.79,78895,0
2014-02-24,28.75,29.03,28.49,28.73,52204,0
2014-02-25,28.7,28.706,27.92,28.16,79080,0
2014-02-26,28.24,28.49,27.96,28.24,55946,0
2014-02-27,28.05,28.75,28.05,28.42,63987,0
2014-02-28,28.45,29.06,28.45,28.6,83179,0
2014-03-03,28.34,28.64,27.81,28.59,95156,0
2014-03-04,29,30.57,28.94,29.42,203627,0
2014-03-05,29.27,29.71,29.27,29.67,60497,0
2014-03-06,29.7,29.7,28.79,29.01,106282,0
2014-03-07,29.03,29.43,28.65,29.3,102452,0
2014-03-10,29.14,29.59,29.14,29.52,50298,0
2014-03-11,29.42,29.67,29.15,29.45,57439,0
2014-03-12,29.29,29.73,28.93,29.71,52615,0
2014-03-13,29.77,29.87,29.29,29.61,80180,0
2014-03-14,29.42,30.38,29.42,30.27,76818,0
2014-03-17,29.91,30.81,29.91,30.42,136946,0
2014-03-18,30.23,30.6,30.23,30.6,59351,0
2014-03-19,30.52,30.97,30.43,30.85,52997,0
2014-03-20,30.65,31.39,30.65,31.36,53375,0
2014-03-21,31.5,32,31.11,31.68,133526,0
2014-03-24,31.64,31.75,31.31,31.57,66850,0
2014-03-25,31.81,31.89,31.22,31.67,74071,0
2014-03-26,31.75,31.94,31.33,31.46,87400,0
2014-03-27,31.4,31.73,31.36,31.68,92138,0
2014-03-28,31.63,32.49,31.35,31.85,91780,0
2014-03-31,32.13,32.69,32.03,32.48,82303,0
2014-04-01,33.16,34.14,33.16,33.67,238830,0
2014-04-02,33.68,33.916,33.29,33.56,191271,0
2014-04-03,33.56,33.88,33.005,33.47,89714,0
2014-04-04,33.82,33.87,33.09,33.31,169447,0
2014-04-07,33.1,33.66,32.57,32.75,115785,0
2014-04-08,32.69,33.38,32.69,33.07,102285,0
2014-04-09,33.18,33.5,32.96,33.47,41962,0
2014-04-10,33.36,33.39,32.735,33.19,108986,0
2014-04-11,33,33.72,32.82,33.62,158099,0
2014-04-14,34.03,34.32,33.52,34.19,186498,0
2014-04-15,34.13,34.54,33.44,34.54,144306,0
2014-04-16,34.89,35.04,34.43,34.85,98543,0
2014-04-17,34.69,35.425,34.69,35.18,85949,0
2014-04-21,35.15,36.15,33.93,34.52,317068,0
2014-04-22,31.2,34.3,31.2,34.3,304278,0
2014-04-23,34,34.26,33.72,33.9,356318,0
2014-04-24,34,34.028,33.67,34,144907,0
2014-04-25,33.76,33.83,32.69,32.71,169817,0
2014-04-28,32.92,33.18,31.66,32.29,209628,0
2014-04-29,32.56,33.09,32.03,32.24,216356,0
2014-04-30,31.59,32.3,31.59,32.1,128487,0
2014-05-01,31.94,32.2,31.19,31.95,169892,0
2014-05-02,31.74,32.36,31.74,32.28,136598,0
2014-05-05,31.96,32.8,31.59,32.49,143305,0
2014-05-06,32.28,32.48,31.68,31.9,139321,0
2014-05-07,32.05,32.42,31.46,32.34,161234,0
2014-05-08,32.4,32.75,31.95,32.09,105096,0
2014-05-09,31.84,32.61,31.81,32.42,90909,0
2014-05-12,32.46,33.6,32.365,33.44,126356,0
2014-05-13,33.48,33.62,33.12,33.22,268864,0
2014-05-14,33.1,33.1,32.19,32.41,145641,0
2014-05-15,32.16,32.49,31.76,32.4,114928,0
2014-05-16,32.33,33.06,32.24,33.06,161973,0
2014-05-19,32.88,33.35,32.73,33,142096,0
2014-05-20,32.69,32.9,32.14,32.24,172147,0
2014-05-21,32.6,32.6,31.93,32.17,144390,0
2014-05-22,32.39,32.59,32.11,32.39,92089,0
2014-05-23,32.43,32.68,32.34,32.64,63833,0
2014-05-27,32.95,33.93,32.95,33.88,80878,0
2014-05-28,33.68,33.815,33.16,33.17,84288,0
2014-05-29,33.26,33.52,32.86,33.43,79533,0
2014-05-30,33.53,33.85,33.02,33.18,69712,0
2014-06-02,33.15,33.25,32.36,32.86,141682,0
2014-06-03,32.83,32.86,31.98,32.47,189768,0
2014-06-04,32.25,32.93,32.17,32.82,117771,0
2014-06-05,32.75,33.1,31.62,32.99,178292,0
2014-06-06,33.23,33.41,32.49,33.3,160521,0
2014-06-09,33.42,33.77,32.96,33.4,211839,0
2014-06-10,33.06,33.44,32.86,33.42,111300,0
2014-06-11,32.97,33.395,32.97,33.31,100856,0
2014-06-12,33.15,33.44,32.88,33.07,137640,0
2014-06-13,33.13,33.43,32.9,33.24,77664,0
2014-06-16,33.56,33.56,32.66,33.06,89054,0
2014-06-17,32.95,33.4,32.806,33.25,80014,0
2014-06-18,33.25,33.76,33.06,33.68,52692,0
2014-06-19,33.88,34.09,33.79,33.92,60443,0
2014-06-20,34.12,34.5,33.64,34.4,243003,0
2014-06-23,34.33,34.84,33.71,33.9,100847,0
2014-06-24,33.75,34.42,33.02,33.09,94361,0
2014-06-25,32.83,33.61,32.83,33.52,54375,0
2014-06-26,33.872,33.886,33.08,33.72,51461,0
2014-06-27,33.44,34.47,33.44,34.36,607735,0
2014-06-30,34.23,34.82,34.14,34.67,93417,0
2014-07-01,34.73,35.31,34.635,35.03,128927,0
2014-07-02,34.99,35.2,34.61,34.81,57600,0
2014-07-03,35.09,35.36,35.04,35.27,58952,0
2014-07-07,35.12,35.12,34.45,34.66,99448,0
2014-07-08,34.55,34.88,34.085,34.6,174486,0
2014-07-09,34.69,35.08,34.345,34.92,136178,0
2014-07-10,34.41,34.68,34.07,34.27,98662,0
2014-07-11,34.51,34.55,33.84,34.25,104539,0
2014-07-14,34.64,34.64,33.95,34.03,98674,0
2014-07-15,34.02,34.17,33.25,33.72,93555,0
2014-07-16,33.95,33.95,33.41,33.81,217845,0
2014-07-17,33.51,33.85,33.01,33.11,90337,0
2014-07-18,33.01,33.92,33.01,33.78,127924,0
2014-07-21,33.6,33.61,33.165,33.55,140631,0
2014-07-22,33.69,34.61,33.69,34.48,82949,0
2014-07-23,35.84,36.73,35.35,35.85,622975,0
2014-07-24,35.74,36,35.48,35.84,301890,0
2014-07-25,35.48,35.84,35.21,35.7,109670,0
2014-07-28,35.84,35.84,34.59,35.51,117702,0
2014-07-29,35.55,35.78,35.3,35.35,75083,0
2014-07-30,35.62,35.7,35.15,35.47,59295,0
2014-07-31,34.87,35.42,34.808,35.23,167539,0
2014-08-01,35.14,35.42,34.63,34.86,100504,0
2014-08-04,35.1,35.4,34.58,35.31,72017,0
2014-08-05,35.23,35.64,34.922,35.31,47474,0
2014-08-06,35.1,35.89,35.1,35.5,72952,0
2014-08-07,35.53,35.62,35.06,35.3,129392,0
2014-08-08,35.18,36.4,35.18,36.04,220836,0
2014-08-11,36.35,36.73,36.12,36.4,111527,0
