Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,7.5,7.55,7.46,7.5,22120,0
2005-03-01,7.48,7.5,7.41,7.41,17810,0
2005-03-02,7.38,7.5,7.34,7.49,35696,0
2005-03-03,7.5,7.5,7.46,7.49,15800,0
2005-03-04,7.5,7.51,7.34,7.37,37944,0
2005-03-07,7.58,7.97,7.58,7.72,159550,0
2005-03-08,7.7,7.82,7.66,7.66,83640,0
2005-03-09,7.74,7.8,7.71,7.75,325570,0
2005-03-10,7.76,7.92,7.75,7.79,23158,0
2005-03-11,7.75,7.9,7.75,7.86,20690,0
2005-03-14,7.8,7.8,7.8,7.8,185154,0
2005-03-15,7.88,7.88,7.8,7.81,277140,0
2005-03-16,7.83,7.83,7.8,7.8,48480,0
2005-03-17,7.91,7.92,7.88,7.88,13600,0
2005-03-18,7.93,7.93,7.84,7.84,6820,0
2005-03-21,7.83,7.86,7.82,7.85,35408,0
2005-03-22,7.84,7.88,7.82,7.83,12800,0
2005-03-23,7.82,7.84,7.79,7.81,15000,0
2005-03-24,7.86,7.86,7.79,7.79,38070,0
2005-03-28,8,8,7.82,7.83,54178,0
2005-03-29,7.87,7.89,7.76,7.78,9500,0
2005-03-30,8,8,7.82,7.82,1400,0
2005-03-31,7.8,7.96,7.8,7.87,5564,0
2005-04-01,7.94,8.05,7.8,7.88,6200,0
2005-04-04,7.95,8,7.86,7.89,1200,0
2005-04-05,7.88,8.12,7.88,8.12,4800,0
2005-04-06,7.86,7.92,7.78,7.85,6800,0
2005-04-07,7.86,8.11,7.75,8.11,41044,0
2005-04-08,7.96,7.96,7.76,7.76,32200,0
2005-04-11,7.76,7.92,7.76,7.86,24402,0
2005-04-13,7.8,7.89,7.8,7.89,5760,0
2005-04-14,7.92,7.95,7.92,7.95,400,0
2005-04-15,7.92,8,7.87,8,7660,0
2005-04-18,7.97,8,7.89,8,48088,0
2005-04-19,8,8,7.92,7.92,22200,0
2005-04-20,7.97,8.02,7.75,7.75,19678,0
2005-04-21,7.75,8,7.75,8,10318,0
2005-04-22,8,8.2,8,8.18,39806,0
2005-04-25,8.14,8.25,7.97,8.09,8910,0
2005-04-26,8.08,8.08,7.84,7.84,4160,0
2005-04-27,7.88,8.1,7.88,8.03,31000,0
2005-04-28,8.13,8.22,8,8.01,5022,0
2005-04-29,7.71,8,7.7,7.92,190080,0
2005-05-02,8.21,8.21,7.96,8,449668,0
2005-05-03,7.99,7.99,7.82,7.82,9600,0
2005-05-04,7.8,7.8,7.59,7.71,93000,0
2005-05-05,7.68,7.68,7.43,7.5,71654,0
2005-05-06,7.5,7.52,7.4,7.45,314656,0
2005-05-09,7.5,7.54,7.46,7.54,16630,0
2005-05-10,7.42,7.42,7.4,7.4,10740,0
2005-05-12,7.38,7.5,7.33,7.33,56210,0
2005-05-13,7.5,7.5,7.25,7.28,37578,0
2005-05-16,7.28,7.33,7.17,7.25,54400,0
2005-05-17,7.03,7.25,6.9,7.05,305222,0
2005-05-18,7.05,7.06,6.98,7.02,148294,0
2005-05-19,7.03,7.03,6.99,7,8012,0
2005-05-20,7.11,7.31,7.11,7.29,8110,0
2005-05-23,7.33,7.54,7.29,7.49,14600,0
2005-05-24,7.55,7.55,7.49,7.49,14720,0
2005-05-25,7.54,7.54,7.4,7.4,10000,0
2005-05-26,7.53,7.53,7.4,7.46,11800,0
2005-05-27,7.54,7.55,7.4,7.51,27566,0
2005-05-31,7.5,7.5,7.46,7.5,2400,0
2005-06-01,7.53,7.84,7.49,7.75,48568,0
2005-06-02,7.95,8.07,7.95,8.06,5400,0
2005-06-03,8.13,8.43,7.96,8.3,220660,0
2005-06-06,8.3,8.63,8.23,8.63,20940,0
2005-06-07,8.61,8.61,8.35,8.37,9670,0
2005-06-08,8.25,8.4,8.24,8.24,100996,0
2005-06-09,8.3,8.3,8.12,8.19,24200,0
2005-06-10,8.08,8.45,8.08,8.4,6802,0
2005-06-13,8.47,8.47,8.32,8.37,37200,0
2005-06-14,8.39,8.59,8.39,8.59,5700,0
2005-06-15,8.54,8.59,8.54,8.59,1800,0
2005-06-16,8.5,8.53,8.43,8.43,6768,0
2005-06-17,8.36,8.5,8.36,8.5,22800,0
2005-06-20,8.5,8.55,8.49,8.49,23800,0
2005-06-21,8.37,8.5,8.24,8.49,27248,0
2005-06-22,8.4,8.5,8.4,8.46,10678,0
2005-06-23,8.4,8.55,8.4,8.48,40712,0
2005-06-24,8.48,8.52,8.47,8.5,70426,0
2005-06-27,8.5,8.5,8.38,8.38,9200,0
2005-06-28,8.38,8.38,8.27,8.3,22800,0
2005-06-29,8.3,8.37,8.15,8.27,18828,0
2005-06-30,8.25,8.5,7.8,8.14,29000,0
2005-07-01,8.01,8.24,7.99,8.24,140134,0
2005-07-05,8.19,8.21,8.19,8.2,1800,0
2005-07-06,8.03,8.32,8.03,8.2,32914,0
2005-07-07,8.23,8.3,8.23,8.25,3200,0
2005-07-08,8.25,8.25,8.2,8.2,1000,0
2005-07-11,8.25,8.25,7.95,8.2,178256,0
2005-07-12,8.15,8.15,8,8.01,29032,0
2005-07-13,8,8.13,8,8.09,8800,0
2005-07-14,8.16,8.25,8.14,8.14,3612,0
2005-07-15,8.24,8.25,8.24,8.25,2400,0
2005-07-18,8.33,8.33,8.24,8.24,117800,0
2005-07-19,8.22,8.29,8.21,8.21,8600,0
2005-07-20,8.3,9.41,8.25,8.97,31546,0
2005-07-21,8.69,9.05,8.67,8.77,14916,0
2005-07-22,9.03,9.15,8.71,8.72,9600,0
2005-07-25,8.51,8.55,8.51,8.55,1800,0
2005-07-26,8.75,8.75,8.74,8.75,1720,0
2005-07-27,8.75,8.75,8.52,8.66,1470,0
2005-07-28,8.47,9.18,8.38,8.38,26602,0
2005-07-29,8.55,8.79,8.55,8.74,54800,0
2005-08-01,8.82,8.82,8.71,8.8,4878,0
2005-08-02,8.75,8.93,8.56,8.56,8968,0
2005-08-03,8.93,8.95,8.76,8.76,12832,0
2005-08-04,9.02,9.02,8.79,8.79,3600,0
2005-08-05,8.82,9.07,8.82,9.07,59380,0
2005-08-08,9.08,9.15,9.02,9.02,10416,0
2005-08-09,8.64,8.95,8.64,8.95,1000,0
2005-08-10,9.04,9.04,8.97,8.97,1200,0
2005-08-11,9.6,9.6,8.96,8.96,36770,0
2005-08-12,9.05,9.06,8.98,9.05,1500,0
2005-08-15,9,9.01,8.88,8.99,3422,0
2005-08-16,8.9,9,8.62,9,3400,0
2005-08-17,8.87,8.96,8.8,8.96,5110,0
2005-08-18,8.96,8.96,8.81,8.81,11260,0
2005-08-19,8.65,8.8,8.65,8.77,7800,0
2005-08-22,8.71,8.71,8.68,8.68,2240,0
2005-08-23,8.68,8.68,8.68,8.68,200,0
2005-08-24,8.65,8.73,8.65,8.73,9800,0
2005-08-25,8.64,9.13,8.64,9.13,13878,0
2005-08-26,9.21,9.21,8.63,8.73,7620,0
2005-08-29,8.69,8.89,8.55,8.62,5870,0
2005-08-30,8.61,8.62,8.52,8.59,23064,0
2005-08-31,8.58,8.9,8.58,8.9,3400,0
2005-09-01,8.91,8.97,8.46,8.9,36538,0
2005-09-02,8.67,8.95,8.67,8.95,15278,0
2005-09-06,9.02,9.03,8.84,8.84,4794,0
2005-09-07,8.77,8.77,8.7,8.7,21140,0
2005-09-08,8.83,8.92,8.62,8.85,23220,0
2005-09-09,8.88,9.01,8.88,9.01,24274,0
2005-09-12,9,9.12,8.93,9.12,26144,0
2005-09-13,9.24,9.7,9.24,9.33,39172,0
2005-09-14,9.38,9.38,9.08,9.08,4200,0
2005-09-15,9.05,9.15,8.89,9,52682,0
2005-09-16,9.19,9.46,9.19,9.33,7982,0
2005-09-19,9.46,9.66,8.99,9.25,14734,0
2005-09-20,9.21,9.25,9.07,9.21,18608,0
2005-09-21,9.26,9.39,9.26,9.34,4800,0
2005-09-22,9.31,9.35,9.29,9.33,7330,0
2005-09-23,9.11,9.11,8.79,8.85,130982,0
2005-09-26,8.82,8.99,8.82,8.9,60152,0
2005-09-27,9.05,9.44,9.04,9.27,167262,0
2005-09-29,9.28,9.36,9.22,9.36,22212,0
2005-09-30,9.55,9.65,9.45,9.52,32612,0
2005-10-03,9.7,9.7,9.6,9.62,7486,0
2005-10-04,9.75,9.75,9.57,9.62,3400,0
2005-10-05,9.56,9.57,9.42,9.44,1400,0
2005-10-06,9.73,9.79,9.12,9.42,8768,0
2005-10-07,9.42,9.42,9.37,9.37,600,0
2005-10-10,9.16,9.5,9.16,9.5,102200,0
2005-10-11,9.5,9.51,9.47,9.5,142400,0
2005-10-12,9.72,9.72,9.29,9.51,2002,0
2005-10-13,9.72,9.72,9.5,9.5,6346,0
2005-10-14,9.66,9.75,9.5,9.51,5800,0
2005-10-17,9.5,9.6,9.5,9.53,12390,0
2005-10-18,9.62,9.62,9.62,9.62,1614,0
2005-10-19,9.62,9.62,9.62,9.62,400,0
2005-10-20,9.65,9.65,9.46,9.46,22400,0
2005-10-21,9.5,9.5,9.38,9.5,17394,0
2005-10-24,9.06,9.54,9.06,9.54,54622,0
2005-10-25,9.12,9.62,9.12,9.6,52122,0
2005-10-26,9.62,9.62,9.62,9.62,6400,0
2005-10-27,9.7,9.7,9.7,9.7,200,0
2005-10-28,9.75,9.75,9.62,9.62,1400,0
2005-10-31,9.43,9.84,9.41,9.63,11000,0
2005-11-01,9.82,9.82,9.61,9.7,1600,0
2005-11-02,9.89,9.89,9.55,9.61,7384,0
2005-11-03,9.55,9.62,9.55,9.62,3216,0
2005-11-04,9.74,9.74,9.62,9.62,5200,0
2005-11-07,9.59,9.59,9.45,9.46,14478,0
2005-11-08,9.47,9.49,9.45,9.45,11010,0
2005-11-09,9.27,9.3,9.25,9.3,15656,0
2005-11-10,9.3,9.35,9.3,9.31,8594,0
2005-11-11,9.12,9.21,9.09,9.18,21248,0
2005-11-14,9.02,9.13,9.02,9.11,2652,0
2005-11-15,9.14,9.25,9.14,9.25,1400,0
2005-11-16,9.24,9.4,9.21,9.3,2400,0
2005-11-17,9.38,9.51,9.38,9.51,2000,0
2005-11-18,9.08,9.22,9.08,9.18,37350,0
2005-11-21,9.29,9.29,9.01,9.2,18386,0
2005-11-22,9.2,9.38,9.2,9.35,12206,0
2005-11-23,9.35,9.45,9.35,9.41,7800,0
2005-11-25,9.5,9.5,9.5,9.5,200,0
2005-11-28,9.73,9.73,9.5,9.6,21800,0
2005-11-29,9.55,9.65,9.52,9.52,19644,0
2005-11-30,9.58,10,9.57,9.57,5212,0
2005-12-01,9.53,9.71,9.5,9.62,15214,0
2005-12-02,9.62,9.62,9.55,9.55,10848,0
2005-12-05,9.99,9.99,9.56,9.62,13108,0
2005-12-06,9.62,9.62,9.49,9.49,8850,0
2005-12-07,9.5,9.5,9.5,9.5,200,0
2005-12-08,9.72,9.72,9.61,9.62,5200,0
2005-12-09,9.69,9.69,9.59,9.6,5800,0
2005-12-12,9.68,9.72,9.65,9.65,5998,0
2005-12-13,9.74,9.75,9.64,9.64,6200,0
2005-12-14,9.9,9.9,9.72,9.72,8200,0
2005-12-15,9.65,9.65,9.14,9.38,14408,0
2005-12-16,9.26,9.68,9.2,9.67,15080,0
2005-12-19,9.57,9.72,9.5,9.55,23600,0
2005-12-20,9.51,9.6,9.5,9.56,21408,0
2005-12-21,9.77,10.03,9.77,9.95,66816,0
2005-12-22,9.75,9.75,9.67,9.74,65708,0
2005-12-23,9.94,9.94,9.72,9.81,203600,0
2005-12-27,9.85,9.85,9.74,9.75,11564,0
2005-12-28,9.79,9.8,9.71,9.75,11200,0
2005-12-29,9.99,9.99,9.73,9.73,5782,0
2005-12-30,9.98,10,9.75,9.79,14906,0
2006-01-03,9.82,9.82,9.74,9.74,2520,0
2006-01-04,9.75,9.75,9.66,9.74,8486,0
2006-01-05,9.61,10,9.61,9.74,23900,0
2006-01-06,9.72,9.72,9.56,9.7,160698,0
2006-01-09,9.76,9.81,9.73,9.75,55886,0
2006-01-11,9.64,9.71,9.55,9.71,4700,0
2006-01-12,9.68,9.68,9.56,9.6,11398,0
2006-01-13,9.85,9.85,9.62,9.73,271004,0
2006-01-17,9.83,9.84,9.71,9.76,34088,0
2006-01-18,9.75,9.75,9.65,9.68,12800,0
2006-01-19,9.73,9.75,9.69,9.69,18970,0
2006-01-20,9.66,9.78,9.65,9.72,75038,0
2006-01-23,9.75,9.76,9.75,9.75,76870,0
2006-01-24,9.76,9.85,9.75,9.76,33648,0
2006-01-25,9.77,9.78,9.75,9.77,31400,0
2006-01-26,9.75,9.8,9.75,9.78,19412,0
2006-01-27,9.78,9.91,9.7,9.78,48006,0
2006-01-30,9.72,9.82,9.72,9.75,42784,0
2006-01-31,9.75,9.87,9.75,9.84,41276,0
2006-02-01,9.8,10.03,9.78,9.95,374338,0
2006-02-02,10,10.12,10,10.1,152882,0
2006-02-03,10.1,10.2,10.1,10.2,14314,0
2006-02-06,10.2,10.2,10.04,10.12,6938,0
2006-02-07,10.18,10.27,10.16,10.25,29882,0
2006-02-08,10.22,10.28,10.22,10.28,32596,0
2006-02-09,10.3,10.42,10.3,10.38,4250,0
2006-02-10,10.14,10.2,10.14,10.2,13700,0
2006-02-13,10.19,10.2,10.07,10.12,24196,0
2006-02-14,10.21,10.4,10.18,10.18,15678,0
2006-02-15,10.25,10.32,10.24,10.24,58606,0
2006-02-16,10.25,10.35,10.25,10.27,70004,0
2006-02-17,10.43,10.43,10.18,10.23,14834,0
2006-02-21,10.37,10.52,10.37,10.51,24604,0
2006-02-22,10.54,10.97,10.54,10.75,152600,0
2006-02-23,10.75,10.85,10.68,10.7,77020,0
2006-02-24,10.75,10.89,10.68,10.7,24404,0
2006-02-27,10.89,10.89,10.45,10.49,19500,0
2006-02-28,10.6,10.81,10.45,10.7,12808,0
2006-03-01,10.75,10.81,10.32,10.51,132382,0
2006-03-02,10.57,10.85,10.57,10.73,17580,0
2006-03-03,10.7,10.78,10.7,10.78,3000,0
2006-03-06,10.88,10.88,10.63,10.75,21508,0
2006-03-07,10.8,10.8,10.59,10.71,1856,0
2006-03-08,10.71,10.72,10.68,10.7,4440,0
2006-03-09,10.84,11.59,10.84,11.02,168778,0
2006-03-10,11.3,11.48,11.2,11.36,84800,0
2006-03-13,11.53,11.53,11.24,11.25,197356,0
2006-03-14,11.06,11.53,11.06,11.49,71238,0
2006-03-15,11.63,12.05,11.63,11.87,108364,0
2006-03-16,12.1,12.1,11.85,11.89,78684,0
2006-03-17,12.04,12.24,11.75,12.1,110926,0
2006-03-20,12.46,12.5,12.28,12.48,57540,0
2006-03-21,12.5,12.51,11.64,11.89,310734,0
2006-03-22,11.77,12.16,11.7,11.95,27008,0
2006-03-23,11.81,12.12,11.81,12.11,62524,0
2006-03-24,12.22,12.38,12.08,12.35,47968,0
2006-03-27,12.6,12.7,12.47,12.62,164466,0
2006-03-28,12.78,13.11,12.78,13,66182,0
2006-03-29,13.1,13.4,13,13.24,98620,0
2006-03-30,13.14,13.35,13.14,13.19,33904,0
2006-03-31,13.86,13.97,13.38,13.94,65236,0
2006-04-03,13.94,14.11,13.88,13.98,62734,0
2006-04-04,13.98,14.01,13.95,14,37744,0
2006-04-05,14.15,14.64,13.88,13.96,116754,0
2006-04-06,14.1,14.1,13.45,14,65568,0
2006-04-07,13.99,14.32,13.96,14.03,143350,0
2006-04-10,13.59,13.87,13.59,13.85,81278,0
2006-04-11,13.7,13.87,13.7,13.84,46264,0
2006-04-12,13.97,14.11,13.9,14.11,30100,0
2006-04-13,14.25,14.31,13.81,13.95,46872,0
2006-04-17,13.9,14,13.75,13.9,43468,0
2006-04-18,13.93,14,13.92,13.97,59522,0
2006-04-19,13.98,13.99,13.84,13.9,56166,0
2006-04-20,13.94,14,13.93,13.94,35772,0
2006-04-21,14,14.74,13.96,14.54,67620,0
2006-04-24,14.72,14.78,14.65,14.65,29820,0
2006-04-25,14.54,14.7,13.84,13.84,30382,0
2006-04-26,13.81,14.26,13.53,13.53,36134,0
2006-04-27,13.64,13.64,12.57,12.87,61356,0
2006-04-28,13.14,13.7,12.69,13.51,61356,0
2006-05-01,13.39,13.71,13.2,13.5,16198,0
2006-05-02,13.81,13.94,13.39,13.5,28178,0
2006-05-03,13.5,13.5,13.47,13.47,14394,0
2006-05-04,13.06,13.57,13.05,13.57,47094,0
2006-05-05,13.5,13.5,13.29,13.48,5300,0
2006-05-08,13.31,13.59,13.17,13.57,15630,0
2006-05-09,13.59,14.34,13.23,14.24,46030,0
2006-05-10,14.47,15.1,14.44,15.02,65746,0
2006-05-11,15.17,15.25,14.42,14.42,56178,0
2006-05-12,14.86,14.86,14.43,14.45,32962,0
2006-05-15,14.43,15.07,13.95,14.51,38242,0
2006-05-16,14.75,15.03,14.66,15.03,80816,0
2006-05-17,15.14,15.25,14.54,14.66,111470,0
2006-05-18,14.87,14.87,14.47,14.51,39836,0
2006-05-19,14.53,14.53,14.04,14.19,67236,0
2006-05-22,14.04,14.04,13.3,13.37,56254,0
2006-05-23,13.25,13.55,13.04,13.49,38830,0
2006-05-24,13.66,13.85,13.3,13.7,33082,0
2006-05-25,13.36,13.83,13.18,13.18,30092,0
2006-05-26,13.18,14.46,13.18,14.04,34864,0
2006-05-30,14.39,14.39,13.57,13.63,47868,0
2006-05-31,13.74,14.29,13.62,14.11,73088,0
2006-06-01,14.21,14.5,13.96,14.03,175976,0
2006-06-02,14.26,14.57,13.9,14.09,99860,0
2006-06-05,14.02,14.55,13.82,14.26,112844,0
2006-06-06,14.46,14.62,13.38,13.64,111984,0
2006-06-07,13.94,14.32,13.45,13.65,109086,0
2006-06-08,13.65,14.19,13.54,14.13,46152,0
2006-06-09,13.99,14.35,13.64,14.04,76750,0
2006-06-12,14.54,14.54,13.62,13.74,53506,0
2006-06-13,14.07,14.07,13.02,13.02,87212,0
2006-06-14,13.49,13.5,12.88,13.5,43812,0
2006-06-15,13.39,13.75,13.37,13.75,29074,0
2006-06-16,13.96,14.53,13.78,14.09,70184,0
2006-06-19,13.79,14.48,13.29,13.96,101482,0
2006-06-20,13.63,13.89,13.63,13.82,38694,0
2006-06-21,14,14.4,13.83,14.4,24168,0
2006-06-22,14.46,14.48,13.94,14.41,82432,0
2006-06-23,14.43,14.5,14.14,14.5,36044,0
2006-06-26,14.5,14.69,14.25,14.69,95580,0
2006-06-27,14.71,14.71,14.38,14.45,105718,0
2006-06-28,14.46,14.46,14.21,14.21,45056,0
2006-06-29,14.35,14.39,13.95,14.21,50766,0
2006-06-30,14.4,14.4,13.54,13.54,984314,0
2006-07-03,13.61,14.25,13.61,14.1,56370,0
2006-07-05,13.87,14.38,13.57,13.8,158730,0
2006-07-06,14.32,14.32,13.84,14.24,96632,0
2006-07-07,14.31,14.37,14.12,14.23,56142,0
2006-07-10,14.39,14.39,14.12,14.22,64846,0
2006-07-11,14.31,14.33,14.22,14.25,76300,0
2006-07-12,14.11,14.33,14.11,14.24,26542,0
2006-07-13,14.27,14.39,13.92,14.29,42544,0
2006-07-14,14.39,14.39,13.64,14.18,46372,0
2006-07-17,14.31,14.39,14.08,14.23,78606,0
2006-07-18,14.1,14.39,14.05,14.25,93966,0
2006-07-19,14.39,14.55,14.25,14.42,256050,0
2006-07-20,14.54,14.99,14.46,14.85,116758,0
2006-07-21,14.93,14.93,14.1,14.56,46462,0
2006-07-24,14.6,14.81,14.6,14.79,85190,0
2006-07-25,14.7,14.99,14.6,14.92,104184,0
2006-07-26,15,15.12,14.82,14.96,111268,0
2006-07-27,15.1,15.53,15.1,15.46,106998,0
2006-07-28,15.6,15.82,15.25,15.8,36188,0
2006-07-31,15.58,15.8,15.35,15.63,61888,0
2006-08-01,15.43,15.78,15.03,15.77,37208,0
2006-08-02,15.86,16.25,15.59,16.25,200716,0
2006-08-03,16.27,16.55,15.91,15.98,86424,0
2006-08-04,16.36,16.36,15.88,16.14,57898,0
2006-08-07,16.32,16.42,16.12,16.25,72986,0
2006-08-08,16.43,16.43,16.1,16.11,53628,0
2006-08-09,16.32,16.32,15.22,15.4,37880,0
2006-08-10,15.35,16,15.31,15.85,59244,0
2006-08-11,15.71,16.01,15.53,15.88,30814,0
2006-08-14,16.18,16.18,15.38,15.4,52368,0
2006-08-15,15.61,15.61,14.81,15.04,182010,0
2006-08-16,15.07,15.84,15.01,15.81,18932,0
2006-08-17,15.84,16.24,15.71,16.1,49020,0
2006-08-18,16.13,16.13,15.93,16.1,22290,0
2006-08-21,16.13,16.25,15.89,16.01,73536,0
2006-08-22,15.95,16.04,15.51,16.04,11644,0
2006-08-23,16.1,16.39,15.85,15.97,10774,0
2006-08-24,15.93,15.97,15.56,15.56,35458,0
2006-08-25,15.59,15.7,15.4,15.55,20018,0
2006-08-28,15.58,15.85,15.48,15.82,26362,0
2006-08-29,15.86,16.38,15.81,16.38,23842,0
2006-08-30,16.08,17.82,16.07,16.9,68410,0
2006-08-31,16.96,17.1,16.86,16.95,54790,0
2006-09-01,17,17.02,16.88,16.93,22586,0
2006-09-05,16.98,17.25,16.61,17.2,49568,0
2006-09-06,17.16,17.18,16.56,16.56,42472,0
2006-09-07,16.47,16.47,16.13,16.39,44078,0
2006-09-08,16.38,16.97,16.38,16.86,42404,0
2006-09-11,16.77,17.07,16.77,17,23538,0
2006-09-12,17.07,17.07,16.45,16.6,36426,0
2006-09-13,16.63,16.66,16.46,16.66,23456,0
2006-09-14,16.57,16.8,16.57,16.77,68874,0
2006-09-15,16.91,17.02,16.68,16.77,56764,0
2006-09-18,16.72,16.87,16.38,16.43,67906,0
2006-09-19,16.49,16.68,15.79,16.07,36676,0
2006-09-20,16.18,16.3,15.51,15.51,26500,0
2006-09-21,15.57,15.79,14.83,14.98,50016,0
2006-09-22,14.93,15.12,14.35,14.61,30348,0
2006-09-25,14.53,14.69,14.36,14.57,62722,0
2006-09-26,14.62,14.62,14.1,14.15,62776,0
2006-09-27,14.1,14.35,14.08,14.31,189170,0
2006-09-28,14.36,15.8,14.36,15.69,77348,0
2006-09-29,15.74,16,15.52,15.69,109882,0
2006-10-02,15.71,15.9,15.61,15.66,57700,0
2006-10-03,15.89,16.02,15.67,15.88,72048,0
2006-10-04,15.8,16,15.74,15.82,52274,0
2006-10-05,15.78,17.25,15.78,17.16,64490,0
2006-10-06,17.04,17.16,16.69,16.96,24364,0
2006-10-09,17,17.04,16.64,16.7,59346,0
2006-10-10,16.76,16.86,16.49,16.77,33842,0
2006-10-11,16.7,17.25,16.7,16.96,86766,0
2006-10-12,17.09,17.44,17.09,17.31,34948,0
2006-10-13,17.41,17.91,17.41,17.62,105310,0
2006-10-16,17.62,17.73,17.52,17.6,26842,0
2006-10-17,17.65,17.65,17.38,17.5,133942,0
2006-10-18,17.5,17.55,17.41,17.5,77986,0
2006-10-19,17.43,17.55,17.38,17.47,34882,0
2006-10-20,17.5,17.79,17.48,17.56,26396,0
2006-10-23,17.55,17.8,17.52,17.8,32594,0
2006-10-24,17.7,18.17,17.34,18.05,66524,0
2006-10-25,18.12,18.12,18.05,18.09,27974,0
2006-10-26,18.1,18.16,17.95,18,43714,0
2006-10-27,18.02,18.02,17.38,17.38,28182,0
2006-10-30,17.42,17.74,16.95,17.32,89702,0
2006-10-31,17.36,17.75,17.14,17.39,61346,0
2006-11-01,17.31,17.43,16.68,16.7,44976,0
