Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.41,7.54,7.32,7.51,62388,0
2005-02-28,7.4,7.83,7.4,7.67,45689,0
2005-03-01,7.73,7.79,7.52,7.66,47972,0
2005-03-02,7.5,8.09,7.5,8,131555,0
2005-03-03,7.89,8.02,7.75,7.79,74526,0
2005-03-04,7.84,7.84,7.7,7.84,33935,0
2005-03-07,7.88,7.88,7.79,7.81,24127,0
2005-03-08,7.8,7.96,7.72,7.84,43614,0
2005-03-09,7.8,7.89,7.78,7.78,39215,0
2005-03-10,7.74,7.89,7.71,7.83,51729,0
2005-03-11,7.87,7.9,7.72,7.87,69599,0
2005-03-14,7.85,7.94,7.82,7.85,53797,0
2005-03-15,7.88,8.5,7.2,7.22,434973,0
2005-03-16,7.28,7.72,7.23,7.37,449418,0
2005-03-17,7.55,7.55,7.28,7.35,58027,0
2005-03-18,7.39,7.41,7,7.11,136309,0
2005-03-21,7.22,7.4,6.9,7.27,83381,0
2005-03-22,7.22,7.43,6.97,7.23,133003,0
2005-03-23,7.16,7.26,7,7.03,59287,0
2005-03-24,7.14,7.26,6.98,7,73644,0
2005-03-28,6.93,7.13,6.93,6.96,49323,0
2005-03-29,6.89,7.02,6.65,6.7,48055,0
2005-03-30,6.78,6.79,6.65,6.75,47278,0
2005-03-31,6.7,6.89,6.52,6.87,141434,0
2005-04-01,6.82,7.15,6.82,7.13,174296,0
2005-04-04,7.07,7.5,7.07,7.45,134110,0
2005-04-05,7.51,7.56,7.28,7.4,67873,0
2005-04-06,7.5,7.65,7.45,7.47,114910,0
2005-04-07,7.59,8.04,7.56,7.84,499754,0
2005-04-08,7.85,7.85,7.62,7.65,148175,0
2005-04-11,7.57,7.65,7.34,7.35,52882,0
2005-04-12,7.32,7.53,7.24,7.52,69052,0
2005-04-13,7.52,7.52,7.35,7.42,47024,0
2005-04-14,7.39,7.44,7.3,7.33,91209,0
2005-04-15,7.33,7.45,7,7.19,191662,0
2005-04-18,7.19,7.33,7.08,7.18,91458,0
2005-04-19,7.2,7.27,7.08,7.11,81426,0
2005-04-20,7.09,7.13,6.96,7.09,90441,0
2005-04-21,7.15,7.15,7,7.03,120096,0
2005-04-22,6.95,6.99,6.57,6.68,67530,0
2005-04-25,6.74,6.91,6.6,6.9,78277,0
2005-04-26,6.92,7.15,6.86,7,168042,0
2005-04-27,6.91,7.12,6.91,7.05,67770,0
2005-04-28,6.97,7.11,6.9,7,111370,0
2005-04-29,7,7.01,6.62,7,67511,0
2005-05-02,7,7.06,6.69,6.87,43268,0
2005-05-03,6.86,6.93,6.76,6.87,38918,0
2005-05-04,6.85,6.91,6.72,6.87,35847,0
2005-05-05,6.82,6.85,6.74,6.81,80601,0
2005-05-06,6.9,6.9,6.73,6.78,56713,0
2005-05-09,6.73,6.85,6.57,6.85,126227,0
2005-05-10,7.5,8.1,7.2,8.01,1113324,0
2005-05-11,7.96,8.59,7.9,8.54,368881,0
2005-05-12,8.5,8.78,8.41,8.76,217210,0
2005-05-13,8.71,8.76,8.55,8.72,194572,0
2005-05-16,8.63,8.84,8.63,8.67,158273,0
2005-05-17,8.74,9.09,8.74,8.98,267445,0
2005-05-18,9.09,9.09,8.71,8.8,137664,0
2005-05-19,8.87,8.89,8.45,8.65,125666,0
2005-05-20,8.56,8.63,8.42,8.52,66571,0
2005-05-23,8.59,8.7,8.5,8.6,140840,0
2005-05-24,8.62,8.62,8.39,8.39,91012,0
2005-05-25,8.39,8.47,8.1,8.25,112089,0
2005-05-26,8.3,8.43,8.28,8.35,139680,0
2005-05-27,8.45,8.55,8.34,8.34,158324,0
2005-05-31,8.47,8.47,8.27,8.28,276977,0
2005-06-01,8.4,8.43,8.15,8.3,239408,0
2005-06-02,8.29,8.39,8.2,8.28,216633,0
2005-06-03,8.25,8.33,8.18,8.24,193748,0
2005-06-06,8.25,8.34,8.14,8.31,345534,0
2005-06-07,8.29,8.75,8.27,8.37,735494,0
2005-06-08,8.43,8.6,8.41,8.49,265102,0
2005-06-09,8.53,8.53,8.32,8.4,164070,0
2005-06-10,8.34,8.51,8.27,8.5,114108,0
2005-06-13,8.56,8.6,8.37,8.52,165141,0
2005-06-14,8.54,8.6,8.38,8.6,209949,0
2005-06-15,8.64,8.8,8.48,8.73,516439,0
2005-06-16,8.8,8.8,8.6,8.7,236899,0
2005-06-17,8.79,8.79,8.65,8.7,183571,0
2005-06-20,8.7,8.7,8.43,8.46,335681,0
2005-06-21,8.45,9,8.42,8.77,883565,0
2005-06-22,8.74,8.93,8.71,8.8,273572,0
2005-06-23,8.85,8.9,8.76,8.83,725280,0
2005-06-24,8.83,8.87,8.71,8.8,198007,0
2005-06-27,8.79,8.89,8.76,8.77,156612,0
2005-06-28,8.76,9.45,8.76,9.41,443685,0
2005-06-29,9.43,9.6,9.35,9.6,221846,0
2005-06-30,9.6,9.6,9.1,9.5,635071,0
2005-07-01,9.49,9.72,9.4,9.47,280199,0
2005-07-05,9.43,9.79,9.43,9.74,178912,0
2005-07-06,9.72,9.91,9.41,9.83,409730,0
2005-07-07,9.79,10,9.59,9.94,428682,0
2005-07-08,9.97,10.13,9.97,10.1,431649,0
2005-07-11,10.1,10.33,9.94,10.31,557895,0
2005-07-12,10.36,10.37,10.1,10.33,262623,0
2005-07-13,10.34,10.34,10.1,10.19,297536,0
2005-07-14,10.25,10.25,9.55,9.86,315625,0
2005-07-15,9.72,10.08,9.72,9.99,526101,0
2005-07-18,10,10.13,9.91,9.95,293541,0
2005-07-19,10,10.21,9.95,10.1,196437,0
2005-07-20,10.04,10.25,9.97,10.2,292460,0
2005-07-21,10.22,10.35,10.12,10.17,187513,0
2005-07-22,10.19,10.46,10.15,10.44,169636,0
2005-07-25,10.36,10.44,10.18,10.2,96343,0
2005-07-26,10.22,10.24,10,10.16,172931,0
2005-07-27,10.19,10.2,9.83,10,154116,0
2005-07-28,10.03,10.14,9.97,10.11,262059,0
2005-07-29,10.13,10.52,10.05,10.25,130050,0
2005-08-01,10.37,10.38,10.05,10.29,180105,0
2005-08-02,10.31,10.36,10.24,10.29,106895,0
2005-08-03,10.18,10.4,10.1,10.19,66088,0
2005-08-04,10.14,10.36,9.74,9.76,198745,0
2005-08-05,9.73,9.93,9.32,9.49,132780,0
2005-08-08,9.58,9.78,9.44,9.44,135796,0
2005-08-09,10.5,11.19,10.35,11.1,961553,0
2005-08-10,11.2,11.4,10.98,10.98,515656,0
2005-08-11,10.95,11.3,10.77,10.9,382704,0
2005-08-12,10.8,10.87,10.56,10.66,255985,0
2005-08-15,10.6,10.73,10.5,10.68,149728,0
2005-08-16,10.73,10.75,10.5,10.52,117663,0
2005-08-17,10.47,10.64,10.16,10.49,165627,0
2005-08-18,10.41,10.5,10.19,10.43,121170,0
2005-08-19,10.38,10.55,10.37,10.45,188664,0
2005-08-22,10.42,10.55,10.42,10.49,181545,0
2005-08-23,10.52,10.52,10.42,10.5,225408,0
2005-08-24,10.48,10.5,10.2,10.25,146617,0
2005-08-25,10.17,10.36,10.17,10.22,215965,0
2005-08-26,10.3,10.3,9.96,10.03,222578,0
2005-08-29,10.03,10.5,10,10.44,528437,0
2005-08-30,10.39,10.5,10.35,10.44,263898,0
2005-08-31,10.5,10.78,10.45,10.64,1057481,0
2005-09-01,10.6,10.67,10.51,10.56,611281,0
2005-09-02,10.6,11.09,10.52,10.84,374126,0
2005-09-06,10.92,11.23,10.92,11.21,311376,0
2005-09-07,11.21,11.25,10.99,11.14,269855,0
2005-09-08,11.18,11.25,11.02,11.22,228255,0
2005-09-09,11.3,11.5,11.14,11.45,317649,0
2005-09-12,11.55,11.86,11.46,11.7,364890,0
2005-09-13,11.65,11.68,11.35,11.58,180831,0
2005-09-14,11.52,11.81,11.52,11.65,389418,0
2005-09-15,11.65,11.75,11.19,11.24,233675,0
2005-09-16,11.33,11.37,11.16,11.16,376368,0
2005-09-19,11.3,11.78,11.16,11.69,317800,0
2005-09-20,11.71,11.96,11.71,11.8,217251,0
2005-09-21,11.8,11.8,11.44,11.49,225583,0
2005-09-22,11.54,11.6,10.97,11.5,131350,0
2005-09-23,11.58,11.71,11.43,11.71,94754,0
2005-09-26,11.81,11.81,11.59,11.77,232421,0
2005-09-27,11.81,11.81,11.51,11.56,132931,0
2005-09-28,11.55,11.82,11.5,11.81,131404,0
2005-09-29,11.87,11.87,11.41,11.84,109655,0
2005-09-30,11.81,12.07,11.54,11.9,161339,0
2005-10-03,12.01,12.43,11.95,12.25,291370,0
2005-10-04,12.33,12.54,12.2,12.34,312042,0
2005-10-05,14.2,14.4,13.2,13.42,1017443,0
2005-10-06,13.41,14.14,12.55,14.11,930520,0
2005-10-07,14.05,14.1,13.31,13.55,421388,0
2005-10-10,13.67,14.07,13.5,14.05,518220,0
2005-10-11,13.52,13.86,13.07,13.39,386234,0
2005-10-12,13.38,13.5,12.61,13.1,287356,0
2005-10-13,13.25,13.47,12.6,13.35,271057,0
2005-10-14,13.35,13.63,13,13.53,269761,0
2005-10-17,13.48,13.69,12.66,13.42,308791,0
2005-10-18,13.32,13.58,13.15,13.46,192689,0
2005-10-19,13.4,13.8,13.39,13.66,334349,0
2005-10-20,13.63,14.39,13.56,13.8,510751,0
2005-10-21,13.75,14.19,13.74,14.05,261879,0
2005-10-24,14.24,14.8,14.12,14.67,715394,0
2005-10-25,14.91,14.91,13.97,14.32,380699,0
2005-10-26,14.33,14.39,14.06,14.13,268592,0
2005-10-27,14.09,14.18,13.8,13.92,333500,0
2005-10-28,13.89,14.01,13.4,13.71,341196,0
2005-10-31,13.71,14.65,13.71,14.44,521380,0
2005-11-01,14.39,14.9,14.39,14.76,243782,0
2005-11-02,13.79,14.28,13.63,14.08,413717,0
2005-11-03,14.15,14.49,14.02,14.04,276183,0
2005-11-04,13.99,14.75,13.87,14.31,248894,0
2005-11-07,14.32,14.53,13.92,14.22,377999,0
2005-11-08,14.98,15.41,14.34,14.34,914236,0
2005-11-09,14.27,14.49,14.06,14.45,601694,0
2005-11-10,14.32,14.58,13.47,14.43,404134,0
2005-11-11,14.41,14.5,13.82,13.89,274203,0
2005-11-14,13.8,14.22,13.71,14.07,362172,0
2005-11-15,13.2,13.37,12.25,12.94,432141,0