2014-08-12,36.39,36.712,36.12,36.35,96677,0
2014-08-13,36.19,36.66,36.19,36.38,48784,0
2014-08-14,36.45,36.74,36.45,36.57,75682,0
2014-08-15,36.99,37.08,36.072,36.22,98496,0
2014-08-18,36.61,36.79,36.23,36.45,96309,0
2014-08-19,36.52,36.66,36.35,36.62,233382,0
2014-08-20,36.5,36.5,35.91,36.06,123925,0
2014-08-21,36.08,36.51,35.55,36.45,89348,0
2014-08-22,36.5,36.5,36.08,36.28,66165,0
2014-08-25,36.03,36.9,36.03,36.13,103602,0
2014-08-26,36.15,36.35,35.834,36.19,111010,0
2014-08-27,36.136,36.3,35.9,36.08,92381,0
2014-08-28,35.89,36.25,35.69,36.23,79244,0
2014-08-29,36.25,36.79,36.02,36.67,136464,0
2014-09-02,36.86,37.49,36.43,37.06,108265,0
2014-09-03,37.11,37.32,36.65,36.77,55636,0
2014-09-04,36.95,37.24,36.49,36.6,46695,0
2014-09-05,36.38,36.78,36.1,36.32,94423,0
2014-09-08,35.64,36.362,35.64,36.02,55157,0
2014-09-09,35.93,36,35.41,35.48,90488,0
2014-09-10,35.58,35.65,35.06,35.29,107162,0
2014-09-11,35.02,35.57,34.618,35.42,52690,0
2014-09-12,35.47,35.52,35.035,35.37,73368,0
2014-09-15,35.3,35.36,34.89,34.98,77445,0
2014-09-16,34.67,34.98,34.52,34.58,73527,0
2014-09-17,34.48,35.61,34.21,35.41,135070,0
2014-09-18,35.49,36.288,35.32,36.18,80164,0
2014-09-19,36.24,36.65,34.43,34.51,196299,0
2014-09-22,34.13,34.54,33.78,34.28,123272,0
2014-09-23,34.15,34.34,33.59,33.69,145996,0
2014-09-24,33.83,34.52,33.42,34.38,339569,0
2014-09-25,34.05,34.92,33.94,34.46,116476,0
2014-09-26,34.63,34.79,34.22,34.44,136433,0
2014-09-29,33.438,34.69,33.438,34.43,84538,0
2014-09-30,33.78,34.21,33.41,33.45,341389,0
2014-10-01,33.53,33.53,32.49,32.7,127641,0
2014-10-02,32.8,33.2,32.51,33.05,88565,0
2014-10-03,33.51,33.85,33.28,33.36,122620,0
2014-10-06,33.36,33.665,33.07,33.12,73139,0
2014-10-07,32.63,32.83,32.24,32.32,69882,0
2014-10-08,33.18,34.77,33.18,34.67,275819,0
2014-10-09,34.76,35.16,33.67,33.68,250248,0
2014-10-10,33.46,34.11,32.68,32.93,211441,0
2014-10-13,32.96,33.19,32.52,32.67,181033,0
2014-10-14,33.2,33.2,32.19,32.58,303351,0
2014-10-15,32.42,32.82,31.8,32.39,244730,0
2014-10-16,32.06,32.84,30.71,32.36,151379,0
2014-10-17,32.85,32.85,32.17,32.4,115283,0
2014-10-20,32.4,33.51,32.15,33.3,135359,0
2014-10-21,33.55,34.74,33.412,34.45,160416,0
2014-10-22,35.17,35.58,32.51,33.32,434474,0
2014-10-23,33.75,35.25,33.62,34.95,265691,0
2014-10-24,34.92,34.92,34.35,34.71,123886,0
2014-10-27,34.54,35.07,33.85,35.01,85081,0
2014-10-28,35.09,36.83,34.83,36.83,282329,0
2014-10-29,36.99,37.28,36.48,37.05,349849,0
2014-10-30,36.93,37.19,36.3,36.92,95434,0
2014-10-31,37.68,38.13,37.13,38.1,188061,0
2014-11-03,38,38.27,37.33,37.44,117278,0
2014-11-04,37.22,37.7,36.32,36.39,137281,0
2014-11-05,36.96,37.63,36.87,37.29,316954,0
2014-11-06,37.22,37.52,36.79,37.06,253829,0
2014-11-07,36.9,37.23,36.716,37.09,87992,0
2014-11-10,37.05,37.05,36.626,36.98,92249,0
2014-11-11,36.92,37.21,36.61,36.75,118669,0
2014-11-12,36.74,37.04,36.51,36.86,125208,0
2014-11-13,36.92,37.094,36.41,36.5,113348,0
2014-11-14,36.58,36.75,35.888,36.07,148206,0
2014-11-17,36.06,36.06,35.53,35.55,251500,0
2014-11-18,35.68,36.06,35.28,35.44,149012,0
2014-11-19,35.32,35.79,34.91,35.07,100489,0
2014-11-20,34.79,35.46,34.79,35.41,96784,0
2014-11-21,35.98,36.46,35.65,35.78,162200,0
2014-11-24,35.82,36.42,35.565,36.06,97838,0
2014-11-25,36.21,37.49,35.99,36.03,97731,0
2014-11-26,35.635,36.16,35.345,35.96,43932,0
2014-11-28,35.71,35.89,34.225,35.08,46933,0
2014-12-01,34.88,35.02,34.08,34.1,134395,0
2014-12-02,34.24,34.81,34.04,34.63,88601,0
2014-12-03,34.76,35.77,34.65,35.63,169809,0
2014-12-04,35.51,36.06,35.47,35.82,129089,0
2014-12-05,35.9,36.711,35.89,36.43,153605,0
2014-12-08,36.42,36.87,35.54,35.68,177015,0
2014-12-09,35.37,36.37,34.34,36.32,193359,0
2014-12-10,36.23,36.275,34.51,34.67,259532,0
2014-12-11,34.76,35.124,34.23,34.35,199758,0
2014-12-12,33.97,34.26,32.29,32.43,509880,0
2014-12-15,32.54,32.91,31.29,31.42,352529,0
2014-12-16,31.32,32,30.78,31.75,375712,0
2014-12-17,31.75,32.36,31.36,32.32,245465,0
2014-12-18,32.79,32.82,31.96,32.185,182749,0
2014-12-19,32.24,32.73,32.03,32.14,246853,0
2014-12-22,32.12,32.15,31.7,31.92,121407,0
2014-12-23,32.2,32.9,31.77,32.65,127129,0
2014-12-24,32.8,32.93,32.48,32.63,35587,0
2014-12-26,32.85,32.91,31.79,31.86,101871,0
2014-12-29,31.82,32.72,31.7,32.48,173014,0
2014-12-30,32.37,32.74,31.92,32.03,96892,0
2014-12-31,32.33,32.71,31.87,32.05,108574,0
2015-01-02,32.25,32.59,31.08,31.61,99119,0
2015-01-05,31.2,31.45,30.52,31.04,89377,0
2015-01-06,31.21,31.46,28.89,29.64,325458,0
2015-01-07,29.96,30.37,29,29.53,159947,0
2015-01-08,29.67,29.9,29.02,29.19,289727,0
2015-01-09,29.25,29.57,28.25,28.5,398284,0
2015-01-12,29.11,29.56,28.09,28.59,290399,0
2015-01-13,28.79,29.21,28.545,28.86,183657,0
2015-01-14,28.59,28.88,27.95,28.71,269675,0
2015-01-15,28.78,29.02,28.23,28.61,371372,0
2015-01-16,28.53,28.67,27.89,28.34,276354,0
2015-01-20,28.62,28.67,27.38,27.82,162617,0
2015-01-21,27.63,28.42,27.63,28.26,171409,0
2015-01-22,28.32,28.7,27.74,28.43,212648,0
2015-01-23,28.24,28.47,28.1,28.2,84007,0
2015-01-26,28.15,28.52,27.9,28.1,120584,0
2015-01-27,27.79,28.82,27.27,28.69,293281,0
2015-01-28,28.78,28.78,27.785,27.98,136676,0