2006-11-02,16.71,17.52,16.66,16.68,57184,0
2006-11-03,16.91,17.09,16.43,16.87,33570,0
2006-11-06,16.96,17.04,16.09,16.99,60242,0
2006-11-07,16.96,17.87,16.96,17.77,23298,0
2006-11-08,17.75,18.66,17.75,18.25,48720,0
2006-11-09,18.36,18.36,17.86,17.88,36860,0
2006-11-10,17.98,18.07,17.93,17.93,41420,0
2006-11-13,17.91,17.91,17.68,17.9,52192,0
2006-11-14,17.88,18.15,17.8,17.99,74498,0
2006-11-15,18,18.43,18,18.4,51052,0
2006-11-16,18.47,18.6,18.38,18.45,41006,0
2006-11-17,18.47,19.1,18.38,19.05,66396,0
2006-11-20,19.11,19.17,18.99,19.17,49388,0
2006-11-21,19.11,19.14,18.88,19,43498,0
2006-11-22,19.02,19.02,18.71,18.71,13006,0
2006-11-24,18.68,18.78,18.62,18.65,2560,0
2006-11-27,18.68,18.81,18.37,18.75,33988,0
2006-11-28,18.7,19.14,18.7,19,22348,0
2006-11-29,19.11,19.18,18.72,18.98,30208,0
2006-11-30,19.05,19.05,18.84,18.91,25812,0
2006-12-01,18.86,18.91,18.49,18.72,46982,0
2006-12-04,18.79,18.87,18.41,18.82,36590,0
2006-12-05,18.8,19.57,18.8,19.4,37018,0
2006-12-06,19.43,19.7,19.43,19.64,40710,0
2006-12-07,19.7,19.82,19.45,19.45,43332,0
2006-12-08,19.53,20.11,19.52,19.99,42498,0
2006-12-11,19.95,20.23,19.84,19.98,212954,0
2006-12-12,20.04,20.31,19.95,19.96,43892,0
2006-12-13,20.09,20.09,19.93,20,26760,0
2006-12-14,20.07,20.07,19.98,20,54260,0
2006-12-15,19.98,20.07,19.16,19.27,70092,0
2006-12-18,19.31,19.75,19.01,19.36,74470,0
2006-12-19,19.16,19.95,19.16,19.66,82360,0
2006-12-20,19.62,20.02,19.62,19.96,106786,0
2006-12-21,20.01,20.02,19.63,19.65,66458,0
2006-12-22,19.82,19.96,19.59,19.77,29624,0
2006-12-26,19.95,19.95,19.59,19.73,21158,0
2006-12-27,19.93,19.99,19.75,19.84,34674,0
2006-12-28,19.68,19.88,19.65,19.82,46226,0
2006-12-29,19.82,20.02,19.16,19.2,45970,0
2007-01-03,19.67,20.09,19.45,20.06,81872,0
2007-01-04,19.95,20.13,19.04,19.04,145288,0
2007-01-05,19.05,19.05,18.36,18.55,79308,0
2007-01-08,18.44,19.36,18.44,19,72278,0
2007-01-09,18.93,19.37,18.93,19.36,46096,0
2007-01-10,19.17,19.64,18.76,19.03,64140,0
2007-01-11,19.18,19.52,18.62,18.88,24852,0
2007-01-12,18.88,19.02,18.88,19,19314,0
2007-01-16,19.02,19.23,18.27,18.55,43786,0
2007-01-17,18.59,19.05,18.4,19,66564,0
2007-01-18,18.83,18.96,18.53,18.77,53024,0
2007-01-19,18.71,19.3,18.64,19,43248,0
2007-01-22,19,19.09,17.92,17.92,67664,0
2007-01-23,17.93,18.57,17.64,18.48,66424,0
2007-01-24,18.55,19,18.48,18.64,45220,0
2007-01-25,18.7,18.82,18.23,18.32,59628,0
2007-01-26,18.25,18.39,17.95,18.25,36092,0
2007-01-29,18.45,18.45,18.11,18.34,195768,0
2007-01-30,18.33,18.5,18.2,18.5,31244,0
2007-01-31,18.43,19.12,18.43,19.04,85808,0
2007-02-01,18.95,19.04,18.27,18.71,55584,0
2007-02-02,18.55,19.11,18.55,18.71,52966,0
2007-02-05,18.73,18.85,18.28,18.38,85538,0
2007-02-06,18.45,18.45,18,18.11,51866,0
2007-02-07,18.04,18.25,17.82,17.95,64232,0
2007-02-08,17.95,17.95,17.77,17.82,54826,0
2007-02-09,17.84,17.93,16.59,16.89,65518,0
2007-02-12,16.95,17.21,16.88,17.2,109072,0
2007-02-13,17.22,17.93,17.22,17.89,30878,0
2007-02-14,17.93,18.07,17.45,17.5,42506,0
2007-02-15,17.5,17.5,17,17,67882,0
2007-02-16,17.02,17.11,16.96,17.06,38570,0
2007-02-20,17.01,17.19,16.89,17.18,30722,0
2007-02-21,17.35,17.85,17.33,17.79,30158,0
2007-02-22,17.84,18,17.55,17.98,51280,0
2007-02-23,17.89,17.89,17.16,17.17,22906,0
2007-02-26,17.12,17.51,17.12,17.41,26042,0
2007-02-27,17.47,17.47,16.93,16.93,48936,0
2007-02-28,16.93,17.05,16.57,17,26484,0
2007-03-01,17,17.3,16.98,17.14,16528,0
2007-03-02,17.05,17.23,16.7,16.7,27758,0
2007-03-05,16.7,17.05,16.43,16.82,29624,0
2007-03-06,17.04,17.31,16.89,17.2,58254,0
2007-03-07,17.36,17.96,17.36,17.44,84222,0
2007-03-08,17.98,18,17.38,17.91,127538,0
2007-03-09,18.15,18.15,17.38,17.7,25890,0
2007-03-12,17.75,17.75,17.47,17.5,31924,0
2007-03-13,17.48,17.57,16.51,16.55,109262,0
2007-03-14,16.58,17.4,16.58,17.25,130538,0
2007-03-15,17.36,17.91,17.09,17.84,63354,0
2007-03-16,17.81,17.93,17.74,17.89,96858,0
2007-03-19,17.97,17.98,17.61,17.75,43934,0
2007-03-20,17.57,17.93,17.52,17.75,38284,0
2007-03-21,17.75,17.93,17.2,17.84,102174,0
2007-03-22,17.93,17.93,17.39,17.48,71250,0
2007-03-23,17.36,17.52,17,17.43,46196,0
2007-03-26,17.22,17.36,17,17.36,36646,0
2007-03-27,17.24,17.34,17,17,37002,0
2007-03-28,17,17.5,16.78,17.27,157862,0
2007-03-29,17.5,17.65,17.39,17.65,83906,0
2007-03-30,17.69,17.86,17.25,17.68,78442,0
2007-04-02,17.71,18.14,17.66,17.68,70782,0
2007-04-03,17.68,18.12,17.57,17.84,86206,0
2007-04-04,17.8,18.06,17.41,17.58,92110,0
2007-04-05,17.63,18.24,17.63,18.14,48256,0
2007-04-09,18.18,18.18,17.77,18.07,87882,0
2007-04-10,18.05,18.33,18.05,18.27,53288,0
2007-04-11,18.28,18.3,17.36,17.47,35826,0
2007-04-12,17.43,17.54,17.34,17.48,48458,0
2007-04-13,17.43,17.5,17.27,17.27,68832,0
2007-04-16,17.4,17.5,17.36,17.39,31388,0
2007-04-17,17.43,17.44,17.01,17.08,115424,0
2007-04-18,17,17.25,16.99,17.21,47988,0
2007-04-19,17.02,17.12,16.64,17.07,64928,0
2007-04-20,17.26,17.32,17.08,17.26,62228,0
2007-04-23,17.27,17.36,17.13,17.35,40116,0
2007-04-24,17.48,17.48,16.9,17.11,66722,0
2007-04-25,17.32,17.38,17.03,17.03,51162,0
2007-04-26,17.02,17.23,16.89,17.21,64198,0
2007-04-27,17.11,17.11,16.77,17,40354,0
2007-04-30,16.95,16.99,16.52,16.86,85650,0
2007-05-01,17,17.74,16.86,17.73,106028,0
2007-05-02,17.79,17.95,17.57,17.89,21264,0
2007-05-03,17.89,17.89,16.96,17.59,76044,0
2007-05-04,17.55,17.62,17.12,17.51,116774,0
2007-05-07,17.38,17.55,17.18,17.38,55224,0
2007-05-08,17.36,17.53,17.16,17.5,145180,0
2007-05-09,17.36,17.68,17.29,17.55,93988,0
2007-05-10,17.5,18,17.3,17.45,52416,0
2007-05-11,17.39,18.12,17.38,18.12,40102,0
2007-05-14,18.07,18.2,18.02,18.05,39396,0
2007-05-15,17.98,18.02,17.61,17.62,22290,0
2007-05-16,17.64,17.97,17.43,17.93,59028,0
2007-05-17,17.85,18.2,17.59,18.03,52976,0
2007-05-18,18.06,18.43,17.75,18.3,24450,0
2007-05-21,18.2,18.54,18.17,18.5,20662,0
2007-05-22,18.38,19.29,18.38,18.98,113218,0
2007-05-23,18.92,19.55,18.84,19.1,96400,0
2007-05-24,19,19.38,18.75,18.75,67148,0
2007-05-25,18.52,18.82,18.39,18.52,105498,0
2007-05-29,18.43,18.43,18.1,18.25,98460,0
2007-05-30,18.08,18.15,17.83,18.02,89604,0
2007-05-31,17.99,18.47,17.73,18.34,94780,0
2007-06-01,18.48,18.64,17.94,18,53228,0
2007-06-04,17.95,18.23,17.73,17.84,63466,0
2007-06-05,17.75,18,17.29,17.45,94296,0
2007-06-06,17.28,17.32,16.66,16.93,125338,0
2007-06-07,16.71,17.2,16.71,17.07,82334,0
2007-06-08,17.06,17.32,16.91,17.11,54240,0
2007-06-11,16.99,17.43,16.97,17.12,25810,0
2007-06-12,16.95,17.23,16.93,17.05,45784,0
2007-06-13,17.04,17.18,16.68,17.13,106478,0
2007-06-14,17.13,17.28,16.96,17.05,27750,0
2007-06-15,17.37,17.73,16.98,17.28,106044,0
2007-06-18,17.29,17.49,16.95,17.2,45248,0
2007-06-19,17.2,17.21,16.95,17.11,50106,0
2007-06-20,17.1,17.1,16.65,16.66,43238,0
2007-06-21,16.5,16.7,16.39,16.52,25030,0
2007-06-22,16.25,16.6,16.08,16.45,166954,0
2007-06-25,16.29,16.82,16.23,16.55,53752,0
2007-06-26,16.68,16.97,16.29,16.87,73034,0
2007-06-27,16.77,17.46,16.52,17.46,76308,0
2007-06-28,17.48,17.57,17.09,17.32,59360,0
2007-06-29,17.41,17.73,17.4,17.57,67970,0
2007-07-02,17.68,17.68,17.14,17.25,54120,0
2007-07-03,17.26,17.66,17.25,17.4,39460,0
2007-07-05,17.38,17.98,17.38,17.98,34920,0
2007-07-06,17.83,18.27,17.83,18.09,28380,0
2007-07-09,18.16,18.23,17.86,18.06,37862,0
2007-07-10,17.89,18.21,17.89,18.16,44738,0
2007-07-11,18.11,18.55,18.11,18.31,48754,0
2007-07-12,18.12,19.04,18.12,19,60704,0
2007-07-13,18.91,18.99,18.73,18.89,33538,0
2007-07-16,18.88,18.88,18.28,18.32,60548,0
2007-07-17,18.41,18.73,18.34,18.38,27102,0
2007-07-18,18.22,18.57,17.81,18.11,29782,0
2007-07-19,18.19,18.59,18.19,18.49,28528,0
2007-07-20,18.45,18.68,17.3,17.73,57644,0
2007-07-23,17.61,18.18,17.41,17.51,94526,0
2007-07-24,17.39,17.75,17.02,17.46,99752,0
2007-07-25,17.55,17.77,17.44,17.47,144218,0
2007-07-26,17.16,17.5,16.8,16.93,77502,0
2007-07-27,16.84,17.43,15.97,16.02,87494,0
2007-07-30,15.71,16.02,15.53,15.9,133634,0
2007-07-31,16.03,16.41,15.81,15.82,191916,0
2007-08-01,15.63,16.12,15.63,16.07,120766,0
2007-08-02,17.43,17.97,16.6,17.77,260056,0
2007-08-03,17.73,18.2,17.52,17.96,140212,0
2007-08-06,18.09,19.57,17.76,19.29,90572,0
2007-08-07,19.14,20.18,19.14,19.93,99328,0
2007-08-08,20.07,20.12,18.36,19.16,168464,0
2007-08-09,18.6,19.21,16.42,17.89,191042,0
2007-08-10,16.41,19.99,16.41,18.2,72004,0
2007-08-13,18.93,19.14,17.05,17.3,85122,0
2007-08-14,17.91,17.91,16.82,17.18,35974,0
2007-08-15,17.12,18.12,17.12,17.34,46246,0
2007-08-16,17.89,19.48,17.64,19.2,68554,0
2007-08-17,19.64,19.75,17.96,18.05,109584,0
2007-08-20,18.48,18.77,17.52,18.1,67132,0
2007-08-21,17.82,18.59,17.82,18.13,19660,0
2007-08-22,18.36,18.68,17.59,17.77,66562,0
2007-08-23,17.82,18.28,17.51,17.87,35406,0
2007-08-24,17.56,18.41,17.56,18.34,38968,0
2007-08-27,18.2,18.69,17.68,17.76,43316,0
2007-08-28,17.61,17.87,17.13,17.42,41996,0
2007-08-29,17.48,17.66,17.02,17.51,61204,0
2007-08-30,17.3,17.48,17.02,17.17,62020,0
2007-08-31,17.49,17.49,17.16,17.43,71618,0
2007-09-04,17.27,17.77,17.27,17.72,58502,0
2007-09-05,17.88,17.88,17.36,17.68,48914,0
2007-09-06,17.66,18.58,17.66,18.54,70506,0
2007-09-07,18.54,18.57,17.79,17.97,98206,0
2007-09-10,18.07,18.14,17.57,17.93,46076,0
2007-09-11,18.05,18.71,17.83,18.7,46354,0
2007-09-12,18.66,18.67,18.27,18.3,45472,0
2007-09-13,18.42,18.48,17.98,18.17,42462,0
2007-09-14,17.99,18.11,17.71,17.98,44056,0
2007-09-17,17.9,18.16,17.3,17.33,38544,0
2007-09-18,17.58,18.8,17.53,18.5,64380,0
2007-09-19,18.73,18.98,18.48,18.98,124374,0
2007-09-20,19.01,19.33,18.68,18.77,36900,0
2007-09-21,18.95,19.29,18.74,18.98,116604,0
2007-09-24,19,19.14,18.7,19.04,52634,0
2007-09-25,18.88,19.24,18.88,19.04,50676,0
2007-09-26,19.18,19.54,19.18,19.5,40766,0
2007-09-27,19.52,19.76,19.45,19.76,40806,0
2007-09-28,19.68,19.95,19.68,19.89,76016,0
2007-10-01,19.86,20.84,19.55,20.59,43092,0
2007-10-02,20.57,21.25,20.57,21.09,63068,0
2007-10-03,21,21.24,20.34,20.34,41236,0
2007-10-04,20.48,20.48,19.65,19.93,47168,0
2007-10-05,20.11,21.18,19.32,20.98,40356,0
2007-10-08,20.84,21.11,20.02,20.54,32702,0
2007-10-09,20.55,20.95,20.52,20.75,17864,0
2007-10-10,20.75,21.23,20.62,21,20754,0
2007-10-11,21.18,21.18,20.13,20.28,28194,0
2007-10-12,20.25,20.92,20,20.75,17814,0
2007-10-15,20.7,20.96,19.82,20.2,21862,0
2007-10-16,20.18,20.36,19.95,20.09,33200,0
2007-10-17,20.36,20.62,19.5,20.3,28634,0
2007-10-18,20.21,20.96,20.21,20.8,25788,0
2007-10-19,20.77,20.95,19.86,19.89,35004,0
2007-10-22,19.62,20.45,19.49,19.69,13958,0
2007-10-23,19.88,20.69,19.75,20.68,22558,0
2007-10-24,20.46,20.88,20,20.5,19330,0
2007-10-25,20.45,21,20.45,20.81,13610,0
2007-10-26,21.18,21.48,20.78,20.96,22488,0
2007-10-29,21,21,20.64,20.98,19798,0
2007-10-30,20.63,21.2,20.63,20.8,25212,0
2007-10-31,20.9,21.45,20.16,21.45,43408,0
2007-11-01,22.05,22.11,20.79,21.21,63856,0
2007-11-02,21.55,21.91,20.52,21.6,42442,0
2007-11-05,21.39,22.41,21.25,21.65,51166,0
2007-11-06,21.82,22.48,21.62,22.34,27438,0
2007-11-07,22.02,22.27,21.23,21.25,24308,0
2007-11-08,21.02,21.02,19.93,20.82,54666,0
2007-11-09,20.62,20.8,19.93,20,29742,0
2007-11-12,19.95,20.03,18.69,19.05,78578,0
2007-11-13,19.32,19.32,18.77,18.82,65710,0
2007-11-14,18.93,19.96,18.86,19.84,95986,0
2007-11-15,19.98,20.25,19.3,19.85,89616,0
2007-11-16,19.95,20.21,19.93,20.12,41162,0
2007-11-19,19.89,20.51,19.88,20.34,47916,0
2007-11-20,20.25,20.77,20.14,20.71,52526,0
2007-11-21,20.68,21.56,20.43,20.66,47026,0
2007-11-23,20.87,21.71,20.87,21.34,18004,0
2007-11-26,21.39,21.7,20.82,21.4,78016,0
2007-11-27,21.55,22.16,21.41,21.93,43684,0
2007-11-28,22.2,22.75,21.93,22.26,67054,0
2007-11-29,22.14,22.2,21.55,22.19,39970,0
2007-11-30,22.71,23.18,22.25,23.18,83998,0
2007-12-03,23.39,23.39,22.01,22.6,98242,0
2007-12-04,22.43,23.07,21.75,22.3,50086,0
2007-12-05,22.68,23.2,22.41,22.8,45836,0
2007-12-06,22.69,23.48,22.69,23.48,53632,0
2007-12-07,23.92,25.43,23.92,24.98,77764,0
2007-12-10,25.28,25.41,24.3,24.32,123758,0
2007-12-11,24.34,25.12,23.89,23.95,76602,0
2007-12-12,24.79,24.91,23.91,24,92190,0
2007-12-13,23.84,23.98,23.52,23.75,74966,0
2007-12-14,23.53,23.82,23.38,23.48,60754,0
2007-12-17,23.43,24.89,23.43,23.96,88352,0
2007-12-18,24.31,24.59,23.59,24.5,69108,0
2007-12-19,24.5,24.82,24.26,24.36,43406,0
2007-12-20,24.8,24.8,23.99,24.07,72036,0
2007-12-21,24.5,24.5,23.46,24.13,180482,0
2007-12-24,24.39,24.57,23.79,24.45,38282,0
2007-12-26,24.48,24.65,23.88,24.62,43594,0
2007-12-27,24.32,24.5,23.61,23.61,38384,0
2007-12-28,24.05,24.07,23.45,23.46,48124,0
2007-12-31,23.25,24.5,23.02,24.25,68508,0
2008-01-02,24.6,24.82,22.98,23.05,80296,0
2008-01-03,23.43,24.28,23.39,23.5,75082,0
2008-01-04,23.14,23.52,22.65,22.75,69398,0
2008-01-07,22.75,23.14,22,22.83,108764,0
2008-01-08,22.98,23.38,22.05,22.12,56392,0
2008-01-09,22,22,20.71,21.45,78210,0
2008-01-10,21.52,22.37,20.75,21.81,105468,0
2008-01-11,21.59,22.1,21.04,21.16,44654,0
2008-01-14,21.43,21.43,20.23,20.42,120724,0
2008-01-15,20.18,20.94,19.62,20.39,106494,0
2008-01-16,20.2,21.14,20.2,20.21,78912,0
2008-01-17,20.24,20.48,19.93,19.95,60674,0
2008-01-18,19.68,19.89,18.71,18.79,70561,0
2008-01-22,17.44,19.41,17.06,18.01,86857,0
2008-01-23,17.55,18.48,17.55,18.19,141307,0
2008-01-24,18.25,18.55,17.89,17.89,107949,0
2008-01-25,17.76,18.33,17.66,18.04,81885,0
2008-01-28,18.04,18.3,17.21,18.28,164245,0
2008-01-29,18.43,18.43,17.45,17.47,91329,0
2008-01-30,18.08,18.53,17.93,18.48,126694,0
2008-01-31,18.23,19.38,18.01,19.37,193111,0
2008-02-01,19.42,19.88,17.81,19.58,125520,0
2008-02-04,19.57,19.65,18.46,19.59,144487,0
2008-02-05,19.23,20.77,19.18,20.18,120432,0
2008-02-06,20.39,21.18,20.39,20.69,108541,0
2008-02-07,20.94,21.64,20.52,20.81,70676,0
2008-02-08,21.07,21.93,20.91,21.11,63794,0
2008-02-11,21.16,21.25,19.81,21.02,79100,0
2008-02-12,21.09,21.9,20.76,21.55,60200,0
2008-02-13,21.72,22.46,21.67,22.26,90879,0
2008-02-14,22.27,22.75,22.02,22.14,76222,0
2008-02-15,22.14,22.35,21.62,21.81,54943,0
2008-02-19,22.31,22.54,21.65,21.67,49563,0
2008-02-20,21.56,22.18,21.03,22.06,37323,0
2008-02-21,22.26,22.31,20.95,20.95,38422,0
2008-02-22,20.94,21.38,20.21,20.7,46479,0
2008-02-25,20.75,21.37,19.96,21.07,84313,0
2008-02-26,21.21,22.65,21.21,22.26,30370,0
2008-02-27,22,22.66,21.69,22.43,47850,0
2008-02-28,22.12,22.46,21.5,21.52,45138,0
2008-02-29,21.24,21.25,20.32,20.32,39738,0
2008-03-03,20.96,20.96,19.71,20.4,57076,0
2008-03-04,20.23,20.56,19.49,19.81,86428,0
2008-03-05,19.95,20.57,19.47,20.57,47878,0
2008-03-06,20.31,21.34,19.89,20.96,64744,0
2008-03-07,20.69,21.17,19.96,20.01,38412,0
2008-03-10,20.11,20.35,18.77,18.95,49322,0
2008-03-11,19.49,20.64,19.14,20.64,45284,0
2008-03-12,20.96,20.96,19.75,20.38,80868,0
2008-03-13,21.23,22.7,21.02,21.84,124572,0
2008-03-14,22.07,22.07,19.9,20.68,78556,0
2008-03-17,19.91,20.79,18.39,20.3,72118,0
2008-03-18,20.81,21,19.88,20.53,87775,0
2008-03-19,20.86,21.69,19.93,21.14,63761,0
2008-03-20,21.45,22,21,21.96,219116,0
2008-03-24,22,22.22,21.02,22.22,149845,0
2008-03-25,22.27,22.27,20.85,21.96,171116,0
2008-03-26,21.81,22,21.27,21.78,44258,0
2008-03-27,22.62,22.74,21.72,22.49,114103,0
2008-03-28,22.42,22.42,20.72,20.84,87852,0
2008-03-31,20.95,21.93,20.32,20.96,76929,0
2008-04-01,21.3,21.75,20.57,21.38,43582,0
2008-04-02,21.33,21.73,21.25,21.4,47818,0
2008-04-03,21.34,21.6,21.1,21.31,76078,0
2008-04-04,21.41,21.65,21.08,21.54,81097,0
2008-04-07,21.64,21.64,21.29,21.49,17054,0
2008-04-08,21.25,21.49,20.97,21.14,57877,0
2008-04-09,21.25,21.49,20.32,20.36,49680,0
2008-04-10,20.4,20.75,20.35,20.52,56150,0
2008-04-11,20.49,20.63,19.77,19.89,67324,0
2008-04-14,19.85,20.43,19.36,20.15,70724,0
2008-04-15,20.59,21.18,20.1,20.27,69825,0
2008-04-16,20.41,20.55,19.55,19.94,134697,0
2008-04-17,19.82,20.56,19.44,20.42,102507,0
2008-04-18,20.76,21.06,20,20.72,82235,0
2008-04-21,20.58,20.78,20.24,20.26,27563,0
2008-04-22,20.2,20.59,20.03,20.37,45085,0
2008-04-23,20.47,20.83,20.38,20.39,20232,0
2008-04-24,20.34,21.44,20.34,21.42,37297,0
2008-04-25,21.48,21.64,20.88,21.55,37090,0
2008-04-28,21.48,21.59,21.33,21.49,42785,0
2008-04-29,21.55,21.63,20.78,21.42,36628,0
2008-04-30,21.5,22.15,20.35,21.43,102114,0
2008-05-01,21.46,21.46,20.67,20.81,38836,0
2008-05-02,21.02,21.34,20.69,20.95,67051,0
2008-05-05,20.95,21.92,20.4,20.72,75794,0
2008-05-06,20.74,21.58,20.74,21.32,41849,0
2008-05-07,21.52,22.61,20.42,20.79,95260,0
2008-05-08,20.79,21.09,19.15,19.63,115939,0
2008-05-09,19.45,19.82,19.12,19.58,72982,0
2008-05-12,19.64,20.25,19.37,20.15,82239,0
2008-05-13,20.25,20.94,20.1,20.64,53714,0
2008-05-14,20.66,21.04,19.8,20.61,60100,0
2008-05-15,20.67,20.67,19.95,20.35,67933,0
2008-05-16,20.48,20.65,19.91,20.24,41609,0
2008-05-19,20.19,20.65,19.69,20.27,50891,0
2008-05-20,20.16,20.45,19.49,19.75,54868,0
2008-05-21,19.8,20.64,19.75,20.16,53381,0
2008-05-22,20.18,20.45,19.94,20.13,51075,0
2008-05-23,19.99,20.11,19.47,20.1,58449,0
2008-05-27,20.09,20.55,19.83,20.18,57501,0
2008-05-28,20.32,20.83,20.23,20.76,94115,0
2008-05-29,20.67,21.69,20.56,21.05,64380,0
2008-05-30,21.06,21.65,20.83,21.44,105191,0