2005-11-16,12.94,13.3,12.84,12.89,297133,0
2005-11-17,12.8,13.39,12.45,12.95,137012,0
2005-11-18,13.08,13.08,12.09,12.31,350217,0
2005-11-21,12.18,13.36,12,12.9,286750,0
2005-11-22,12.9,13.61,12.79,13.24,226745,0
2005-11-23,13.25,13.25,12.7,12.86,151630,0
2005-11-25,12.75,12.82,12.39,12.75,36835,0
2005-11-28,12.75,12.94,12,12.16,311002,0
2005-11-29,12.31,13.49,12.13,13.36,302928,0
2005-11-30,13.35,13.8,13.01,13.8,435576,0
2005-12-01,13.94,13.99,13.62,13.65,421518,0
2005-12-02,13.59,14.24,13.16,13.85,294926,0
2005-12-05,13.8,14.08,13.76,13.76,266187,0
2005-12-06,13.87,14.15,13.84,13.85,293104,0
2005-12-07,13.85,13.91,13.16,13.43,232086,0
2005-12-08,13.4,13.59,13.22,13.34,108942,0
2005-12-09,13.4,13.86,13.2,13.67,91424,0
2005-12-12,13.75,14.02,13.68,13.95,378591,0
2005-12-13,14,14.09,13.75,13.99,367971,0
2005-12-14,13.91,14.05,13.84,13.98,367039,0
2005-12-15,13.9,13.97,13.76,13.89,454878,0
2005-12-16,13.93,14.05,13.45,13.59,262978,0
2005-12-19,13.6,13.84,13.4,13.54,152119,0
2005-12-20,13.62,13.95,13.46,13.74,203488,0
2005-12-21,13.73,14.11,13.63,14.04,195645,0
2005-12-22,14.1,14.25,13.76,13.86,244589,0
2005-12-23,13.93,13.99,13.76,13.88,37882,0
2005-12-27,13.8,14.04,13.75,13.9,131182,0
2005-12-28,14.05,14.16,13.7,13.95,136625,0
2005-12-29,13.85,13.85,13.55,13.65,81709,0
2005-12-30,13.6,13.61,13.34,13.37,87936,0
2006-01-03,13.46,13.75,12.77,13.75,333212,0
2006-01-04,13.7,13.85,13.51,13.84,254394,0
2006-01-05,13.52,14.07,13.52,14.05,177305,0
2006-01-06,14.05,14.09,13.82,14,214372,0
2006-01-09,14.05,14.33,14,14.09,254993,0
2006-01-10,14.1,14.1,13.7,13.73,146170,0
2006-01-11,13.57,14.02,13.57,13.98,126447,0
2006-01-12,14.02,14.02,13.74,13.88,127864,0
2006-01-13,13.95,14.13,13.92,14.11,175900,0
2006-01-17,14.02,14.11,13.93,14,207748,0
2006-01-18,14,14.05,13.93,14.02,250459,0
2006-01-19,14.03,14.05,13.83,13.9,149549,0
2006-01-20,14.01,14.01,13.38,13.43,127497,0
2006-01-23,13.45,13.64,13.07,13.36,99380,0
2006-01-24,13.45,13.56,13.17,13.47,94068,0
2006-01-25,13.44,13.52,13.24,13.45,98117,0
2006-01-26,13.57,13.68,13.2,13.24,133126,0
2006-01-27,13.23,13.57,13.18,13.47,150558,0
2006-01-30,13.35,13.58,13.18,13.3,133727,0
2006-01-31,13.3,13.36,12.89,13,199604,0
2006-02-01,13.02,13.28,12.88,13.03,207183,0
2006-02-02,12.93,13.14,12.53,12.79,361370,0
2006-02-03,12.7,13.15,12.62,12.95,132099,0
2006-02-06,13,13.07,12.54,12.84,289253,0
2006-02-07,12.73,13.11,12.55,12.56,73866,0
2006-02-08,12.56,12.56,12.43,12.49,123980,0
2006-02-09,12.41,12.45,11.8,12.19,212893,0
2006-02-10,12.25,12.38,11.99,12.35,92691,0
2006-02-13,12.38,12.96,12.28,12.8,160109,0
2006-02-14,12.88,13.39,12.72,13.28,198858,0
2006-02-15,13.33,13.62,13.04,13.41,212457,0
2006-02-16,13.52,13.69,13.23,13.58,134280,0
2006-02-17,13.5,13.86,13.25,13.78,90306,0
2006-02-21,13.86,13.86,13.26,13.57,415930,0
2006-02-22,13.65,14.04,13.49,13.93,161774,0
2006-02-23,13.85,13.97,13.68,13.85,209643,0
2006-02-24,13.8,13.9,13.55,13.59,213621,0
2006-02-27,13.57,14.03,13.53,13.99,118958,0
2006-02-28,14.03,14.03,13.32,13.32,707453,0
2006-03-01,13.31,13.67,13,13.66,228787,0
2006-03-02,13.69,13.84,13.34,13.47,92126,0
2006-03-03,13.4,13.56,13.11,13.12,101276,0
2006-03-06,13.09,13.15,12.57,12.69,216818,0
2006-03-07,12.69,12.7,11.9,11.98,193643,0
2006-03-08,12,12.52,11.86,12.48,370298,0
2006-03-09,13.05,14.06,13.05,13.98,847689,0
2006-03-10,13.91,14.5,13.88,14.44,683170,0
2006-03-13,14.44,14.5,13.83,14.05,251427,0
2006-03-14,13.95,14.15,13.79,14.1,274580,0
2006-03-15,14.16,14.5,14.16,14.5,272621,0
2006-03-16,14.5,14.57,14.25,14.35,357690,0
2006-03-17,14.4,14.6,14.26,14.34,426711,0
2006-03-20,14.39,14.52,14.05,14.13,248259,0
2006-03-21,14.06,14.66,14.06,14.38,234084,0
2006-03-22,14.28,14.7,14.2,14.63,141788,0
2006-03-23,14.67,14.71,14.31,14.6,97277,0
2006-03-24,14.62,14.75,14.38,14.6,145248,0
2006-03-27,14.6,14.6,14.15,14.2,126521,0
2006-03-28,14.11,14.28,13.45,13.61,231125,0
2006-03-29,13.61,14.6,13.54,14.56,210703,0
2006-03-30,14.62,14.68,13.93,14,171307,0
2006-03-31,14.06,14.22,13.82,14.18,210262,0
2006-04-03,14.27,14.81,14.01,14.72,260023,0
2006-04-04,14.8,15.02,14.34,15.01,477977,0
2006-04-05,14.94,15.06,14.74,14.98,398089,0
2006-04-06,14.94,15.03,14.79,14.84,232515,0
2006-04-07,14.78,15,14.04,14.29,278166,0
2006-04-10,14.34,15.16,14.3,15.09,417510,0
2006-04-11,15.03,15.35,14.47,14.65,170593,0
2006-04-12,14.68,15.3,14.57,15.29,165129,0
2006-04-13,15.3,15.3,14.77,14.86,163604,0
2006-04-17,14.88,15.42,14.88,15.3,391945,0
2006-04-18,15.31,15.86,15.31,15.6,297037,0
2006-04-19,15.6,15.99,15.6,15.82,335297,0
2006-04-20,15.85,15.88,15.15,15.75,200376,0
2006-04-21,15.75,15.9,15.46,15.54,127832,0
2006-04-24,15.57,16.38,15.29,16.23,267242,0
2006-04-25,16.36,16.52,15.89,16,338466,0
2006-04-26,16,16.1,15.65,15.82,123469,0
2006-04-27,15.79,16.47,15.44,16.26,281522,0
2006-04-28,16.15,16.4,15.75,16.19,278952,0
2006-05-01,16.34,16.77,16.29,16.52,284481,0
2006-05-02,16.62,16.97,16.59,16.89,210084,0
2006-05-03,16.88,17.39,16.51,17.29,252129,0
2006-05-04,17.3,17.47,16.95,17.28,334600,0
2006-05-05,17.37,18.1,17.3,17.79,233172,0
2006-05-08,17.84,18.16,17.58,17.58,255824,0
2006-05-09,17.13,18.08,16.4,16.92,533432,0
2006-05-10,16.9,17.18,16.36,17,351471,0
2006-05-11,17,17,16.02,16.29,288673,0
2006-05-12,16.26,16.63,16.05,16.27,211099,0
2006-05-15,16.19,16.35,15.95,16.04,402880,0
2006-05-16,16.1,16.4,15.9,16.31,444707,0
2006-05-17,16.27,16.28,15.92,16.08,327029,0
2006-05-18,16.1,16.25,15.65,15.74,302245,0
2006-05-19,15.81,16.55,15.62,16.41,298297,0
2006-05-22,16.33,16.47,15.88,16.23,258396,0
2006-05-23,16.39,16.81,16.22,16.61,339242,0
2006-05-24,16.51,17.09,16.33,16.94,494398,0
2006-05-25,17.04,17.28,16.65,17.19,315499,0
2006-05-26,17.05,17.19,16.61,16.94,95234,0
2006-05-30,16.88,17.14,16.3,16.75,259173,0
2006-05-31,16.86,17.25,16.39,17.24,454916,0
2006-06-01,17.25,17.5,17.03,17.46,224032,0
2006-06-02,17.46,17.49,16.84,17.35,147005,0
2006-06-05,17.18,17.4,16.45,16.76,223208,0
2006-06-06,16.79,17,16.36,16.62,312112,0
2006-06-07,16.62,17.15,16.37,16.76,261115,0
2006-06-08,16.6,16.65,15.09,15.67,344138,0
2006-06-09,15.6,16.37,15.59,16.09,215150,0
2006-06-12,15.92,16.37,15.32,15.32,145168,0
2006-06-13,15.3,15.53,14.56,14.94,296643,0
2006-06-14,14.9,14.99,14.57,14.92,191615,0
2006-06-15,15.07,16.33,14.98,16.01,296871,0
2006-06-16,15.99,16.08,15.5,15.89,470594,0
2006-06-19,15.97,16,15.3,15.55,212504,0
2006-06-20,15.55,15.59,15.02,15.17,138990,0
2006-06-21,15.15,15.91,15.15,15.76,252837,0
2006-06-22,15.64,15.87,15.52,15.74,127755,0
2006-06-23,15.63,16.29,15.37,16.02,168920,0
2006-06-26,16.1,16.55,16.1,16.52,189566,0
2006-06-27,16.52,16.53,16.26,16.35,219638,0
2006-06-28,16.49,16.49,15.78,15.89,203916,0
2006-06-29,15.87,16.77,15.78,16.7,280375,0
2006-06-30,16.8,16.83,16.16,16.16,795439,0
2006-07-03,16.31,17,16.16,16.95,119501,0
2006-07-05,16.95,17,16.19,16.62,217047,0
2006-07-06,16.69,17,16.53,17,207141,0
2006-07-07,17,17,16.2,16.36,160396,0
2006-07-10,16.47,17,16.31,16.86,244078,0
2006-07-11,16.78,17,16.42,16.97,172793,0
2006-07-12,16.99,17,16.15,16.17,135785,0
2006-07-13,16.11,16.84,15.7,16.38,643227,0
2006-07-14,16.42,16.42,15.19,15.45,288088,0
2006-07-17,15.4,15.73,15.1,15.14,136433,0
2006-07-18,15.11,15.44,14.73,15.2,207895,0
2006-07-19,15.24,15.87,15.24,15.64,271824,0
2006-07-20,15.72,15.9,15.12,15.15,127999,0
2006-07-21,15.17,15.33,14.7,14.75,314513,0
2006-07-24,14.81,15.51,14.81,15.27,284319,0
2006-07-25,15.28,15.94,15.23,15.36,222217,0
2006-07-26,15.24,15.24,14.8,14.94,208866,0
2006-07-27,15.08,15.51,14.78,14.84,134148,0
2006-07-28,14.99,16,14.99,15.96,182725,0
2006-07-31,15.97,16.38,15.65,16.32,281604,0