2015-01-29,27.925,28.62,27.825,28.62,157830,0
2015-01-30,28.63,28.63,27.8,28,143889,0
2015-02-02,27.99,28.77,27.57,28.63,117635,0
2015-02-03,28.65,30.71,28.65,30.54,250340,0
2015-02-04,30.24,31.16,29.805,29.92,163381,0
2015-02-05,30.18,30.38,29.86,29.9,80604,0
2015-02-06,29.96,30.7,29.855,30.14,85810,0
2015-02-09,29.91,30.46,29.56,29.6,77741,0
2015-02-10,29.7,30.22,29.26,29.9,147343,0
2015-02-11,30.25,30.84,28.51,29.76,504476,0
2015-02-12,29.83,30.01,29.35,29.35,237578,0
2015-02-13,29.43,29.78,28.82,29.14,244668,0
2015-02-17,29.37,29.39,28.75,28.9,180277,0
2015-02-18,28.91,29.24,28.47,28.62,121696,0
2015-02-19,28.55,29.5,28.27,29,379070,0
2015-02-20,29.09,29.34,28.64,28.96,150506,0
2015-02-23,28.79,29.115,28.342,28.71,112854,0
2015-02-24,28.69,29.45,28.31,28.92,152600,0
2015-02-25,29.21,29.44,28.02,28.1,144759,0
2015-02-26,28.03,28.44,27.83,27.97,122506,0
2015-02-27,28.232,28.25,27.645,27.93,125497,0
2015-03-02,27.94,28.78,27.65,28.09,351700,0
2015-03-03,27.86,27.91,27.31,27.65,166000,0
2015-03-04,27.5,27.62,26.82,27.07,143100,0
2015-03-05,27,27.46,26.71,27.26,114300,0
2015-03-06,26.97,27.59,26.79,27.12,148200,0
2015-03-09,27.25,27.51,27.21,27.38,160600,0
2015-03-10,26.8,27.72,26.05,26.38,352900,0
2015-03-11,26.66,26.92,25.94,26.84,247800,0
2015-03-12,27.15,27.7,27.08,27.53,158100,0
2015-03-13,27.58,27.83,26.65,27.1,90900,0
2015-03-16,27.18,28.39,27.15,27.52,98500,0
2015-03-17,27.31,27.88,27.08,27.81,84000,0
2015-03-18,27.62,28.34,27.62,28.29,130100,0
2015-03-19,28.27,28.66,28.12,28.29,124000,0
2015-03-20,28.35,28.58,27.39,27.79,498700,0
2015-03-23,28.53,28.53,27.83,28.11,95700,0
2015-03-24,28.08,28.28,27.8,27.9,79600,0
2015-03-25,28.17,28.17,27.45,27.62,89700,0
2015-03-26,27.6,28.09,27.18,27.63,108700,0
2015-03-27,27.52,27.62,26.8,27.24,361600,0
2015-03-30,27.2,27.83,27.2,27.65,100100,0
2015-03-31,27.46,27.47,27.01,27.36,119092,0
2015-04-01,27.84,27.9,27.11,27.86,104900,0
2015-04-02,27.93,28.15,27.68,27.9,330600,0
2015-04-06,27.83,28.73,27.83,28.34,327300,0
2015-04-07,28.36,28.65,27.73,27.74,181240,0
2015-04-08,27.85,28.07,27.27,27.4,157500,0
2015-04-09,27.51,27.81,27.03,27.42,376656,0
2015-04-10,27.64,27.69,27.18,27.36,156000,0
2015-04-13,27.72,27.72,27.25,27.38,127000,0
2015-04-14,27.66,27.66,27,27.45,111700,0
2015-04-15,27.52,27.83,27.25,27.65,135653,0
2015-04-16,27.54,27.65,27.17,27.34,74292,0
2015-04-17,27.62,27.66,26.66,26.77,261300,0
2015-04-20,27,27.39,26.85,27.23,114365,0
2015-04-21,27.41,27.55,27.18,27.51,175997,0
2015-04-22,27.55,27.71,26.16,27.16,327836,0
2015-04-23,27.02,27.08,26.19,26.75,700800,0
2015-04-24,26.76,26.93,26.54,26.59,191348,0
2015-04-27,26.52,27.03,26.44,26.77,371600,0
2015-04-28,26.93,27.08,26.59,27.06,131507,0
2015-04-29,26.82,26.88,26.48,26.75,227200,0
2015-04-30,26.59,26.8,26.01,26.14,182600,0
2015-05-01,26.26,26.72,25.55,26.41,276500,0
2015-05-04,26.49,27.44,26.49,27.36,191900,0
2015-05-05,27.36,27.74,27.22,27.48,283200,0
2015-05-06,27.67,27.71,27.4,27.66,209677,0
2015-05-07,27.56,27.86,27.35,27.67,246505,0
2015-05-08,28.03,28.3,27.69,27.91,312000,0
2015-05-11,27.91,28.41,27.68,27.87,177100,0
2015-05-12,27.73,27.82,27.02,27.15,486285,0
2015-05-13,26.96,27.3,26.58,27,257900,0
2015-05-14,27,27.01,26.58,26.75,235000,0
2015-05-15,26.69,26.78,26.54,26.72,112619,0
2015-05-18,26.61,26.94,26.49,26.77,236762,0
2015-05-19,26.76,26.76,26.17,26.45,159413,0
2015-05-20,26.61,26.61,26.26,26.43,162300,0
2015-05-21,26.4,26.73,26.27,26.59,128600,0
2015-05-22,26.46,26.66,26.24,26.36,136600,0
2015-05-26,26.28,26.4,25.79,26.32,232564,0
2015-05-27,26.28,27.04,26.14,26.97,157100,0
2015-05-28,26.92,27.02,26.44,26.97,123204,0
2015-05-29,26.86,26.86,26.34,26.57,393800,0
2015-06-01,26.96,28.27,26.96,27.82,357933,0
2015-06-02,27.88,28.2,27.64,28.03,186506,0
2015-06-03,28.47,28.66,28.07,28.27,122400,0
2015-06-04,28.11,28.32,27.44,27.53,115100,0
2015-06-05,27.51,27.69,27.11,27.67,92100,0
2015-06-08,27.69,27.82,27.38,27.62,93500,0
2015-06-09,27.66,27.8,27.41,27.45,103990,0
2015-06-10,27.68,28.129,27.65,27.87,121543,0
2015-06-11,27.73,28.09,26.65,26.7,243131,0
2015-06-12,27.03,27.03,26.45,26.48,163700,0
2015-06-15,26.74,27.23,26.31,27.21,208100,0
2015-06-16,26.96,28.04,26.6,26.73,200600,0
2015-06-17,26.86,26.89,25.94,26.01,233100,0
2015-06-18,26.11,26.35,25.93,26.25,186800,0
2015-06-19,26.33,26.36,25.98,26.1,245000,0
2015-06-22,26.18,26.57,26,26.22,137300,0
2015-06-23,26.17,26.75,26.12,26.61,105131,0
2015-06-24,26.61,26.74,26.48,26.59,115800,0
2015-06-25,26.62,26.77,26.15,26.41,130000,0
2015-06-26,26.51,26.69,26.13,26.56,952900,0
2015-06-29,26.41,26.49,25.95,25.99,212400,0
2015-06-30,26.25,26.414,25.96,26.21,167012,0
2015-07-01,26.39,26.65,26.01,26.2,131900,0
2015-07-02,26.27,26.44,26.05,26.16,104900,0
2015-07-06,25.99,26.41,25.9,26.19,180700,0
2015-07-07,26.15,26.15,25.24,25.35,254600,0
2015-07-08,25.14,25.41,24.28,24.58,262300,0
2015-07-09,24.83,25.17,24.75,24.86,189600,0
2015-07-10,25.03,25.43,24.8,25.3,128400,0
2015-07-13,25.26,25.52,25.08,25.24,130700,0
2015-07-14,25.05,25.52,25,25.4,122768,0
2015-07-15,25.42,27,25.32,25.66,323120,0
2015-07-16,25.74,25.84,25.01,25.03,115200,0
2015-07-17,25.13,25.13,24.32,24.53,185600,0