2008-06-02,21.42,22,20.55,21.09,142724,0
2008-06-03,21.2,21.39,19.89,21.05,200315,0
2008-06-04,20.94,21.36,20.62,21.01,97499,0
2008-06-05,20.98,21.96,20.94,21.72,56211,0
2008-06-06,21.57,21.78,20.94,20.96,49560,0
2008-06-09,21.06,21.65,20.81,21.02,63378,0
2008-06-10,20.88,21.43,20.82,21.03,57052,0
2008-06-11,20.94,21.22,20.51,20.52,35708,0
2008-06-12,20.66,21.08,20.32,20.53,20786,0
2008-06-13,20.71,21.7,20.07,21.2,63911,0
2008-06-16,21.16,21.46,20.38,20.72,26666,0
2008-06-17,20.73,21.15,20.34,20.77,93875,0
2008-06-18,20.64,21.44,20.12,20.62,71148,0
2008-06-19,20.61,21.45,20.24,20.49,55512,0
2008-06-20,20.37,20.47,20,20.22,70593,0
2008-06-23,20.37,20.51,19.65,19.85,68788,0
2008-06-24,19.89,19.89,18.43,18.45,69256,0
2008-06-25,18.42,18.42,17.6,18.1,119545,0
2008-06-26,17.84,18.18,17.78,17.95,76606,0
2008-06-27,18.06,18.23,17.58,18.2,149319,0
2008-06-30,18.18,18.36,18.04,18.2,51966,0
2008-07-01,17.96,18.33,17.82,18.25,70447,0
2008-07-02,18.2,18.2,17.78,18.11,61264,0
2008-07-03,18.22,18.42,18,18.3,56397,0
2008-07-07,18.48,18.48,18.11,18.18,83555,0
2008-07-08,18.25,19.04,18.1,19.03,124510,0
2008-07-09,18.72,18.85,18.45,18.5,28481,0
2008-07-10,18.45,18.78,18.11,18.63,35882,0
2008-07-11,18.43,18.97,18.35,18.75,42300,0
2008-07-14,18.79,18.88,18.48,18.63,30325,0
2008-07-15,18.43,19.01,18.39,18.45,28308,0
2008-07-16,18.44,19.23,18.39,19.05,44517,0
2008-07-17,19.2,20.2,19,19.84,76218,0
2008-07-18,19.95,20.33,19.71,20.11,57500,0
2008-07-21,20.23,20.23,18.29,19.63,55210,0
2008-07-22,19.47,20.62,19.13,20.57,60797,0
2008-07-23,20.65,21.17,20.54,20.71,34420,0
2008-07-24,20.75,21.34,20.38,21.34,79003,0
2008-07-25,21.44,21.64,21.14,21.53,57571,0
2008-07-28,21.39,21.94,20.65,21.02,41614,0
2008-07-29,21.03,21.93,21.03,21.49,53916,0
2008-07-30,21.67,22.08,21.57,21.78,53067,0
2008-07-31,21.49,21.95,21.46,21.56,101202,0
2008-08-01,21.54,22.49,21.41,22.11,33452,0
2008-08-04,22.06,22.06,21.49,21.55,34015,0
2008-08-05,21.67,22.06,21.25,21.49,56424,0
2008-08-06,21.36,22.3,21.36,21.96,34933,0
2008-08-07,22.4,22.4,21.05,22.1,202013,0
2008-08-08,22.18,23.81,21.05,23.66,40448,0
2008-08-11,23.63,24.9,23.34,23.74,70985,0
2008-08-12,23.24,23.24,22.21,22.82,83574,0
2008-08-13,22.72,23.12,22.4,22.43,42604,0
2008-08-14,22.22,23.05,22.13,22.95,25215,0
2008-08-15,23.06,23.49,22.29,23.03,63706,0
2008-08-18,22.99,22.99,22.38,22.52,28994,0
2008-08-19,22.37,22.37,21.8,21.87,54279,0
2008-08-20,22,22,21.83,21.95,61703,0
2008-08-21,21.79,22.29,21.67,21.93,55372,0
2008-08-22,22,22,20.46,21.32,92903,0
2008-08-25,21.3,21.75,20.66,21.05,24987,0
2008-08-26,21.01,21.32,20.67,21.16,24394,0
2008-08-27,21.12,21.76,21.05,21.46,46694,0
2008-08-28,21.47,21.64,21.18,21.55,60296,0
2008-08-29,21.53,22.25,21.21,21.83,55084,0
2008-09-02,22.16,22.79,22.16,22.34,55149,0
2008-09-03,22.37,22.37,21.85,21.93,74557,0
2008-09-04,21.86,22.09,21.7,21.77,71982,0
2008-09-05,21.77,22.24,21.57,21.64,28631,0
2008-09-08,22.19,22.61,21.64,22.38,35574,0
2008-09-09,22.31,22.56,21.62,21.62,37989,0
2008-09-10,21.97,22.59,21.24,22.26,37854,0
2008-09-11,22.13,22.64,21.75,22.2,43031,0
2008-09-12,21.94,22.73,21.9,22.29,24526,0
2008-09-15,22,22.81,21.3,22.26,23360,0
2008-09-16,21.57,23,21.41,22.66,47071,0
2008-09-17,22.15,22.28,21.71,21.8,72078,0
2008-09-18,22.23,22.97,21.67,22.54,117198,0
2008-09-19,23.43,24.5,22.18,23.18,214882,0
2008-09-22,22.95,23.01,22.08,22.25,37058,0
2008-09-23,22.22,22.54,21.27,21.4,52721,0
2008-09-24,21.39,21.51,20.95,21.38,24308,0
2008-09-25,21.53,22.11,20.81,21.77,72532,0
2008-09-26,21.81,23.13,21.81,23.03,59019,0
2008-09-29,22.68,23,21.86,21.97,105353,0
2008-09-30,22.34,22.4,21.79,22.22,62588,0
2008-10-01,22.1,22.25,21.25,21.31,70451,0
2008-10-02,21.17,21.29,20.14,20.18,48198,0
2008-10-03,20.36,21.66,19.76,19.79,43181,0
2008-10-06,19.5,19.85,18.77,19.59,36359,0
2008-10-07,19.87,19.87,17.95,17.95,46007,0
2008-10-08,17.82,19.02,17.06,17.49,65176,0
2008-10-09,17.71,17.71,16.82,17.1,61674,0
2008-10-10,16.74,16.94,15.33,16.47,85651,0
2008-10-13,17.17,17.71,16.56,17.54,55627,0
2008-10-14,17.93,18.89,16.88,17.45,73298,0
2008-10-15,17.17,19.14,17.17,18.12,161137,0
2008-10-16,18.2,19.29,17.57,19.27,49221,0
2008-10-17,18.84,19.93,17.91,18.61,73028,0
2008-10-20,18.92,19.45,18.49,19.38,55450,0
2008-10-21,19.11,20.14,19.02,19.67,46932,0
2008-10-22,19.28,20.04,18.99,19.23,41444,0
2008-10-23,19.05,19.52,17.85,17.94,77448,0
2008-10-24,17.1,17.73,17,17.46,39004,0
2008-10-27,17.32,17.42,16.52,16.56,28237,0
2008-10-28,16.76,19.08,16.73,18.95,54963,0
2008-10-29,19.05,19.83,18.46,19.1,58828,0
2008-10-30,19.54,20.16,18.55,19.71,54988,0
2008-10-31,19.56,21.27,19.56,20.96,32419,0
2008-11-03,20.96,21.89,19.9,20.35,60691,0
2008-11-04,20.97,21.41,19.97,20.33,62576,0
2008-11-05,20.08,21.31,18.71,19.16,65552,0
2008-11-06,18.92,20.63,18.14,18.22,76316,0
2008-11-07,18.47,18.88,17.75,18.14,88915,0
2008-11-10,18.44,19.34,17.5,17.78,46239,0
2008-11-11,17.4,17.99,16.83,17.14,53924,0
2008-11-12,16.9,17.29,16.7,17,38656,0
2008-11-13,17.05,18.91,16.69,18.89,63315,0
2008-11-14,18.67,18.67,16.86,16.87,66120,0
2008-11-17,16.79,17.97,16.68,17.57,47738,0
2008-11-18,17.58,17.96,16.05,16.48,93367,0
2008-11-19,16.44,17,15.86,16.21,62570,0
2008-11-20,16,16.5,15.07,15.09,78485,0
2008-11-21,15.34,16.58,14.5,16.53,83632,0
2008-11-24,16.68,18.58,16.59,18.26,93340,0
2008-11-25,18.47,18.75,17.24,18.08,164075,0
2008-11-26,17.67,19.77,17.3,19.76,78105,0
2008-11-28,19.49,20.07,19.31,20,48305,0
2008-12-01,19.52,19.91,17.61,17.68,86424,0
2008-12-02,18.02,18.94,17.34,18.43,124588,0
2008-12-03,17.99,19.21,17.86,18.15,90838,0
2008-12-04,18,18.72,17.55,17.7,136241,0
2008-12-05,17.48,18.18,17.04,18.17,81197,0
2008-12-08,18.55,19.39,17.55,18.93,101225,0
2008-12-09,18.77,19.12,18.08,18.28,116550,0
2008-12-10,18.49,19,18.23,18.5,80351,0
2008-12-11,18.21,19,17.85,17.99,71706,0
2008-12-12,17.62,18.45,17.52,18.44,45921,0
2008-12-15,18.6,18.6,17.31,17.45,56067,0
2008-12-16,17.77,18.47,17.5,18.37,48504,0
2008-12-17,18.12,18.65,17.61,18.2,52224,0
2008-12-18,18.37,18.7,17.99,18.66,49051,0
2008-12-19,19,19.42,18.15,18.7,121968,0
2008-12-22,18.69,18.69,18.04,18.53,59570,0
2008-12-23,18.62,18.62,17.25,17.47,53790,0
2008-12-24,17.36,17.77,17.03,17.39,25599,0
2008-12-26,17.37,18.16,17.37,18.06,18689,0
2008-12-29,17.96,17.97,17.32,17.64,44958,0
2008-12-30,17.82,18.23,17.65,18.18,50488,0
2008-12-31,18.17,19.44,17.95,19.34,60096,0
2009-01-02,19.37,19.37,18.9,18.97,38462,0
2009-01-05,19.04,19.3,18.28,18.48,49564,0
2009-01-06,18.54,19.35,17.79,17.92,45903,0
2009-01-07,17.7,17.92,16.93,17.06,49818,0
2009-01-08,17.09,17.57,16.81,17.45,47537,0
2009-01-09,17.4,17.53,17.05,17.1,38683,0
2009-01-12,17.13,17.31,16.47,16.47,34881,0
2009-01-13,16.45,17.03,16.45,16.74,27585,0
2009-01-14,16.48,16.75,15.81,16.42,51646,0
2009-01-15,16.41,16.61,15.85,16.45,57129,0
2009-01-16,16.58,17.29,16.51,17.09,27865,0
2009-01-20,16.92,17.21,16.75,17.01,65718,0
2009-01-21,17.01,18.2,16.93,18.19,40048,0
2009-01-22,17.79,18.09,17.25,17.65,71460,0
2009-01-23,17.17,18.03,16.87,17.95,60332,0
2009-01-26,17.92,18.64,17.9,18.58,73443,0
2009-01-27,18.41,19.39,18.22,19.14,43626,0
2009-01-28,19.27,20.08,19.16,19.97,69323,0
2009-01-29,19.81,19.89,19.41,19.47,59400,0
2009-01-30,19.68,19.85,18.89,19.14,35539,0
2009-02-02,18.92,20.15,18.68,19.91,41880,0
2009-02-03,20,20.22,19.73,19.99,59056,0
2009-02-04,19.93,20.15,19.76,19.88,36205,0
2009-02-05,19.69,20.09,19.48,19.85,40433,0
2009-02-06,19.77,20.54,19.58,20.31,53111,0
2009-02-09,19.99,19.99,17.75,18.12,82792,0
2009-02-10,17.96,18.54,17.47,17.52,26316,0
2009-02-11,17.66,17.66,16.95,17.06,15907,0
2009-02-12,16.95,18.05,16.95,17.82,40545,0
2009-02-13,17.78,18.4,17.41,18.27,41674,0
2009-02-17,17.5,18.13,17.21,17.34,31306,0
2009-02-18,17.44,17.93,17,17.23,115181,0
2009-02-19,17.36,17.75,17.11,17.12,53535,0
2009-02-20,17.03,17.8,16.7,17.35,45567,0
2009-02-23,17.44,17.44,16.85,16.85,26152,0
2009-02-24,16.99,17.86,16.23,17.59,99824,0
2009-02-25,17.51,17.62,16.67,17.04,20271,0
2009-02-26,17.2,17.61,16.69,17.04,40787,0
2009-02-27,16.74,16.95,15.75,16.27,56663,0
2009-03-02,15.95,16.41,15.6,15.71,56579,0
2009-03-03,15.92,16.25,15.67,15.82,81807,0
2009-03-04,16.04,16.16,15.52,15.64,40694,0
2009-03-05,15.26,15.62,14.53,14.92,65848,0
2009-03-06,15.04,15.14,14.24,15.05,51515,0
2009-03-09,15.75,15.95,14.77,14.83,62302,0
2009-03-10,15.13,15.21,14.85,15.15,61247,0
2009-03-11,15.47,15.71,14.88,15.03,35392,0
2009-03-12,16.77,16.77,15.4,16.67,83721,0
2009-03-13,16.7,17.06,16.15,16.21,44086,0
2009-03-16,16.4,16.67,16.07,16.15,43383,0
2009-03-17,16.09,17.35,15.62,17.32,55083,0
2009-03-18,17.3,17.62,17,17.5,19276,0
2009-03-19,17.69,17.91,17.27,17.64,13660,0
2009-03-20,17.81,17.93,16.77,16.77,30400,0
2009-03-23,16.98,17.17,16.49,17.17,58133,0
2009-03-24,16.99,17.45,16.59,16.73,38095,0
2009-03-25,16.81,17,16.04,16.84,35790,0
2009-03-26,17.01,17.59,16.77,17.57,44676,0
2009-03-27,17.29,18.09,16.28,16.28,49601,0
2009-03-30,15.93,16.13,15.48,16.03,39266,0
2009-03-31,16.27,16.82,15.93,16.4,126271,0
2009-04-01,16.31,16.52,15.75,16.11,26439,0
2009-04-02,16.53,17.27,16.36,16.66,35392,0
2009-04-03,16.67,16.81,16.01,16.19,50360,0
2009-04-06,16.04,16.05,15.45,15.57,45008,0
2009-04-07,15.44,15.7,15.06,15.08,38190,0
2009-04-08,15.26,15.42,14.94,15.22,33640,0
2009-04-09,15.53,16.1,15.42,15.89,30995,0
2009-04-13,15.79,15.83,15.11,15.39,24661,0
2009-04-14,15.19,15.55,14.35,14.79,43509,0
2009-04-15,14.99,15.04,14.79,15,26861,0
2009-04-16,15.11,15.23,14.7,15.23,42078,0
2009-04-17,15.28,15.44,14.9,15.19,23202,0
2009-04-20,14.92,15.24,14.53,14.88,51547,0
2009-04-21,14.54,14.9,14.54,14.89,31972,0
2009-04-22,14.75,15.32,14.72,15.09,39844,0
2009-04-23,15.04,15.54,14.76,14.92,28760,0
2009-04-24,15.09,15.19,14.76,14.9,48699,0
2009-04-27,14.69,15.45,14.6,15.33,32820,0
2009-04-28,15.22,15.32,14.83,15.05,29762,0
2009-04-29,15.13,15.97,15,15.87,36316,0
2009-04-30,15.9,16.18,15.14,15.24,52084,0
2009-05-01,15.27,15.73,15.16,15.33,33177,0
2009-05-04,15.5,16.31,15.26,16.21,48975,0
2009-05-05,15.51,16.49,14.38,14.39,45668,0
2009-05-06,15.08,15.42,14.6,15.41,71197,0
2009-05-07,15.5,15.5,14,14.04,48058,0
2009-05-08,14.28,14.42,14.04,14.42,37671,0
2009-05-11,14.14,14.42,13.89,14.02,43132,0
2009-05-12,14.14,14.23,13.66,13.9,54432,0
2009-05-13,13.69,14.2,13.69,13.97,60005,0
2009-05-14,14,14.6,13.81,14.47,32840,0
2009-05-15,14.48,14.48,14.08,14.25,61201,0
2009-05-18,14.46,15.11,14.31,15.11,65583,0
2009-05-19,14.84,15.1,14.59,15.02,30962,0
2009-05-20,15.03,15.23,14.69,14.87,76439,0
2009-05-21,14.72,15.11,14.72,14.95,35741,0
2009-05-22,14.99,15.11,14.55,14.55,16111,0
2009-05-26,14.46,14.99,14.26,14.93,30853,0
2009-05-27,14.87,14.94,14.42,14.46,24655,0
2009-05-28,14.6,14.7,14.25,14.61,21865,0
2009-05-29,14.65,14.94,14.62,14.93,49261,0
2009-06-01,14.81,14.91,14.51,14.71,73499,0
2009-06-02,14.69,14.83,14.61,14.65,256481,0
2009-06-03,14.58,14.79,14.42,14.64,67600,0
2009-06-04,14.68,14.83,14.66,14.76,27160,0
2009-06-05,14.91,14.99,14.67,14.97,16468,0
2009-06-08,14.79,15.71,14.68,15.58,50378,0
2009-06-09,15.61,15.68,14.81,14.84,36983,0
2009-06-10,15,15.13,14.7,15.07,46441,0
2009-06-11,15.15,15.15,14.95,15.01,40128,0
2009-06-12,14.94,15.22,14.81,15.2,27274,0
2009-06-15,14.97,15.2,14.8,15.05,33420,0
2009-06-16,15.21,15.21,15,15,29704,0
2009-06-17,14.98,15.32,14.98,15.06,28998,0
2009-06-18,15.03,15.58,15.02,15.4,27040,0
2009-06-19,15.58,15.58,15.35,15.47,58561,0
2009-06-22,15.41,15.41,15.17,15.25,29663,0
2009-06-23,15.23,15.41,15.16,15.25,14829,0
2009-06-24,15.4,15.43,15.23,15.3,38149,0
2009-06-25,15.24,15.58,15.23,15.58,14817,0
2009-06-26,15.45,17,15.26,16.85,275039,0
2009-06-29,16.77,17.24,16.5,16.6,63982,0
2009-06-30,17.12,17.12,16.26,16.29,48446,0
2009-07-01,16.53,17.69,16.53,17.61,48621,0
2009-07-02,17.29,17.53,17.07,17.46,28792,0
2009-07-06,17.42,17.55,16.66,16.85,31824,0
2009-07-07,16.91,16.99,16.32,16.45,21769,0
2009-07-08,16.55,16.76,16.16,16.65,30397,0
2009-07-09,16.7,16.7,15.59,15.62,34126,0
2009-07-10,15.58,15.77,15.3,15.59,52137,0
2009-07-13,15.6,15.89,15.46,15.67,52837,0
2009-07-14,15.61,16.15,15.32,16.06,55937,0
2009-07-15,16.29,17.6,16.24,17.41,82077,0
2009-07-16,17.29,17.93,17.18,17.6,82734,0
2009-07-17,17.56,17.56,16.92,17,42011,0
2009-07-20,17.1,17.19,16.92,17.07,15472,0
2009-07-21,17.1,17.14,16.92,16.94,36014,0
2009-07-22,16.9,17.04,16.4,16.52,25657,0
2009-07-23,16.5,16.84,16.29,16.34,41138,0
2009-07-24,16.3,16.58,16.04,16.4,25431,0
2009-07-27,16.74,16.9,16.2,16.75,17917,0
2009-07-28,16.52,17.3,16.52,16.84,13898,0
2009-07-29,16.63,16.85,16.52,16.6,14561,0
2009-07-30,16.87,17.73,16.01,17.43,15727,0
2009-07-31,17.31,17.38,16.26,16.89,21785,0
2009-08-03,17.07,17.2,16.4,17.2,32262,0
2009-08-04,17.04,17.55,17.04,17.34,13558,0
2009-08-05,17.69,17.69,16.75,16.77,14261,0
2009-08-06,17.05,17.19,16.15,16.23,24335,0
2009-08-07,16.55,17.5,16.55,17.16,23597,0
2009-08-10,16.98,17.65,16.98,17.1,24287,0
2009-08-11,17,17.1,16.66,16.81,32530,0
2009-08-12,16.99,17.01,16.68,16.78,31445,0
2009-08-13,16.81,16.84,16.1,16.45,41581,0
2009-08-14,16.48,16.71,15.81,16.25,43413,0
2009-08-17,16.06,16.23,15.99,16,16434,0
2009-08-18,16.07,16.29,16,16.1,19327,0
2009-08-19,16,16.56,16,16.56,11117,0
2009-08-20,16.57,16.9,16.46,16.9,16320,0
2009-08-21,17.09,17.35,16.65,17.22,32200,0
2009-08-24,17.04,17.2,16.84,17.2,14008,0
2009-08-25,17.25,17.25,16.97,17.05,9597,0
2009-08-26,17.01,17.21,16.7,17.21,42482,0
2009-08-27,17.15,17.2,16.82,17.17,14415,0
2009-08-28,17.28,17.28,16.93,17.02,16369,0
2009-08-31,16.72,17.15,16.59,17.15,70084,0
2009-09-01,17.01,17.89,16.45,17.25,128206,0
2009-09-02,17.21,17.21,16.7,16.76,20222,0
2009-09-03,16.75,16.79,16.32,16.79,42223,0
2009-09-04,16.9,17.35,16.8,17.34,16259,0
2009-09-08,17.31,17.31,16.51,16.51,35940,0
2009-09-09,16.8,17.04,16.65,16.99,12970,0
2009-09-10,17,17.2,16.71,17.05,9368,0
2009-09-11,17.02,17.18,16.76,17.1,6924,0
2009-09-14,17.15,17.24,17,17.2,6689,0
2009-09-15,17.12,17.48,16.81,17.32,31422,0
2009-09-16,17.22,17.5,17.07,17.5,11763,0
2009-09-17,17.5,17.98,17.4,17.87,20203,0
2009-09-18,18,18.07,17.66,17.66,40290,0
2009-09-21,17.57,17.99,17.57,17.96,13390,0
2009-09-22,18.02,18.02,17.55,17.78,18839,0
2009-09-23,17.86,18.02,17.71,17.73,15723,0
2009-09-24,17.51,17.91,16.8,17.48,19393,0
2009-09-25,17.52,17.98,17.1,17.5,19197,0
2009-09-28,17.53,18,17.44,17.96,27188,0
2009-09-29,17.61,17.95,17.5,17.69,11437,0
2009-09-30,17.75,18,17.46,17.49,33424,0
2009-10-01,17.46,17.81,17.21,17.51,24012,0
2009-10-02,17.11,17.81,17.07,17.46,12122,0
2009-10-05,17.44,17.45,17.27,17.34,18719,0
2009-10-06,17.55,17.82,17.51,17.68,16398,0
2009-10-07,17.32,17.87,17.28,17.55,17327,0
2009-10-08,17.61,18,17.59,17.59,18048,0
2009-10-09,17.63,18,17.39,18,11839,0
2009-10-12,17.58,17.9,17.58,17.64,9717,0
2009-10-13,17.57,17.92,17.46,17.91,17039,0
2009-10-14,18,18,17.82,17.89,18445,0
2009-10-15,17.83,17.93,17.57,17.87,14193,0
2009-10-16,17.7,17.74,17,17.08,24563,0
2009-10-19,17.08,17.22,17.07,17.1,5229,0
2009-10-20,17.05,17.45,16.95,17.32,13124,0
2009-10-21,17.49,17.69,17.29,17.43,20285,0
2009-10-22,17.51,17.98,17.51,17.84,16615,0
2009-10-23,17.73,18,17.59,17.59,45546,0
2009-10-26,17.53,17.84,17.52,17.67,14720,0
2009-10-27,17.67,17.84,17.58,17.68,27018,0
2009-10-28,17.67,17.71,17.4,17.42,14319,0
2009-10-29,17.55,17.72,17.04,17.64,27523,0
2009-10-30,17.49,17.78,17.42,17.6,22435,0
2009-11-02,17.87,17.87,17.31,17.84,28376,0
2009-11-03,16.29,17.1,16.26,17.01,59726,0
2009-11-04,16.95,17.05,16.65,16.82,77462,0
2009-11-05,16.9,17,16.8,17,20050,0
2009-11-06,16.84,17.1,16.75,16.94,125845,0
2009-11-09,17,17.22,16.7,16.93,96767,0
2009-11-10,16.11,16.29,15.56,15.75,3188010,0
2009-11-11,16.06,16.06,15.7,15.9,504796,0
2009-11-12,15.92,16.05,15.76,15.88,177699,0
2009-11-13,16.01,16.01,15.7,15.78,164952,0
2009-11-16,15.97,16.1,15.91,16.06,453419,0
2009-11-17,16.1,16.1,15.84,15.86,46827,0
2009-11-18,15.82,15.96,15.71,15.89,76965,0
2009-11-19,15.82,15.82,15.28,15.61,86204,0
2009-11-20,15.5,15.67,15.18,15.67,193940,0
2009-11-23,15.8,15.97,15.63,15.94,63663,0
2009-11-24,15.9,16.03,15.58,15.91,95426,0
2009-11-25,15.96,16.04,15.6,15.82,56484,0
2009-11-27,15.44,15.9,15.08,15.75,55859,0
2009-11-30,15.69,16.1,15.34,16.1,170860,0
2009-12-01,16.1,16.21,15.86,15.94,164891,0
2009-12-02,15.99,16.12,15.71,15.91,84088,0
2009-12-03,15.95,16,15.74,15.77,34270,0
2009-12-04,15.94,16.05,15.78,16,82314,0
2009-12-07,16.03,16.03,15.41,15.64,110006,0
2009-12-08,15.59,15.91,15.53,15.77,53659,0
2009-12-09,15.83,16,15.6,15.74,52017,0
2009-12-10,15.75,15.77,15.49,15.52,63842,0
2009-12-11,15.62,15.79,15.5,15.58,44306,0
2009-12-14,15.6,15.98,15.6,15.98,136322,0
2009-12-15,15.95,16.06,15.67,15.95,149857,0
2009-12-16,16.08,16.09,15.76,15.92,208771,0
2009-12-17,15.88,16.05,15.8,16,192023,0
2009-12-18,16.01,16.02,15.84,16.02,99786,0
2009-12-21,16.04,16.08,15.8,16.05,50367,0
2009-12-22,16.09,16.11,15.98,16.01,43933,0
2009-12-23,16.04,16.2,15.93,16.13,26114,0
2009-12-24,16.02,16.21,16,16.17,5556,0
2009-12-28,16.17,16.18,15.95,16.1,21089,0