2006-08-01,16.26,16.39,15.82,16.05,289003,0
2006-08-02,17.21,17.74,17.21,17.36,3548331,0
2006-08-03,17.08,17.6,16.97,17.47,447213,0
2006-08-04,17.75,18.7,17.22,17.51,384143,0
2006-08-07,17.54,17.54,16.86,17.17,249838,0
2006-08-08,19.05,19.75,18.77,19.55,1280539,0
2006-08-09,19.6,19.77,19.13,19.26,414191,0
2006-08-10,19.13,19.25,18.29,18.5,710863,0
2006-08-11,18.53,19.18,18.37,19.11,366329,0
2006-08-14,19.27,19.62,19.03,19.49,537544,0
2006-08-15,19.75,19.75,19.45,19.6,353556,0
2006-08-16,19.75,19.97,19.57,19.87,418423,0
2006-08-17,19.87,19.98,19.29,19.59,374141,0
2006-08-18,19.69,19.82,19.54,19.78,236382,0
2006-08-21,19.63,19.89,19.63,19.8,235140,0
2006-08-22,19.88,19.97,19.54,19.88,190744,0
2006-08-23,19.83,20,19.4,19.71,237997,0
2006-08-24,19.8,19.89,18.85,19.29,365711,0
2006-08-25,19.32,19.65,18.99,19.45,97610,0
2006-08-28,19.58,19.75,19.21,19.45,210967,0
2006-08-29,19.54,19.97,19.28,19.42,379590,0
2006-08-30,19.39,20.02,19.37,20.01,410526,0
2006-08-31,20.09,20.23,19.92,20.11,430486,0
2006-09-01,20.04,20.4,19.85,20.19,542105,0
2006-09-05,20.33,20.36,20,20.26,224735,0
2006-09-06,20.14,20.2,19.5,19.5,301850,0
2006-09-07,19.49,19.61,19.07,19.46,257338,0
2006-09-08,19.62,19.62,18.95,19.09,233749,0
2006-09-11,19.09,19.29,18.4,18.59,466129,0
2006-09-12,18.58,18.76,18.49,18.7,296047,0
2006-09-13,18.7,19.05,18.66,19.05,315157,0
2006-09-14,18.95,19.09,18.75,19.01,207568,0
2006-09-15,19.15,19.21,18.67,19.12,364829,0
2006-09-18,19.24,19.75,19.16,19.52,401663,0
2006-09-19,19.81,19.81,19.15,19.62,373438,0
2006-09-20,19.68,20.07,19.65,20.01,453530,0
2006-09-21,20.01,20.04,19.79,19.96,324846,0
2006-09-22,19.97,20.01,19.54,19.55,207645,0
2006-09-25,19.66,20.05,19.51,19.84,529095,0
2006-09-26,19.71,19.84,19.35,19.64,246646,0
2006-09-27,19.47,19.8,19.38,19.64,207058,0
2006-09-28,19.64,20.02,19.53,19.9,258123,0
2006-09-29,19.88,20.67,19.87,20.35,929689,0
2006-10-02,20.38,20.65,19.99,20,359685,0
2006-10-03,20,20.05,19.61,19.7,255126,0
2006-10-04,19.72,20.52,19.68,20.49,261208,0
2006-10-05,20.63,20.7,20.25,20.5,475087,0
2006-10-06,20.51,20.56,19.68,20.07,277657,0
2006-10-09,20.1,20.41,19.95,20.38,175540,0
2006-10-10,20.38,20.38,19.99,20.3,166578,0
2006-10-11,20.25,20.34,19.79,20.04,171597,0
2006-10-12,20.11,20.52,19.89,20.51,206851,0
2006-10-13,20.51,20.59,20.18,20.52,270945,0
2006-10-16,20.65,21.54,20.58,21.25,429265,0
2006-10-17,21.08,21.08,20.29,20.67,447786,0
2006-10-18,20.96,21.25,20.83,20.97,199768,0
2006-10-19,21,21.22,20.62,20.92,221050,0
2006-10-20,21.08,21.08,20.4,20.47,190343,0
2006-10-23,20.4,21.19,20.3,20.88,174546,0
2006-10-24,20.92,21.06,20.45,20.64,173412,0
2006-10-25,20.76,21.05,20.27,20.71,170052,0
2006-10-26,20.8,21.56,20.75,21.2,402549,0
2006-10-27,21.38,21.56,20.53,20.83,288886,0
2006-10-30,20.85,20.93,20.33,20.92,214246,0
2006-10-31,20.54,20.66,19.86,20.29,320051,0
2006-11-01,20.25,20.25,19.04,19.12,356037,0
2006-11-02,19.01,19.26,18.64,19.11,362012,0
2006-11-03,19.32,19.35,18.62,19,316821,0
2006-11-06,19.54,20.07,19.01,20.07,480444,0
2006-11-07,18.46,18.57,17,17.55,1705366,0
2006-11-08,17.55,17.79,17.07,17.25,366526,0
2006-11-09,17.41,17.75,17.22,17.56,503834,0
2006-11-10,17.48,17.64,17.2,17.59,240977,0
2006-11-13,17.5,18.19,17.45,18.15,455830,0
2006-11-14,18.01,18.45,17.93,18.42,291671,0
2006-11-15,18.34,18.42,18.08,18.2,245094,0
2006-11-16,18.25,18.25,17.92,17.99,147016,0
2006-11-17,17.99,18.2,17.6,18.12,276459,0
2006-11-20,17.98,18.17,17.78,17.82,206654,0
2006-11-21,17.8,18.26,17.67,18.16,394538,0
2006-11-22,18.28,18.29,17.73,17.83,140512,0
2006-11-24,17.74,17.88,17.56,17.71,89304,0
2006-11-27,17.61,17.9,17.55,17.78,341011,0
2006-11-28,17.7,17.9,17.1,17.27,496372,0
2006-11-29,17.29,17.52,17.14,17.19,175633,0
2006-11-30,17.11,17.39,17.11,17.23,236440,0
2006-12-01,17.14,17.26,16.25,16.64,526407,0
2006-12-04,16.78,17.48,16.77,17.39,326325,0
2006-12-05,17.45,17.92,17.26,17.78,288747,0
2006-12-06,17.68,17.82,17.41,17.61,264035,0
2006-12-07,17.69,17.69,17.15,17.19,139966,0
2006-12-08,17.05,17.12,16.94,16.95,212336,0
2006-12-11,16.94,17.17,16.87,17.02,752258,0
2006-12-12,16.96,17.74,16.81,17.69,422222,0
2006-12-13,17.79,17.88,17.43,17.52,239010,0
2006-12-14,17.49,17.85,17.37,17.39,223514,0
2006-12-15,17.38,17.68,17.2,17.41,332340,0
2006-12-18,17.51,17.55,16.78,16.8,292082,0
2006-12-19,16.75,16.82,16.48,16.59,308607,0
2006-12-20,16.77,17.11,16.73,16.86,308224,0
2006-12-21,16.91,17.24,16.1,16.97,247752,0
2006-12-22,16.98,17.06,16.81,16.92,195366,0
2006-12-26,16.96,17.25,16.9,17.14,167591,0
2006-12-27,17.1,17.41,17.1,17.29,130870,0
2006-12-28,17.29,17.46,17.18,17.29,134331,0
2006-12-29,17.32,17.84,17.28,17.64,342331,0
2007-01-03,17.1,17.69,16.47,16.71,428096,0
2007-01-04,16.65,16.65,16.06,16.34,566743,0
2007-01-05,16.25,16.27,15.67,15.75,462231,0
2007-01-08,15.72,15.74,15.08,15.2,469587,0
2007-01-09,15.19,15.28,14.99,15.14,338230,0
2007-01-10,15.05,15.1,14.48,14.7,509198,0
2007-01-11,15.44,16.21,15.24,16.02,737099,0
2007-01-12,15.95,16.05,15.74,15.84,575195,0
2007-01-16,15.77,16.05,15.43,15.56,243428,0
2007-01-17,15.5,15.96,15.5,15.58,286125,0
2007-01-18,15.59,15.8,15.18,15.21,225871,0
2007-01-19,15.15,15.42,15.02,15.4,345711,0
2007-01-22,15.36,15.38,14.52,14.65,505047,0
2007-01-23,14.51,15.17,14.51,14.94,826297,0
2007-01-24,14.94,15.28,14.86,15.14,745746,0
2007-01-25,15.25,15.35,15.05,15.15,294500,0
2007-01-26,15.15,15.2,14.94,15.15,263254,0
2007-01-29,15.03,15.06,14.76,14.85,446302,0
2007-01-30,14.91,14.91,14.65,14.73,423633,0
2007-01-31,14.69,14.75,14.55,14.61,457234,0
2007-02-01,14.63,15.1,14.63,15.09,429235,0
2007-02-02,15.09,15.25,14.95,15.06,240721,0
2007-02-05,15.69,15.74,15.26,15.33,390516,0
2007-02-06,15.35,15.51,15.07,15.1,397834,0
2007-02-07,15.12,15.27,15.03,15.24,601621,0
2007-02-08,15.3,17.2,15.18,17.13,1081770,0
2007-02-09,17.15,17.37,17.03,17.31,958171,0
2007-02-12,17.27,17.27,16.72,16.8,763221,0
2007-02-13,16.83,17.09,16.59,16.81,270037,0
2007-02-14,16.78,16.99,16.73,16.81,112329,0
2007-02-15,16.76,16.8,16.58,16.65,93885,0
2007-02-16,16.65,16.71,16.3,16.66,157800,0
2007-02-20,16.66,16.99,16.46,16.75,339042,0
2007-02-21,16.5,16.55,16.3,16.47,253091,0
2007-02-22,16.46,16.46,16.3,16.39,158166,0
2007-02-23,16.35,16.53,16.3,16.48,194433,0
2007-02-26,16.51,16.53,15.86,16.25,542619,0
2007-02-27,16.1,16.1,15.6,15.76,606839,0
2007-02-28,15.68,16.2,15.26,16.04,689056,0
2007-03-01,15.81,16.06,15.51,16.01,494223,0
2007-03-02,15.93,16.22,15.69,16.21,725939,0
2007-03-05,16,16.55,15.47,15.82,608377,0
2007-03-06,18.78,19.71,18.26,19.49,3906107,0
2007-03-07,19.59,19.99,19.19,19.36,969418,0
2007-03-08,19.48,19.75,19.38,19.47,885209,0
2007-03-09,19.57,19.68,19.06,19.3,568575,0
2007-03-12,19.22,19.45,18.94,19.14,609654,0
2007-03-13,19.03,19.04,18.54,18.7,474216,0
2007-03-14,18.57,18.91,18.2,18.62,514658,0
2007-03-15,18.58,19.01,18.58,19,310609,0
2007-03-16,18.99,19.29,18.77,19.07,563720,0
2007-03-19,19.23,19.49,19.18,19.48,509720,0
2007-03-20,19.41,19.57,19.08,19.45,428417,0
2007-03-21,19.47,19.53,19.07,19.45,317764,0
2007-03-22,19.47,19.51,19.24,19.39,201982,0
2007-03-23,19.4,19.4,18.84,19.14,286103,0
2007-03-26,19.24,19.24,18.84,18.95,200674,0
2007-03-27,18.82,18.87,18.21,18.32,402707,0
2007-03-28,18.27,18.48,18.13,18.39,576528,0
2007-03-29,18.52,18.71,17.93,18.29,209372,0
2007-03-30,18.16,18.73,18.07,18.24,298844,0
2007-04-02,18.24,18.25,17.85,18.11,199226,0
2007-04-03,18.21,18.81,18.15,18.52,261730,0
2007-04-04,18.44,18.56,18.15,18.25,152804,0
2007-04-05,18.28,18.76,18.28,18.48,430673,0
2007-04-09,18.54,18.8,18.43,18.71,403137,0
2007-04-10,18.7,18.84,18.5,18.67,242868,0