2015-07-20,24.58,24.74,24.22,24.36,211600,0
2015-07-21,24.35,24.57,23.68,23.87,361300,0
2015-07-22,24.28,26.04,23.56,25.34,539400,0
2015-07-23,25.05,25.07,23.9,24.04,472600,0
2015-07-24,23.97,24.09,23.68,23.86,482100,0
2015-07-27,23.64,24.03,23.56,23.98,184500,0
2015-07-28,24.14,24.26,23.64,24.21,269300,0
2015-07-29,24.18,24.82,24.1,24.56,207900,0
2015-07-30,24.44,24.97,24.4,24.9,177100,0
2015-07-31,25,25.75,24.9,25.49,293800,0
2015-08-03,25.4,25.4,24.85,25.11,138653,0
2015-08-04,25.21,25.27,24.82,25.04,104900,0
2015-08-05,25.22,26.07,25.21,25.73,231700,0
2015-08-06,25.79,25.98,25.35,25.59,153671,0
2015-08-07,25.47,25.82,25,25.33,111600,0
2015-08-10,25.45,26.14,25.25,26.05,201600,0
2015-08-11,25.83,25.97,25.39,25.94,94863,0
2015-08-12,25.89,26.04,25.18,25.51,137500,0
2015-08-13,25.51,25.76,25.11,25.21,92300,0
2015-08-14,25.09,25.82,25.08,25.79,160900,0
2015-08-17,25.79,26.13,25.4,25.95,148600,0
2015-08-18,25.81,26.21,25.69,25.94,118100,0
2015-08-19,25.92,25.92,25.31,25.55,137000,0
2015-08-20,25.43,25.45,24.82,25.22,158600,0
2015-08-21,24.72,25.24,24.45,24.52,218800,0
2015-08-24,23.16,24.78,22.58,23.95,380597,0
2015-08-25,24.38,24.82,23.8,23.85,254200,0
2015-08-26,24.35,24.35,23.77,24.09,202400,0
2015-08-27,24.2,24.82,23.96,24.6,225300,0
2015-08-28,24.42,25.17,24.42,24.79,109200,0
2015-08-31,24.62,25.58,24.5,25.52,178800,0
2015-09-01,25.2,25.48,24.75,24.85,295700,0
2015-09-02,25.23,25.42,24.65,24.98,84100,0
2015-09-03,25,25.34,24.83,24.9,93600,0
2015-09-04,24.53,24.83,24.2,24.38,127800,0
2015-09-08,24.68,24.86,24.44,24.65,104000,0
2015-09-09,24.86,25.05,24.59,24.6,110900,0
2015-09-10,24.51,24.87,24.47,24.67,144678,0
2015-09-11,24.64,25.08,24.59,24.98,128300,0
2015-09-14,24.99,25.19,24.63,24.86,112700,0
2015-09-15,25.04,25.63,24.81,25.54,93900,0
2015-09-16,25.5,25.96,25.5,25.71,134500,0
2015-09-17,25.77,26.46,25.63,26.04,146314,0
2015-09-18,25.57,26.66,25.56,26.13,510800,0
2015-09-21,26.17,26.72,25.94,25.98,133100,0
2015-09-22,25.65,26.74,24.99,25.36,137000,0
2015-09-23,25.46,25.86,24.9,25.03,181692,0
2015-09-24,24.78,25.42,24.62,25.24,204125,0
2015-09-25,25.52,25.67,25.15,25.52,182900,0
2015-09-28,25.29,25.45,24.93,25.09,197708,0
2015-09-29,24.95,25.09,24.66,24.99,140700,0
2015-09-30,25.21,25.39,23.99,24.2,224000,0
2015-10-01,24.04,24.56,23.52,24.46,383100,0
2015-10-02,24.03,25.11,23.76,25.04,151600,0
2015-10-05,25.29,26.335,25.29,26.22,169169,0
2015-10-06,26.27,26.48,25.82,25.93,389400,0
2015-10-07,26.21,26.64,26.01,26.39,205900,0
2015-10-08,26.24,26.64,26.11,26.55,880800,0
2015-10-09,26.76,27.13,26.52,27.06,345900,0
2015-10-12,27.14,27.35,26.71,27.26,212853,0
2015-10-13,27.03,27.45,26.82,27,227100,0
2015-10-14,27.04,27.2,26.66,26.91,206400,0
2015-10-15,27.01,27.29,26.46,27.26,182300,0
2015-10-16,27.25,27.26,26.41,26.92,156000,0
2015-10-19,26.81,26.81,26.3,26.41,155355,0
2015-10-20,26.33,26.57,25.96,26.09,213573,0
2015-10-21,25.94,26.09,24.16,25.02,639500,0
2015-10-22,25.03,25.11,24.32,24.62,271900,0
2015-10-23,24.73,24.94,24.34,24.7,135500,0
2015-10-26,24.4,24.93,24.4,24.87,129500,0
2015-10-27,24.25,24.4,23.84,24.04,222800,0
2015-10-28,24.18,24.89,24.04,24.76,192500,0
2015-10-29,24.73,24.94,24.3,24.4,204700,0
2015-10-30,24.41,24.83,23.4,24.38,173000,0
2015-11-02,24.43,25.46,24.32,25.4,129483,0
2015-11-03,25.31,25.65,25.1,25.37,125000,0
2015-11-04,25.5,25.56,25.1,25.19,116661,0
2015-11-05,25.29,25.56,24.86,25.54,72300,0
2015-11-06,25.38,25.85,25.03,25.76,80200,0
2015-11-09,25.6,25.62,24.71,24.91,88138,0
2015-11-10,24.87,24.92,24.02,24.86,87600,0
2015-11-11,24.97,25.1,24.35,24.63,74900,0
2015-11-12,24.35,24.75,23.12,23.2,209300,0
2015-11-13,23.01,23.26,22.59,22.76,178800,0
2015-11-16,22.76,23.12,22.47,23.06,189800,0
2015-11-17,23.02,23.86,22.86,23.3,156300,0
2015-11-18,23.46,23.78,23.03,23.77,89400,0
2015-11-19,23.82,23.82,23.15,23.59,116000,0
2015-11-20,23.74,24.05,23.3,23.68,262200,0
2015-11-23,23.57,24.19,23.51,23.55,91600,0
2015-11-24,23.52,24.1,23.26,23.9,228100,0
2015-11-25,23.97,24.21,23.69,24.17,95500,0
2015-11-27,24.09,24.49,24.08,24.37,45100,0
2015-11-30,24.38,24.5,24.07,24.33,161500,0
2015-12-01,24.36,24.36,23.9,24.27,132688,0
2015-12-02,24.31,24.69,24.18,24.26,143759,0
2015-12-03,23.98,24.18,22.98,23.02,231775,0
2015-12-04,23,23.26,22.37,22.62,162000,0
2015-12-07,22.69,22.69,22.12,22.2,200700,0
2015-12-08,21.93,22.26,21.385,21.99,302188,0
2015-12-09,22.01,22.48,21.01,21.91,87400,0
2015-12-10,21.8,22.11,21.37,21.5,136100,0
2015-12-11,20.74,21,19.04,20.66,237800,0
2015-12-14,20.57,21.41,20.41,21.01,605994,0
2015-12-15,21.19,21.22,20.2,21.17,199200,0
2015-12-16,21.4,21.48,21.03,21.21,201900,0
2015-12-17,20.79,21.24,20.61,20.99,503400,0
2015-12-18,20.85,20.88,20.35,20.53,461300,0
2015-12-21,20.63,20.88,20.44,20.63,209200,0
2015-12-22,20.83,21.54,20.66,21.44,216870,0
2015-12-23,21.53,22.04,20.88,21.77,120900,0
2015-12-24,21.88,22.03,21.67,21.87,62353,0
2015-12-28,21.74,22.005,21.42,21.72,84642,0
2015-12-29,21.9,22.2,21.88,22.18,112030,0
2015-12-30,22,22.39,21.89,22.06,103431,0
2015-12-31,22.02,22.255,21.86,21.89,100148,0
2016-01-04,21.51,22.195,20.9801,21.47,188282,0