2009-12-29,16.08,16.23,15.89,16.06,69265,0
2009-12-30,15.93,16.21,15.93,16.21,30098,0
2009-12-31,16.21,16.21,15.86,15.88,43866,0
2010-01-04,16.07,16.2,15.99,16.16,36042,0
2010-01-05,16.18,16.25,15.98,16.04,19536,0
2010-01-06,16,16.22,15.94,16.17,46434,0
2010-01-07,16.11,16.51,16.05,16.46,78323,0
2010-01-08,16.4,16.82,16.4,16.68,69001,0
2010-01-11,16.72,17.15,16.44,17,110601,0
2010-01-12,16.86,17.18,16.7,16.96,53978,0
2010-01-13,16.96,17.14,16.7,17.01,31712,0
2010-01-14,16.91,17.21,16.91,17,11239,0
2010-01-15,17.07,17.19,16.81,17.03,78208,0
2010-01-19,17.01,17.01,16.51,16.74,68584,0
2010-01-20,16.68,17.06,16.52,16.78,68198,0
2010-01-21,16.91,16.92,16.51,16.68,52997,0
2010-01-22,16.68,16.8,16.42,16.46,38948,0
2010-01-25,16.46,16.56,16.24,16.39,105634,0
2010-01-26,16.35,16.35,16.1,16.15,46609,0
2010-01-27,16.07,16.77,16.01,16.48,102972,0
2010-01-28,16.48,16.57,16.27,16.3,90508,0
2010-01-29,16.37,16.47,16.22,16.23,31871,0
2010-02-01,16.24,16.66,16.07,16.36,64541,0
2010-02-02,16.32,16.62,16.21,16.37,57920,0
2010-02-03,16.3,16.48,16.28,16.35,29412,0
2010-02-04,16.3,16.3,16.06,16.14,56701,0
2010-02-05,16.12,16.46,16.03,16.25,51198,0
2010-02-08,16.19,16.25,16.1,16.13,50792,0
2010-02-09,16.29,16.49,16.19,16.42,65927,0
2010-02-10,16.35,16.35,16.24,16.3,61629,0
2010-02-11,16.26,16.38,16.25,16.33,93763,0
2010-02-12,16.27,16.36,16.21,16.28,104236,0
2010-02-16,16.35,16.5,16.3,16.44,30649,0
2010-02-17,16.53,16.8,16.34,16.8,20507,0
2010-02-18,16.8,16.95,16.47,16.88,17279,0
2010-02-19,16.89,16.97,16.82,16.87,17722,0
2010-02-22,17.2,17.56,16.74,16.82,87733,0
2010-02-23,16.78,16.91,16.37,16.46,103255,0
2010-02-24,16.55,16.55,16.17,16.2,42705,0
2010-02-25,16.07,16.44,16.03,16.43,21981,0
2010-02-26,16.44,16.62,16.26,16.42,350836,0
2010-03-01,16.77,16.77,16.33,16.6,55448,0
2010-03-02,16.66,16.8,16.58,16.69,41976,0
2010-03-03,16.75,16.78,16.56,16.73,163168,0
2010-03-04,16.8,16.83,16.6,16.81,23319,0
2010-03-05,16.83,17.2,16.69,17.05,127519,0
2010-03-08,17,17.16,16.93,17.14,48167,0
2010-03-09,17.04,17.26,16.69,17.12,51182,0
2010-03-10,17.09,17.17,16.92,16.98,44998,0
2010-03-11,17.17,17.17,16.2,16.58,162835,0
2010-03-12,16.64,16.8,16.24,16.74,109210,0
2010-03-15,16.65,16.69,16.26,16.65,82147,0
2010-03-16,16.64,16.8,16.57,16.75,37167,0
2010-03-17,16.72,16.8,16.62,16.74,50460,0
2010-03-18,16.7,16.78,16.44,16.47,18351,0
2010-03-19,16.56,16.59,16.2,16.38,61166,0
2010-03-22,16.24,16.57,16.24,16.4,31925,0
2010-03-23,16.34,16.59,16.25,16.5,53465,0
2010-03-24,16.36,16.53,16.36,16.42,28471,0
2010-03-25,16.61,16.99,16.41,16.41,169043,0
2010-03-26,16.5,16.69,16.4,16.43,80300,0
2010-03-29,16.42,16.63,16.27,16.5,64228,0
2010-03-30,16.58,16.59,16.25,16.5,84520,0
2010-03-31,16.5,16.62,16.41,16.42,102022,0
2010-04-01,16.54,16.77,16.42,16.75,36466,0
2010-04-05,16.84,17.01,16.72,17.01,40911,0
2010-04-06,16.94,17.27,16.87,17.2,85287,0
2010-04-07,17.2,17.39,17.1,17.38,103141,0
2010-04-08,17.38,17.38,17.16,17.2,36683,0
2010-04-09,17.25,17.31,17.14,17.18,61305,0
2010-04-12,17.22,17.49,17.15,17.23,79839,0
2010-04-13,17.17,17.33,17.16,17.27,33921,0
2010-04-14,17.29,17.47,17.19,17.45,46982,0
2010-04-15,17.46,17.46,17.27,17.39,31767,0
2010-04-16,17.4,17.4,16.88,16.94,76227,0
2010-04-19,16.84,17.05,16.38,16.55,65838,0
2010-04-20,16.8,16.9,16.5,16.9,52526,0
2010-04-21,16.95,17.16,16.64,17.16,40493,0
2010-04-22,17,17.32,16.78,17.32,37897,0
2010-04-23,17.21,17.22,16.86,17.19,27281,0
2010-04-26,17.1,17.25,16.94,17,61184,0
2010-04-27,17,17.16,16.89,17.06,26968,0
2010-04-28,17.19,17.19,16.99,17.06,22329,0
2010-04-29,17.07,17.17,16.83,17.05,20412,0
2010-04-30,17.02,17.17,16.89,16.89,41573,0
2010-05-03,17,17.13,16.75,17.12,21651,0
2010-05-04,16.91,16.91,16.61,16.76,41235,0
2010-05-05,16.64,16.99,16.64,16.81,63621,0
2010-05-06,16.65,16.97,16.11,16.25,63667,0
2010-05-07,16.19,16.28,15,15.13,106518,0
2010-05-10,14.35,15.9,14.19,15.89,116854,0
2010-05-11,15.71,16.31,15.66,16.07,50143,0
2010-05-12,16.02,16.27,15.89,16.2,25543,0
2010-05-13,16.22,16.55,16.12,16.15,19245,0
2010-05-14,16.04,16.12,15.35,16.07,65722,0
2010-05-17,16.15,16.2,15.94,16.09,32245,0
2010-05-18,16.29,16.52,15.79,15.81,97079,0
2010-05-19,15.61,15.61,15.35,15.49,28395,0
2010-05-20,15.24,15.36,14.77,15.2,65353,0
2010-05-21,14.99,15.35,14.82,15.22,67908,0
2010-05-24,15.13,15.43,15.13,15.31,33777,0
2010-05-25,15,15.27,14.95,15.21,42258,0
2010-05-26,15.25,15.6,15.2,15.54,106552,0
2010-05-27,15.84,15.92,15.63,15.87,57865,0
2010-05-28,15.79,15.93,15.48,15.51,51853,0
2010-06-01,15.39,15.61,15.23,15.24,61162,0
2010-06-02,15.44,15.7,15.3,15.69,63295,0
2010-06-03,15.6,15.95,15.36,15.84,25516,0
2010-06-04,15.48,15.85,15.21,15.26,45921,0
2010-06-07,15.13,15.25,14.96,15.01,16363,0
2010-06-08,15.05,15.3,14.85,15.18,63055,0
2010-06-09,15.33,15.49,14.99,15.09,35484,0
2010-06-10,15.25,15.25,15.04,15.1,41762,0
2010-06-11,14.92,15.3,14.88,15.29,90433,0
2010-06-14,15.45,16.2,15.45,15.89,72827,0
2010-06-15,16.01,16.06,15.84,16.04,41029,0
2010-06-16,16,16.33,15.91,16.12,44012,0
2010-06-17,16.16,16.38,15.98,16.3,39768,0
2010-06-18,16.28,16.5,15.95,16.12,111512,0
2010-06-21,16.17,16.44,16.09,16.21,41391,0
2010-06-22,16.31,16.46,16.25,16.4,62214,0
2010-06-23,16.39,16.46,16.15,16.31,56187,0
2010-06-24,16.17,16.49,16.17,16.46,66396,0
2010-06-25,16.47,16.91,16.25,16.84,1344297,0
2010-06-28,16.81,16.81,16.17,16.17,65787,0
2010-06-29,16,16.23,15.51,15.66,43659,0
2010-06-30,15.71,16.1,15.68,15.83,43464,0
2010-07-01,15.79,16.07,15.71,15.95,39518,0
2010-07-02,16.09,16.11,15.94,15.98,43985,0
2010-07-06,16.21,16.31,15.8,16.03,71299,0
2010-07-07,16.13,16.34,15.97,16.33,60983,0
2010-07-08,16.44,16.68,16.41,16.65,64290,0
2010-07-09,16.6,16.8,16.48,16.76,88437,0
2010-07-12,16.64,16.75,16.52,16.54,43984,0
2010-07-13,16.7,16.85,16.63,16.83,115953,0
2010-07-14,16.73,16.9,16.61,16.8,29137,0
2010-07-15,16.83,16.9,16.6,16.65,48773,0
2010-07-16,16.52,16.6,16.05,16.05,59264,0
2010-07-19,16.3,16.3,15.86,16.04,37278,0
2010-07-20,15.93,16.5,15.79,16.5,69883,0
2010-07-21,16.53,16.79,15.92,15.93,57391,0
2010-07-22,16.16,16.49,16.1,16.4,52352,0
2010-07-23,16.3,16.71,16.3,16.68,49803,0
2010-07-26,16.78,16.98,16.6,16.81,53161,0
2010-07-27,16.9,17.1,16.83,17.05,79626,0
2010-07-28,16.99,17.2,16.93,17,62578,0
2010-07-29,17.17,17.17,16.38,16.87,40116,0
2010-07-30,16.63,17.11,16.52,17.06,82538,0
2010-08-02,17.3,17.56,17.08,17.4,82443,0
2010-08-03,17.29,17.5,16.75,16.79,57884,0
2010-08-04,16.81,16.89,16.57,16.73,60760,0
2010-08-05,16.58,17,16.18,16.18,46773,0
2010-08-06,16.04,16.1,15.58,15.97,79176,0
2010-08-09,16.1,16.1,15.67,15.79,60974,0
2010-08-10,15.63,15.8,15.35,15.57,47988,0
2010-08-11,15.39,15.48,15.22,15.32,67720,0
2010-08-12,15.07,15.39,15.07,15.3,44923,0
2010-08-13,15.22,15.33,15.1,15.14,39573,0
2010-08-16,15.04,15.2,15.04,15.2,38045,0
2010-08-17,15.37,15.56,15.2,15.44,42302,0
2010-08-18,15.38,15.4,15.11,15.12,49440,0
2010-08-19,15.05,15.08,14.51,14.61,48058,0
2010-08-20,14.52,15.01,14.42,14.92,66729,0
2010-08-23,14.93,15.01,14.68,14.68,32053,0
2010-08-24,14.51,15.01,14.51,14.95,34187,0
2010-08-25,14.84,15.06,14.83,15.05,29735,0
2010-08-26,15.05,15.2,14.84,14.87,21190,0
2010-08-27,15.02,15.5,14.91,15.48,31830,0
2010-08-30,15.47,15.69,15.4,15.5,72268,0
2010-08-31,15.53,15.76,15.47,15.65,28478,0
2010-09-01,15.87,16.26,15.85,16.25,40542,0
2010-09-02,16.15,16.27,16.05,16.23,32276,0
2010-09-03,16.31,16.52,16.23,16.5,17770,0
2010-09-07,16.5,16.57,16.33,16.37,38258,0
2010-09-08,16.46,16.59,16.39,16.48,16977,0
2010-09-09,16.62,16.65,16.4,16.6,17186,0
2010-09-10,16.58,17.05,16.58,16.92,55858,0
2010-09-13,17.11,17.11,16.8,16.97,29052,0
2010-09-14,16.96,17.2,16.78,16.99,25074,0
2010-09-15,17.16,17.16,16.8,16.88,56806,0
2010-09-16,16.87,16.9,16.44,16.5,24460,0
2010-09-17,16.69,16.69,16.27,16.43,56548,0
2010-09-20,16.47,17.18,16.47,17.08,34749,0
2010-09-21,16.96,17.05,16.6,16.62,16036,0
2010-09-22,16.56,16.81,16.54,16.62,19626,0
2010-09-23,16.47,16.7,16.24,16.27,14369,0
2010-09-24,16.48,16.69,16.42,16.56,31617,0
2010-09-27,16.61,16.61,16.11,16.19,18064,0
2010-09-28,16.27,16.56,16.05,16.52,19660,0
2010-09-29,16.43,16.75,16.23,16.62,32755,0
2010-09-30,16.77,17.2,16.66,17.1,38096,0
2010-10-01,17.2,17.24,17.11,17.23,53515,0
2010-10-04,17.2,17.27,17.04,17.08,26051,0
2010-10-05,17.2,17.45,17.2,17.32,87774,0
2010-10-06,17.4,17.47,17.24,17.3,32676,0
2010-10-07,17.45,17.56,17.14,17.35,26509,0
2010-10-08,17.34,17.94,17.29,17.83,41715,0
2010-10-11,17.79,17.9,17.66,17.81,10377,0
2010-10-12,17.71,17.77,17.64,17.67,35279,0
2010-10-13,17.69,17.7,17.42,17.51,42990,0
2010-10-14,17.44,17.59,17.17,17.33,30188,0
2010-10-15,17.52,17.52,17.07,17.07,77257,0
2010-10-18,17.14,17.15,16.94,16.95,24255,0
2010-10-19,16.74,16.86,16.46,16.6,46217,0
2010-10-20,16.71,16.85,16.51,16.58,81604,0
2010-10-21,16.69,16.69,15.8,15.83,119844,0
2010-10-22,15.89,15.91,15.63,15.75,147963,0
2010-10-25,15.82,16.19,15.82,16.09,15471,0
2010-10-26,15.97,16.48,15.97,16.41,31741,0
2010-10-27,16.28,16.62,16.27,16.53,38431,0
2010-10-28,16.69,16.83,16.54,16.69,38560,0
2010-10-29,16.6,17.21,16.58,17.09,47641,0
2010-11-01,17.59,17.6,17.1,17.27,45650,0
2010-11-02,17.47,17.5,17.23,17.41,59671,0
2010-11-03,17.32,17.48,17.19,17.31,20631,0
2010-11-04,17.56,17.75,17.46,17.62,57844,0
2010-11-05,17.71,18,17.51,17.86,36021,0
2010-11-08,17.77,18.02,17.73,17.8,47597,0
2010-11-09,17.88,18.25,17.8,17.96,48472,0
2010-11-10,18.01,18.5,17.85,18.4,47071,0
2010-11-11,18.21,18.5,18.11,18.2,26605,0
2010-11-12,18.02,18.31,17.94,17.99,28625,0
2010-11-15,18.1,18.43,17.91,18.19,15067,0
2010-11-16,18.05,18.08,17.42,17.53,32344,0
2010-11-17,17.43,17.69,17.41,17.48,24738,0
2010-11-18,17.68,18.17,17.63,17.85,49993,0
2010-11-19,17.88,18.04,17.69,17.95,26288,0
2010-11-22,17.86,18,17.75,17.93,19642,0
2010-11-23,17.78,17.86,17.62,17.78,34701,0
2010-11-24,17.93,18.04,17.75,17.95,22902,0
2010-11-26,17.78,17.9,17.78,17.82,3906,0
2010-11-29,17.7,17.85,17.35,17.79,36404,0
2010-11-30,17.64,17.94,17.49,17.76,75250,0
2010-12-01,17.9,18.71,17.88,18.64,72618,0
2010-12-02,17.61,18.64,17.61,18.47,19520,0
2010-12-03,18.37,18.48,18.07,18.35,9866,0
2010-12-06,18.27,18.84,18.21,18.75,20024,0
2010-12-07,18.93,19.09,18.84,19,26568,0
2010-12-08,19,19,18.55,18.56,92725,0
2010-12-09,18.72,18.74,18.42,18.44,24335,0
2010-12-10,18.47,18.71,18.4,18.7,23404,0
2010-12-13,18.77,19.48,18.77,19.26,61989,0
2010-12-14,19.38,19.87,19.35,19.86,45694,0
2010-12-15,19.78,20.4,19.67,19.93,72220,0
2010-12-16,19.89,20.19,19.84,20.04,37815,0
2010-12-17,19.78,19.96,19.64,19.66,27025,0
2010-12-20,19.83,19.86,19.68,19.68,35434,0
2010-12-21,19.81,20,19.7,19.88,73334,0
2010-12-22,19.99,20.01,19.73,19.75,42431,0
2010-12-23,19.81,19.93,19.54,19.59,81561,0
2010-12-27,19.6,19.64,19.4,19.55,20838,0
2010-12-28,19.51,19.91,19.51,19.7,25493,0
2010-12-29,19.71,20.04,19.68,19.87,25365,0
2010-12-30,19.78,19.96,19.46,19.47,21294,0
2010-12-31,19.44,19.59,18.62,18.98,89461,0
2011-01-03,19.1,19.58,18.87,19.4,60086,0
2011-01-04,19.5,19.5,18.48,18.87,37681,0
2011-01-05,18.89,18.89,18.55,18.79,44368,0
2011-01-06,18.75,18.9,18.57,18.79,22335,0
2011-01-07,18.74,19,18.62,19,32581,0
2011-01-10,18.92,19,18.79,18.83,19375,0
2011-01-11,18.9,18.99,18.6,18.6,11869,0
2011-01-12,18.79,19,18.53,18.66,20401,0
2011-01-13,18.69,18.78,18.43,18.78,27239,0
2011-01-14,18.8,18.8,18.21,18.65,56219,0
2011-01-18,18.43,18.87,18.08,18.84,43419,0
2011-01-19,18.77,19.24,18.77,19.06,37593,0
2011-01-20,19.05,19.08,18.63,18.64,19711,0
2011-01-21,18.72,18.92,18.31,18.37,24111,0
2011-01-24,18.52,18.79,18.45,18.64,13133,0
2011-01-25,18.52,18.68,18.36,18.59,33170,0
2011-01-26,18.59,19.47,18.5,19.1,29526,0
2011-01-27,19.15,19.15,18.71,18.82,26783,0
2011-01-28,18.86,18.86,17.65,17.91,60918,0
2011-01-31,18.04,18.22,17.91,17.99,70275,0
2011-02-01,18.07,18.73,17.66,18.63,24400,0
2011-02-02,18.51,18.52,18.07,18.17,9967,0
2011-02-03,18.08,18.4,17.95,18.16,18480,0
2011-02-04,18.11,18.15,17.86,18.12,35296,0
2011-02-07,18.06,18.45,17.88,18.43,24935,0
2011-02-08,18.33,18.6,18.15,18.6,33919,0
2011-02-09,18.48,18.55,18.07,18.14,16103,0
2011-02-10,18.03,18.12,17.8,18.05,26208,0
2011-02-11,18,18.29,17.87,18.29,31758,0
2011-02-14,18.23,18.34,18.22,18.22,8158,0
2011-02-15,18.08,18.27,18.05,18.21,14944,0
2011-02-16,18.19,18.19,17.97,18.15,28825,0
2011-02-18,18.2,18.33,17.96,18.32,35564,0
2011-02-22,18.02,18.12,17.9,17.97,27941,0
2011-02-23,17.94,18.13,17.8,17.81,17873,0
2011-02-24,17.9,18,17.77,17.99,30056,0
2011-02-25,17.93,18.36,17.87,18.34,28201,0
2011-02-28,18.34,18.4,18,18.16,17789,0
2011-03-01,18.27,18.27,17.67,17.71,20401,0
2011-03-02,17.6,18.74,17.59,18.53,44646,0
2011-03-03,18.7,19.28,18.7,18.96,23480,0
2011-03-04,18.95,19.21,18.73,18.92,20505,0
2011-03-07,18.92,19.03,18.01,18.06,20295,0
2011-03-08,18,18.68,18,18.43,19875,0
2011-03-09,18.43,18.79,18.29,18.73,17513,0
2011-03-10,18.4,18.4,17.5,18.01,81836,0
2011-03-11,17.97,18.06,17.44,17.57,40041,0
2011-03-14,17.34,17.38,16.91,16.97,25240,0
2011-03-15,16.8,17.08,16.63,16.97,22939,0
2011-03-16,16.89,17.02,16.69,16.9,30952,0
2011-03-17,17.25,17.25,16.84,16.88,23289,0
2011-03-18,16.98,17.57,16.85,17.48,80845,0
2011-03-21,17.53,18.03,17.52,17.9,44771,0
2011-03-22,17.97,18.05,17.82,17.98,70561,0
2011-03-23,17.9,18.03,17.79,17.82,16112,0
2011-03-24,17.81,17.89,17.52,17.63,17241,0
2011-03-25,17.58,18.02,17.47,17.59,17635,0
2011-03-28,17.59,17.65,17.38,17.48,13213,0
2011-03-29,17.48,17.66,17.35,17.37,49795,0
2011-03-30,17.5,17.57,17.27,17.47,73528,0
2011-03-31,17.54,17.81,17.4,17.76,46190,0
2011-04-01,17.83,17.86,17.61,17.63,17811,0
2011-04-04,17.6,17.72,17.5,17.59,10965,0
2011-04-05,17.51,17.74,17.48,17.52,36501,0
2011-04-06,17.5,18.1,17.45,17.88,35068,0
2011-04-07,17.91,17.95,17.54,17.56,13141,0
2011-04-08,17.73,17.73,17.27,17.42,20622,0
2011-04-11,17.37,17.51,17.25,17.26,18951,0
2011-04-12,17.15,17.44,17.06,17.24,24465,0
2011-04-13,17.28,17.6,17,17.1,35962,0
2011-04-14,16.96,17.3,16.77,16.98,18563,0
2011-04-15,16.98,17.28,16.9,17.24,34724,0
2011-04-18,17,17.16,16.76,16.81,23710,0
2011-04-19,16.9,16.9,16.45,16.54,74974,0
2011-04-20,16.73,17.11,16.56,17.03,142255,0
2011-04-21,17.11,17.16,16.73,16.83,10688,0
2011-04-25,16.89,17.03,16.76,16.99,18343,0
2011-04-26,17.12,17.42,17.12,17.32,17052,0
2011-04-27,17.37,17.37,16.91,17.2,14929,0
2011-04-28,17.24,17.7,17.15,17.7,22552,0
2011-04-29,17.76,17.76,17.29,17.49,23254,0
2011-05-02,17.5,17.5,16.55,16.56,23384,0
2011-05-03,16.55,16.68,16.34,16.46,25637,0
2011-05-04,16.53,17.13,16.53,16.96,28343,0
2011-05-05,16.88,17.1,16.5,16.67,23939,0
2011-05-06,16.67,16.92,16.5,16.51,22125,0
2011-05-09,16.5,16.85,16.5,16.84,21210,0
2011-05-10,16.96,17.05,16.89,17.02,18806,0
2011-05-11,16.89,16.89,16.51,16.66,30926,0
2011-05-12,16.55,16.95,16.55,16.95,14589,0
2011-05-13,16.96,16.97,16.59,16.59,27592,0
2011-05-16,16.56,16.73,16.34,16.45,43054,0
2011-05-17,16.45,17.17,16.39,16.92,26086,0
2011-05-18,16.92,16.99,16.82,16.94,16723,0
2011-05-19,16.98,17.15,16.79,17,21813,0
2011-05-20,17.06,17.06,16.82,16.84,29299,0
2011-05-23,16.56,17.01,16.46,16.46,20123,0
2011-05-24,16.41,16.54,15.8,15.96,45937,0
2011-05-25,16,16.28,16,16.1,31783,0
2011-05-26,16.06,16.88,15.92,16.65,42425,0
2011-05-27,16.77,16.81,16.34,16.57,18135,0
2011-05-31,16.71,17.28,16.4,16.48,167452,0
2011-06-01,16.5,16.53,15.56,15.59,36859,0
2011-06-02,15.6,15.98,15.4,15.62,34115,0
2011-06-03,15.37,15.75,15.27,15.32,35100,0
2011-06-06,15.29,15.85,15.18,15.23,40544,0
2011-06-07,15.39,15.39,15,15,22353,0
2011-06-08,14.99,15.17,14.92,14.96,22457,0
2011-06-09,15.06,15.19,14.98,15,15372,0
2011-06-10,15.04,15.21,14.5,14.95,71877,0
2011-06-13,15.05,15.17,14.93,15.02,68821,0
2011-06-14,15.15,15.56,15.02,15.53,34236,0
2011-06-15,15.35,15.37,15,15.2,41771,0
2011-06-16,15.2,15.25,14.98,15.22,36460,0
2011-06-17,15.29,15.29,14.86,15.02,93651,0
2011-06-20,15.02,15.08,14.91,14.99,28819,0
2011-06-21,15.03,15.03,14.74,14.88,230942,0
2011-06-22,14.78,15.46,14.78,14.93,114921,0
2011-06-23,14.97,15.25,14.82,15.22,107612,0
2011-06-24,15.21,15.53,15.21,15.45,125201,0
2011-06-27,15.4,15.62,15.4,15.57,31204,0
2011-06-28,15.56,15.91,15.5,15.91,28733,0
2011-06-29,15.76,16.27,15.63,16,48641,0
2011-06-30,16.09,16.09,15.5,15.97,37413,0
2011-07-01,16.01,16.16,15.93,16.04,35940,0
2011-07-05,15.9,16.32,15.85,16.31,21596,0
2011-07-06,16.32,16.58,16.22,16.46,24244,0
2011-07-07,16.62,16.85,16.62,16.69,44670,0
2011-07-08,16.48,16.66,16.31,16.47,28502,0
2011-07-11,16.33,16.68,16.16,16.6,25528,0
2011-07-12,16.58,16.61,15.76,16.48,62618,0
2011-07-13,16.52,16.88,16.39,16.81,41527,0
2011-07-14,16.8,16.99,16.51,16.71,39744,0
2011-07-15,16.72,16.85,16.58,16.64,53738,0
2011-07-18,16.47,16.64,16.04,16.49,35030,0
2011-07-19,16.59,16.88,16.46,16.83,32563,0
2011-07-20,16.78,16.78,16.48,16.52,31892,0
2011-07-21,16.57,16.87,16.5,16.85,30891,0
2011-07-22,16.87,17.09,16.83,17.07,138228,0
2011-07-25,16.84,16.89,16.56,16.76,87638,0
2011-07-26,16.56,16.76,16.55,16.6,32641,0
2011-07-27,16.57,16.73,16.5,16.55,46898,0