2007-04-11,18.69,18.69,18.21,18.37,154070,0
2007-04-12,18.31,18.66,18.23,18.5,319033,0
2007-04-13,18.43,18.83,18.19,18.8,236014,0
2007-04-16,18.84,19.29,18.84,19.22,167894,0
2007-04-17,19.17,19.42,18.94,19.27,215908,0
2007-04-18,19.2,19.42,18.94,19.25,252441,0
2007-04-19,19.13,19.25,18.77,19.11,262388,0
2007-04-20,19.42,19.47,18.99,19.34,226491,0
2007-04-23,19.34,19.41,19.05,19.41,135538,0
2007-04-24,19.38,19.38,18.76,19.03,202777,0
2007-04-25,19.14,19.42,19,19.25,318458,0
2007-04-26,19.22,19.43,19.1,19.2,224646,0
2007-04-27,19.11,19.27,18.81,18.83,218264,0
2007-04-30,18.83,18.89,18.37,18.46,277838,0
2007-05-01,18.51,18.58,18.13,18.24,223094,0
2007-05-02,18.27,18.95,18.2,18.85,181655,0
2007-05-03,18.81,18.96,18.55,18.92,406700,0
2007-05-04,19,19.07,18.78,19,326434,0
2007-05-07,19.2,19.36,18.97,19.25,442684,0
2007-05-08,19.02,20.03,18.09,19.74,805777,0
2007-05-09,19.62,20.8,19.62,20.37,626483,0
2007-05-10,20.28,20.3,19.37,19.52,632882,0
2007-05-11,19.91,20.21,19.62,19.7,215030,0
2007-05-14,19.79,19.79,19.18,19.39,305701,0
2007-05-15,19.45,19.57,19.03,19.04,240319,0
2007-05-16,19.18,19.26,18.84,19.24,206983,0
2007-05-17,19.15,19.15,18.63,19.1,292158,0
2007-05-18,19.19,19.24,18.75,19.18,218039,0
2007-05-21,19.19,19.55,18.66,19.35,174103,0
2007-05-22,19.43,19.54,19.17,19.52,193459,0
2007-05-23,19.54,19.83,19.27,19.34,242690,0
2007-05-24,19.28,19.49,18.99,19.19,229766,0
2007-05-25,19.29,19.29,18.67,18.99,244219,0
2007-05-29,19.1,19.24,18.75,19.21,139350,0
2007-05-30,19.1,19.39,19.08,19.24,283842,0
2007-05-31,19.24,19.56,18.98,19.48,355074,0
2007-06-01,19.59,19.67,19.34,19.48,374955,0
2007-06-04,19.37,19.37,18.91,19,319830,0
2007-06-05,18.94,19.24,18.77,19.23,192303,0
2007-06-06,19.03,19.31,18.92,19.1,188763,0
2007-06-07,19.03,19.15,18.5,18.91,201531,0
2007-06-08,18.83,18.87,18.47,18.84,210789,0
2007-06-11,18.82,18.82,18.35,18.41,235226,0
2007-06-12,18.33,18.71,18.11,18.52,198003,0
2007-06-13,18.56,18.7,18.18,18.56,171621,0
2007-06-14,18.5,18.89,18.49,18.66,95188,0
2007-06-15,18.94,19.31,18.59,18.68,318976,0
2007-06-18,18.83,18.99,18.47,18.96,286056,0
2007-06-19,18.88,19.06,18.75,19.01,194455,0
2007-06-20,19.05,19.16,18.37,18.4,113637,0
2007-06-21,18.31,18.78,18.27,18.7,128739,0
2007-06-22,18.62,18.73,18.4,18.46,628841,0
2007-06-25,18.45,19.5,18.41,19.02,485743,0
2007-06-26,19.07,19.07,18.55,19.06,371539,0
2007-06-27,19,19.34,18.79,19.31,387306,0
2007-06-28,19.35,19.35,18.94,19.14,186730,0
2007-06-29,19.25,19.44,18.96,18.99,177805,0
2007-07-02,19.18,19.18,18.75,19.06,207823,0
2007-07-03,19.12,19.46,18.71,19.44,160756,0
2007-07-05,19.42,19.42,18.86,19.4,252630,0
2007-07-06,19.41,19.41,19.12,19.22,109442,0
2007-07-09,19.05,19.31,19.02,19.22,141497,0
2007-07-10,19.06,19.09,18.67,18.79,133482,0
2007-07-11,18.74,18.98,18.61,18.9,98485,0
2007-07-12,18.91,19.35,18.76,19.07,184524,0
2007-07-13,19.01,19.2,18.93,19.12,109643,0
2007-07-16,19.04,19.05,18.75,18.97,196737,0
2007-07-17,18.97,19.2,18.8,19.02,186470,0
2007-07-18,18.88,19.1,18.5,18.99,146560,0
2007-07-19,19.08,19.08,18.45,18.5,186888,0
2007-07-20,18.46,18.57,17.78,18.24,645072,0
2007-07-23,18.28,18.52,17.96,18.03,270468,0
2007-07-24,17.89,18.17,17.58,17.78,327480,0
2007-07-25,17.88,17.98,17.43,17.67,205885,0
2007-07-26,17.54,17.57,16.69,16.92,294265,0
2007-07-27,16.84,17.15,16.38,16.4,223446,0
2007-07-30,16.38,16.97,16.02,16.84,239647,0
2007-07-31,16.97,17.31,16.53,16.74,203626,0
2007-08-01,16.67,17.07,16.45,16.97,245222,0
2007-08-02,17,17.15,16.6,17.15,191303,0
2007-08-03,17.15,17.18,16.23,16.28,344253,0
2007-08-06,16.48,17,16.2,16.9,344278,0
2007-08-07,16.5,18.14,16.25,16.5,536217,0
2007-08-08,16.62,17.54,16.25,16.84,623556,0
2007-08-09,16.46,17.46,16.26,16.84,471756,0
2007-08-10,16.57,17.46,15.65,17,381043,0
2007-08-13,17.23,17.82,16.78,16.99,269372,0
2007-08-14,17.01,17.34,16.46,16.53,185921,0
2007-08-15,16.48,16.72,16.16,16.18,230149,0
2007-08-16,16.13,16.92,15.66,16.71,363098,0
2007-08-17,17.44,17.53,16.39,17.38,245535,0
2007-08-20,17.41,17.45,16.52,16.56,176562,0
2007-08-21,16.55,16.73,16.27,16.54,83763,0
2007-08-22,16.69,16.77,16.41,16.52,121139,0
2007-08-23,16.62,16.77,16.43,16.65,99538,0
2007-08-24,16.63,17.02,16.44,17.01,110135,0
2007-08-27,16.96,16.96,16.55,16.6,82586,0
2007-08-28,16.46,16.57,16.24,16.39,192758,0
2007-08-29,16.55,16.71,16.19,16.71,110410,0
2007-08-30,16.61,16.63,16.29,16.35,112350,0
2007-08-31,16.55,16.68,16.31,16.49,74154,0
2007-09-04,16.47,16.51,16.14,16.17,275919,0
2007-09-05,16.15,16.23,15.89,15.91,226242,0
2007-09-06,15.93,16.18,15.9,16.11,99700,0
2007-09-07,15.9,16.09,15.57,15.76,233714,0
2007-09-10,15.83,15.96,15.13,15.57,286353,0
2007-09-11,15.63,15.7,15.22,15.47,130501,0
2007-09-12,15.45,15.64,15.32,15.46,227006,0
2007-09-13,15.54,15.61,15.22,15.56,148633,0
2007-09-14,15.37,15.81,15.13,15.77,123025,0
2007-09-17,15.66,16.06,15.48,16.06,364989,0
2007-09-18,16.11,16.65,15.56,16.49,349747,0
2007-09-19,16.56,17.22,16.5,16.83,236392,0
2007-09-20,16.78,16.93,16.37,16.65,353902,0
2007-09-21,16.81,16.95,16.55,16.56,477490,0
2007-09-24,16.6,16.76,15.96,16.2,230652,0
2007-09-25,16.03,16.16,15.6,15.71,574973,0
2007-09-26,15.83,16.13,14.96,15.82,256717,0
2007-09-27,15.92,16.34,15.9,16.27,201290,0
2007-09-28,16.29,16.65,16.1,16.61,246606,0
2007-10-01,16.58,17.05,16.42,17.03,219928,0
2007-10-02,17.01,17.05,16.87,16.94,93579,0
2007-10-03,16.86,16.95,16.55,16.93,140321,0
2007-10-04,16.95,16.95,16.54,16.65,203739,0
2007-10-05,16.79,17.08,16.75,17.03,113703,0
2007-10-08,16.96,17.03,16.79,16.84,131882,0
2007-10-09,16.85,17,16.75,16.92,219606,0
2007-10-10,16.88,17.06,16.87,16.96,263295,0
2007-10-11,17.01,17.56,17.01,17.36,367053,0
2007-10-12,17.35,17.63,17.28,17.55,117195,0
2007-10-15,17.52,17.59,17.21,17.24,234015,0
2007-10-16,17.16,17.51,17.12,17.4,153058,0
2007-10-17,17.57,17.95,17.37,17.69,319137,0
2007-10-18,17.55,17.92,17.44,17.71,132273,0
2007-10-19,17.69,17.76,17.31,17.35,329233,0
2007-10-22,17.12,17.47,16.9,17.39,322434,0
2007-10-23,17.56,17.56,17.18,17.47,120128,0
2007-10-24,17.32,17.66,17.07,17.53,192049,0
2007-10-25,17.55,17.81,17.43,17.75,150056,0
2007-10-26,17.9,18,17.54,17.97,145287,0
2007-10-29,17.99,17.99,17.35,17.58,137799,0
2007-10-30,17.5,17.69,17.36,17.38,185834,0
2007-10-31,17.48,17.87,17.27,17.65,149906,0
2007-11-01,17.41,17.78,16.94,17.25,327988,0
2007-11-02,17.43,17.81,16.87,17.22,327927,0
2007-11-05,17.04,17.49,16.31,16.79,217861,0
2007-11-06,19.63,20.85,18.51,18.95,866552,0
2007-11-07,18.64,19,18.11,18.14,516436,0
2007-11-08,18.38,19.49,18.04,18.98,509353,0
2007-11-09,18.68,19.49,18.56,19.03,393077,0
2007-11-12,18.98,19.65,18.74,18.82,272217,0
2007-11-13,18.96,19.31,18.44,19.2,372722,0
2007-11-14,19.78,20,19.04,19.37,259950,0
2007-11-15,19.35,19.64,18.7,19.18,268552,0
2007-11-16,19.22,19.26,18.58,19,231861,0
2007-11-19,18.81,18.81,18.11,18.36,175438,0
2007-11-20,18.9,19.24,18.56,18.97,287496,0
2007-11-21,18.81,19.09,18.52,18.59,166111,0
2007-11-23,18.7,19.36,18.61,19.15,55288,0
2007-11-26,19.13,19.4,18.12,18.2,225557,0
2007-11-27,18.22,18.85,18.07,18.63,156752,0
2007-11-28,18.84,19.22,18.63,19.01,142130,0
2007-11-29,18.93,19.22,18.3,18.47,175222,0
2007-11-30,18.77,19.18,18.25,18.46,251085,0
2007-12-03,18.65,18.95,18.09,18.09,204696,0
2007-12-04,18.05,18.06,17.59,17.7,236003,0
2007-12-05,17.99,17.99,17.22,17.64,227926,0
2007-12-06,17.5,18.03,17.5,18.03,167087,0
2007-12-07,18.14,18.21,17.45,17.92,149876,0
2007-12-10,17.82,18.28,17.64,17.92,157439,0
2007-12-11,17.99,18.33,17.4,17.47,235614,0
2007-12-12,18.06,18.32,17.6,17.92,122495,0
2007-12-13,17.73,18.18,17.51,18.1,140328,0
2007-12-14,17.83,18.3,17.64,18.14,193543,0