2016-01-05,21.55,21.69,20.93,21.39,132371,0
2016-01-06,20.66,21.44,20.4,20.85,258168,0
2016-01-07,20.1,20.85,19.3,19.55,604189,0
2016-01-08,19.5,19.76,19.25,19.37,214429,0
2016-01-11,19.54,19.77,19.02,19.15,259408,0
2016-01-12,19.1,19.405,18.71,19.04,213614,0
2016-01-13,18.91,19.47,18.63,18.78,287056,0
2016-01-14,18.82,19.25,18.55,18.93,196746,0
2016-01-15,18.38,19.39,18.38,18.55,392309,0
2016-01-19,18.67,18.73,17.66,17.77,605000,0
2016-01-20,17.39,18.49,16.6,18.34,656820,0
2016-01-21,18.48,18.93,18.1,18.38,167965,0
2016-01-22,18.67,19.03,18.51,18.8,203498,0
2016-01-25,18.68,18.88,18.16,18.21,88759,0
2016-01-26,18.37,18.85,18.3,18.68,159355,0
2016-01-27,18.64,18.7,18.02,18.19,128345,0
2016-01-28,18.36,18.92,18.04,18.22,116874,0
2016-01-29,18.28,19.17,18.12,19.1,184462,0
2016-02-01,19.01,19.64,18.5,19.08,113727,0
2016-02-02,18.63,18.69,18.37,18.51,62835,0
2016-02-03,18.73,18.73,17.99,18.53,138349,0
2016-02-04,18.64,19.36,18.64,19.14,95837,0
2016-02-05,19.08,19.42,18.73,18.9,132980,0
2016-02-08,18.72,19.34,18.46,19.09,168976,0
2016-02-09,17.36,19.0924,17.02,18.51,137223,0
2016-02-10,17.56,17.56,15.6701,15.81,706035,0
2016-02-11,15.03,15.15,14.19,14.76,1345657,0
2016-02-12,15,15.4,15,15.35,344210,0
2016-02-16,16.23,16.59,15.88,16.56,346009,0
2016-02-17,16.71,17.56,16.71,16.93,282962,0
2016-02-18,17,17.26,16.77,16.99,234745,0
2016-02-19,16.89,17.67,16.45,16.71,214172,0
2016-02-22,16.98,17.25,16.71,16.82,326649,0
2016-02-23,16.78,17.04,16.59,16.6,113438,0
2016-02-24,16.42,16.82,16.17,16.68,127423,0
2016-02-25,16.79,16.79,16.31,16.55,129358,0
2016-02-26,16.72,16.9,16.55,16.9,318479,0
2016-02-29,16.87,17.56,16.815,17.34,201158,0
2016-03-01,17.6,18.13,17.47,18.07,178022,0
2016-03-02,18.03,18.53,17.96,18.39,278834,0
2016-03-03,18.47,18.815,18.36,18.41,228109,0
2016-03-04,18.44,18.92,18.21,18.58,167416,0
2016-03-07,18.69,18.92,18.27,18.74,167869,0
2016-03-08,18.65,18.81,17.95,17.98,84981,0
2016-03-09,18.02,18.31,17.68,18.21,103808,0
2016-03-10,18.34,18.61,17.85,18.05,131449,0
2016-03-11,18.17,18.52,17.89,18.49,180339,0
2016-03-14,18.48,18.51,17.9685,18.16,225414,0
2016-03-15,18.01,18.02,17.51,17.65,170759,0
2016-03-16,17.59,17.73,17.02,17.28,308861,0
2016-03-17,17.29,17.92,17.04,17.87,901381,0
2016-03-18,17.99,18.34,17.34,18.28,270509,0
2016-03-21,18.21,18.5075,18.06,18.42,99551,0
2016-03-22,18.36,18.36,18.01,18.07,82296,0
2016-03-23,18.01,18.01,17.31,17.34,160132,0
2016-03-24,17.23,17.635,17.005,17.61,85692,0
2016-03-28,17.68,17.925,17.4042,17.76,69328,0
2016-03-29,17.73,18.3599,17.47,18.22,103998,0
2016-03-30,18.29,18.63,17.93,18.17,63459,0
2016-03-31,18.13,18.415,17.96,18.24,160504,0
2016-04-01,17.99,18.43,17.56,17.65,70924,0
2016-04-04,17.7,18.17,17.33,17.37,82574,0
2016-04-05,17.2,17.71,17.06,17.27,102788,0
2016-04-06,17.31,17.985,16.93,17.23,63202,0
2016-04-07,17.07,17.695,16.54,16.77,204911,0
2016-04-08,16.99,17.27,16.74,16.86,63898,0
2016-04-11,16.98,17.42,16.93,16.94,65800,0
2016-04-12,16.9,17.21,16.85,17.06,140415,0
2016-04-13,17.21,17.8,17.18,17.7,158462,0
2016-04-14,17.71,18.18,17.4774,18.13,166854,0
2016-04-15,18.02,18.14,17.71,17.81,150771,0
2016-04-18,17.62,17.89,17.4,17.87,97988,0
2016-04-19,17.92,18.23,17.48,18.09,61257,0
2016-04-20,18.11,18.2799,17.1,17.98,101610,0
2016-04-21,17.77,18.3,17.165,17.87,228791,0
2016-04-22,17.94,18.35,17.68,18.16,181776,0
2016-04-25,18.07,18.25,17.76,18.07,107558,0
2016-04-26,18.19,18.77,17.505,18.69,219022,0
2016-04-27,18.58,19.68,17.89,19.65,222082,0
2016-04-28,19.58,20.19,19.28,19.86,241670,0
2016-04-29,19.79,20,19.19,19.71,80207,0
2016-05-02,19.71,19.85,19.34,19.47,122884,0
2016-05-03,19.22,19.77,18.82,19.05,115957,0
2016-05-04,18.32,19.27,18.32,18.62,101654,0
2016-05-05,18.34,19,18.34,18.51,95442,0
2016-05-06,18.45,18.99,18.45,18.9,97010,0
2016-05-09,18.86,18.94,18.48,18.53,94891,0
2016-05-10,19.01,19.87,19.01,19.7,287369,0
2016-05-11,19.67,19.8,19.28,19.31,165066,0
2016-05-12,19.44,19.745,19.3,19.46,189602,0
2016-05-13,19.43,19.65,19.2,19.42,155504,0
2016-05-16,19.53,19.93,19.36,19.39,120009,0
2016-05-17,19.3,20.67,19.3,20.34,196144,0
2016-05-18,20.1,20.62,19.94,20.13,190823,0
2016-05-19,19.97,20.19,19.78,20.07,142217,0
2016-05-20,20.21,20.63,20.02,20.34,217158,0
2016-05-23,20.37,20.665,20.07,20.07,140815,0
2016-05-24,20.25,21.21,20.13,21.16,149318,0
2016-05-25,21.25,21.56,21.24,21.54,66802,0
2016-05-26,21.6,21.905,21.246,21.69,127130,0
2016-05-27,21.64,22.06,21.64,21.87,127662,0
2016-05-31,22.19,22.485,21.67,22.02,121444,0
2016-06-01,21.99,22.11,21.53,22,140447,0
2016-06-02,21.94,22.13,21.73,22,88118,0
2016-06-03,21.98,22.88,21.47,21.64,68882,0
2016-06-06,21.72,22.53,21.7,22.49,110752,0
2016-06-07,22.56,22.655,22.15,22.22,70891,0
2016-06-08,22.32,22.7,22.32,22.47,55372,0
2016-06-09,22.26,22.26,21.91,22.18,69250,0
2016-06-10,21.91,22.54,21.42,21.61,59110,0
2016-06-13,21.54,21.84,21.21,21.51,85906,0
2016-06-14,21.39,21.77,20.95,21.75,97015,0
2016-06-15,21.82,21.91,21.36,21.5,75868,0
2016-06-16,21.4,21.79,20.97,21.74,102919,0
2016-06-17,21.79,22.19,21.67,21.82,204231,0
2016-06-20,22.02,22.63,21.82,22.13,67636,0
2016-06-21,22.12,22.33,21.65,21.95,56276,0
2016-06-22,21.95,22.47,21.61,21.98,100877,0