2011-07-28,16.62,16.62,16.41,16.55,21921,0
2011-07-29,16.4,16.79,16.39,16.64,32785,0
2011-08-01,16.77,16.77,16.42,16.56,37572,0
2011-08-02,16.67,16.91,16.45,16.5,56330,0
2011-08-03,16.56,16.97,16.31,16.65,66641,0
2011-08-04,16.45,16.81,16.32,16.45,80342,0
2011-08-05,16.54,16.89,16.15,16.25,124474,0
2011-08-08,15.97,16.35,14.86,14.91,124192,0
2011-08-09,15.14,16.66,14.48,16.13,106663,0
2011-08-10,15.69,15.86,15.1,15.18,64223,0
2011-08-11,15.2,15.92,15,15.63,64435,0
2011-08-12,15.83,15.83,15.45,15.64,30434,0
2011-08-15,15.62,16.01,15.57,16,24733,0
2011-08-16,15.85,16.48,15.59,16.1,59934,0
2011-08-17,16.59,16.59,15.74,15.81,30909,0
2011-08-18,15.41,15.41,14.87,14.98,74024,0
2011-08-19,14.78,15.47,14.78,15.01,71057,0
2011-08-22,15.42,15.43,14.89,15.05,24902,0
2011-08-23,15.12,15.73,14.95,15.72,48539,0
2011-08-24,15.64,16.04,15.37,15.75,60928,0
2011-08-25,15.86,15.86,15.16,15.16,43382,0
2011-08-26,15.68,15.68,14.96,15.51,38883,0
2011-08-29,15.87,16.35,15.57,16.26,36816,0
2011-08-30,15.95,16.42,15.84,16.38,31863,0
2011-08-31,16.42,16.46,16.03,16.27,48470,0
2011-09-01,16.3,16.43,15.83,15.91,45214,0
2011-09-02,15.8,15.86,15.32,15.33,39732,0
2011-09-06,14.9,15.2,14.9,15.17,42286,0
2011-09-07,15.49,15.81,15.33,15.78,61981,0
2011-09-08,15.71,15.81,15.34,15.63,35894,0
2011-09-09,15.5,15.5,15.05,15.13,50123,0
2011-09-12,14.95,15.5,14.73,15.46,42350,0
2011-09-13,15.49,16.15,15.17,16.12,40006,0
2011-09-14,16.2,16.43,15.62,16.27,47067,0
2011-09-15,16.39,16.39,16.03,16.27,27288,0
2011-09-16,16.38,16.38,15.71,16.34,72857,0
2011-09-19,15.81,16.01,15.56,15.66,20782,0
2011-09-20,15.64,15.79,15.56,15.71,60176,0
2011-09-21,15.72,15.88,15.05,15.07,41456,0
2011-09-22,14.69,15.13,14.64,14.87,63918,0
2011-09-23,15.04,15.61,14.87,15.53,182439,0
2011-09-26,15.71,16,15.54,16,37551,0
2011-09-27,16.2,16.33,15.8,16.2,75144,0
2011-09-28,16.26,16.26,15.27,15.34,49661,0
2011-09-29,15.67,15.91,15.4,15.88,28862,0
2011-09-30,15.64,16.14,15.61,15.64,40723,0
2011-10-03,15.57,15.98,14.83,14.83,72514,0
2011-10-04,14.78,16.25,14.53,16.24,101828,0
2011-10-05,16.23,16.54,16,16.39,53228,0
2011-10-06,16.2,16.64,16.02,16.56,50301,0
2011-10-07,16.54,16.56,15.75,16.11,36982,0
2011-10-10,16.15,16.65,16.15,16.64,47433,0
2011-10-11,16.15,16.98,16.15,16.97,41633,0
2011-10-12,16.89,17.22,16.65,17.11,47705,0
2011-10-13,16.98,17.42,16.68,17.18,41133,0
2011-10-14,17.37,17.67,16.86,17.41,47044,0
2011-10-17,17.22,17.3,16.81,16.96,37893,0
2011-10-18,16.96,17.73,16.76,17.47,54436,0
2011-10-19,17.49,17.5,16.76,16.78,30647,0
2011-10-20,16.84,17.17,16.37,17.09,29190,0
2011-10-21,17.43,17.45,17.02,17.39,59196,0
2011-10-24,17.4,17.54,17.34,17.42,49007,0
2011-10-25,17.25,17.3,16.56,16.65,40088,0
2011-10-26,16.89,16.89,16.1,16.38,84609,0
2011-10-27,16.47,18.06,16.47,17.65,108327,0
2011-10-28,17.68,18.12,17.52,17.75,50088,0
2011-10-31,17.52,18.11,17.33,17.59,43498,0
2011-11-01,16.94,17.42,16.65,16.96,56833,0
2011-11-02,17.29,17.82,17.14,17.8,44875,0
2011-11-03,17.56,18.44,17.55,18.05,58552,0
2011-11-04,17.89,17.89,17.34,17.6,21908,0
2011-11-07,17.62,17.69,17.23,17.54,30101,0
2011-11-08,17.64,18.04,17.55,17.99,32889,0
2011-11-09,17.49,17.61,17,17,33907,0
2011-11-10,17.26,17.32,16.9,17.09,20329,0
2011-11-11,17.3,17.85,17.17,17.81,29402,0
2011-11-14,17.46,17.66,17.08,17.15,35014,0
2011-11-15,17.17,18.1,16.89,17.76,38707,0
2011-11-16,17.59,18,17.26,17.43,18644,0
2011-11-17,17.31,17.84,17.06,17.52,29325,0
2011-11-18,17.69,17.79,17.32,17.65,30272,0
2011-11-21,17.19,17.57,17.19,17.44,41114,0
2011-11-22,17.57,17.65,17.31,17.5,38663,0
2011-11-23,17.29,17.31,16.23,16.23,41885,0
2011-11-25,16.21,16.68,16.15,16.21,28604,0
2011-11-28,16.54,17.09,16.32,16.64,46908,0
2011-11-29,16.59,16.59,16.33,16.55,21590,0
2011-11-30,17.28,18.12,16.95,18.1,128525,0
2011-12-01,18.09,18.3,17.53,17.62,45978,0
2011-12-02,17.63,17.95,17.19,17.27,22982,0
2011-12-05,17.68,17.68,17.06,17.55,54809,0
2011-12-06,17.54,18.18,17.22,17.89,33585,0
2011-12-07,17.99,18.11,17.52,17.92,24026,0
2011-12-08,17.77,17.77,16.73,16.74,35033,0
2011-12-09,16.81,17.76,16.75,17.62,30339,0
2011-12-12,17.4,17.4,16.79,17.08,28170,0
2011-12-13,17.2,17.4,16.71,16.74,42064,0
2011-12-14,16.56,17.88,16.56,17.72,73569,0
2011-12-15,17.94,18.08,17.54,17.65,28098,0
2011-12-16,17.81,18.02,17.7,17.98,95688,0
2011-12-19,17.78,18.35,17.66,17.71,47032,0
2011-12-20,18.17,18.43,17.98,18.39,63641,0
2011-12-21,18.25,18.59,17.95,18.55,22827,0
2011-12-22,18.58,18.71,18.41,18.5,41470,0
2011-12-23,18.35,18.89,18.24,18.67,17228,0
2011-12-27,18.54,19,18.53,18.97,19983,0
2011-12-28,18.85,18.89,18.1,18.2,33683,0
2011-12-29,18.33,18.65,17.98,18.22,59150,0
2011-12-30,18.13,18.19,17.8,17.87,48418,0
2012-01-03,18.33,18.78,17.91,18.56,51426,0
2012-01-04,18.38,18.49,18.26,18.35,13655,0
2012-01-05,18.02,18.24,17.57,17.76,34368,0
2012-01-06,17.8,17.99,17.5,17.71,30201,0
2012-01-09,17.79,17.79,17.07,17.17,62107,0
2012-01-10,17.42,17.42,17.09,17.28,40031,0
2012-01-11,17.15,17.24,17.07,17.2,19103,0
2012-01-12,17.2,17.28,16.93,17,31373,0
2012-01-13,16.74,17.25,16.74,17.21,77819,0
2012-01-17,17.29,17.37,17,17.1,74715,0
2012-01-18,16.83,17.31,16.83,17.31,34002,0
2012-01-19,17.25,17.4,17.09,17.3,27764,0
2012-01-20,17.23,17.54,17.12,17.44,29765,0
2012-01-23,17.32,17.38,16.93,17.03,44851,0
2012-01-24,16.75,17.45,16.75,17.42,30032,0
2012-01-25,17.36,17.4,17.11,17.33,40759,0
2012-01-26,17.31,17.45,17.25,17.4,21294,0
2012-01-27,17.33,17.68,17.33,17.62,20911,0
2012-01-30,17.47,17.63,17.36,17.49,18382,0
2012-01-31,17.64,17.8,17.39,17.68,28012,0
2012-02-01,17.65,18.42,17.61,18.3,36200,0
2012-02-02,18.26,18.72,18.13,18.43,26722,0
2012-02-03,18.73,19.13,18.64,18.94,46886,0
2012-02-06,18.88,18.88,18.29,18.34,35960,0
2012-02-07,18.27,18.63,18.12,18.4,24138,0
2012-02-08,18.35,18.43,17.97,18.39,18313,0
2012-02-09,18.39,18.71,18.29,18.66,21139,0
2012-02-10,18.48,18.48,17.9,18.1,23615,0
2012-02-13,18.27,18.4,17.98,18.38,19813,0
2012-02-14,18.12,18.35,17.64,17.85,19277,0
2012-02-15,17.79,17.96,17.13,17.26,41198,0
2012-02-16,17.26,17.86,17.17,17.84,30747,0
2012-02-17,17.94,17.97,17.72,17.97,44018,0
2012-02-21,17.95,17.95,17.6,17.68,15726,0
2012-02-22,17.69,17.71,17.15,17.23,66596,0
2012-02-23,17.27,18.05,17.27,18,24874,0
2012-02-24,18.14,18.24,17.91,18.05,14121,0
2012-02-27,18.02,18.14,17.86,18.03,36841,0
2012-02-28,17.91,18.09,17.49,17.54,13736,0
2012-02-29,17.98,18.41,17.64,18.05,88220,0
2012-03-01,18.17,19.73,18.06,18.86,82974,0
2012-03-02,18.89,18.99,18.61,18.73,51096,0
2012-03-05,18.74,19.02,18.55,19,18593,0
2012-03-06,18.62,18.99,18.62,18.79,45185,0
2012-03-07,18.76,19.28,18.71,19.27,31792,0
2012-03-08,19.33,19.91,19.33,19.49,24929,0
2012-03-09,19.44,20.25,19.44,19.74,29080,0
2012-03-12,19.68,19.83,19.49,19.59,15434,0
2012-03-13,19.79,20.16,19.6,20.14,22115,0
2012-03-14,20.04,21.48,19.89,19.94,65417,0
2012-03-15,20.05,20.06,19.6,19.75,31949,0
2012-03-16,19.76,20.15,19.58,20.13,57916,0
2012-03-19,20.1,20.67,19.79,20.37,76000,0
2012-03-20,20.24,20.27,20.04,20.1,28856,0
2012-03-21,20.14,20.44,20.02,20.26,28966,0
2012-03-22,20.04,20.17,19.75,19.88,22783,0
2012-03-23,19.9,20.16,19.87,19.96,68198,0
2012-03-26,20.34,20.86,20.25,20.81,96919,0
2012-03-27,20.96,21.02,20.7,20.71,29805,0
2012-03-28,20.79,20.79,20.36,20.59,39871,0
2012-03-29,20.48,20.75,20.41,20.42,42204,0
2012-03-30,20.48,20.93,20.48,20.5,31086,0
2012-04-02,20.5,20.62,20.38,20.56,117581,0
2012-04-03,20.52,20.96,20.42,20.6,61718,0
2012-04-04,20.34,20.83,20.34,20.48,31050,0
2012-04-05,20.41,20.66,20.29,20.42,66413,0
2012-04-09,20.12,20.22,19.4,19.48,38741,0
2012-04-10,19.51,19.57,18.62,18.7,62583,0
2012-04-11,18.93,19.43,18.78,19.43,32216,0
2012-04-12,19.37,20.02,19.37,19.78,62495,0
2012-04-13,19.77,19.77,19.14,19.42,51910,0
2012-04-16,19.5,19.78,19.29,19.49,76655,0
2012-04-17,19.62,19.98,19.57,19.63,22442,0
2012-04-18,19.51,19.63,19.2,19.35,25086,0
2012-04-19,19.3,19.7,19.26,19.4,41821,0
2012-04-20,19.95,19.95,19.38,19.42,71460,0
2012-04-23,19.09,19.49,18.63,18.65,45636,0
2012-04-24,18.71,19.05,18.61,19.04,27914,0
2012-04-25,19.25,19.71,18.75,18.85,82284,0
2012-04-26,18.75,19.11,18.75,18.94,15522,0
2012-04-27,18.93,19.28,18.61,19.22,22400,0
2012-04-30,19.24,19.24,18.88,19.06,38264,0
2012-05-01,19.01,19.47,18.7,18.8,70340,0
2012-05-02,18.71,18.83,18.45,18.72,22085,0
2012-05-03,18.65,18.74,18.49,18.65,47448,0
2012-05-04,18.52,18.71,18.46,18.56,35544,0
2012-05-07,18.52,19.03,18.52,18.9,16548,0
2012-05-08,18.69,19.46,18.69,19.32,26542,0
2012-05-09,19.04,19.74,19.04,19.27,55780,0
2012-05-10,19.44,19.44,18.31,19.08,86733,0
2012-05-11,19.03,19.74,18.95,19.32,54926,0
2012-05-14,19.11,19.69,19.11,19.18,44295,0
2012-05-15,19.15,19.52,19.11,19.3,26084,0
2012-05-16,19.33,19.48,19.06,19.11,38903,0
2012-05-17,19.07,19.54,19.06,19.08,47929,0
2012-05-18,19.3,19.32,18.61,18.8,38151,0
2012-05-21,18.77,19.46,18.77,19.37,25892,0
2012-05-22,19.35,19.49,18.5,18.8,45748,0
2012-05-23,18.51,18.81,18.3,18.67,20958,0
2012-05-24,18.72,18.72,17.99,18.33,18906,0
2012-05-25,18.38,18.49,18.11,18.42,26570,0
2012-05-29,18.65,18.69,18.3,18.67,22365,0
2012-05-30,18.46,19.65,18.34,19.42,571175,0
2012-05-31,19.5,19.5,18.6,19.01,58807,0
2012-06-01,18.55,18.85,18.06,18.63,37218,0
2012-06-04,18.7,19.24,18.62,18.97,58326,0
2012-06-05,18.88,19.21,18.78,19.08,73732,0
2012-06-06,19.27,19.52,19.18,19.5,21430,0
2012-06-07,19.5,19.66,19.21,19.4,71495,0
2012-06-08,19.36,19.5,19.1,19.48,20007,0
2012-06-11,19.64,19.69,19.24,19.24,25756,0
2012-06-12,19.31,19.65,19.11,19.64,20809,0
2012-06-13,19.64,19.7,19.13,19.3,61355,0
2012-06-14,19.39,19.73,19.19,19.73,21329,0
2012-06-15,19.69,20.02,19.59,19.79,103550,0
2012-06-18,19.73,19.73,19.47,19.62,39193,0
2012-06-19,19.64,20.75,19.54,20.51,252385,0
2012-06-20,20.56,20.56,19.67,19.83,50034,0
2012-06-21,19.87,19.9,19.24,19.39,49988,0
2012-06-22,19.43,20.02,19.33,19.87,137731,0
2012-06-25,19.56,19.85,19.56,19.71,18912,0
2012-06-26,19.68,19.8,19.41,19.62,15810,0
2012-06-27,19.7,20.59,19.7,20.53,36759,0
2012-06-28,20.31,20.98,20.22,20.72,27711,0
2012-06-29,21.45,21.75,20.12,21.52,359000,0
2012-07-02,21.67,21.68,20.94,21.53,37175,0
2012-07-03,21.45,22.04,21.43,22.02,26376,0
2012-07-05,22.04,22.44,22.035,22.19,48483,0
2012-07-06,22.05,22.26,21.96,22.2,11582,0
2012-07-09,22.07,22.42,21.73,22.23,18309,0
2012-07-10,22.3,22.55,22.12,22.14,31979,0
2012-07-11,22.16,22.4,21.92,22.1,37305,0
2012-07-12,21.89,22.45,21.85,22.25,42388,0
2012-07-13,22.25,22.425,22.09,22.25,37307,0
2012-07-16,22.25,22.43,22.2,22.3,19300,0
2012-07-17,22.37,22.66,22.33,22.45,54301,0
2012-07-18,22.52,22.68,22.39,22.49,70729,0
2012-07-19,22.5,22.73,22.24,22.4,59039,0
2012-07-20,22.15,22.79,22.14,22.26,66499,0
2012-07-23,21.87,22.07,21.72,21.73,27665,0
2012-07-24,21.87,22.09,21.33,21.48,62684,0
2012-07-25,21.65,21.65,21.19,21.26,16261,0
2012-07-26,21.65,21.65,20.86,21.1,23178,0
2012-07-27,21.14,22.01,21.14,21.83,32145,0
2012-07-30,21.89,22.16,21.24,21.35,25394,0
2012-07-31,21.35,21.61,21.12,21.21,33067,0
2012-08-01,21.33,21.48,20.73,21.02,50660,0
2012-08-02,20.79,21.26,20.73,20.87,21223,0
2012-08-03,21.08,21.59,21.05,21.42,37508,0
2012-08-06,21.5,21.66,21.1,21.15,42410,0
2012-08-07,21.09,21.41,20.55,21.01,43947,0
2012-08-08,20.98,21.11,20.8,21.07,26893,0
2012-08-09,21.12,22.329,21.12,21.8,77406,0
2012-08-10,21.85,21.85,21.54,21.63,18447,0
2012-08-13,21.55,21.93,21.01,21.05,34296,0
2012-08-14,21.25,21.58,21.1,21.5,38838,0
2012-08-15,21.38,21.74,21.38,21.72,10541,0
2012-08-16,21.62,22.73,21.55,22.73,23058,0
2012-08-17,22.63,23.37,22.5,23.28,37266,0
2012-08-20,23.27,23.47,23.04,23.31,38428,0
2012-08-21,23.48,23.803,22.91,23.06,22468,0
2012-08-22,22.96,23.03,22.2,22.32,19063,0
2012-08-23,22.36,22.4,21.503,22.33,22988,0
2012-08-24,22.22,23.13,21.75,22.71,24320,0
2012-08-27,22.61,22.96,22.43,22.65,19966,0
2012-08-28,22.57,23.29,22.54,23.12,42557,0
2012-08-29,23.1,23.47,23,23.46,21480,0
2012-08-30,23.47,23.47,22.3,22.32,14984,0
2012-08-31,22.6,23.23,22.36,23.09,26917,0
2012-09-04,23.02,23.33,22.69,23.24,33179,0
2012-09-05,23.14,23.75,22.93,23.38,24322,0
2012-09-06,23.5,23.81,23.38,23.63,32584,0
2012-09-07,23.82,24.67,23.69,24.31,73484,0
2012-09-10,24.26,24.44,24.01,24.3,34223,0
2012-09-11,24.23,24.53,24.08,24.3,43382,0
2012-09-12,24.2,24.25,23.73,23.98,26547,0
2012-09-13,23.96,24.53,23.913,24.08,40319,0
2012-09-14,24.24,24.54,24.02,24.19,54527,0
2012-09-17,24.04,24.07,23.63,23.74,80600,0
2012-09-18,23.64,24.29,23.64,24.21,50389,0
2012-09-19,24.365,24.365,23.43,23.52,22037,0
2012-09-20,23.32,23.66,22.47,23.18,26461,0
2012-09-21,23.62,23.82,23.06,23.51,85121,0
2012-09-24,23.4,23.7,23.18,23.44,34004,0
2012-09-25,23.59,23.7,23.03,23.12,31956,0
2012-09-26,23.26,23.26,22.77,23.1,33859,0
2012-09-27,23.19,23.19,22.74,22.82,19069,0
2012-09-28,22.67,22.76,22.4,22.43,28316,0
2012-10-01,22.66,22.71,22.45,22.54,16143,0
2012-10-02,22.7,22.89,22.62,22.84,33043,0
2012-10-03,22.81,23.24,22.45,23.14,42692,0
2012-10-04,23.16,23.36,22.86,23.19,33420,0
2012-10-05,23.35,23.48,22.73,22.89,55261,0
2012-10-08,22.86,23.025,22.69,22.8,29750,0
2012-10-09,22.76,22.76,22.51,22.54,24315,0
2012-10-10,22.64,23.19,22.64,22.88,18219,0
2012-10-11,23.12,23.34,22.84,23.1,17233,0
2012-10-12,23.07,23.42,22.86,23.07,20550,0
2012-10-15,23.15,23.46,23.15,23.44,13344,0
2012-10-16,23.5,23.77,23.3,23.56,30622,0
2012-10-17,23.68,23.93,23.63,23.87,9280,0
2012-10-18,23.89,23.89,22.25,22.32,50081,0
2012-10-19,22.17,22.48,21.56,21.97,37166,0
2012-10-22,21.91,22.06,21.76,22.01,12095,0
2012-10-23,21.86,22.51,21.81,22.37,20934,0
2012-10-24,22.55,22.6,22.09,22.4,14117,0
2012-10-25,22.55,22.6,22.01,22.59,12928,0
2012-10-26,22.6,23.18,22.37,22.75,31125,0
2012-10-31,22.73,22.96,22.25,22.85,48331,0
2012-11-01,22.81,23.2,22.5,22.8,45433,0
2012-11-02,22.89,23.09,22.38,22.43,26114,0
2012-11-05,22.46,23.189,22.2,23.18,30533,0
2012-11-06,23.14,23.15,22.15,22.79,37805,0
2012-11-07,22.63,22.74,22.2,22.5,46163,0
2012-11-08,22.4,22.9,22.3,22.63,25969,0
2012-11-09,22.48,22.7,22.02,22.12,23613,0
2012-11-12,22.12,22.26,21.84,22.12,7259,0
2012-11-13,22.28,22.49,21.86,21.95,19743,0
2012-11-14,22.02,22.03,21,21.04,18524,0
2012-11-15,21.02,21.43,20.66,20.68,28797,0
2012-11-16,21.03,21.13,20.29,20.84,49400,0
2012-11-19,20.57,21,20.42,20.99,22163,0
2012-11-20,20.89,20.89,20.55,20.8,24518,0
2012-11-21,20.9,21.22,20.69,21.21,30014,0
2012-11-23,21.19,21.61,21.02,21.41,21660,0
2012-11-26,21.39,22,21.39,21.91,24729,0
2012-11-27,21.38,21.89,21.12,21.4,39251,0
2012-11-28,21.25,22,21.01,21.95,45237,0
2012-11-29,22.1,22.13,21.18,22.01,18844,0
2012-11-30,22.1,22.28,21.66,22.25,68158,0
2012-12-03,22.29,22.33,22.01,22.25,19232,0
2012-12-04,22.24,22.8,22.2,22.8,33428,0
2012-12-05,22.8,22.8,22.2,22.31,29687,0
2012-12-06,22.27,22.9,22.18,22.58,15495,0
2012-12-07,22.48,22.795,22.3,22.39,16004,0
2012-12-10,22.36,22.95,22.33,22.92,13767,0
2012-12-11,22.96,23,22.7,22.84,40720,0
2012-12-12,22.82,22.83,22.5,22.52,46331,0
2012-12-13,22.48,22.669,22.34,22.4,17938,0
2012-12-14,22.32,22.75,22.32,22.35,21695,0
2012-12-17,22.38,22.525,22.15,22.2,68517,0
2012-12-18,22.21,22.465,22.16,22.27,67531,0
2012-12-19,22.17,22.34,22.07,22.23,36663,0
2012-12-20,22.18,22.52,22,22.41,40112,0
2012-12-21,22.4,22.4,22,22.06,98471,0
2012-12-24,22.02,22.22,21.92,22.13,19506,0
2012-12-26,22.22,22.34,21.88,21.97,37589,0
2012-12-27,21.85,22.17,21.7,21.99,25159,0
2012-12-28,21.86,22.1,21.74,21.8,101023,0
2012-12-31,21.88,22.12,21.7,21.99,45860,0
2013-01-02,22.01,22.45,21.56,22.16,110589,0
2013-01-03,22.33,22.6,22.26,22.35,36829,0
2013-01-04,22.48,22.48,22.16,22.2,92869,0
2013-01-07,22.275,22.275,21.9,21.91,45427,0
2013-01-08,21.85,22.02,21.71,21.88,50376,0
2013-01-09,22,22,21.55,21.71,43367,0
2013-01-10,22.01,22.01,21.27,21.3,43100,0
2013-01-11,21.37,21.58,21.234,21.34,31495,0
2013-01-14,21.42,21.53,21.03,21.11,91819,0
2013-01-15,21.21,21.555,20.96,20.98,45445,0
2013-01-16,21.07,21.07,20.61,20.66,39511,0
2013-01-17,20.79,21.17,20.6,20.65,27136,0
2013-01-18,20.59,20.8,20.37,20.49,54652,0
2013-01-22,20.55,20.83,20.54,20.73,45328,0
2013-01-23,20.78,20.78,20.15,20.23,46359,0
2013-01-24,20.24,20.6,20.15,20.33,59630,0
2013-01-25,20.45,20.45,20.11,20.3,397105,0
2013-01-28,20.27,20.875,20.15,20.41,242776,0
2013-01-29,20.46,20.78,20.19,20.6,204030,0
2013-01-30,20.61,21.33,20.3,20.71,302545,0
2013-01-31,20.74,21.15,20.45,20.96,78506,0
2013-02-01,20.995,21.4,20.925,21.32,40678,0
2013-02-04,21.18,21.32,20.565,20.74,97458,0
2013-02-05,20.86,21.09,20.43,20.94,29607,0
2013-02-06,20.87,21.16,20.8,21.15,69924,0
2013-02-07,21.09,21.3,20.6,21.14,26330,0
2013-02-08,21.23,21.33,20.9,20.99,20668,0
2013-02-11,20.97,21.3,20.78,21.22,22298,0
2013-02-12,21.22,21.37,20.9,20.98,19117,0
2013-02-13,20.8,21.06,20.79,20.99,13182,0
2013-02-14,20.92,21.34,20.92,21.14,23867,0
2013-02-15,21.25,21.3,20.77,21.17,33434,0
2013-02-19,21.17,21.42,20.99,21.17,60638,0
2013-02-20,21.16,21.28,20.735,20.78,18874,0
2013-02-21,20.8,21.07,20.8,20.8,13284,0
2013-02-22,20.91,21.09,20.6,21.06,15930,0