2007-12-17,18,18.13,17.71,17.73,206152,0
2007-12-18,17.98,18.15,17.4,17.92,125361,0
2007-12-19,17.92,17.92,17.42,17.71,145748,0
2007-12-20,17.66,18.09,17.36,18.09,160401,0
2007-12-21,18.37,19.02,18.33,18.97,583596,0
2007-12-24,18.89,19.37,18.84,19.2,59527,0
2007-12-26,19.05,19.41,18.82,19.37,121177,0
2007-12-27,19.37,19.76,18.67,18.74,172741,0
2007-12-28,18.97,19.11,18.5,18.51,109950,0
2007-12-31,18.37,18.91,17.86,18,193464,0
2008-01-02,17.94,18.27,17.61,17.87,198594,0
2008-01-03,17.94,18.27,17.88,18.04,157852,0
2008-01-04,17.81,17.91,17.39,17.6,225223,0
2008-01-07,17.72,18.11,17.3,17.81,354632,0
2008-01-08,17.86,17.99,16.98,17.03,264753,0
2008-01-09,16.96,17.82,16.82,17.52,288732,0
2008-01-10,17.35,17.79,17.02,17.55,218219,0
2008-01-11,17.45,17.63,16.86,17.07,189653,0
2008-01-14,17.22,17.43,16.85,17.07,209781,0
2008-01-15,16.81,17.11,16.38,16.78,323029,0
2008-01-16,16.75,17.32,16.53,16.77,245299,0
2008-01-17,16.86,16.86,16.12,16.66,228449,0
2008-01-18,16.58,16.9,16.06,16.34,319179,0
2008-01-22,15.75,17.05,15.45,16.23,274125,0
2008-01-23,15.82,16.96,15.45,16.82,319151,0
2008-01-24,16.95,16.98,16.19,16.37,275509,0
2008-01-25,16.65,16.92,16.39,16.69,295018,0
2008-01-28,16.62,16.87,16.37,16.69,212812,0
2008-01-29,16.7,16.7,15.98,16.07,550608,0
2008-01-30,16.02,16.19,15.67,15.69,181468,0
2008-01-31,15.62,16.1,15.41,15.79,426813,0
2008-02-01,15.88,16.55,15.66,16.53,517552,0
2008-02-04,16.47,17.11,16.3,16.99,207547,0
2008-02-05,16.65,16.8,16.05,16.2,143484,0
2008-02-06,16.35,16.47,15.86,16.01,165841,0
2008-02-07,15.89,16.37,15.74,16.12,150207,0
2008-02-08,16.05,16.23,15.65,16,145633,0
2008-02-11,15.98,16.16,15.75,15.89,100272,0
2008-02-12,15.94,16.71,15.9,16.5,169988,0
2008-02-13,16.7,16.85,16.46,16.77,133776,0
2008-02-14,16.84,16.84,16.12,16.44,119101,0
2008-02-15,16.32,16.67,15.9,16.23,140501,0
2008-02-19,16.45,16.49,15.91,16.29,100507,0
2008-02-20,16.21,16.98,15.96,16.78,169407,0
2008-02-21,16.87,17,16.53,16.75,175239,0
2008-02-22,16.81,16.81,16.18,16.65,168467,0
2008-02-25,16.68,16.75,16.12,16.56,216925,0
2008-02-26,16.45,16.82,16.39,16.77,223701,0
2008-02-27,16.58,17.4,16.48,17.28,229878,0
2008-02-28,17.09,17.12,16.74,16.89,218095,0
2008-02-29,16.66,16.91,16.37,16.79,300304,0
2008-03-03,16.74,17.32,16.25,16.93,308573,0
2008-03-04,16.72,16.97,16.5,16.83,239894,0
2008-03-05,16.95,17.13,16.66,16.81,146148,0
2008-03-06,16.69,16.71,15.82,15.95,454013,0
2008-03-07,15.75,16.07,15.68,15.93,217224,0
2008-03-10,15.85,16.62,15.61,15.92,489873,0
2008-03-11,17,17.92,16.57,16.75,915551,0
2008-03-12,16.75,16.91,16.35,16.75,604924,0
2008-03-13,16.59,17.58,16.59,17.55,478896,0
2008-03-14,17.65,17.99,17.35,17.73,418498,0
2008-03-17,17.24,17.57,16.81,17.01,312018,0
2008-03-18,17.41,17.48,16.95,17.35,364788,0
2008-03-19,17.46,17.82,16.86,16.87,271725,0
2008-03-20,17.05,17.45,16.74,17.42,617841,0
2008-03-24,17.56,17.56,17.25,17.3,289857,0
2008-03-25,17.23,17.69,17.23,17.69,278164,0
2008-03-26,17.55,17.68,17.16,17.66,167348,0
2008-03-27,17.71,17.71,17.34,17.37,166201,0
2008-03-28,17.43,17.76,17.34,17.59,146260,0
2008-03-31,17.65,17.73,17.18,17.59,275844,0
2008-04-01,17.63,17.95,17.5,17.93,194561,0
2008-04-02,17.89,18.41,17.87,18.23,168060,0
2008-04-03,18.03,18.18,17.67,17.82,178497,0
2008-04-04,17.79,18.36,17.58,17.58,191742,0
2008-04-07,17.67,17.75,17.35,17.44,262873,0
2008-04-08,17.32,17.44,17.08,17.34,87901,0
2008-04-09,17.4,17.4,16.86,16.88,176693,0
2008-04-10,16.91,17.32,16.8,17.24,99586,0
2008-04-11,17.03,17.03,16.37,16.45,105994,0
2008-04-14,16.38,16.78,16.29,16.62,128955,0
2008-04-15,16.7,17.14,16.26,17.04,137369,0
2008-04-16,17.21,17.67,17.15,17.65,166863,0
2008-04-17,17.56,17.56,17.04,17.24,105594,0
2008-04-18,17.53,17.59,17.13,17.39,202198,0
2008-04-21,17.28,17.3,16.79,17.04,105505,0
2008-04-22,16.99,16.99,16.33,16.86,126210,0
2008-04-23,16.92,17.04,16.52,16.87,118634,0
2008-04-24,16.91,17.31,16.55,17.2,106525,0
2008-04-25,17.22,17.4,16.95,17.25,49752,0
2008-04-28,17.2,17.34,17.07,17.21,123676,0
2008-04-29,17.22,17.26,16.69,16.8,151165,0
2008-04-30,16.86,16.87,16.34,16.62,194593,0
2008-05-01,16.58,17.48,16.48,17.22,219726,0
2008-05-02,17.48,18.04,17.38,17.66,336265,0
2008-05-05,18.03,18.25,17.52,17.72,261261,0
2008-05-06,20.24,20.52,19.46,19.72,1002350,0
2008-05-07,19.78,20.73,19.78,20.28,303902,0
2008-05-08,20.28,20.48,20.12,20.4,200548,0
2008-05-09,20.29,20.47,19.87,20.25,122850,0
2008-05-12,20.31,20.31,19.5,20.2,296527,0
2008-05-13,20.24,20.39,19.85,20.23,226402,0
2008-05-14,20.25,20.25,20.04,20.12,158872,0
2008-05-15,20.08,20.29,19.87,20.24,135148,0
2008-05-16,20.27,20.35,19.86,19.97,182447,0
2008-05-19,19.92,20.27,19.52,20.17,258678,0
2008-05-20,20.04,20.1,19.73,20.06,133583,0
2008-05-21,20.11,20.3,19.64,19.87,176605,0
2008-05-22,19.88,20.25,19.88,20.11,133345,0
2008-05-23,19.97,20.11,19.65,19.86,100156,0
2008-05-27,19.82,20.25,19.81,20.2,307159,0
2008-05-28,20.3,20.4,20.14,20.3,249430,0
2008-05-29,20.23,21,20.23,20.59,295808,0
2008-05-30,20.69,20.94,20.42,20.71,256727,0
2008-06-02,20.76,21.29,20.23,20.66,431197,0
2008-06-03,20.91,20.94,20.23,20.66,546971,0
2008-06-04,20.62,22.07,20.56,21.91,808841,0
2008-06-05,21.95,22.55,21.5,22.45,786766,0
2008-06-06,22.27,22.27,21.69,21.75,427605,0
2008-06-09,21.62,21.7,21.17,21.5,388000,0
2008-06-10,21.27,22.29,21.24,22.11,530354,0
2008-06-11,22.11,22.11,21.53,21.53,438527,0
2008-06-12,21.66,21.76,21.19,21.19,289458,0
2008-06-13,21.44,21.59,21.28,21.44,315485,0
2008-06-16,21.43,22.03,21.38,21.78,199063,0
2008-06-17,21.94,21.94,21.5,21.54,198692,0
2008-06-18,21.52,21.96,21,21.22,220346,0
2008-06-19,21.22,21.45,21,21.18,214581,0
2008-06-20,21.1,21.25,20.45,20.53,514786,0
2008-06-23,20.61,20.71,20.22,20.46,266587,0
2008-06-24,20.25,20.51,19.9,19.93,254474,0
2008-06-25,19.95,20.34,19.77,20.29,241564,0
2008-06-26,20.07,20.15,19.27,19.43,478878,0
2008-06-27,19.42,19.57,18.78,19.13,684065,0
2008-06-30,19.2,19.48,18.83,18.86,451243,0
2008-07-01,18.63,18.9,18.3,18.82,366955,0
2008-07-02,18.95,19.24,18.52,18.53,213457,0
2008-07-03,18.58,18.86,18.17,18.39,65699,0
2008-07-07,18.54,18.72,18.12,18.27,168764,0
2008-07-08,18.34,19.27,17.96,19,352484,0
2008-07-09,19.04,19.2,18.71,18.75,312279,0
2008-07-10,18.76,19.36,18.52,19.01,321865,0
2008-07-11,18.88,19.45,18.79,19.23,396080,0
2008-07-14,19.36,19.45,18.71,18.85,269362,0
2008-07-15,18.66,18.9,18.48,18.61,174185,0
2008-07-16,18.72,19.47,18.42,19.45,211511,0
2008-07-17,19.49,19.52,18.21,18.79,1064827,0
2008-07-18,18.74,19.5,18.41,18.54,514604,0
2008-07-21,18.65,18.91,18.4,18.52,118341,0
2008-07-22,18.45,19.01,18.22,18.99,331066,0
2008-07-23,19.04,19.21,18.29,18.3,324124,0
2008-07-24,18.37,18.39,18.09,18.25,213564,0
2008-07-25,18.35,18.35,17.37,17.6,446458,0
2008-07-28,17.51,17.97,17.51,17.85,218545,0
2008-07-29,17.99,18,17.78,17.98,511774,0
2008-07-30,18,18.02,16.94,17.11,774357,0
2008-07-31,17.19,17.87,17.18,17.66,407108,0
2008-08-01,17.62,18.08,17.34,18.03,473039,0
2008-08-04,18.39,18.54,17.61,17.93,366785,0
2008-08-05,19.21,19.21,17.78,18.79,1543592,0
2008-08-06,18.95,19.13,18.66,19.02,588172,0
2008-08-07,18.98,19.91,18.93,19.75,577314,0
2008-08-08,19.75,19.91,19.68,19.78,326934,0
2008-08-11,19.9,19.98,19.67,19.89,294262,0
2008-08-12,19.83,19.91,19.4,19.62,214912,0
2008-08-13,19.67,20,19.3,19.91,365424,0
2008-08-14,19.82,20.08,19.49,20,204834,0
2008-08-15,20.01,20.1,19.44,19.72,373088,0
2008-08-18,18.83,19.7,18.83,19.4,314450,0
2008-08-19,19.12,19.61,18.75,19.49,251457,0
2008-08-20,19.49,19.99,19.13,19.58,169478,0
2008-08-21,19.43,19.56,18.92,19.19,180236,0
2008-08-22,19.32,19.77,19.29,19.63,122979,0