2016-06-23,22.2,22.56,22.04,22.51,150676,0
2016-06-24,21.4,22.165,20.92,21.57,477031,0
2016-06-27,21.16,21.61,20.22,20.38,181914,0
2016-06-28,20.67,20.83,20.43,20.53,100285,0
2016-06-29,20.95,21.43,20.79,21.33,84371,0
2016-06-30,21.47,21.57,20.98,21.55,77910,0
2016-07-01,21.61,21.78,21.51,21.66,76503,0
2016-07-05,21.56,21.56,20.58,20.79,81767,0
2016-07-06,20.65,21.78,20.62,20.83,99504,0
2016-07-07,20.85,21.36,20.63,21.35,330750,0
2016-07-08,21.54,22.32,21.43,22.27,144946,0
2016-07-11,22.41,23.31,22.41,22.9,204911,0
2016-07-12,23.14,23.5,22.96,23.16,213634,0
2016-07-13,23.26,23.48,22.82,22.93,160225,0
2016-07-14,23.09,23.32,22.65,23.09,88845,0
2016-07-15,22.7,22.7,21.79,22.18,186358,0
2016-07-18,22.1,22.671,22,22.45,162394,0
2016-07-19,22.48,22.59,21.81,22.41,86752,0
2016-07-20,22.4,22.75,22.16,22.67,78974,0
2016-07-21,22.7,22.84,22.28,22.35,117076,0
2016-07-22,22.3,22.71,22.26,22.68,54752,0
2016-07-25,22.56,22.8,22.55,22.62,48215,0
2016-07-26,22.68,23.1,22.68,22.9,111306,0
2016-07-27,22.02,23.17,21.35,22.78,186726,0
2016-07-28,22.67,22.86,22.4701,22.73,356853,0
2016-07-29,22.67,23.65,22.57,22.97,165901,0
2016-08-01,22.99,23.37,22.65,22.93,153596,0
2016-08-02,23,23.1,22.44,22.59,482694,0
2016-08-03,22.64,23.05,22.35,22.89,83835,0
2016-08-04,22.95,23.01,22.64,22.74,391639,0
2016-08-05,22.91,23.76,22.9,23.54,118437,0
2016-08-08,23.61,24.03,23.61,23.84,118482,0
2016-08-09,23.77,23.83,23.15,23.18,90969,0
2016-08-10,23.16,23.27,22.91,22.96,71693,0
2016-08-11,22.98,23.49,22.94,22.96,112983,0
2016-08-12,22.98,23.04,22.58,22.82,75886,0
2016-08-15,22.83,23.11,22.75,22.98,131327,0
2016-08-16,22.99,23.06,22.72,22.87,62455,0
2016-08-17,22.75,23.05,22.57,22.95,66674,0
2016-08-18,22.95,23.24,22.9,23.21,61321,0
2016-08-19,23.18,23.4,23.0225,23.26,79297,0
2016-08-22,23.27,23.37,23.0601,23.35,76267,0
2016-08-23,23.72,23.87,23.59,23.69,53413,0
2016-08-24,23.68,23.78,23.49,23.57,46776,0
2016-08-25,23.38,23.91,23.348,23.72,107156,0
2016-08-26,23.75,23.89,23.46,23.67,62705,0
2016-08-29,23.79,23.82,23.61,23.73,51979,0
2016-08-30,23.68,23.9,23.564,23.84,105929,0
2016-08-31,23.8,23.98,23.59,23.78,60777,0
2016-09-01,23.86,23.96,23.37,23.47,87428,0
2016-09-02,23.67,23.76,23.27,23.54,106585,0
2016-09-06,23.73,25.09,23.73,24.44,382722,0
2016-09-07,24.34,24.49,23.61,24.35,149642,0
2016-09-08,24.25,24.45,24.12,24.26,78471,0
2016-09-09,23.92,24.03,22.9,22.94,136021,0
2016-09-12,22.82,23.48,22.79,23.39,68507,0
2016-09-13,23.21,23.26,22.46,22.6,64425,0
2016-09-14,22.71,22.94,22.41,22.77,85302,0
2016-09-15,22.72,23.24,22.72,23.17,121581,0
2016-09-16,23.14,23.14,22.7,22.92,267736,0
2016-09-19,23.1,23.215,22.87,23.11,55532,0
2016-09-20,23.32,23.77,23.3,23.49,73717,0
2016-09-21,23.44,24.45,23.18,24.4,202635,0
2016-09-22,24.58,24.67,24.33,24.4,476946,0
2016-09-23,24.38,24.61,23.91,23.91,147507,0
2016-09-26,23.81,23.95,23.12,23.2,141039,0
2016-09-27,23.15,23.51,23.05,23.18,100094,0
2016-09-28,22.91,23.65,22.91,23.59,91838,0
2016-09-29,23.48,24.01,23.41,23.67,67717,0
2016-09-30,23.82,24.68,23.64,24.48,120386,0
2016-10-03,24.49,24.87,24.33,24.79,149849,0
2016-10-04,24.78,25.33,24.69,25.13,147491,0
2016-10-05,25.3,25.57,25.03,25.07,152437,0
2016-10-06,25.05,25.11,24.38,24.85,244145,0
2016-10-07,24.9,25.11,24.07,24.18,144434,0
2016-10-10,24.44,24.86,24.39,24.55,110435,0
2016-10-11,24.28,24.4,23.18,23.22,117033,0
2016-10-12,23.28,23.29,22.94,23.09,57938,0
2016-10-13,22.97,22.97,22.53,22.54,69006,0
2016-10-14,22.75,22.8,22.14,22.16,87679,0
2016-10-17,22.16,22.31,21.99,22.15,43665,0
2016-10-18,22.49,22.49,22.06,22.34,52430,0
2016-10-19,22.47,22.82,22.21,22.76,56549,0
2016-10-20,22.77,23.045,22.75,22.77,58166,0
2016-10-21,22.47,22.94,22.47,22.93,76494,0
2016-10-24,23.14,24.97,22.84,23.04,76050,0
2016-10-25,23.02,23.15,22.65,22.82,80278,0
2016-10-26,23.35,23.35,22.52,22.63,110017,0
2016-10-27,24.9,26.38,24.4,26.01,588451,0
2016-10-28,25.75,26.98,25.74,26.34,346694,0
2016-10-31,26.05,26.58,26,26.25,255891,0
2016-11-01,26.43,26.43,25.44,25.61,149097,0
2016-11-02,25.45,25.87,25.2,25.22,94595,0
2016-11-03,25.3,25.53,24.74,24.8,127722,0
2016-11-04,24.82,25.18,24.655,24.86,191750,0
2016-11-07,25.36,25.96,25.32,25.53,178459,0
2016-11-08,25.46,25.81,25.18,25.58,158204,0
2016-11-09,25.25,26.68,25.25,26.62,391474,0
2016-11-10,27,27.42,26.64,26.93,519184,0
2016-11-11,26.93,27.16,26.63,27.07,346790,0
2016-11-14,27.36,28.54,27.28,27.55,376791,0
2016-11-15,27.58,27.89,25.6,27.7,177757,0
2016-11-16,27.63,27.92,27.3,27.44,236169,0
2016-11-17,27.56,27.935,27.4,27.61,280103,0
2016-11-18,27.79,27.8686,27.43,27.61,279293,0
2016-11-21,27.83,28.43,27.68,28.42,185923,0
2016-11-22,29.1,29.63,28.9,29.5,366595,0
2016-11-23,29.55,29.55,28.91,29.48,225767,0
2016-11-25,29.5,29.5,29.05,29.41,53564,0
2016-11-28,29.19,29.35,28.73,29.09,173311,0
2016-11-29,29.05,29.76,28.88,29.53,169131,0
2016-11-30,29.89,30.5,29.86,30.25,166249,0
2016-12-01,30.66,31.61,30.38,31.39,230444,0
2016-12-02,30.87,31.293,30.25,31.12,150467,0
2016-12-05,32.12,32.27,31.56,31.71,211938,0
2016-12-06,31.61,31.94,31.03,31.79,126163,0
2016-12-07,31.85,32.54,31.74,32.43,197672,0