2013-02-25,21.11,21.14,20.11,20.19,33319,0
2013-02-26,20.23,20.5,20.16,20.28,15952,0
2013-02-27,20.39,20.82,20.39,20.62,38182,0
2013-02-28,20.6,20.85,20.55,20.755,35976,0
2013-03-01,20.55,20.84,20.35,20.42,69898,0
2013-03-04,20.31,20.51,20.21,20.29,24028,0
2013-03-05,20.26,20.87,20.26,20.85,25367,0
2013-03-06,20.81,21,20.69,20.76,15957,0
2013-03-07,20.69,21.05,20.61,20.84,35852,0
2013-03-08,19.84,20.44,19.5,20.21,372027,0
2013-03-11,20,20.09,19.34,19.61,135656,0
2013-03-12,19.54,20.03,19.35,19.68,228710,0
2013-03-13,19.67,19.74,19.45,19.68,64300,0
2013-03-14,19.72,19.78,19.36,19.71,266873,0
2013-03-15,19.75,20.29,19.75,20.01,73093,0
2013-03-18,19.96,20.09,19.62,19.78,36965,0
2013-03-19,19.94,20.13,19.92,20.08,214083,0
2013-03-20,20.2,20.2,19.86,20.05,133095,0
2013-03-21,20.09,20.18,19.93,20.15,51021,0
2013-03-22,20.17,20.35,20,20.11,29501,0
2013-03-25,20.47,21.14,20.36,20.63,58136,0
2013-03-26,20.76,20.8,20.34,20.7,120634,0
2013-03-27,20.65,20.88,20.35,20.82,35601,0
2013-03-28,20.91,21,20.58,20.7,89181,0
2013-04-01,20.52,20.87,20.29,20.71,206859,0
2013-04-02,20.88,20.95,20.61,20.72,97413,0
2013-04-03,20.89,20.98,20.41,20.88,128754,0
2013-04-04,20.9,21.01,20.37,20.71,116688,0
2013-04-05,20.6,20.655,20.06,20.36,135295,0
2013-04-08,20.25,20.53,20,20.46,63474,0
2013-04-09,20.43,20.55,20.31,20.4,71134,0
2013-04-10,20.4,21.15,20.2,21.04,103033,0
2013-04-11,21.03,21.36,20.89,21.24,70585,0
2013-04-12,21.31,21.36,20.88,21.01,78374,0
2013-04-15,20.94,20.955,20.68,20.81,104334,0
2013-04-16,20.91,20.91,20.67,20.89,94236,0
2013-04-17,20.81,21.09,20.52,20.99,81715,0
2013-04-18,21.05,21.11,20.61,20.86,98293,0
2013-04-19,20.83,21.07,20.78,20.89,29084,0
2013-04-22,20.82,20.93,20.53,20.86,43949,0
2013-04-23,20.94,21.17,20.76,21.07,31076,0
2013-04-24,21.16,21.31,21.03,21.18,30947,0
2013-04-25,21.37,21.452,20.93,21,23494,0
2013-04-26,20.88,20.93,20.42,20.79,49856,0
2013-04-29,20.97,21.21,20.82,21.2,25078,0
2013-04-30,21.27,21.53,21,21.49,39917,0
2013-05-01,21.49,21.66,21,21.31,79266,0
2013-05-02,21.33,21.63,21.205,21.55,55432,0
2013-05-03,21.54,22.64,21.54,22.54,55836,0
2013-05-06,22.49,22.83,22.49,22.75,117250,0
2013-05-07,22.74,22.839,22.635,22.78,28955,0
2013-05-08,22.8,23.065,22.42,23.06,47142,0
2013-05-09,22.96,22.96,22.655,22.76,117090,0
2013-05-10,22.85,22.89,22.73,22.77,84410,0
2013-05-13,22.8,22.85,22.52,22.65,41864,0
2013-05-14,22.7,22.79,22.56,22.69,24510,0
2013-05-15,22.58,22.85,22.27,22.71,24813,0
2013-05-16,22.73,23.06,22.45,22.74,20095,0
2013-05-17,22.82,23.1,22.61,22.84,43280,0
2013-05-20,22.75,22.84,22.17,22.79,41833,0
2013-05-21,22.76,22.91,22.74,22.86,13271,0
2013-05-22,22.81,23.15,22.32,22.53,54416,0
2013-05-23,22.42,22.49,22.01,22.42,28490,0
2013-05-24,22.32,22.67,22.32,22.59,18334,0
2013-05-28,22.8,23.26,22.64,22.83,26383,0
2013-05-29,22.65,22.74,22.21,22.65,15225,0
2013-05-30,22.7,22.88,22.65,22.7,54435,0
2013-05-31,22.56,22.56,22.01,22.31,45131,0
2013-06-03,22.2,22.575,21.96,22.33,95437,0
2013-06-04,22.4,22.44,21.34,21.69,41042,0
2013-06-05,21.69,21.97,21.421,21.795,43463,0
2013-06-06,21.76,21.79,21.09,21.4,49782,0
2013-06-07,21.56,21.59,21,21.47,82966,0
2013-06-10,21.47,21.8,21.34,21.66,42043,0
2013-06-11,21.44,21.97,21.16,21.86,113758,0
2013-06-12,21.95,22.11,21,21.17,100778,0
2013-06-13,21.22,21.62,21.07,21.62,73237,0
2013-06-14,21.54,21.85,20.99,21.19,49399,0
2013-06-17,21.28,21.34,20.95,21.19,49476,0
2013-06-18,21.16,21.65,21.12,21.63,29597,0
2013-06-19,21.68,21.78,21.3,21.46,42388,0
2013-06-20,21.23,21.42,21.03,21.34,34071,0
2013-06-21,21.43,21.43,20.98,21.24,86438,0
2013-06-24,21.05,21.26,21.05,21.1,34830,0
2013-06-25,21.16,21.19,20.75,20.95,41052,0
2013-06-26,21.4,22.03,21.2,21.49,39017,0
2013-06-27,21.66,21.85,21.49,21.73,42340,0
2013-06-28,21.73,21.84,21.23,21.46,333824,0
2013-07-01,21.53,22.16,21.4,21.92,49743,0
2013-07-02,21.97,21.99,21.64,21.82,50102,0
2013-07-03,21.8,21.88,21.64,21.74,23917,0
2013-07-05,22,22,21.68,21.93,40939,0
2013-07-08,22.04,22.47,21.89,22.24,70957,0
2013-07-09,22.32,23.06,22.18,22.77,194270,0
2013-07-10,22.82,22.83,22.56,22.69,136776,0
2013-07-11,22.83,23.23,22.5,22.93,75429,0
2013-07-12,22.84,23.03,22.76,22.76,99909,0
2013-07-15,23.02,23.02,22.53,22.75,37332,0
2013-07-16,22.71,23.34,22.54,23.22,95540,0
2013-07-17,23.22,23.327,22.7,23.23,57195,0
2013-07-18,23.35,23.75,23.15,23.39,61291,0
2013-07-19,23.33,23.69,23.24,23.5,41673,0
2013-07-22,23.4,23.56,23.37,23.53,39996,0
2013-07-23,23.6,23.78,23.44,23.63,49746,0
2013-07-24,23.75,23.86,23.52,23.67,41450,0
2013-07-25,23.62,23.77,23.45,23.69,30926,0
2013-07-26,23.5,23.55,23,23.17,27733,0
2013-07-29,23.08,23.11,22.56,22.68,21275,0
2013-07-30,22.72,23.06,22.64,22.98,50116,0
2013-07-31,22.98,23.06,22.45,23.02,90606,0
2013-08-01,23.1,23.37,22.5,22.75,105324,0
2013-08-02,22.64,23,22.39,22.39,32723,0
2013-08-05,22.6,22.61,21.993,22.12,104700,0
2013-08-06,22.1,22.21,21.83,21.92,47843,0
2013-08-07,22.42,23.86,22.42,23.02,66626,0
2013-08-08,23.05,23.26,22.74,22.91,32998,0
2013-08-09,22.87,23.07,22.68,22.72,35373,0
2013-08-12,22.58,22.91,22.57,22.86,56926,0
2013-08-13,22.82,23.21,22.55,23.11,305316,0
2013-08-14,23.04,23.33,22.78,22.81,25386,0
2013-08-15,22.65,22.78,22.48,22.58,43185,0
2013-08-16,22.46,22.67,22.43,22.54,46849,0
2013-08-19,22.58,22.81,22.31,22.36,62527,0
2013-08-20,22.4,22.83,22.25,22.57,19193,0
2013-08-21,22.47,22.47,22.21,22.35,47572,0
2013-08-22,22.35,22.79,22.35,22.74,13515,0
2013-08-23,22.72,22.94,22.42,22.79,24065,0
2013-08-26,22.76,23.39,22.76,23.22,58972,0
2013-08-27,22.94,23.21,22.36,22.42,33979,0
2013-08-28,22.47,22.8,22.32,22.58,26129,0
2013-08-29,22.52,22.93,22.47,22.79,24083,0
2013-08-30,22.76,22.76,22.14,22.25,29228,0
2013-09-03,22.53,22.53,22.08,22.3,35336,0
2013-09-04,22.3,22.78,22.21,22.55,27895,0
2013-09-05,22.55,22.74,22.29,22.61,28359,0
2013-09-06,22.62,22.68,22.16,22.44,77526,0
2013-09-09,22.6,22.79,22.41,22.72,20737,0
2013-09-10,22.78,23.3,22.52,23.27,53349,0
2013-09-11,23.27,23.39,23.02,23.21,23965,0
2013-09-12,23.28,23.36,23.05,23.28,16022,0
2013-09-13,23.38,23.49,22.88,23.2,40437,0
2013-09-16,23.42,23.53,22.87,23.02,14533,0
2013-09-17,23.06,23.89,22.85,23.72,185195,0
2013-09-18,23.69,24.63,23.6,24.63,76284,0
2013-09-19,23.97,24.69,23.842,24.55,24817,0
2013-09-20,24.57,25.1,24.36,24.77,92364,0
2013-09-23,24.88,25.38,24.47,25.25,69973,0
2013-09-24,25.26,25.66,24.88,25.37,58800,0
2013-09-25,25.47,25.85,24.53,25.7,48500,0
2013-09-26,25.82,26.16,25.56,26.13,66200,0
2013-09-27,26.1,26.5,25.86,26.29,75800,0
2013-09-30,26.26,26.92,26.01,26.89,154300,0
2013-10-01,26.94,27.16,26.86,27.16,101400,0
2013-10-02,26.86,27.24,26.69,27.19,344600,0
2013-10-03,27.19,27.55,26.69,27.47,163500,0
2013-10-04,27.25,27.7,27.18,27.54,207200,0
2013-10-07,27.42,27.7,27.31,27.66,118700,0
2013-10-08,27.74,27.75,27.39,27.55,161651,0
2013-10-09,27.61,27.61,27.09,27.27,149300,0
2013-10-10,27.62,27.62,27.07,27.23,59400,0
2013-10-11,26.73,27.46,26.71,27.44,70100,0
2013-10-14,27.32,27.63,27.24,27.52,39300,0
2013-10-15,27.19,27.55,27.19,27.48,74000,0
2013-10-16,27.57,27.84,27.39,27.76,37500,0
2013-10-17,27.73,28,27.73,27.77,36419,0
2013-10-18,28.09,28.09,27.54,27.73,53400,0
2013-10-21,27.87,27.87,27.64,27.7,34000,0
2013-10-22,27.71,27.86,27.65,27.73,46100,0
2013-10-23,27.53,27.9,27.53,27.65,30200,0
2013-10-24,27.4,27.75,27.4,27.69,14000,0
2013-10-25,27.81,27.81,27.29,27.73,29900,0
2013-10-28,27.66,27.7,27.4,27.54,74000,0
2013-10-29,27.64,27.82,27.22,27.51,43000,0
2013-10-30,27.5,27.53,26.98,27.05,27200,0
2013-10-31,26.82,27.11,26.41,26.47,49152,0
2013-11-01,26.39,26.62,25.81,26.27,68200,0
2013-11-04,26.11,26.35,25.73,25.92,133800,0
2013-11-05,25.85,26.09,25.7,25.87,56900,0
2013-11-06,26.17,26.17,25.6,25.83,44400,0
2013-11-07,26.04,26.04,25.3,25.61,44800,0
2013-11-08,25.54,26,25.54,25.92,34700,0
2013-11-11,25.81,25.81,25.24,25.5,45900,0
2013-11-12,25.49,25.69,25.41,25.59,19100,0
2013-11-13,25.44,25.74,25.41,25.63,25700,0
2013-11-14,25.69,25.76,25.47,25.58,22600,0
2013-11-15,25.5,25.71,25.16,25.48,22600,0
2013-11-18,25.53,25.63,25.22,25.43,15739,0
2013-11-19,25.25,25.25,23.95,24.1,412300,0
2013-11-20,24.27,25.08,23.85,24.05,172900,0
2013-11-21,24.14,24.14,23.75,23.85,258641,0
2013-11-22,23.92,24.14,23.85,23.98,70500,0
2013-11-25,24.08,24.39,24,24.14,46200,0
2013-11-26,24.2,24.48,23.77,24.27,60100,0
2013-11-27,24.32,24.35,24.07,24.32,30300,0
2013-11-29,24.46,24.68,24.09,24.44,19245,0
2013-12-02,24.54,25.89,23.95,24.25,32000,0
2013-12-03,24.36,25.41,23.67,24.11,127100,0
2013-12-04,23.5,25.79,22.92,23.04,70700,0
2013-12-05,23.11,23.11,21.97,22.72,927700,0
2013-12-06,23.01,23.21,22.713,23.07,41021,0
2013-12-09,23,23.55,22.92,23.53,79100,0
2013-12-10,23.13,23.75,23,23.57,67564,0
2013-12-11,23.55,23.92,23.5,23.78,38583,0
2013-12-12,23.81,24.46,23.54,24.06,69700,0
2013-12-13,24.17,24.64,24.02,24.3,93534,0
2013-12-16,24.33,24.48,24.18,24.42,58000,0
2013-12-17,24.46,24.46,23.66,23.96,50300,0
2013-12-18,24.06,24.42,23.64,24.21,105300,0
2013-12-19,24.23,24.99,24.008,24.6,93175,0
2013-12-20,24.71,25.56,24.66,25.41,93161,0
2013-12-23,25.42,26.58,25.4,26.4,61566,0
2013-12-24,25.865,27.03,25.865,26.91,46133,0
2013-12-26,27.3,27.3,26.03,26.55,130000,0
2013-12-27,26.65,27.89,26.11,26.53,44900,0
2013-12-30,26.48,26.49,26.13,26.36,44600,0
2013-12-31,26.4,26.4,25.74,26.04,53900,0
2014-01-02,25.84,26,25.29,25.8,31741,0
2014-01-03,25.79,26.02,25.51,25.93,29522,0
2014-01-06,26.09,26.38,25.22,25.38,46200,0
2014-01-07,25.53,25.69,24.95,25.51,48517,0
2014-01-08,25.5,25.595,25.2,25.36,16111,0
2014-01-09,25.45,25.45,25.03,25.21,40845,0
2014-01-10,25.28,26.04,24.9,25.34,32201,0
2014-01-13,25.32,25.5,24.88,25.09,61720,0
2014-01-14,25.09,25.09,24.73,24.78,20800,0
2014-01-15,24.76,25.2,24.69,25.02,95800,0
2014-01-16,25.02,25.58,24.16,25.3,85100,0
2014-01-17,25.25,25.9,24.78,25.02,28440,0
2014-01-21,25.3,25.72,25.09,25.57,16270,0
2014-01-22,25.86,25.86,25.37,25.5,10900,0
2014-01-23,25.33,25.84,25.1,25.61,36200,0
2014-01-24,25.46,25.73,25.36,25.59,47300,0
2014-01-27,25.32,26.4,25.2,25.45,33800,0
2014-01-28,25.16,25.39,24.96,25.39,37200,0
2014-01-29,26.15,26.15,25.11,25.46,46760,0
2014-01-30,25.61,25.98,25.33,25.51,55800,0
2014-01-31,25.19,25.4,24.82,25.26,45300,0
2014-02-03,25.09,25.3,24.77,25.09,57774,0
2014-02-04,25.15,25.21,24.74,25.12,23186,0
2014-02-05,25.31,25.33,24.88,25.3,26476,0
2014-02-06,25.42,25.5,24.88,24.99,22345,0
2014-02-07,24.97,25.25,24.48,24.84,27653,0
2014-02-10,24.72,24.97,23.92,24.55,49921,0
2014-02-11,23.91,24.97,23.91,24.89,22696,0
2014-02-12,24.64,25.19,24.63,24.75,40895,0
2014-02-13,24.61,25.37,23.59,25.35,19645,0
2014-02-14,25.25,25.66,24.98,25.48,23687,0
2014-02-18,25.4,26.33,25.4,26.25,15434,0
2014-02-19,26.25,26.69,25.68,26.09,44004,0
2014-02-20,26.13,27.21,26.13,27,46115,0
2014-02-21,27.18,27.725,26.95,27.16,74513,0
2014-02-24,27.25,27.4,26.83,27.16,19946,0
2014-02-25,27.01,27.11,26.56,26.67,9709,0
2014-02-26,26.765,26.905,26.35,26.52,46727,0
2014-02-27,26.28,26.78,26.125,26.65,39824,0
2014-02-28,26.72,26.92,26.19,26.25,30413,0
2014-03-03,26.2,26.45,25.59,26.44,126437,0
2014-03-04,26.63,27.66,26.63,27.48,110274,0
2014-03-05,27.09,27.34,26.49,26.84,39333,0
2014-03-06,27.18,27.18,24.41,26.61,125066,0
2014-03-07,25.728,26.88,25.728,26.84,28471,0
2014-03-10,26.81,27.25,26.42,26.99,50426,0
2014-03-11,26.94,27.03,26.12,26.19,23137,0
2014-03-12,25.99,26.29,25.67,26.17,17674,0
2014-03-13,26.06,26.3,25.62,25.82,29365,0
2014-03-14,25.69,26.36,25.69,25.87,25123,0
2014-03-17,26.8,26.94,25.93,26.86,84786,0
2014-03-18,26.83,27.61,26.67,27.3,48261,0
2014-03-19,27.37,27.622,26.52,26.63,34902,0
2014-03-20,26.93,27.29,26.25,26.54,98932,0
2014-03-21,26.65,27.1,26.61,26.7,63843,0
2014-03-24,27.11,27.11,26.5,26.6,37186,0
2014-03-25,26.73,26.9,26.324,26.58,47027,0
2014-03-26,26.73,26.8,26.56,26.65,74400,0
2014-03-27,26.65,26.77,26.25,26.46,64008,0
2014-03-28,26.41,26.44,25.69,25.76,28119,0
2014-03-31,25.55,26.67,25.55,26.27,46471,0
2014-04-01,26.32,26.73,25.94,26.04,319702,0
2014-04-02,26.1,26.15,25.88,26.08,31291,0
2014-04-03,26,26.08,25.715,25.88,36121,0
2014-04-04,26.05,26.46,25.191,25.75,126036,0
2014-04-07,25.73,26.05,25.11,25.28,26074,0
2014-04-08,25.84,25.84,25.3,25.42,32451,0
2014-04-09,24.93,25.52,24.75,25.43,33034,0
2014-04-10,25.32,25.72,24.91,25.15,44306,0
2014-04-11,24.9,26.02,24.61,24.92,74974,0
2014-04-14,25.15,25.32,24.909,25.2,29810,0
2014-04-15,25.21,25.49,24.93,25.33,23179,0
2014-04-16,25.45,25.68,25.15,25.46,37422,0
2014-04-17,25.36,26.03,25.36,25.87,30806,0
2014-04-21,25.27,25.99,24.75,25.62,58052,0
2014-04-22,25.72,25.733,25.19,25.34,40787,0
2014-04-23,25.34,25.88,25.1,25.14,46036,0
2014-04-24,25.1,25.38,25.09,25.15,36789,0
2014-04-25,25.33,25.55,24.99,25.11,62224,0
2014-04-28,25.12,25.3,24.37,24.85,26699,0
2014-04-29,25.38,25.38,24.41,24.49,29178,0
2014-04-30,24.34,24.68,24.03,24.42,33231,0
2014-05-01,24.35,24.49,23.338,23.55,78824,0
2014-05-02,23.52,23.64,23.03,23.27,79286,0
2014-05-05,23,23.19,22.7,22.79,50809,0
2014-05-06,22.61,22.69,22.26,22.6,46122,0
2014-05-07,22.73,23.1,22.14,22.68,105841,0
2014-05-08,21,22.05,20.61,21.26,245460,0
2014-05-09,21.14,22.5,20.9,22.4,154549,0
2014-05-12,22.45,23.29,22.04,23.01,92226,0
2014-05-13,23.1,23.32,22.79,22.81,88240,0
2014-05-14,22.85,22.85,22.26,22.34,42455,0
2014-05-15,22.16,22.16,21.54,22.01,51847,0
2014-05-16,21.93,22.94,21.82,22.1,26362,0
2014-05-19,22.08,22.5,22.08,22.26,20996,0
2014-05-20,22.14,22.14,21.19,21.65,62239,0
2014-05-21,21.66,21.94,21.08,21.81,86375,0
2014-05-22,21.93,22.7,21.93,22.59,125127,0
2014-05-23,22.66,22.97,22.53,22.91,35487,0
2014-05-27,23.16,24.16,22.76,23.71,81728,0
2014-05-28,23.59,23.73,22.738,23.45,53459,0
2014-05-29,23.6,23.85,23.18,23.53,57418,0
2014-05-30,23.61,23.79,23.19,23.72,117620,0
2014-06-02,23.7,24.02,23.58,23.86,171430,0
2014-06-03,23.72,23.72,22.88,22.96,43430,0
2014-06-04,22.82,23.08,22.24,22.42,68149,0
2014-06-05,22.37,22.92,21.76,22.61,59318,0
2014-06-06,22.78,22.96,22.6,22.73,44770,0
2014-06-09,22.493,22.75,21.88,22.43,90126,0
2014-06-10,22.29,22.68,22.02,22.1,51000,0
2014-06-11,22,22.09,21.705,21.96,65522,0
2014-06-12,21.98,22.17,21.64,22.06,27587,0
2014-06-13,21.68,22.37,21.604,21.77,37114,0
2014-06-16,21.78,21.83,21.51,21.67,29585,0
2014-06-17,21.68,21.835,21.251,21.35,49636,0
2014-06-18,21.46,21.5,21.12,21.35,50224,0
2014-06-19,21.38,21.53,21.25,21.38,83773,0
2014-06-20,21.3,21.4,21.17,21.2,101890,0
2014-06-23,21.28,21.29,20.93,21.17,57864,0
2014-06-24,21.11,21.35,20.95,21.09,83989,0
2014-06-25,21.08,21.31,20.65,21.2,220164,0
2014-06-26,21.21,21.31,20.5,21.17,37687,0
2014-06-27,21.3,21.32,20.97,21.11,210115,0
2014-06-30,21.25,21.55,20.795,21.39,111499,0
2014-07-01,21.45,21.92,21.45,21.66,60496,0
2014-07-02,21.71,21.77,21.47,21.6,20400,0
2014-07-03,21.64,21.798,21.61,21.69,17770,0
2014-07-07,21.55,21.8,21.19,21.43,80792,0
2014-07-08,21.58,21.58,21.22,21.47,39803,0
2014-07-09,21.56,21.61,21.28,21.5,25012,0
2014-07-10,21.16,21.45,20.94,21.15,49225,0
2014-07-11,21.25,21.41,21.01,21.19,22824,0
2014-07-14,21.46,21.46,21.075,21.31,38677,0
2014-07-15,21.3,21.35,21.08,21.18,40276,0
2014-07-16,21.34,21.36,21.07,21.215,46632,0
2014-07-17,21.13,21.22,20.32,20.42,164785,0
2014-07-18,20.29,20.38,19.98,20.09,117727,0
2014-07-21,20.01,20.34,19.79,20.23,27425,0
2014-07-22,19.86,20.7,19.86,20.62,24920,0
2014-07-23,20.64,20.75,20.44,20.65,19532,0
2014-07-24,20.11,20.69,19.9,19.99,67682,0
2014-07-25,19.81,19.83,19.29,19.34,56037,0
2014-07-28,19.41,19.41,18.85,19.25,46386,0
2014-07-29,19.26,19.57,19.112,19.5,22579,0
2014-07-30,19.62,19.66,18.88,19.56,23367,0
2014-07-31,19.34,19.66,17.962,19.6,43281,0
2014-08-01,19.5,19.75,19.5,19.67,48896,0
2014-08-04,19.69,19.98,19.5,19.91,50284,0
2014-08-05,19.88,20.34,19.81,20.31,70107,0
2014-08-06,20.3,20.63,20.29,20.42,31211,0
2014-08-07,21.03,21.03,20.04,20.35,32319,0
2014-08-08,20.34,20.935,20.28,20.76,79467,0
2014-08-11,20.87,21.42,20.86,21.34,30132,0
2014-08-12,21.3,21.49,21.05,21.16,31069,0
2014-08-13,21.17,22.12,20.935,21.87,88424,0
2014-08-14,21.9,22.17,21.78,21.88,22682,0
2014-08-15,22.15,22.32,21.78,21.92,65063,0
2014-08-18,22.06,22.25,21.99,22.25,37148,0
2014-08-19,21.76,22.31,21.76,22.17,31151,0
2014-08-20,22.02,22.02,21.59,21.89,29647,0
2014-08-21,21.79,22.6,21.71,21.93,33100,0
2014-08-22,21.92,22,21.64,21.75,16011,0
2014-08-25,21.77,22.13,21.6,21.66,14539,0
2014-08-26,21.69,22.09,21.48,21.73,29897,0
2014-08-27,21.65,21.78,21.55,21.72,18376,0
2014-08-28,21.98,22.09,21.27,21.53,15022,0
2014-08-29,21.49,21.78,21.46,21.65,21536,0
2014-09-02,21.54,22.09,21.38,22.09,23950,0
2014-09-03,22.19,22.19,21.54,21.66,18731,0
2014-09-04,21.9,22.13,21.71,21.95,21775,0
2014-09-05,22.03,22.25,21.85,21.96,18043,0
2014-09-08,21.98,22.3,21.87,22.22,29090,0
2014-09-09,22.16,22.27,21.7,21.93,21214,0
2014-09-10,21.87,22.14,21.87,22.14,11859,0
2014-09-11,22.09,22.33,22.07,22.25,25097,0
2014-09-12,22.12,22.32,21.21,21.22,26497,0
2014-09-15,21.18,21.18,20.71,20.91,26013,0