2008-08-25,19.49,19.6,19.35,19.52,256515,0
2008-08-26,19.46,20,18.69,19.74,215126,0
2008-08-27,19.74,20.24,19.07,20.1,287271,0
2008-08-28,20.22,20.71,20.11,20.44,244935,0
2008-08-29,20.45,20.45,19.58,20.14,174477,0
2008-09-02,20.35,20.7,19.99,20.58,385255,0
2008-09-03,20.74,20.97,20.35,20.47,466766,0
2008-09-04,20.36,20.59,20.02,20.07,229287,0
2008-09-05,20,20.4,19.78,20,210581,0
2008-09-08,20.44,21.09,20.3,20.78,280837,0
2008-09-09,20.85,21.05,20.12,20.12,197860,0
2008-09-10,20.44,20.63,20.19,20.39,176932,0
2008-09-11,20.15,20.75,20.15,20.75,165775,0
2008-09-12,20.73,20.78,20.23,20.4,191297,0
2008-09-15,20.14,20.53,19.72,19.73,137435,0
2008-09-16,19.51,20.31,19.47,20.31,274808,0
2008-09-17,19.67,20.38,19.07,19.07,309949,0
2008-09-18,19.39,19.87,16.88,19.5,873068,0
2008-09-19,20.34,21.35,19.82,21.15,764364,0
2008-09-22,21.07,21.15,20.35,20.63,277149,0
2008-09-23,20.55,20.63,19.81,20.34,225654,0
2008-09-24,20.35,20.57,20.08,20.3,166128,0
2008-09-25,20.42,20.74,20.02,20.69,294813,0
2008-09-26,20.27,21.8,20.2,21.79,375058,0
2008-09-29,21.4,21.66,19.11,21.34,689777,0
2008-09-30,21.57,22.02,20.82,21.96,695771,0
2008-10-01,21.85,22.2,20.9,21.43,308945,0
2008-10-02,21.35,21.9,20.23,20.4,292441,0
2008-10-03,20.74,21.16,20.48,20.57,654650,0
2008-10-06,20.16,21.04,19.22,20.56,570076,0
2008-10-07,20.87,21.5,18,18.03,934950,0
2008-10-08,18.01,18.89,16.77,17.25,613768,0
2008-10-09,17.57,17.59,15.77,16.1,482350,0
2008-10-10,15.7,16.75,14.97,15.97,693541,0
2008-10-13,16.5,16.87,16,16.64,430624,0
2008-10-14,16.96,16.96,16,16.41,488860,0
2008-10-15,16.24,16.38,14.89,14.92,183183,0
2008-10-16,15.3,16.59,14.39,15.86,374300,0
2008-10-17,15.58,16.55,15.55,15.7,311960,0
2008-10-20,15.96,16.39,15.57,16.39,233694,0
2008-10-21,16.12,16.64,15.64,15.68,368906,0
2008-10-22,15.54,15.66,14.48,14.84,261873,0
2008-10-23,14.79,14.94,13.78,14.4,300969,0
2008-10-24,13.83,13.98,13.01,13.51,340817,0
2008-10-27,13.41,13.55,12.97,12.99,301320,0
2008-10-28,13.26,13.47,12.34,13.35,263683,0
2008-10-29,13.41,14.52,13.2,14.04,396008,0
2008-10-30,14.46,15.25,14.07,15.11,383068,0
2008-10-31,15.06,16.02,14.71,15.96,274471,0
2008-11-03,15.57,16.9,15.34,16.49,478064,0
2008-11-04,19.35,20.25,18,19.16,801954,0
2008-11-05,19.24,19.39,17.58,17.69,486155,0
2008-11-06,17.63,18.23,17.17,17.25,489825,0
2008-11-07,17.4,17.73,16.65,17.08,393376,0
2008-11-10,17.48,17.73,16.96,17.08,243852,0
2008-11-11,16.85,18.16,16.62,17.69,475692,0
2008-11-12,17.34,17.56,16.12,16.18,301815,0
2008-11-13,16.22,17.96,15.38,17.7,486674,0
2008-11-14,18.24,18.24,16.35,16.54,360514,0
2008-11-17,16.42,17.19,16.22,16.41,319145,0
2008-11-18,16.54,17.53,16.11,16.79,531140,0
2008-11-19,16.74,17.4,16.37,16.44,425143,0
2008-11-20,16.37,16.66,14.8,14.89,322747,0
2008-11-21,15.2,16.14,14.61,16.08,512560,0
2008-11-24,16.3,17.96,16.22,17.87,388390,0
2008-11-25,18.11,18.11,16.41,17.04,219545,0
2008-11-26,16.85,18.89,16.81,18.67,417978,0
2008-11-28,18.4,18.8,18.04,18.55,167329,0
2008-12-01,18.33,18.4,16.31,16.47,490977,0
2008-12-02,16.87,17.36,16.16,16.99,666536,0
2008-12-03,16.69,18.29,16.37,17.68,453381,0
2008-12-04,17.36,17.89,15.87,16.31,509344,0
2008-12-05,16.13,17.32,15.76,17.27,371091,0
2008-12-08,17,17.85,16.83,17.48,379951,0
2008-12-09,16.63,18.03,16.63,17.45,372759,0
2008-12-10,17.49,18.05,16.85,17.12,205457,0
2008-12-11,16.87,17.29,16.1,16.32,310574,0
2008-12-12,16.02,16.97,15.94,16.88,212680,0
2008-12-15,16.88,16.96,16,16.34,306061,0
2008-12-16,16.55,17.35,16.16,17.12,392398,0
2008-12-17,16.99,17.87,16.51,17.78,250921,0
2008-12-18,17.76,18.23,17.31,17.51,222846,0
2008-12-19,18.01,18.87,17.74,18.69,631199,0
2008-12-22,18.8,19.23,17.57,18.23,593634,0
2008-12-23,18.43,18.97,18.43,18.59,485446,0
2008-12-24,18.54,18.79,18.1,18.41,148225,0
2008-12-26,18.51,18.89,18.51,18.68,157074,0
2008-12-29,18.72,18.89,18.5,18.73,256571,0
2008-12-30,18.91,19.01,18.61,19,390891,0
2008-12-31,19.11,19.39,18.88,19.12,683827,0
2009-01-02,19.15,19.85,18.99,19.69,267529,0
2009-01-05,19.88,19.98,19.25,19.65,558745,0
2009-01-06,19.63,19.79,19.1,19.38,489084,0
2009-01-07,19.79,19.86,19.06,19.5,468234,0
2009-01-08,19.52,19.82,19.31,19.66,179668,0
2009-01-09,19.54,19.55,18.69,18.8,450996,0
2009-01-12,18.8,18.87,18.3,18.44,256638,0
2009-01-13,18.37,19.06,18.27,19,192174,0
2009-01-14,18.72,18.72,17.52,17.62,219155,0
2009-01-15,17.6,17.75,16.7,17.67,327495,0
2009-01-16,17.81,18.03,16.84,17.51,269383,0
2009-01-20,17.22,17.43,16.65,16.72,231185,0
2009-01-21,16.9,16.98,16.24,16.83,316471,0
2009-01-22,16.36,16.9,16,16.53,226932,0
2009-01-23,16.07,16.81,15.93,16.38,202354,0
2009-01-26,16.32,17.29,16.32,16.71,161894,0
2009-01-27,17.01,17.77,16.71,17.53,272008,0
2009-01-28,17.76,18.36,17.66,18,225704,0
2009-01-29,17.86,17.87,17.3,17.32,147832,0
2009-01-30,17.45,17.58,16.65,16.71,219159,0
2009-02-02,16.44,17.07,16.38,16.72,292223,0
2009-02-03,16.81,17.04,15.91,16.41,448541,0
2009-02-04,16.46,16.78,16.05,16.23,117796,0
2009-02-05,16.07,16.71,15.91,16.44,171032,0
2009-02-06,16.37,17.25,16.21,17.12,286132,0
2009-02-09,16.98,17.14,16.44,16.45,346621,0
2009-02-10,16.43,16.5,15.32,15.57,565899,0
2009-02-11,15.57,15.96,15.36,15.75,328079,0
2009-02-12,15.4,15.89,15.15,15.76,261629,0
2009-02-13,15.69,15.85,15.53,15.67,200602,0
2009-02-17,15.12,15.43,14.91,15.15,242497,0
2009-02-18,15.23,15.57,15.02,15.34,247933,0
2009-02-19,15.55,15.77,15.02,15.32,149465,0
2009-02-20,15.06,15.63,15.06,15.3,288825,0
2009-02-23,15.35,15.77,14.86,14.89,227968,0
2009-02-24,15.06,15.7,14.86,15.59,377540,0
2009-02-25,15.61,15.99,15.42,15.52,371695,0
2009-02-26,15.73,16,15.16,15.38,330459,0
2009-02-27,15.19,16.5,15.18,15.96,494177,0
2009-03-02,15.76,16.18,15.49,15.59,500230,0
2009-03-03,15.28,15.43,13.16,13.96,1343212,0
2009-03-04,14.13,14.42,13.79,14.21,687450,0
2009-03-05,13.96,14.11,13.5,13.74,440712,0
2009-03-06,13.86,14.14,13.53,13.92,660859,0
2009-03-09,13.75,13.96,13.5,13.88,448622,0
2009-03-10,13.73,14.75,13.71,14.63,830279,0
2009-03-11,14.74,14.74,14.3,14.46,418998,0
2009-03-12,14.37,15.31,14.17,15.18,409677,0
2009-03-13,15.18,15.18,14.55,14.87,288971,0
2009-03-16,14.85,15.19,14.67,14.72,219325,0
2009-03-17,15.39,15.49,14.47,15.48,228173,0
2009-03-18,15.33,16.1,15.02,15.91,235674,0
2009-03-19,16.05,16.05,15.5,15.58,165316,0
2009-03-20,15.74,15.85,14.85,14.93,285687,0
2009-03-23,15.3,16.12,14.96,16.12,212007,0
2009-03-24,15.84,15.89,15.25,15.51,319110,0
2009-03-25,15.59,16.72,15.52,16.57,518697,0
2009-03-26,16.62,17.18,16.37,17.17,279254,0
2009-03-27,16.8,17.02,16.12,16.2,299897,0
2009-03-30,15.85,16.24,15.63,16.11,198134,0
2009-03-31,16.36,17.09,16.32,16.63,320042,0
2009-04-01,16.37,16.6,16.06,16.59,384111,0
2009-04-02,16.94,17.64,16.55,17.05,304473,0
2009-04-03,16.96,17.02,16.19,17.02,154300,0
2009-04-06,16.97,17.07,16.67,17.04,172445,0
2009-04-07,16.85,17.21,16.51,16.51,146891,0
2009-04-08,16.69,16.93,16.52,16.9,133567,0
2009-04-09,17.23,17.81,17,17.71,347431,0
2009-04-13,17.5,17.62,17.03,17.3,306850,0
2009-04-14,16.98,17.1,16.53,16.89,466511,0
2009-04-15,16.8,17.23,16.75,17.01,343837,0
2009-04-16,17.1,17.53,16.91,17.39,381234,0
2009-04-17,17.45,18.04,17.3,17.97,222653,0
2009-04-20,17.52,17.87,17.45,17.58,214240,0
2009-04-21,17.55,18.19,17.55,18.1,296860,0
2009-04-22,17.76,18.67,17.76,18.24,220855,0
2009-04-23,18.2,18.44,17.58,18.23,205367,0
2009-04-24,18.23,18.91,18.21,18.67,220425,0
2009-04-27,19.01,19.07,18.19,18.44,339066,0
2009-04-28,18.2,19.1,17.77,18.94,203551,0
2009-04-29,19.22,20.03,18.98,19.87,265128,0
2009-04-30,20.04,20.45,19.61,19.66,195068,0
2009-05-01,19.55,19.81,19.23,19.44,203487,0
2009-05-04,19.4,19.83,19.04,19.49,286537,0