2016-12-08,32.2,33.11,31.8157,33.1,200952,0
2016-12-09,33.17,33.22,32.43,32.73,108467,0
2016-12-12,32.87,33.184,31.78,32.22,100818,0
2016-12-13,32.37,32.37,31.36,32.2,86849,0
2016-12-14,32.05,32.6,31.75,31.9,84066,0
2016-12-15,31.99,32.35,31.82,32.07,164524,0
2016-12-16,29.68,32.43,29.68,32.16,274867,0
2016-12-19,32.3,32.98,32.2,32.68,151941,0
2016-12-20,32.93,33.46,32.785,33.45,71296,0
2016-12-21,33.34,34.11,32.89,33.82,193536,0
2016-12-22,33.64,33.7,32.28,32.32,135294,0
2016-12-23,32.28,32.6409,32,32.34,83997,0
2016-12-27,32.2,33,31.8601,32.92,48595,0
2016-12-28,32.97,33.205,32.03,32.19,101391,0
2016-12-29,32.16,32.51,31.5,31.9,146983,0
2016-12-30,31.99,32,31.73,31.9,218249,0
2017-01-03,32.37,32.37,31.55,31.9,176588,0
2017-01-04,32.18,32.25,31.52,32.22,188869,0
2017-01-05,32.16,32.58,30.94,30.94,263499,0
2017-01-06,30.89,31.75,30.36,31.13,147503,0
2017-01-09,31.34,31.81,30.56,31.63,284455,0
2017-01-10,31.85,32.725,31.69,32.42,379216,0
2017-01-11,32.53,32.86,32.125,32.84,157292,0
2017-01-12,32.75,33.4,32.4,33.26,340791,0
2017-01-13,32.79,33.15,32.59,33.02,285139,0
2017-01-17,33,33.12,32.3201,32.41,229482,0
2017-01-18,32.46,32.96,31.76,32.72,274266,0
2017-01-19,32.88,33.34,32.69,33,343376,0
2017-01-20,33.07,33.295,32.43,32.69,133363,0
2017-01-23,32.43,33.17,32.43,32.9,186896,0
2017-01-24,32.98,33.17,32.34,33.06,133273,0
2017-01-25,33.24,33.72,32.74,33.46,194965,0
2017-01-26,33.49,33.66,33.07,33.32,99333,0
2017-01-27,33.31,33.32,32.74,33.26,69419,0
2017-01-30,33.04,33.37,32.47,32.75,122444,0
2017-01-31,32.3,32.92,32.02,32.74,234686,0
2017-02-01,32.98,33.4655,32.84,32.87,173384,0
2017-02-02,32.84,32.86,32.48,32.61,121425,0
2017-02-03,32.68,33.22,32.27,32.99,377248,0
2017-02-06,32.78,33.11,32.34,32.74,91906,0
2017-02-07,32.74,32.9395,32.14,32.23,117872,0
2017-02-08,32.16,32.725,31.34,31.65,204862,0
2017-02-09,31.8,32.58,31.39,32.42,254796,0
2017-02-10,32.57,32.9367,32.16,32.55,154785,0
2017-02-13,32.66,33.215,32.225,32.57,150612,0
2017-02-14,32.35,32.85,32.27,32.5,189171,0
2017-02-15,32.52,33.35,32.44,32.92,190032,0
2017-02-16,32.01,34.5,32.01,34,621177,0
2017-02-17,33.62,34.93,33.62,34.85,535487,0
2017-02-21,35,35.65,35,35.48,364536,0
2017-02-22,35.49,36.1,35.18,35.73,188012,0
2017-02-23,35.77,35.77,34.93,35.28,266692,0
2017-02-24,34.91,35.5,34.785,35.46,220751,0
2017-02-27,35.46,35.87,35.18,35.69,326764,0
2017-02-28,35.77,35.98,34.45,34.48,388370,0
2017-03-01,35,35.65,35,35.28,424296,0
2017-03-02,35.19,35.19,33.01,34.6,298799,0
2017-03-03,34.59,35.04,34.24,34.6,386835,0
2017-03-06,34.55,36.14,34.38,35.91,413100,0
2017-03-07,35.71,35.71,34.8,35.23,231897,0
2017-03-08,35.47,35.78,34.86,34.89,236867,0
2017-03-09,34.75,35.14,33.85,34.3,435121,0
2017-03-10,34.25,34.5,33.3301,33.77,363830,0
2017-03-13,33.935,34.08,33.45,33.76,265985,0
2017-03-14,33.56,33.56,32.77,33.17,353790,0
2017-03-15,33.06,34.01,32.86,33.89,338260,0
2017-03-16,33.84,34.49,33.633,34.19,357968,0
2017-03-17,34.09,34.52,33.7,34.21,519019,0
2017-03-20,34.12,34.17,33.52,33.57,152245,0
2017-03-21,33.73,34.49,32.45,32.47,215526,0
2017-03-22,32.37,32.72,32.05,32.15,256501,0
2017-03-23,32.11,32.49,31.77,32.25,228543,0
2017-03-24,32.32,32.71,31.7,31.93,159975,0
2017-03-27,31.4,31.69,30.931,31.51,250292,0
2017-03-28,31.46,32.53,30.74,32.09,114078,0
2017-03-29,32.01,32.59,31.675,32.35,104991,0
2017-03-30,32.35,32.71,32.22,32.56,89163,0
2017-03-31,32.53,33.71,32.11,33.08,283599,0
2017-04-03,33.15,33.2,32.3,32.76,175839,0
2017-04-04,32.7,32.88,32.09,32.21,88923,0
2017-04-05,32.34,32.835,31.999,32.03,202873,0
2017-04-06,32.63,33.79,32.02,33.78,245594,0
2017-04-07,33.74,34.79,33.54,34.2,296014,0
2017-04-10,34.2,34.82,34.09,34.26,130362,0
2017-04-11,34.18,34.98,34.08,34.9,175475,0
2017-04-12,34.8,34.8,33.67,33.94,166481,0
2017-04-13,33.82,34.13,33.13,33.16,122770,0
2017-04-17,33.25,33.71,33.14,33.66,87646,0
2017-04-18,33.66,34.09,33.4,34.07,158626,0
2017-04-19,34.2,34.68,33.87,34.4,254518,0
2017-04-20,34.6,35.08,34.44,35.04,254992,0
2017-04-21,35.01,35.53,34.75,35.16,295583,0
2017-04-24,35.88,36.66,35.57,36.64,306380,0
2017-04-25,37.16,39.21,36.345,37.5,836774,0
2017-04-26,37.7,38.13,37.31,37.93,353006,0
2017-04-27,37.99,38.57,37.64,38.11,217127,0
2017-04-28,38.23,38.48,37.51,37.75,263454,0
2017-05-01,37.89,38.12,37.34,37.37,265601,0
2017-05-02,37.41,37.5688,36.02,37.08,245092,0
2017-05-03,36.9,37.456,36.64,37.43,283837,0
2017-05-04,37.43,37.73,36.63,36.79,136596,0
2017-05-05,36.46,37.23,36.46,37.19,200505,0
2017-05-08,37.01,37.38,36.6418,36.87,150237,0
2017-05-09,36.86,37.64,36.56,36.97,196631,0
2017-05-10,36.96,37.145,36.61,36.88,154053,0
2017-05-11,36.72,37.47,36.14,37.42,249317,0
2017-05-12,37.27,37.27,36.73,37.11,191605,0
2017-05-15,37.3,37.83,37.255,37.6,280688,0
2017-05-16,37.73,37.88,37.35,37.79,211441,0
2017-05-17,37.23,37.23,35.62,35.72,322343,0
2017-05-18,35.65,36.02,35.18,35.71,213227,0
2017-05-19,35.77,36.44,35.55,36.31,303303,0
2017-05-22,36.38,36.69,36.25,36.59,95805,0
2017-05-23,36.73,37.15,36.2201,36.87,130678,0
2017-05-24,36.96,37.122,36.37,36.73,147068,0
2017-05-25,36.92,37.18,36.28,36.48,139104,0
2017-05-26,36.44,36.64,36.11,36.44,66424,0