2014-09-16,20.8,21.01,20.77,20.97,26084,0
2014-09-17,20.9,21.29,20.77,20.93,13666,0
2014-09-18,21.29,21.37,20.7,20.8,10231,0
2014-09-19,20.8,20.8,19.33,19.41,77606,0
2014-09-22,19.54,19.6,19.19,19.31,34494,0
2014-09-23,19.26,19.8,19.21,19.44,41695,0
2014-09-24,19.51,19.83,19.41,19.69,32398,0
2014-09-25,19.45,19.68,19.25,19.26,30152,0
2014-09-26,19.4,19.52,19.21,19.42,22873,0
2014-09-29,19.29,19.29,18.47,18.83,53278,0
2014-09-30,18.83,19.04,18.37,18.96,89535,0
2014-10-01,18.72,19.32,18.65,19.26,48438,0
2014-10-02,19.2,20.02,19.11,19.81,26674,0
2014-10-03,19.96,20.597,19.96,20.21,21555,0
2014-10-06,20.31,20.51,20.31,20.4,33502,0
2014-10-07,20.17,20.52,20.03,20.25,77983,0
2014-10-08,20.25,20.49,20.06,20.25,56601,0
2014-10-09,20.31,20.35,20,20.15,21146,0
2014-10-10,20,20.19,19.58,19.81,21864,0
2014-10-13,19.75,20.13,19.75,20.03,41064,0
2014-10-14,20.21,20.99,19.78,20.79,51237,0
2014-10-15,20.6,20.93,20.29,20.67,47811,0
2014-10-16,20.46,20.97,20.22,20.4,31191,0
2014-10-17,20.47,20.72,19.98,20.06,48156,0
2014-10-20,20,20.58,20,20.5,41453,0
2014-10-21,20.54,20.6,20.4,20.51,32503,0
2014-10-22,20.5,20.65,20.35,20.6,39064,0
2014-10-23,20.71,20.79,20.45,20.73,145988,0
2014-10-24,18.81,21.094,18.81,20.98,39453,0
2014-10-27,20.5,20.99,20.31,20.44,31723,0
2014-10-28,20.46,21.17,20.44,21.17,45951,0
2014-10-29,21.79,21.79,21.02,21.52,39927,0
2014-10-30,21.52,22.16,21.21,21.99,28161,0
2014-10-31,22.29,22.29,21.7,21.82,63962,0
2014-11-03,21.91,22.27,21.74,21.92,39884,0
2014-11-04,21.83,22.03,21.78,21.89,28885,0
2014-11-05,22.4,22.53,21.814,22.02,25318,0
2014-11-06,22.2,22.2,21.07,21.26,44996,0
2014-11-07,21.1,21.93,20.84,21.92,34770,0
2014-11-10,21.65,21.89,21.5,21.88,39697,0
2014-11-11,21.78,22.25,21.66,22.2,24831,0
2014-11-12,22.17,22.42,22.03,22.4,29714,0
2014-11-13,22.7,22.76,22.29,22.56,36160,0
2014-11-14,22.51,22.56,22.23,22.29,47894,0
2014-11-17,21.62,22.05,21.53,21.58,58538,0
2014-11-18,21.69,21.98,21.63,21.76,39704,0
2014-11-19,21.49,22.06,21.03,21.59,71775,0
2014-11-20,21.51,21.55,21.23,21.37,41534,0
2014-11-21,21.7,21.7,21.17,21.29,43878,0
2014-11-24,21.04,22.08,21.04,21.61,60278,0
2014-11-25,21.6,21.62,21.02,21.25,34360,0
2014-11-26,21.25,21.66,20.95,21.56,45606,0
2014-11-28,21.39,21.39,20.76,20.78,13205,0
2014-12-01,20.63,20.97,20.56,20.59,38685,0
2014-12-02,20.65,21.21,20.496,20.82,59540,0
2014-12-03,20.89,21.5,19.332,21.31,30036,0
2014-12-04,21.36,21.82,20.94,21.7,33865,0
2014-12-05,21.63,22.38,20.815,22.16,26974,0
2014-12-08,22.17,22.58,22.16,22.31,51612,0
2014-12-09,22.45,22.93,22.051,22.78,48830,0
2014-12-10,22.61,22.86,22.34,22.35,36999,0
2014-12-11,22.53,23,22.21,22.42,128839,0
2014-12-12,22.11,22.72,21.82,22.45,35795,0
2014-12-15,22.34,22.95,21.95,22.54,51409,0
2014-12-16,22.56,23.18,22.1,22.48,68962,0
2014-12-17,22.48,23.49,22.36,23.04,82656,0
2014-12-18,23.32,23.87,22.87,23.32,86933,0
2014-12-19,23.25,23.49,22.79,23.03,210702,0
2014-12-22,23.15,23.79,23.15,23.71,57067,0
2014-12-23,23.79,24.03,23.28,23.44,114632,0
2014-12-24,23.58,24.04,23.34,23.66,19294,0
2014-12-26,23.87,24,23.81,23.93,30141,0
2014-12-29,24.41,25,23.83,24.96,38875,0
2014-12-30,25.04,25.5,24.65,24.9,34217,0
2014-12-31,25.12,25.76,24.935,25.23,37044,0
2015-01-02,23.95,25.39,23.95,24.13,40559,0
2015-01-05,24.63,24.63,23.39,24.1,45161,0
2015-01-06,24.19,24.51,23.3,23.71,30174,0
2015-01-07,23.91,23.91,23.25,23.72,34825,0
2015-01-08,23.61,23.79,23.32,23.64,29599,0
2015-01-09,23.55,23.98,23.24,23.85,35008,0
2015-01-12,23.7,24.26,23.13,23.32,25281,0
2015-01-13,23.53,23.87,23.05,23.47,25007,0
2015-01-14,23.25,23.62,22.89,23.37,15622,0
2015-01-15,23.24,23.44,22.4,23.08,38537,0
2015-01-16,22.95,23.15,22.37,23.06,41080,0
2015-01-20,22.66,22.8,22.4,22.64,36113,0
2015-01-21,22.47,23.055,22.21,22.35,47243,0
2015-01-22,22.5,23.45,22.29,23.34,27862,0
2015-01-23,23.57,23.57,22.395,23.22,24367,0
2015-01-26,23.07,23.21,22.68,22.98,15999,0
2015-01-27,22.86,23.12,22.73,23.04,31297,0
2015-01-28,23.36,23.36,22.33,22.36,34882,0
2015-01-29,22.09,22.72,22.08,22.66,34088,0
2015-01-30,22.38,22.99,22.08,22.32,45789,0
2015-02-02,22.41,22.641,22.07,22.55,25984,0
2015-02-03,22.5,23.81,22.5,23.72,61542,0
2015-02-04,23.67,24.08,23.26,23.71,32508,0
2015-02-05,23.76,24.18,23.46,23.64,36350,0
2015-02-06,23.7,24.04,23.26,23.43,26692,0
2015-02-09,23.35,23.43,22.71,22.79,26170,0
2015-02-10,22.86,22.89,22.39,22.8,16382,0
2015-02-11,22.7,23,22.675,22.82,25617,0
2015-02-12,22.89,23.22,22.87,23.16,19879,0
2015-02-13,23.07,23.3,22.85,22.89,41108,0
2015-02-17,23.05,23.185,22.73,22.95,20637,0
2015-02-18,23,23.12,22.86,22.94,14633,0
2015-02-19,22.97,23.13,22.61,22.85,15417,0
2015-02-20,22.91,23.05,22.62,22.78,16779,0
2015-02-23,22.77,23.06,22.191,22.61,21355,0
2015-02-24,22.72,22.97,22.62,22.95,17852,0
2015-02-25,22.95,22.98,22.64,22.68,12584,0
2015-02-26,22.74,23.48,22.695,23.35,22661,0
2015-02-27,23.34,23.39,22.42,22.61,28797,0
2015-03-02,22.41,23.2,22.41,22.86,31200,0
2015-03-03,22.77,23.56,22.62,22.89,59900,0
2015-03-04,24.9,24.95,22.66,22.76,41900,0
2015-03-05,22.73,22.73,21.12,21.44,119500,0
2015-03-06,21.2,21.5,20.33,20.67,48700,0
2015-03-09,20.76,20.93,20.44,20.53,36500,0
2015-03-10,20.39,21,19.71,20.2,71800,0
2015-03-11,20.3,20.4,20,20.28,21700,0
2015-03-12,20.5,20.96,20.5,20.76,90300,0
2015-03-13,20.59,20.81,20.16,20.42,26500,0
2015-03-16,20.5,20.63,20.13,20.32,22000,0
2015-03-17,20.23,20.67,20.09,20.47,17500,0
2015-03-18,20.81,20.81,20.1,20.52,48200,0
2015-03-19,20.65,20.65,20.11,20.3,30900,0
2015-03-20,20.31,20.8,20.23,20.77,97100,0
2015-03-23,20.9,21.48,20.79,21.39,85700,0
2015-03-24,21.3,21.82,21.13,21.66,71900,0
2015-03-25,21.7,21.83,21.01,21.67,105500,0
2015-03-26,21.6,21.95,21.59,21.87,69800,0
2015-03-27,21.82,22.16,21.82,22.08,53400,0
2015-03-30,22.2,22.45,21.67,22.02,73700,0
2015-03-31,22.13,22.13,21.65,21.85,41143,0
2015-04-01,21.71,22.33,21.71,22.11,43500,0
2015-04-02,22.22,22.7,21.76,22.12,42100,0
2015-04-06,21.9,22.5,21.77,22.37,50600,0
2015-04-07,22.24,22.5,22.03,22.14,104230,0
2015-04-08,22.1,22.15,21.92,22.09,57400,0
2015-04-09,22.15,22.15,21.97,22.14,42209,0
2015-04-10,22.15,22.15,22.04,22.09,33300,0
2015-04-13,22.27,22.42,22.08,22.19,23400,0
2015-04-14,22.21,22.65,22.07,22.33,51500,0
2015-04-15,22.34,22.92,22.34,22.49,71329,0
2015-04-16,22.55,22.75,22.31,22.4,13057,0
2015-04-17,22.15,22.22,21.77,21.93,48600,0
2015-04-20,22.11,22.25,21.93,22.01,26701,0
2015-04-21,22.07,22.4,21.92,22.25,77636,0
2015-04-22,22.19,22.42,22,22.29,243123,0
2015-04-23,22.28,22.97,22.27,22.84,29100,0
2015-04-24,22.87,23.19,22.7,23.11,537100,0
2015-04-27,23.31,23.6,23.01,23.1,124500,0
2015-04-28,23.18,23.5,23.14,23.33,53476,0
2015-04-29,23.09,23.23,22.78,22.8,58200,0
2015-04-30,22.7,23.03,22.17,22.76,125200,0
2015-05-01,22.77,22.83,21.62,22.48,57500,0
2015-05-04,22.38,23,22.38,22.56,32600,0
2015-05-05,22.41,22.7,22.13,22.3,169100,0
2015-05-06,24.64,24.64,22.6,23.19,139248,0
2015-05-07,23.09,25.04,23.08,24.78,86981,0
2015-05-08,24.84,24.98,23.87,23.99,31700,0
2015-05-11,24.09,25.92,24.09,24.59,175800,0
2015-05-12,24.86,24.86,24.01,24.38,65417,0
2015-05-13,24.54,24.64,24.12,24.37,53900,0
2015-05-14,24.55,24.64,24.34,24.43,39800,0
2015-05-15,24.38,24.5,23.91,24.4,75376,0
2015-05-18,24.11,24.39,23.262,24.25,91094,0
2015-05-19,24.23,24.98,24.03,24.87,110730,0
2015-05-20,24.95,25.03,24.52,24.72,42900,0
2015-05-21,24.65,24.82,24.33,24.63,58700,0
2015-05-22,24.54,24.92,24.21,24.68,42500,0
2015-05-26,24.68,24.68,23.89,24.54,61907,0
2015-05-27,24.48,24.88,24.33,24.76,89800,0
2015-05-28,24.59,24.75,24.3,24.51,34039,0
2015-05-29,24.45,24.83,24.1,24.28,97800,0
2015-06-01,24.48,24.76,23.98,24.62,50626,0
2015-06-02,24.49,25,24.23,24.58,48688,0
2015-06-03,24.64,25,24.5,24.99,56800,0
2015-06-04,24.88,24.98,24.32,24.8,46100,0
2015-06-05,24.73,25.01,24.31,24.99,39300,0
2015-06-08,25.01,25.01,24.72,24.92,26100,0
2015-06-09,24.77,25,24.625,24.78,36788,0
2015-06-10,24.99,25.33,24.88,25.31,57279,0
2015-06-11,24.87,25.49,24.87,25.28,19153,0
2015-06-12,25.14,25.31,25.01,25.12,26100,0
2015-06-15,25.11,25.83,24.68,25.72,79200,0
2015-06-16,25.67,26.73,25.59,25.84,59600,0
2015-06-17,25.83,25.93,25.41,25.51,49000,0
2015-06-18,25.53,25.96,25.49,25.72,81600,0
2015-06-19,25.82,26.62,25.62,26.6,78800,0
2015-06-22,26.87,27.33,26.77,26.94,48900,0
2015-06-23,26.85,26.9,26.34,26.71,40175,0
2015-06-24,26.79,26.86,26.21,26.66,50400,0
2015-06-25,26.65,26.65,26.37,26.52,38300,0
2015-06-26,26.5,26.52,26.05,26.21,120000,0
2015-06-29,25.93,26.31,25.73,25.81,71000,0
2015-06-30,25.99,26.25,25.83,26.11,33413,0
2015-07-01,26.18,26.52,26.11,26.34,29900,0
2015-07-02,26.35,26.43,25.99,26.25,12000,0
2015-07-06,26.16,27.41,25.99,26.43,49200,0
2015-07-07,26.34,26.74,26,26.4,54800,0
2015-07-08,26.16,26.58,25.91,26.11,31400,0
2015-07-09,26.46,26.62,25.53,25.66,50100,0
2015-07-10,25.87,25.94,25.45,25.77,53400,0
2015-07-13,25.72,26.12,25.54,25.72,30400,0
2015-07-14,25.56,26.11,25.56,26.04,25806,0
2015-07-15,26,26.17,25.68,25.89,19118,0
2015-07-16,25.81,26.64,25.81,26.48,68400,0
2015-07-17,26.58,26.8,26.12,26.28,32800,0
2015-07-20,26.07,26.44,25.54,25.81,59900,0
2015-07-21,26.02,26.13,25.78,26.1,37400,0
2015-07-22,26.01,26.15,25.66,25.82,22900,0
2015-07-23,25.79,26.11,25.5,25.7,42400,0
2015-07-24,25.58,25.68,25.23,25.48,53500,0
2015-07-27,25.21,25.43,24.94,25.26,34300,0
2015-07-28,25.42,25.65,25.19,25.57,19100,0
2015-07-29,25.4,25.9,25.4,25.77,13000,0
2015-07-30,25.7,25.87,25.47,25.83,20300,0
2015-07-31,25.95,26.23,25.64,26.15,65700,0
2015-08-03,26.18,26.48,25.47,25.81,43080,0
2015-08-04,25.84,26.18,25.52,25.66,12000,0
2015-08-05,25.95,26.33,25.58,25.71,17500,0
2015-08-06,21.03,26.3,18.5,24.37,49697,0
2015-08-07,24.21,24.35,23.34,23.53,37600,0
2015-08-10,23.77,24.56,23.22,23.66,101500,0
2015-08-11,23.58,24.85,23.58,24.39,54733,0
2015-08-12,24.35,26.43,23.32,24.1,27400,0
2015-08-13,24.21,24.36,23.51,23.8,74600,0
2015-08-14,23.69,25.21,23.69,25.08,34400,0
2015-08-17,25.14,25.14,24.13,24.44,44900,0
2015-08-18,24.32,24.83,23.87,23.96,30000,0
2015-08-19,24,24,23.58,23.82,17800,0
2015-08-20,23.6,23.84,23.5,23.52,23100,0
2015-08-21,23.1,24.52,23.1,24.43,98400,0
2015-08-24,23.18,24.74,21.91,23.9,39945,0
2015-08-25,24.57,24.57,23.14,23.33,50300,0
2015-08-26,23.85,23.85,23.09,23.48,127400,0
2015-08-27,23.56,24.03,23.09,23.29,30000,0
2015-08-28,23.15,23.5,23.07,23.24,32000,0
2015-08-31,23.24,23.41,22.83,22.97,34700,0
2015-09-01,22.65,23.18,22.3,22.43,49700,0
2015-09-02,22.65,23.07,22.46,23.05,24800,0
2015-09-03,23.22,23.54,22.54,23.02,30300,0
2015-09-04,22.71,23.16,22.64,23.01,18400,0
2015-09-08,23.35,23.42,23.07,23.17,19900,0
2015-09-09,23.38,23.45,22.82,22.9,20700,0
2015-09-10,22.93,23.21,22.63,22.72,56368,0
2015-09-11,22.55,23.27,22.45,23.06,35700,0
2015-09-14,23.16,23.16,22.89,22.95,14800,0
2015-09-15,23.05,23.35,22.85,23.09,26100,0
2015-09-16,23.25,23.46,23.07,23.32,36200,0
2015-09-17,23.42,23.42,23.02,23.08,22255,0
2015-09-18,22.74,23.44,22.74,23.11,60100,0
2015-09-21,23.27,23.54,22.65,23.21,59700,0
2015-09-22,23.13,23.13,22.5,23,39500,0
2015-09-23,23.14,23.16,22.63,23.07,36745,0
2015-09-24,23.06,23.34,23.06,23.24,43609,0
2015-09-25,23.42,23.54,23.09,23.19,40400,0
2015-09-28,23.2,23.28,22.52,22.7,35762,0
2015-09-29,22.79,23.42,22.61,23.29,61400,0
2015-09-30,23.47,23.6,22.89,23.15,46400,0
2015-10-01,22.97,23.14,22.49,22.92,38500,0
2015-10-02,22.54,22.57,21.66,22.11,65100,0
2015-10-05,22.24,23.02,22.13,22.8,42866,0
2015-10-06,22.85,22.85,22.33,22.44,34900,0
2015-10-07,22.5,23,22.3,22.96,40400,0
2015-10-08,23.08,23.9,22.93,23.81,21000,0
2015-10-09,23.94,23.94,23.5,23.71,23700,0
2015-10-12,23.75,24.07,23.46,23.99,14093,0
2015-10-13,23.89,24.1,23.86,24,31200,0
2015-10-14,24,24.54,23.91,24.37,50800,0
2015-10-15,23.73,25.15,23.73,25.13,28300,0
2015-10-16,25.21,25.27,24.26,24.73,40900,0
2015-10-19,24.72,25.12,24.63,25.01,12695,0
2015-10-20,24.771,25.09,24.36,24.98,19036,0
2015-10-21,24.98,24.98,23.81,23.83,17400,0
2015-10-22,24.02,24.49,23.93,24.48,27500,0
2015-10-23,24.67,25.01,24.36,24.99,21900,0
2015-10-26,25.02,25.03,24.53,24.72,21700,0
2015-10-27,24.41,24.93,23.58,23.87,45000,0
2015-10-28,24.04,25.66,24.04,25.6,38000,0
2015-10-29,25.34,25.89,24.89,24.97,28000,0
2015-10-30,24.93,25.7,24.93,25.5,40500,0
2015-11-02,25.42,25.95,25.05,25.93,27768,0
2015-11-03,25.8,26.38,25.66,26.26,58600,0
2015-11-04,26.26,26.39,26.01,26.25,86457,0
2015-11-05,26.34,26.38,25.66,25.66,28500,0
2015-11-06,25.58,25.66,24.73,25.59,34800,0
2015-11-09,25.6,26.03,24.05,24.12,69485,0
2015-11-10,24.13,24.47,23.36,24.15,40500,0
2015-11-11,24.77,24.77,23.7,23.92,13800,0
2015-11-12,23.9,24.26,23.56,24.04,28700,0
2015-11-13,23.89,24.46,23.7,24.19,27700,0
2015-11-16,24.29,24.48,23.97,24.37,42300,0
2015-11-17,24.39,24.69,24.25,24.45,37600,0
2015-11-18,24.12,24.99,23.95,24.94,44800,0
2015-11-19,25.01,25.02,24.43,24.7,69300,0
2015-11-20,24.89,25.19,24.66,24.84,24800,0
2015-11-23,24.88,25.38,24.88,25.06,28700,0
2015-11-24,24.98,25.36,24.57,25.29,32500,0
2015-11-25,25.26,25.46,24.99,25.4,21400,0
2015-11-27,25.48,25.7,25.42,25.62,8800,0
2015-11-30,25.7,25.7,25,25.17,32900,0
2015-12-01,25.16,25.57,24.76,25,54304,0
2015-12-02,25,25,24.35,24.93,27858,0
2015-12-03,24.93,25.13,24.63,24.65,42133,0
2015-12-04,24.62,24.98,24.6,24.92,21600,0
2015-12-07,24.89,25.14,24.72,25.06,52300,0
2015-12-08,24.79,25.08,24.76,24.84,24711,0
2015-12-09,24.99,25,24.39,24.56,42100,0
2015-12-10,24.51,24.79,24.05,24.1,25500,0
2015-12-11,23.75,24.08,23.57,23.61,34800,0
2015-12-14,23.46,23.56,22.91,23.11,48708,0
2015-12-15,23.26,23.91,23.01,23.6,28900,0
2015-12-16,23.69,24.21,23.41,24.1,39500,0
2015-12-17,24.13,24.71,23.52,24.01,42100,0
2015-12-18,23.87,24.27,23.59,24.05,243300,0
2015-12-21,24.11,24.74,23.71,24.47,54600,0
2015-12-22,24.41,25.06,23.95,24.89,34942,0
2015-12-23,25,25.09,24.44,24.64,73500,0
2015-12-24,24.54,24.86,24.12,24.22,13705,0
2015-12-28,24.41,24.602,24.14,24.39,26539,0
2015-12-29,24.49,24.96,24.17,24.53,25766,0
2015-12-30,24.58,24.88,24.33,24.39,25513,0
2015-12-31,24.38,24.54,23.9,23.9,30225,0
2016-01-04,23.63,24.26,23.26,24,54160,0
2016-01-05,24.01,24.39,23.73,24.15,29971,0
2016-01-06,23.9,24.345,23.78,23.95,23857,0
2016-01-07,23.62,24.86,22.9701,23.79,39560,0
2016-01-08,23.67,23.8,23.5,23.59,61647,0
2016-01-11,23.64,23.85,22.635,23.47,33557,0
2016-01-12,23.74,23.74,21.92,22.27,44409,0
2016-01-13,22.22,22.781,21.23,21.51,37287,0
2016-01-14,21.58,21.98,21.44,21.78,40424,0
2016-01-15,21.3,21.81,20.87,21.43,43676,0
2016-01-19,21.65,21.65,20.67,21.35,40600,0
2016-01-20,21.26,22.18,20.8924,22.09,36010,0
2016-01-21,22.14,22.16,21.73,22.01,28897,0
2016-01-22,22.21,22.83,21.8001,22.23,33058,0
2016-01-25,22.11,22.44,21.63,21.67,25886,0
2016-01-26,21.84,21.96,21.38,21.5,28481,0
2016-01-27,21.45,21.55,21.08,21.15,27772,0
2016-01-28,21.4,21.84,20.92,21.33,83126,0
2016-01-29,21.48,22.55,21.48,22.45,101391,0
2016-02-01,22.36,22.99,21.47,22.25,43975,0
2016-02-02,22.01,22.18,21.62,21.94,55286,0
2016-02-03,22.04,22.53,21.35,22.19,41993,0
2016-02-04,22.07,22.51,21.47,21.79,52446,0
2016-02-05,21.67,22.16,21.415,21.81,51897,0
2016-02-08,21.76,22.58,21.16,22.45,39388,0
2016-02-09,22.31,22.84,21.632,22.49,15719,0
2016-02-10,22.55,23.1,22.5,22.74,21443,0
2016-02-11,22.4,22.8,21.61,22.63,22467,0
2016-02-12,22.85,23.5,22.83,23.29,55673,0
2016-02-16,23.61,24.01,23.46,23.81,29761,0
2016-02-17,23.92,24.49,23.64,24.31,41454,0
2016-02-18,24.32,24.5,23.895,24.33,19726,0
2016-02-19,24.3,24.46,24.1,24.18,15932,0
2016-02-22,24.37,24.95,24.37,24.56,48182,0
2016-02-23,24.39,24.92,24.3315,24.37,27417,0
2016-02-24,24.27,24.95,24.27,24.75,30031,0
2016-02-25,24.77,24.92,24.46,24.6,28296,0
2016-02-26,24.56,24.84,23.61,23.91,36969,0
2016-02-29,24.03,25,23.4,24.98,39998,0
2016-03-01,25,25,23.4001,23.78,71734,0
2016-03-02,23.78,23.88,23.34,23.64,30781,0
2016-03-03,23.75,23.75,23.05,23.1,38426,0
2016-03-04,23.1,23.1,22.405,22.8,46842,0
2016-03-07,22.89,23.64,22.89,23.64,48531,0
2016-03-08,23.47,23.99,23.4,23.62,21935,0
2016-03-09,24.03,24.09,23.71,23.96,24769,0
2016-03-10,24,24,23.21,23.42,25477,0
2016-03-11,23.46,23.65,23.1801,23.48,29350,0
2016-03-14,23.3,23.46,22.97,23.01,15743,0
2016-03-15,22.85,23.04,22.57,22.65,19719,0
2016-03-16,22.69,23.34,22.69,23.1,26635,0
2016-03-17,23.13,23.92,23.09,23.75,30987,0
2016-03-18,23.93,24.03,23.5,23.63,100300,0
2016-03-21,23.69,23.875,23.37,23.57,31800,0
2016-03-22,23.69,23.83,23.24,23.27,21240,0
2016-03-23,23.29,23.29,22.9,23.04,32359,0
2016-03-24,23.03,23.94,23.004,23.73,37117,0
2016-03-28,23.81,23.81,23.02,23.64,20810,0
2016-03-29,23.55,23.63,23.11,23.36,36241,0
2016-03-30,23.4,24.23,23.4,24.07,37643,0
2016-03-31,24,24.26,23.85,24.06,53063,0
2016-04-01,23.83,24.15,23.7,23.83,62541,0
2016-04-04,23.9,24.03,23.21,23.23,32458,0
2016-04-05,23.12,23.4,22.44,22.55,55077,0
2016-04-06,22.16,22.42,21.61,21.94,31352,0
2016-04-07,21.81,22.28,21.15,21.36,40680,0
2016-04-08,21.45,21.7,20.96,21.13,26569,0
2016-04-11,21.34,21.45,20.9,20.97,31297,0