2009-05-05,19.86,19.97,18.17,18.31,367243,0
2009-05-06,18.46,18.52,17.81,18.02,366692,0
2009-05-07,18.09,18.09,17.45,17.68,269478,0
2009-05-08,17.8,18.14,17.59,17.92,401394,0
2009-05-11,17.6,17.92,17.17,17.91,345717,0
2009-05-12,17.64,18.09,16.84,17.07,484469,0
2009-05-13,16.98,17.27,16.77,16.92,295462,0
2009-05-14,17.04,17.2,16.76,16.87,154889,0
2009-05-15,16.81,17.06,16.71,16.91,194866,0
2009-05-18,17.05,17.07,16.72,16.92,286036,0
2009-05-19,16.82,16.95,16.61,16.7,145765,0
2009-05-20,16.78,17.09,16.65,16.76,247422,0
2009-05-21,16.59,16.8,16.06,16.25,217827,0
2009-05-22,16.3,16.32,16,16.02,126669,0
2009-05-26,15.91,16.92,15.84,16.73,189938,0
2009-05-27,16.57,17.08,16.2,16.22,185158,0
2009-05-28,16.3,16.45,15.9,16.2,180034,0
2009-05-29,16.3,16.44,16.02,16.28,239059,0
2009-06-01,16.49,17.33,16.48,17.11,394515,0
2009-06-02,17.08,17.47,16.91,17.25,433330,0
2009-06-03,17.16,17.34,17.1,17.23,232466,0
2009-06-04,17.32,17.34,16.99,17.28,160206,0
2009-06-05,17.46,17.74,17.14,17.32,144842,0
2009-06-08,17.31,17.5,16.9,17.14,112745,0
2009-06-09,17.18,17.39,17.01,17.3,121837,0
2009-06-10,17.39,17.65,16.82,17.11,154467,0
2009-06-11,17.21,17.56,16.98,17.23,153065,0
2009-06-12,17.14,17.53,17.03,17.51,165840,0
2009-06-15,17.41,17.44,16.81,17.08,274967,0
2009-06-16,17.26,17.44,16.42,16.48,157598,0
2009-06-17,16.54,17.15,16.4,16.99,200833,0
2009-06-18,16.96,17.07,16.61,16.95,121171,0
2009-06-19,17.15,17.82,17.11,17.42,488865,0
2009-06-22,17.31,17.55,17.01,17.33,329548,0
2009-06-23,17.41,17.41,17.03,17.2,222438,0
2009-06-24,17.9,17.94,17.4,17.53,145340,0
2009-06-25,17.45,17.81,17.07,17.81,176072,0
2009-06-26,17.72,18.22,17.54,18.09,884955,0
2009-06-29,18.1,18.2,17.86,18.05,194862,0
2009-06-30,18.01,18.19,17.8,18.09,526327,0
2009-07-01,18.26,19.2,17.81,19.06,433812,0
2009-07-02,19.24,19.24,18.28,18.55,226448,0
2009-07-06,18.38,18.52,18.01,18.34,229430,0
2009-07-07,18.4,18.53,18.01,18.44,315041,0
2009-07-08,18.56,18.59,17.95,18.15,161964,0
2009-07-09,18.21,18.21,17.75,17.94,281558,0
2009-07-10,17.79,18.12,17.73,18.04,130337,0
2009-07-13,18.06,18.46,17.5,18.44,260548,0
2009-07-14,18.37,18.72,18.25,18.54,175511,0
2009-07-15,18.79,19.77,18.41,19.71,319631,0
2009-07-16,19.54,20.01,19.21,19.94,238703,0
2009-07-17,20,20.25,19.15,19.35,286873,0
2009-07-20,19.47,19.64,19.38,19.63,146540,0
2009-07-21,19.62,19.82,19.25,19.5,140622,0
2009-07-22,19.38,19.8,19.11,19.63,171456,0
2009-07-23,19.57,20.25,19.55,20.22,179074,0
2009-07-24,20.07,20.33,19.91,20.27,77216,0
2009-07-27,20.3,20.62,19.99,20.12,183879,0
2009-07-28,19.95,20.2,19.67,19.85,209891,0
2009-07-29,19.69,20.1,19.69,19.89,143450,0
2009-07-30,20.16,20.57,19.72,20.25,187718,0
2009-07-31,20.23,20.5,19.89,19.9,254735,0
2009-08-03,20.09,20.5,19.7,20.17,241787,0
2009-08-04,21.2,21.9,20.96,21.9,482447,0
2009-08-05,21.89,22.16,21.26,21.46,272862,0
2009-08-06,21.55,21.66,20.34,20.67,298186,0
2009-08-07,21,21.4,20.55,20.74,295451,0
2009-08-10,20.52,21.26,20.52,21.14,168943,0
2009-08-11,20.97,21.15,20.39,20.59,139679,0
2009-08-12,20.67,21.47,20.67,20.78,191990,0
2009-08-13,20.83,21.3,20.47,21.1,103165,0
2009-08-14,21.13,21.3,20.19,20.47,139984,0
2009-08-17,20.08,20.21,19.75,19.9,131769,0
2009-08-18,19.95,20.51,19.95,20.42,120839,0
2009-08-19,20.23,20.56,19.87,20.35,210374,0
2009-08-20,20.26,20.66,20.05,20.66,195459,0
2009-08-21,20.89,21.41,20.32,21.32,249698,0
2009-08-24,21.31,21.64,21.09,21.28,129971,0
2009-08-25,21.32,21.5,21.04,21.26,102382,0
2009-08-26,21.13,21.39,21.08,21.23,77028,0
2009-08-27,21.23,21.31,20.9,21.17,93889,0
2009-08-28,21.28,21.43,20.91,21.1,124936,0
2009-08-31,21,21.17,20.87,20.99,134980,0
2009-09-01,20.78,21.11,20.4,20.58,274043,0
2009-09-02,20.7,20.81,20.3,20.39,361720,0
2009-09-03,20.42,20.44,20.1,20.35,251299,0
2009-09-04,20.28,20.61,20.2,20.52,153858,0
2009-09-08,20.74,20.75,20.41,20.52,132369,0
2009-09-09,20.57,21.44,20.54,21.22,115371,0
2009-09-10,21.14,21.72,21.04,21.63,120786,0
2009-09-11,21.72,21.91,21.35,21.66,133329,0
2009-09-14,21.57,21.95,21.55,21.91,92187,0
2009-09-15,21.85,21.87,21.5,21.63,277508,0
2009-09-16,21.65,22.16,21.53,21.99,104454,0
2009-09-17,21.89,22.17,21.76,21.85,99545,0
2009-09-18,21.91,22,21.52,21.55,314938,0
2009-09-21,21.42,21.92,21.37,21.38,87169,0
2009-09-22,21.56,21.67,21.28,21.28,128394,0
2009-09-23,21.38,21.49,21.13,21.13,110315,0
2009-09-24,21.22,21.57,20.72,20.74,206840,0
2009-09-25,20.63,20.93,20.3,20.61,208073,0
2009-09-28,20.78,21.63,20.71,21.36,105116,0
2009-09-29,21.44,21.47,21.1,21.11,45178,0
2009-09-30,21.06,21.06,20.46,20.82,161061,0
2009-10-01,20.82,20.82,20.21,20.22,121378,0
2009-10-02,20.06,20.31,20,20.1,131585,0
2009-10-05,20.25,20.4,20.07,20.15,313624,0
2009-10-06,20.06,22.81,20.04,22.71,1695167,0
2009-10-07,22.55,24.82,22.55,24.22,1692594,0
2009-10-08,24.46,24.64,23.93,23.96,1074628,0
2009-10-09,24.02,24.22,23.94,24.04,523153,0
2009-10-12,24.02,24.3,23.96,24.15,203303,0
2009-10-13,24.15,24.22,23.9,24.1,182822,0
2009-10-14,24.39,24.42,23.98,24.15,202405,0
2009-10-15,24.13,24.47,23.99,24.4,306106,0
2009-10-16,24.29,24.35,24.05,24.31,208876,0
2009-10-19,24.46,24.55,24.08,24.46,346378,0
2009-10-20,24.5,24.68,24.1,24.21,208247,0
2009-10-21,24.08,24.67,24.01,24.03,273990,0
2009-10-22,23.92,24.43,23.66,24.42,324739,0
2009-10-23,24.54,25,23.94,24.04,436659,0
2009-10-26,24.12,24.38,23.94,24.19,303779,0
2009-10-27,24.27,24.32,23.9,24,425626,0
2009-10-28,23.81,24.13,23.57,23.64,545142,0
2009-10-29,23.85,24.11,23.65,23.75,527841,0
2009-10-30,23.78,24.29,23.63,23.74,437514,0
2009-11-02,23.82,24.52,23.34,24.44,498598,0
2009-11-03,24.65,25.94,24.6,25.66,1256920,0
2009-11-04,25.75,26,25.03,25.1,421861,0
2009-11-05,25.31,25.38,25,25.25,428997,0
2009-11-06,25.01,25.54,24.82,25.5,341281,0
2009-11-09,25.64,25.8,25.38,25.72,251149,0
2009-11-10,25.64,25.81,24.95,25.24,257325,0
2009-11-11,25.41,25.61,25.02,25.28,182377,0
2009-11-12,25.16,25.5,24.88,24.98,239121,0
2009-11-13,24.99,25.28,24.65,25.2,256641,0
2009-11-16,25.3,26.06,24.94,26.01,403983,0
2009-11-17,25.97,26.15,25.71,26.12,178328,0
2009-11-18,26.15,26.15,25.84,26.12,132433,0
2009-11-19,25.96,25.98,25.39,25.53,320996,0
2009-11-20,25.28,25.52,25.06,25.32,146824,0
2009-11-23,25.6,26.03,25.3,25.55,172183,0
2009-11-24,25.55,25.56,25.27,25.4,162596,0
2009-11-25,25.44,25.44,24.97,25.07,150715,0
2009-11-27,24.34,24.82,24.05,24.54,100029,0
2009-11-30,24.43,24.63,23.97,24.55,216323,0
2009-12-01,24.83,25.06,24.48,24.65,256408,0
2009-12-02,24.74,25.58,24.53,25.44,244764,0
2009-12-03,25.55,26.03,25.45,25.7,339842,0
2009-12-04,25.98,26.21,25.53,25.83,166889,0
2009-12-07,25.85,25.97,25.62,25.81,174441,0
2009-12-08,25.6,25.73,25.15,25.71,194349,0
2009-12-09,25.65,25.68,25.23,25.51,119595,0
2009-12-10,25.54,26.12,25.37,25.83,348850,0
2009-12-11,25.88,26.06,25.36,25.89,497361,0
2009-12-14,26.01,26.76,25.81,26.6,451333,0
2009-12-15,26.6,26.91,26.33,26.54,424186,0
2009-12-16,26.73,26.85,26.4,26.62,135522,0
2009-12-17,26.4,26.68,25.94,26.28,234703,0
2009-12-18,26.45,26.6,25.57,26.01,390432,0
2009-12-21,26.07,26.48,25.92,26.2,145853,0
2009-12-22,26.33,26.64,26.21,26.35,331270,0
2009-12-23,26.42,26.83,26.26,26.38,116145,0
2009-12-24,26.4,26.42,26.3,26.35,43550,0
2009-12-28,26.45,26.45,25.9,26.13,148830,0
2009-12-29,26.22,26.28,26.01,26.16,71135,0
2009-12-30,26.05,26.17,25.58,25.93,95545,0
2009-12-31,25.99,26.05,25.46,25.47,156875,0
2010-01-04,25.8,25.86,25.5,25.65,178090,0
2010-01-05,25.56,25.77,24.98,25.06,267459,0
2010-01-06,25,25.65,25,25.58,257993,0
2010-01-07,25.63,25.8,25.18,25.75,206422,0
2010-01-08,25.74,25.89,25.52,25.84,116658,0
2010-01-11,25.99,25.99,25.27,25.45,81227,0