2017-05-30,36.29,36.43,35.57,36.03,105836,0
2017-05-31,36.15,36.15,35.02,35.85,136646,0
2017-06-01,35.95,36.64,35.66,36.63,96407,0
2017-06-02,36.63,37.16,36.36,36.58,196267,0
2017-06-05,36.52,36.7,36.09,36.34,130547,0
2017-06-06,36.11,36.11,35.25,35.59,138304,0
2017-06-07,35.66,36.36,35.41,36.34,123767,0
2017-06-08,36.26,37.55,36.26,36.58,149038,0
2017-06-09,36.6,37.39,36.33,36.75,229409,0
2017-06-12,36.87,37.38,36.655,37.36,174168,0
2017-06-13,37.52,37.57,37.09,37.43,93141,0
2017-06-14,37.48,37.48,36.34,36.47,123928,0
2017-06-15,36.09,36.409,35.73,36.08,201114,0
2017-06-16,35.69,36.08,35.52,35.58,242259,0
2017-06-19,35.7,36.55,35.7,36.46,92965,0
2017-06-20,36.29,36.315,35.83,36.01,87601,0
2017-06-21,36.18,36.41,34.71,34.72,141982,0
2017-06-22,34.71,35.23,34.3,34.96,323213,0
2017-06-23,35.03,35.35,34.43,35.24,744604,0
2017-06-26,35.53,36.93,35.32,36.79,139284,0
2017-06-27,36.66,36.91,36.11,36.11,93492,0
2017-06-28,36.36,36.66,36.12,36.49,88388,0
2017-06-29,36.61,37.05,36.33,36.83,197122,0
2017-06-30,36.85,37.4,36.53,37.18,117358,0
2017-07-03,37.33,38.7,37,38.43,97758,0
2017-07-05,38.38,38.53,37.41,37.95,185117,0
2017-07-06,37.88,38.15,37.45,37.67,131459,0
2017-07-07,37.76,38.06,37.18,37.7,96637,0
2017-07-10,37.51,38.03,37.23,37.69,151880,0
2017-07-11,37.69,37.96,36.9,37.7,158632,0
2017-07-12,37.98,38.15,37.4001,37.5,73325,0
2017-07-13,37.49,37.65,36.9,37.59,116778,0
2017-07-14,37.01,37.73,37.01,37.53,96228,0
2017-07-17,37.54,37.765,36.995,37.41,97031,0
2017-07-18,37.37,37.455,36.87,37.07,189534,0
2017-07-19,37.07,37.89,37.02,37.64,112687,0
2017-07-20,37.67,37.67,37.18,37.23,85792,0
2017-07-21,37.41,37.45,36.6445,36.91,162219,0
2017-07-24,36.92,37.75,36.66,37.68,130889,0
2017-07-25,37.96,38.4,37.525,38.18,235675,0
2017-07-26,38.24,38.8,37.65,38.61,182686,0
2017-07-27,38.62,42.1071,38.58,41.01,610207,0
2017-07-28,40.38,42.825,40.38,42.19,735999,0
2017-07-31,42.6,43.55,42.42,43.13,429123,0
2017-08-01,43.05,43.3,41.94,42.69,195074,0
2017-08-02,42.7,42.89,41.32,41.47,294767,0
2017-08-03,41.6,41.88,41.07,41.6,160948,0
2017-08-04,41.45,41.87,41.19,41.52,171235,0
2017-08-07,41.53,41.81,41.15,41.37,150786,0
2017-08-08,41.38,41.46,40.6101,40.72,137663,0
2017-08-09,40.59,40.59,39.74,40.23,216202,0
2017-08-10,39.95,40.405,39.1,39.17,299403,0
2017-08-11,39.38,39.47,38.8452,39.34,422235,0
2017-08-14,39.62,41.36,39.62,41.18,185617,0
2017-08-15,41.28,41.85,40.28,40.4,136168,0
2017-08-16,40.53,41.02,40.3,40.43,187664,0
2017-08-17,40.29,41.86,39.44,39.48,149297,0
2017-08-18,39.11,39.84,39.08,39.42,117222,0
2017-08-21,39.36,40.09,39.31,39.71,144559,0
2017-08-22,39.95,40.365,39.75,39.93,188323,0
2017-08-23,39.69,40.38,39.51,39.88,141143,0
2017-08-24,39.94,40.05,39.31,39.37,105638,0
2017-08-25,39.53,40.05,38.7801,39.19,263520,0
2017-08-28,39.2,39.53,38.77,39.39,252437,0
2017-08-29,39.19,40.54,39.19,40.13,189558,0
2017-08-30,40.15,40.56,40.09,40.39,161648,0
2017-08-31,40.55,41.05,40.55,40.99,252142,0
2017-09-01,41,41.34,40.88,40.95,181216,0
2017-09-05,40.96,41.1,39.68,40.27,210099,0
2017-09-06,40.42,40.75,40.011,40.41,131904,0
2017-09-07,40.27,40.44,40.06,40.34,116831,0
2017-09-08,40.27,41.1,40.2692,41.05,163457,0
2017-09-11,41.41,41.5665,40.725,41.03,204032,0
2017-09-12,41.1,41.865,40.8942,41.16,236077,0
2017-09-13,41.13,41.31,40.78,41,150356,0
2017-09-14,41.4,41.62,40.61,40.9,164677,0
2017-09-15,40.98,41.22,40.69,40.98,254330,0
2017-09-18,40.88,41.8,40.88,41.56,264989,0
2017-09-19,41.73,42.33,41.52,42.26,307142,0
2017-09-20,42.39,43.47,42.04,42.84,341007,0
2017-09-21,42.86,43.56,42.704,43.39,149922,0
2017-09-22,43.31,44.08,42.86,43.93,156397,0
2017-09-25,44,44.86,44,44.68,259020,0
2017-09-26,44.9,44.96,44.32,44.6,183717,0
2017-09-27,44.91,46.63,44.7,46.34,203383,0
2017-09-28,46.35,46.88,45.84,46.8,195973,0
2017-09-29,46.96,47,46.028,46.29,147392,0
2017-10-02,46.17,47.09,46.1,47.06,194529,0
2017-10-03,47.26,47.32,46.19,46.83,177093,0
2017-10-04,46.83,47.3,46.19,46.67,130589,0
2017-10-05,46.68,46.96,46.48,46.66,87171,0
2017-10-06,46.6,46.75,46.12,46.19,125683,0
2017-10-09,46.19,46.59,45.78,45.96,96585,0
2017-10-10,46.39,46.59,45.72,46.03,88130,0
2017-10-11,46.21,46.48,45.8,46.09,145302,0
2017-10-12,46.15,47.095,45.81,46.14,127719,0
2017-10-13,46.04,46.33,45.66,45.66,138751,0
2017-10-16,45.75,46.5295,45.65,46,367724,0
2017-10-17,45.97,46.25,45.71,45.77,204764,0
2017-10-18,45.94,46.22,45.94,45.98,127542,0
2017-10-19,45.98,47.22,45.64,47.2,317974,0
2017-10-20,47.65,48.82,46.95,48.61,277382,0
2017-10-23,48.28,48.28,47.33,47.85,199494,0
2017-10-24,48.39,48.74,47.97,48.08,140262,0
2017-10-25,48.02,48.41,47.37,47.86,135834,0
2017-10-26,52.17,54.11,48.55,53.76,496231,0
2017-10-27,52.52,53.38,50.73,51.27,444447,0
2017-10-30,51.63,51.75,50.7142,51.45,297372,0
2017-10-31,51.46,51.68,50.76,50.78,221934,0
2017-11-01,51.42,51.63,50.52,50.87,145721,0
2017-11-02,50.86,51.425,50.3665,51.2,161275,0
2017-11-03,51.1,51.1,50.15,50.6,134171,0
2017-11-06,50.51,50.75,50.07,50.45,141711,0
2017-11-07,50.63,51.01,49.63,50.39,143683,0
2017-11-08,50.32,50.48,49.26,49.85,150980,0
2017-11-09,49.56,50.47,49.375,50,146035,0
2017-11-10,50.03,50.44,49.02,49.37,219200,0