2016-04-12,20.96,21.45,20.93,21.09,18294,0
2016-04-13,21.27,21.99,21.05,21.92,38681,0
2016-04-14,21.855,22.18,21.635,21.79,19352,0
2016-04-15,21.67,22.43,21.67,22.3,31371,0
2016-04-18,22.6,22.715,22.15,22.59,23888,0
2016-04-19,22.53,22.96,22.45,22.66,18770,0
2016-04-20,22.59,22.7,22.25,22.56,13072,0
2016-04-21,22.53,22.53,22.21,22.37,64242,0
2016-04-22,22.42,22.66,22.42,22.53,21425,0
2016-04-25,22.31,22.544,22.3,22.41,17317,0
2016-04-26,22.7,22.85,22.5,22.75,13408,0
2016-04-27,23,23.07,22.46,22.76,12250,0
2016-04-28,21.96,22.775,21.24,22.42,21547,0
2016-04-29,22.35,22.42,21.74,22.28,18369,0
2016-05-02,22.35,22.515,21.01,22.23,14950,0
2016-05-03,21.97,22.3,21.44,21.95,58119,0
2016-05-04,21.63,22.04,20.99,21.25,17722,0
2016-05-05,21.39,21.57,20.48,20.75,15098,0
2016-05-06,20.72,21.53,20.405,21.52,49463,0
2016-05-09,21.35,21.67,21.35,21.57,23174,0
2016-05-10,21.8,22.71,21.8,22.6,25014,0
2016-05-11,22.39,22.56,22.04,22.32,129848,0
2016-05-12,22.26,22.63,22.14,22.47,21459,0
2016-05-13,22.29,22.69,21.99,22.24,32947,0
2016-05-16,22.2,22.85,21.775,22.55,16058,0
2016-05-17,22.54,22.55,21.3,21.36,320104,0
2016-05-18,21.25,22.25,21.07,21.85,24397,0
2016-05-19,21.62,22.1,21.251,21.54,18705,0
2016-05-20,21.69,21.84,21.43,21.78,21534,0
2016-05-23,21.72,22.01,21.1001,21.96,36087,0
2016-05-24,21.9,22.59,21.9,22.49,91620,0
2016-05-25,22.54,22.6,22.36,22.4,44968,0
2016-05-26,22.3,22.54,22.21,22.25,15220,0
2016-05-27,22.17,22.54,22.17,22.51,16797,0
2016-05-31,22.42,22.46,22.15,22.32,23689,0
2016-06-01,22.11,23.26,22,23.17,61738,0
2016-06-02,23.8989,23.8989,23.14,23.4,34200,0
2016-06-03,23.48,23.48,22.53,22.62,39144,0
2016-06-06,22.67,22.8555,22.124,22.46,30942,0
2016-06-07,22.5,22.71,22,22.21,151638,0
2016-06-08,22.04,22.49,22.04,22.25,65042,0
2016-06-09,21.81,22.74,21.81,22.59,110120,0
2016-06-10,22.3,22.79,22.16,22.59,34008,0
2016-06-13,23.05,23.62,22.53,23.46,52722,0
2016-06-14,23.42,24.19,23.41,23.98,48969,0
2016-06-15,23.79,23.95,23.41,23.44,29974,0
2016-06-16,23.37,23.63,22.72,23.58,58203,0
2016-06-17,23.62,24.06,23.21,24.04,146184,0
2016-06-20,24.06,24.23,23.29,23.37,43830,0
2016-06-21,23.4,23.55,23.04,23.26,29511,0
2016-06-22,23.26,23.45,22.91,23.07,59174,0
2016-06-23,23.29,24.18,23.15,23.86,114189,0
2016-06-24,23.75,24.155,23.4625,23.84,95890,0
2016-06-27,23.63,24.38,22.37,22.64,58195,0
2016-06-28,22.83,23.16,22.44,22.6,84733,0
2016-06-29,22.83,23.16,22.5,22.64,53414,0
2016-06-30,22.64,23.39,22.33,22.62,59500,0
2016-07-01,22.47,23.74,22.47,23.43,34372,0
2016-07-05,23.43,23.91,23.35,23.74,26092,0
2016-07-06,23.69,24.37,23.55,24.24,63384,0
2016-07-07,24.43,24.488,23.5,23.69,39588,0
2016-07-08,24.01,24.5,23.8001,24.36,54959,0
2016-07-11,24.34,24.5,24.29,24.45,24941,0
2016-07-12,24.5,24.95,24,24.48,77997,0
2016-07-13,24.6,24.9,24.23,24.81,34298,0
2016-07-14,24.84,25.16,24.8,24.87,64730,0
2016-07-15,25.02,25.12,24.73,24.86,85873,0
2016-07-18,24.81,25.18,24.73,24.87,33065,0
2016-07-19,24.92,24.92,24.55,24.66,39577,0
2016-07-20,24.8,24.948,24.59,24.63,30527,0
2016-07-21,24.856,24.856,24.34,24.51,37352,0
2016-07-22,24.48,24.78,24.475,24.57,49220,0
2016-07-25,24.34,24.79,24.32,24.59,45177,0
2016-07-26,24.7,24.92,24.42,24.87,41245,0
2016-07-27,24.9,24.9,24.25,24.33,41434,0
2016-07-28,24.84,24.84,23.91,24.05,63550,0
2016-07-29,24.14,24.45,23.87,24.03,126905,0
2016-08-01,24.12,24.385,23.95,24.27,40190,0
2016-08-02,24.17,24.29,23.94,24.05,22420,0
2016-08-03,24.07,24.23,23.71,24.21,35677,0
2016-08-04,24.44,24.75,23.6,24.13,47155,0
2016-08-05,24.32,24.8,23.6,24.42,90172,0
2016-08-08,24.51,24.685,24.06,24.21,58048,0
2016-08-09,24.35,24.59,24.29,24.42,41385,0
2016-08-10,24.35,24.714,24.1101,24.54,16030,0
2016-08-11,24.49,25.14,24.49,25.01,34273,0
2016-08-12,24.99,25.02,24.56,24.93,12578,0
2016-08-15,24.9,25.32,24.61,25.16,16185,0
2016-08-16,25.04,25.23,24.73,25.01,14920,0
2016-08-17,24.92,25.03,24.48,24.78,38178,0
2016-08-18,24.74,25.1,24.73,24.91,23709,0
2016-08-19,24.9,25.2,24.74,24.96,34754,0
2016-08-22,24.66,25.18,24.6,25.08,30012,0
2016-08-23,25.04,25.59,24.87,25.53,94060,0
2016-08-24,25.37,25.73,25.28,25.44,21924,0
2016-08-25,25.82,25.82,24.9,25.17,60211,0
2016-08-26,25.435,25.53,24.78,24.89,31903,0
2016-08-29,25.17,25.34,24.69,24.77,22578,0
2016-08-30,24.84,25.14,24.81,25.09,10487,0
2016-08-31,25.34,25.34,24.73,25,31755,0
2016-09-01,25,25.28,24.3425,24.87,39216,0
2016-09-02,24.92,25.4599,24.92,25.43,22558,0
2016-09-06,25.58,25.71,25.09,25.15,18173,0
2016-09-07,25.15,25.29,25.06,25.15,16079,0
2016-09-08,25.15,25.45,25.13,25.32,26780,0
2016-09-09,25.3,25.3,25.1,25.19,84173,0
2016-09-12,25,25.21,24.95,25.21,24149,0
2016-09-13,25.03,25.14,24.9,24.99,35270,0
2016-09-14,25,25.15,24.51,24.71,19798,0
2016-09-15,24.8,25.02,24.61,24.87,24490,0
2016-09-16,24.96,25.19,24.74,25.05,65654,0
2016-09-19,25.04,25.1408,24.69,24.96,15440,0
2016-09-20,25.13,25.44,24.84,25.16,45140,0
2016-09-21,25.1,25.289,24.94,25.18,22812,0
2016-09-22,25.36,25.97,25.31,25.92,32315,0
2016-09-23,25.75,25.95,25.51,25.78,13735,0
2016-09-26,25.78,25.79,25.27,25.34,18025,0
2016-09-27,25.3454,25.805,25.29,25.65,12641,0
2016-09-28,25.4,26.02,25.4,25.98,75935,0
2016-09-29,25.82,26,25.26,25.32,24211,0
2016-09-30,25.52,25.8079,25.395,25.57,39166,0
2016-10-03,25.39,25.71,25.15,25.25,64614,0
2016-10-04,25.1,25.45,24.9501,25.07,34945,0
2016-10-05,25.18,25.71,25.18,25.44,22041,0
2016-10-06,25.26,25.39,25.11,25.19,6094,0
2016-10-07,25.14,25.35,25,25.01,18379,0
2016-10-10,25.2,25.29,24.83,24.91,54291,0
2016-10-11,24.81,24.81,23.99,24.26,37104,0
2016-10-12,24.33,24.546,24.09,24.36,33726,0
2016-10-13,24.23,24.23,23.37,23.89,32057,0
2016-10-14,24.08,24.08,23.67,23.76,59695,0
2016-10-17,23.8,24,23.65,23.7,19667,0
2016-10-18,23.8,24,23.4,23.7,35186,0
2016-10-19,23.7,24.1,23.7,23.8,30055,0
2016-10-20,24.025,24.3,23.7,24.2,42969,0
2016-10-21,24,24.75,23.8,24.35,29542,0
2016-10-24,24.55,24.85,24.05,24.75,29495,0
2016-10-25,25.3,25.55,24.45,24.8,17109,0
2016-10-26,24.85,25.2,24.6,24.85,43441,0
2016-10-27,25,25,23.95,24.55,23999,0
2016-10-28,24.45,24.75,22.6,24.65,23046,0
2016-10-31,24.8,25.4,24.5,25.2,80735,0
2016-11-01,25.2,25.25,24.7,24.75,69059,0
2016-11-02,24.975,25,24.45,24.65,49686,0
2016-11-03,24.7,26.6,24.7,25.3,22794,0
2016-11-04,25.4,25.95,24.65,24.7,42525,0
2016-11-07,25,25.8,24.7,24.95,36086,0
2016-11-08,24.7,25.25,24.525,25.1,21765,0
2016-11-09,25.05,25.65,24.725,25.45,56189,0
2016-11-10,25.5,26,25,25.6,101814,0
2016-11-11,25.75,26,25.4,25.7,190255,0
2016-11-14,26.05,26.6,25.7,26.25,58738,0
2016-11-15,26.1,26.8,26.1,26.55,54694,0
2016-11-16,26.55,26.95,26.15,26.95,70592,0
2016-11-17,26.9,27.8,26.85,27.75,123374,0
2016-11-18,27.95,27.95,27.55,27.8,76988,0
2016-11-21,28,28,27.7,27.8,47954,0
2016-11-22,27.85,28,27.4,27.7,105242,0
2016-11-23,27.55,28.35,27.55,28.3,63900,0
2016-11-25,28.15,28.9,28.15,28.85,15725,0
2016-11-28,30.3,30.3,28.25,28.55,39849,0
2016-11-29,28.65,28.7,27.6569,27.7,35572,0
2016-11-30,27.55,27.8,27.05,27.75,73671,0
2016-12-01,27.6,28,27.6,27.7,26341,0
2016-12-02,27.65,28,27.55,27.95,49105,0
2016-12-05,27.95,28.05,27.45,28.05,57473,0
2016-12-06,28.05,28.2,27.9,28.1,63342,0
2016-12-07,28.05,28.3,27.75,28.2,52763,0
2016-12-08,28.05,28.55,27.6,27.7,162298,0
2016-12-09,27.85,28.15,27.65,28.1,149524,0
2016-12-12,28.3,28.9,28.25,28.4,94575,0
2016-12-13,28.4,28.55,27.95,28.2,49151,0
2016-12-14,28.3,28.5,27.8,27.95,38328,0
2016-12-15,28.05,28.5,27.9,28.15,56966,0
2016-12-16,28.3,29.35,28.05,29.2,140483,0
2016-12-19,29,29.135,28.7,29.05,53573,0
2016-12-20,29.05,29.2,28.8,29,36492,0
2016-12-21,28.85,28.9,28.6,28.7,31641,0
2016-12-22,28.35,28.75,28.2,28.35,19958,0
2016-12-23,28.5,28.6,28.2,28.5,16537,0
2016-12-27,28.4,28.9,28.25,28.75,18242,0
2016-12-28,28.8,29.05,28.5,29,53280,0
2016-12-29,29,29.1,28.4,28.85,55249,0
2016-12-30,28.7,28.7,28.05,28.15,49144,0
2017-01-03,28.4,29.2,28.3,28.9,56343,0
2017-01-04,29.05,29.35,28.55,29.3,30480,0
2017-01-05,29.45,29.45,28.7,28.75,54338,0
2017-01-06,28.9,28.9,28.3,28.5,21812,0
2017-01-09,28.4,28.4,28.1,28.1,21937,0
2017-01-10,27.95,28.75,27.95,28.7,72532,0
2017-01-11,28.4,28.85,28.4,28.85,42582,0
2017-01-12,28.8,29.0063,28.35,28.5,59688,0
2017-01-13,28.7,28.85,28.45,28.55,42252,0
2017-01-17,28.35,28.55,28,28.3,38448,0
2017-01-18,28.45,28.6,27.9,28.15,38635,0
2017-01-19,28.1,28.5,27.8,28.25,67001,0
2017-01-20,28.2,28.7,28.05,28.2,99623,0
2017-01-23,28,28.6,27.95,28.5,107778,0
2017-01-24,28.5,28.85,28.15,28.3,58167,0
2017-01-25,28.5,28.71,28.3435,28.55,52301,0
2017-01-26,28.6,28.65,28.3,28.4,20147,0
2017-01-27,28.4,28.45,28.05,28.2,24814,0
2017-01-30,28,28,27.6,27.7,25651,0
2017-01-31,27.6,27.9,27.1,27.7,88222,0
2017-02-01,27.95,28,27.4,27.6,84636,0
2017-02-02,27.6,27.75,27.2,27.55,33061,0
2017-02-03,27.6,28.3,27.35,28.2,188200,0
2017-02-06,28.25,28.25,27.6,27.7,28328,0
2017-02-07,27.65,27.85,27.45,27.6,24122,0
2017-02-08,27.45,27.65,27.05,27.4,32364,0
2017-02-09,27.35,27.75,27.15,27.65,28772,0
2017-02-10,27.8,28.15,27.74,28.05,17657,0
2017-02-13,28.3,28.3,27.9974,28.15,28650,0
2017-02-14,28.2,28.25,27.9,28.15,32240,0
2017-02-15,28,28.45,27.85,28.4,15875,0
2017-02-16,28.5,28.5,28.175,28.4,31544,0
2017-02-17,28.4,28.55,28.2,28.25,27222,0
2017-02-21,28.35,28.45,28.1,28.25,16708,0
2017-02-22,28,28.15,27.7,28,23462,0
2017-02-23,29.25,32.075,29.25,30.4,154452,0
2017-02-24,30.45,32.5,29.95,31.325,221487,0
2017-02-27,31.75,32.0038,30.65,31.75,190968,0
2017-02-28,31.9,32.4,31.55,32.25,100214,0
2017-03-01,32.85,34.35,32.85,33,140436,0
2017-03-02,33,34,32.845,33.65,65951,0
2017-03-03,33.8,33.95,33.3,33.8,53190,0
2017-03-06,34.45,38.55,33.2,33.25,97197,0
2017-03-07,33.25,34.3,33.25,33.4,41828,0
2017-03-08,33.5,33.55,33.25,33.45,29857,0
2017-03-09,33.3,33.6989,31.6,32.45,187755,0
2017-03-10,32.8,34.1,32.8,34,98847,0
2017-03-13,34.15,34.25,33.55,34.1,102910,0
2017-03-14,33.85,34,32.35,33.85,57297,0
2017-03-15,34,35.2,33.95,35.2,101683,0
2017-03-16,34.9,35.15,34.25,34.5,116109,0
2017-03-17,34.35,35.6,34.2,35.55,178867,0
2017-03-20,36,36.65,34.75,34.85,192445,0
2017-03-21,35.05,35.4,34,34.1,86314,0
2017-03-22,33.95,34.15,33.15,33.55,115826,0
2017-03-23,33.55,34.55,33.35,34.2,128137,0
2017-03-24,34.25,34.55,33.65,33.8,69730,0
2017-03-27,33.1,34.15,32.45,33.85,101573,0
2017-03-28,33.8,33.8,33.35,33.55,98146,0
2017-03-29,33.55,33.95,33.25,33.9,99321,0
2017-03-30,33.85,34,33.4,33.65,52949,0
2017-03-31,33.5,34.05,33.5,33.7,65869,0
2017-04-03,33.6,33.75,32.7,32.9,137321,0
2017-04-04,32.55,33.45,32.55,33.35,88364,0
2017-04-05,33.4,33.7,32.8,32.9,118180,0
2017-04-06,33.25,33.75,32.5501,33.75,121140,0
2017-04-07,33.5,33.7,32.6,32.8,77477,0
2017-04-10,32.8,34.5,32.6,32.85,111695,0
2017-04-11,32.85,33.1,32.7,32.85,67118,0
2017-04-12,32.95,33,32.5,32.65,54747,0
2017-04-13,32.6,32.75,32.2,32.4,76381,0
2017-04-17,32.4,32.8,32.1492,32.65,60208,0
2017-04-18,32.55,33.15,32.5,32.95,55708,0
2017-04-19,33.05,33.275,32.7,33,68382,0
2017-04-20,33,33.5,32.5985,33.05,77560,0
2017-04-21,33.05,33.35,32.9,32.95,68387,0
2017-04-24,33.2,33.45,33.05,33.3,212062,0
2017-04-25,33.5,34.75,33.25,33.5,257637,0
2017-04-26,33.65,35.2,33.6,35,240871,0
2017-04-27,35.1,35.65,34.7,35.05,128569,0
2017-04-28,35.15,35.15,34.35,34.45,89460,0
2017-05-01,34.4,34.65,32.6819,34.3,120472,0
2017-05-02,34.45,34.5,33.7,34.1,147884,0
2017-05-03,35,36.2,31.8,32.35,253284,0
2017-05-04,32.35,32.5,31.35,32.35,130255,0
2017-05-05,32.35,32.4,31.15,31.35,116969,0
2017-05-08,31.1,31.6,30.8,31.4,104306,0
2017-05-09,31.5,32,31.4,31.75,98799,0
2017-05-10,31.7,31.8,31,31.7,141138,0
2017-05-11,29.7,29.85,29,29.375,1788555,0
2017-05-12,29.1,30,29.1,29.45,831649,0
2017-05-15,29.75,30,29.15,29.25,321489,0
2017-05-16,29.2,29.8,28.7,29.55,366008,0
2017-05-17,29.25,29.25,28.5,28.7,250227,0
2017-05-18,28.65,28.75,28.1,28.3,183774,0
2017-05-19,28.3,28.9,28.15,28.65,361177,0
2017-05-22,28.65,29.2,28.55,29.2,193230,0
2017-05-23,29.25,29.4,28.9,29.1,129113,0
2017-05-24,29.15,29.65,29.05,29.4,143342,0
2017-05-25,29.5,29.7,29.25,29.25,207052,0
2017-05-26,29.2,29.4,28.8,29.4,217400,0
2017-05-30,29.15,29.35,28.75,29,136515,0
2017-05-31,29.1,29.6,28.7,29.5,109767,0
2017-06-01,29.55,29.9,29.35,29.75,93634,0
2017-06-02,29.85,30.1,29.55,29.65,178627,0
2017-06-05,29.45,30.05,28.922,29.65,155912,0
2017-06-06,29.5,29.65,29.3,29.45,148265,0
2017-06-07,28.8075,29.8,28.8075,29.5,68584,0
2017-06-08,29.6,29.95,29.425,29.75,228873,0
2017-06-09,29.85,30.1,29.75,29.95,166866,0
2017-06-12,29.9,30.175,29.65,29.85,175807,0
2017-06-13,30,30.2,29.8,30.15,105993,0
2017-06-14,30.25,30.5,30.025,30.35,251927,0
2017-06-15,29.95,30.25,29.7,30,215580,0
2017-06-16,29.8,30.35,29.65,30.1,315416,0
2017-06-19,30.2,30.45,30.05,30.25,122379,0
2017-06-20,30.25,30.3,29.35,29.4,124951,0
2017-06-21,29.4,29.85,29.3,29.4,373510,0
2017-06-22,28.85,29.75,28.8,28.85,329089,0
2017-06-23,28.95,29.4,28.8,29.3,773337,0
2017-06-26,29.3,29.9,29.234,29.8,236949,0
2017-06-27,29.75,30.25,29.5,30.15,177689,0
2017-06-28,30.25,31.2,30.15,31.15,221997,0
2017-06-29,31.25,31.35,30.7,31.1,223446,0
2017-06-30,31.05,31.25,30.3,30.55,386705,0
2017-07-03,30.8,30.85,30.25,30.25,51731,0
2017-07-05,30.2,30.36,29.7,30.3,102214,0
2017-07-06,30.1,30.3,29.6,29.7,121279,0
2017-07-07,30.05,31.3,29.9,31.3,198020,0
2017-07-10,31.3,32.25,31.2,32,330620,0
2017-07-11,32,32.5625,31.05,31.45,192828,0
2017-07-12,31.6,32,31.4,31.7,105888,0
2017-07-13,31.65,31.8,31.15,31.6,123429,0
2017-07-14,31.55,31.85,31.25,31.3,272421,0
2017-07-17,31.4,31.65,31.1,31.4,83019,0
2017-07-18,31.25,31.8,31.15,31.7,92490,0
2017-07-19,31.7,32.4,31.65,32.1,152949,0
2017-07-20,32.1,34.45,32.1,32.4,111966,0
2017-07-21,32.55,32.75,32.2,32.25,125629,0
2017-07-24,32.25,32.55,32.05,32.35,211943,0
2017-07-25,32.5,32.775,32.35,32.6,140526,0
2017-07-26,32.6,33,32.25,32.5,92591,0
2017-07-27,32.6,32.6,32.05,32.35,116275,0
2017-07-28,32.3,32.7,32.15,32.65,70206,0
2017-07-31,32.8,32.95,32.25,32.7,79009,0
2017-08-01,32.8,32.85,32.5,32.8,84324,0
2017-08-02,35,36,33.75,34.4,276893,0
2017-08-03,34.45,34.9,34,34.55,207464,0
2017-08-04,34.55,34.95,34.3,34.9,251724,0
2017-08-07,35,35.25,34.8,35.05,130199,0
2017-08-08,35.1,35.3,34.65,34.95,337742,0
2017-08-09,34.85,35.45,34.75,34.95,141122,0
2017-08-10,35,35.65,34.75,35.55,187569,0
2017-08-11,35.5,35.75,35.25,35.4,161549,0
2017-08-14,35.65,36.45,35.35,36.15,200805,0
2017-08-15,36.1,36.2,35.8,35.9,172709,0
2017-08-16,36.1,36.275,35.75,35.85,137655,0
2017-08-17,35.7,35.9499,35.4,35.55,164949,0
2017-08-18,35.3,35.85,35.15,35.5,174028,0
2017-08-21,35.4,35.925,35.3,35.85,113981,0
2017-08-22,35.9,37,35.9,36.9,145525,0
2017-08-23,36.6,37.15,36.6,36.9,130985,0
2017-08-24,36.95,37.2,36.65,37,111033,0
2017-08-25,37,37.6,36.95,37.3,115335,0
2017-08-28,37.35,37.65,37.1,37.4,73738,0
2017-08-29,37.4,37.6,36.85,37.3,340730,0
2017-08-30,37.35,37.432,36.8,36.95,109707,0
2017-08-31,37.05,37.35,36.75,36.9,129300,0
2017-09-01,37,37.25,36.7,37.2,194903,0
2017-09-05,37.15,37.4,36.8,37.25,147626,0
2017-09-06,37.3,37.75,37.15,37.35,224558,0
2017-09-07,37.5,37.5,37,37.1,203009,0
2017-09-08,37.1,37.1,36.6,36.9,117978,0
2017-09-11,37.15,37.25,36.9,37.05,177268,0
2017-09-12,37.25,37.45,36.95,37.45,166050,0
2017-09-13,37.4,37.45,37,37.15,74297,0
2017-09-14,37.05,37.2,36.5,36.7,96037,0
2017-09-15,36.75,37.65,36.55,37.4,245622,0
2017-09-18,37.25,37.45,36.85,37.15,123254,0
2017-09-19,37.15,37.35,36.9,37.2,136195,0
2017-09-20,37.2,37.8,37.1,37.35,207639,0
2017-09-21,37.45,37.8,37.2,37.45,93309,0
2017-09-22,37.4,38.125,37.4,38.05,85769,0
2017-09-25,38.1,38.45,38.05,38.2,107092,0
2017-09-26,38.2,39.4,38.2,38.6,250783,0
2017-09-27,38.6,39.75,38.6,39.7,161456,0
2017-09-28,39.5,39.975,39.15,39.75,109089,0
2017-09-29,39.7,39.8,39.35,39.5,98673,0
2017-10-02,39.5,40.35,39.3,40.35,248855,0
2017-10-03,40.45,40.55,39.65,39.9,148192,0
2017-10-04,39.95,40.625,39.75,40.35,211574,0
2017-10-05,40.45,40.9,40.225,40.45,128932,0
2017-10-06,40.45,40.6,40.15,40.5,94083,0
2017-10-09,40.85,41,40.4,40.5,43551,0
2017-10-10,40.75,41.2,40.5,40.725,139370,0
2017-10-11,40.75,41.25,40.46,41.05,113211,0
2017-10-12,41.1,41.25,40.705,40.8,89715,0
2017-10-13,40.95,41.15,40.45,40.5,90358,0
2017-10-16,40.45,40.575,39.8,39.85,153116,0
2017-10-17,39.8,40.05,39.425,39.5,132856,0
2017-10-18,39.75,39.9,39.45,39.6,150682,0
2017-10-19,39.4,39.6,39.25,39.45,93600,0
2017-10-20,39.75,39.8,39.5,39.75,75320,0
2017-10-23,39.85,40.05,39.55,40,124041,0
2017-10-24,40,40.4,39.95,40.05,82713,0
2017-10-25,40,40.15,39.6,39.9,146131,0
2017-10-26,39.95,40.2,39.9,40,118578,0
2017-10-27,40.1359,40.25,39.75,40.05,131753,0
2017-10-30,40.25,40.65,38.1,38.7,149913,0
2017-10-31,38.75,39.175,38.6,38.75,187793,0
2017-11-01,38.7,38.75,37.7,38.35,127203,0
2017-11-02,39,39.85,35.5,38.3,224752,0
2017-11-03,38.2,38.525,36.15,36.45,207585,0
2017-11-06,36.5,36.85,36.3462,36.5,71150,0
2017-11-07,36.55,36.7,35.9,36.1,141081,0
2017-11-08,35.95,37.05,35.9,36.45,134092,0
2017-11-09,36.35,37,36.05,36.8,207705,0
2017-11-10,36.75,37.3,36.65,37.05,105851,0