2010-01-12,24.98,25.47,24.93,25.27,114962,0
2010-01-13,25.28,25.67,25.07,25.61,81997,0
2010-01-14,25.5,26.1,25.47,25.95,163401,0
2010-01-15,26.08,26.08,25.38,25.83,269398,0
2010-01-19,25.95,26.26,25.69,26.16,432753,0
2010-01-20,25.91,26.11,25.07,25.38,198738,0
2010-01-21,25.34,25.4,24.24,24.27,187866,0
2010-01-22,24.18,24.44,23.63,23.7,173030,0
2010-01-25,24,24.15,23.58,24,123757,0
2010-01-26,23.89,24,23.59,23.83,300481,0
2010-01-27,23.67,24.66,23.66,24.6,374697,0
2010-01-28,24.57,24.7,24.14,24.17,214140,0
2010-01-29,24.29,24.39,23.93,23.98,259358,0
2010-02-01,24,24.24,23.84,24.06,229750,0
2010-02-02,24.01,24.4,23.74,24.4,646683,0
2010-02-03,24.24,24.47,23.82,23.97,255383,0
2010-02-04,23.84,23.93,23.36,23.36,129278,0
2010-02-05,23.34,23.39,22.75,23.01,320476,0
2010-02-08,22.92,23.2,22.59,22.89,210917,0
2010-02-09,23.2,23.21,22.82,23.01,320906,0
2010-02-10,22.99,23.15,22.75,22.97,324443,0
2010-02-11,22.83,23.14,22.59,23.07,264076,0
2010-02-12,22.81,23.16,22.81,23.16,163083,0
2010-02-16,23.27,23.79,23.15,23.77,250809,0
2010-02-17,23.88,24.11,23.86,23.98,196002,0
2010-02-18,23.92,24,23.76,23.97,159382,0
2010-02-19,23.98,24.07,23.78,23.96,267542,0
2010-02-22,23.98,24.18,23.64,24.01,205857,0
2010-02-23,23.88,24.03,23.66,23.91,221909,0
2010-02-24,23.88,24.16,23.76,24.03,132710,0
2010-02-25,23.71,23.95,23.57,23.87,268685,0
2010-02-26,23.93,24.04,23.74,23.81,236259,0
2010-03-01,23.99,24.8,23.82,24.68,335704,0
2010-03-02,23.25,24.38,22.85,24.23,2185804,0
2010-03-03,24.2,24.49,23.89,23.95,505997,0
2010-03-04,23.89,24.27,23.8,23.88,315682,0
2010-03-05,23.94,24.35,23.91,24.23,486975,0
2010-03-08,24.17,24.27,23.93,24.09,397877,0
2010-03-09,24,24.14,23.96,24.07,357906,0
2010-03-10,24.01,24.13,23.98,24.05,238803,0
2010-03-11,24.02,24.16,23.92,24.03,251513,0
2010-03-12,23.93,24.03,23.66,23.8,666745,0
2010-03-15,23.77,23.89,23.58,23.7,261603,0
2010-03-16,23.74,23.79,23.45,23.63,157533,0
2010-03-17,23.59,23.83,23.49,23.78,279241,0
2010-03-18,23.72,24.01,23.63,23.95,310303,0
2010-03-19,24,24,23.2,23.4,672958,0
2010-03-22,23.21,23.39,23.11,23.26,255631,0
2010-03-23,23.24,23.63,23.02,23.62,384657,0
2010-03-24,23.57,23.83,23.28,23.36,287011,0
2010-03-25,23.5,23.72,23.25,23.42,535896,0
2010-03-26,23.56,23.61,23.19,23.42,385134,0
2010-03-29,23.41,23.6,23.27,23.47,251195,0
2010-03-30,23.41,23.5,22.93,23.21,292489,0
2010-03-31,23.01,23.27,22.76,22.84,426043,0
2010-04-01,23,23.05,22.62,22.91,430966,0
2010-04-05,22.92,23.16,22.68,23,294713,0
2010-04-06,22.85,23.01,22.83,22.98,164132,0
2010-04-07,22.89,23.02,22.89,23,257660,0
2010-04-08,22.91,22.95,22.69,22.83,138565,0
2010-04-09,22.81,22.99,22.72,22.83,240965,0
2010-04-12,22.83,22.91,22.49,22.73,311385,0
2010-04-13,22.75,22.75,22.18,22.25,371785,0
2010-04-14,22.29,22.7,22.26,22.7,246957,0
2010-04-15,22.53,22.7,22.39,22.39,200246,0
2010-04-16,22.4,22.51,22.19,22.23,238424,0
2010-04-19,22.2,22.24,22.07,22.1,279798,0
2010-04-20,22.22,22.26,22.08,22.18,116444,0
2010-04-21,22.19,22.41,22,22.22,323639,0
2010-04-22,22.14,22.36,21.89,22.33,243246,0
2010-04-23,22.41,23.05,22.35,22.88,240707,0
2010-04-26,22.84,23.42,22.69,23.3,286129,0
2010-04-27,23.14,23.46,22.86,22.95,334003,0
2010-04-28,23.01,23.14,22.83,22.93,145670,0
2010-04-29,22.99,23.11,22.54,22.99,371568,0
2010-04-30,22.92,23.05,22.64,22.8,486357,0
2010-05-03,22.76,22.79,22.48,22.51,234435,0
2010-05-04,21.45,21.45,20.15,20.59,847302,0
2010-05-05,20.41,20.45,19.8,19.94,599387,0
2010-05-06,19.85,20.14,18.64,19.29,387820,0
2010-05-07,19.36,19.78,18.66,18.94,1248909,0
2010-05-10,19.46,19.97,18.63,19.11,757982,0
2010-05-11,19.05,19.32,18.88,19.13,231083,0
2010-05-12,19.24,19.4,19.06,19.38,206570,0
2010-05-13,19.42,19.45,19.21,19.33,214145,0
2010-05-14,19.24,19.29,18.75,19.01,197804,0
2010-05-17,19.03,19.15,18.54,18.86,379809,0
2010-05-18,19.06,19.2,18.27,18.36,287224,0
2010-05-19,18.31,18.4,18.03,18.19,377204,0
2010-05-20,17.99,18.15,17.52,17.58,331344,0
2010-05-21,17.41,17.81,17.21,17.81,502045,0
2010-05-24,17.74,17.78,17.3,17.34,211656,0
2010-05-25,17.14,17.26,16.74,17.22,217340,0
2010-05-26,17.29,17.73,17,17.04,385055,0
2010-05-27,17.39,17.57,17.21,17.53,269373,0
2010-05-28,17.53,17.53,17.23,17.26,195357,0
2010-06-01,17.14,17.16,16.5,16.53,253862,0
2010-06-02,16.54,16.8,16.34,16.59,394367,0
2010-06-03,16.73,17.38,16.73,17.15,380586,0
2010-06-04,16.85,16.85,16.27,16.32,204180,0
2010-06-07,16.37,16.39,15.81,15.86,195433,0
2010-06-08,15.95,16.02,15.54,15.73,264227,0
2010-06-09,15.83,16.24,15.64,16.1,365426,0
2010-06-10,16.3,16.55,15.76,16.21,346972,0
2010-06-11,16.1,16.49,16.04,16.42,130643,0
2010-06-14,16.62,16.73,16.18,16.3,478400,0
2010-06-15,16.37,16.43,15.49,16.28,490814,0
2010-06-16,16.12,16.22,15.94,16.08,239105,0
2010-06-17,16.19,16.24,15.69,15.86,458001,0
2010-06-18,15.9,16.06,15.48,15.49,567322,0
2010-06-21,15.67,16.13,15.13,15.38,193842,0
2010-06-22,15.39,15.69,15.12,15.12,410596,0
2010-06-23,15.11,15.12,14.53,14.89,704333,0
2010-06-24,14.77,15.51,14.76,15.21,362207,0
2010-06-25,15.23,15.67,15.11,15.63,2344851,0
2010-06-28,15.64,15.64,14.71,14.94,990964,0
2010-06-29,14.75,15.04,14.29,14.39,524218,0
2010-06-30,14.44,14.67,14.21,14.23,307287,0
2010-07-01,14.27,14.33,13.87,14.3,246633,0
2010-07-02,14.38,14.51,13.91,14.06,124873,0
2010-07-06,14.26,14.26,13.48,13.54,285375,0
2010-07-07,13.64,13.81,13.51,13.72,455133,0
2010-07-08,13.79,14.39,13.65,14.34,251706,0
2010-07-09,14.31,14.59,14.26,14.58,131786,0
2010-07-12,14.56,14.77,14.45,14.55,196032,0
2010-07-13,14.74,15.45,14.74,15.34,406682,0
2010-07-14,15.24,15.45,15.2,15.34,317427,0
2010-07-15,15.4,15.57,15.05,15.5,426079,0
2010-07-16,15.35,15.41,14.95,15.02,455843,0
2010-07-19,14.99,15.04,14.86,14.95,176920,0
2010-07-20,14.8,15.05,14.52,15.03,239324,0
2010-07-21,15.13,15.22,14.87,15,248423,0
2010-07-22,15.12,15.43,14.94,15.41,406465,0
2010-07-23,15.3,15.91,15.3,15.74,198820,0
2010-07-26,15.83,16.41,15.7,16.38,245085,0
2010-07-27,16.54,16.7,16.15,16.24,328590,0
2010-07-28,16.15,16.25,15.81,15.97,175868,0
2010-07-29,16.09,16.25,15.65,15.9,233226,0
2010-07-30,15.65,16.19,15.5,15.85,511124,0
2010-08-02,16.04,16.04,15.14,15.3,1026888,0
2010-08-03,10.86,12.12,10.85,11.93,9736253,0
2010-08-04,11.95,12.18,11.8,11.97,1312706,0
2010-08-05,11.83,11.9,11.55,11.67,861185,0
2010-08-06,11.57,11.91,11.52,11.89,634052,0
2010-08-09,12.12,12.71,11.99,12.65,854841,0
2010-08-10,12.42,12.61,12.23,12.31,415462,0
2010-08-11,12.05,12.26,11.96,12.01,485792,0
2010-08-12,12.1,12.1,11.93,12.03,313974,0
2010-08-13,11.95,12.07,11.8,11.96,295873,0
2010-08-16,11.92,12.2,11.79,12.15,238838,0
2010-08-17,12.28,12.5,12.16,12.37,252246,0
2010-08-18,12.33,12.55,12.17,12.48,288410,0
2010-08-19,12.4,12.41,11.95,12.04,424330,0
2010-08-20,11.98,12.13,11.85,12.1,210229,0
2010-08-23,12.15,12.2,11.96,11.98,276840,0
2010-08-24,11.89,12.23,11.89,12,478682,0
2010-08-25,11.93,12.16,11.89,12.12,488943,0
2010-08-26,12.2,12.32,12.03,12.06,211401,0
2010-08-27,12.2,12.46,11.98,12.43,269241,0
2010-08-30,12.37,12.41,12,12.04,236956,0
2010-08-31,12.02,12.31,11.86,11.96,479190,0
2010-09-01,12.16,12.33,11.99,12.27,278542,0
2010-09-02,12.31,12.69,12.26,12.57,272712,0
2010-09-03,12.71,12.96,12.52,12.91,286352,0
2010-09-07,12.87,13.06,12.73,12.87,789474,0
2010-09-08,12.92,13.53,12.88,13.49,476616,0
2010-09-09,13.65,13.87,13.48,13.84,419419,0
2010-09-10,13.87,14.06,13.74,14.02,342082,0
2010-09-13,14.12,14.38,14.02,14.2,273389,0
2010-09-14,14.2,14.27,13.97,14,264101,0
2010-09-15,13.99,14.25,13.98,14.05,211058,0
2010-09-16,14.03,14.12,13.57,13.67,188091,0
2010-09-17,13.84,13.88,13.52,13.75,242998,0
2010-09-20,13.84,14.27,13.47,14.16,280300,0
2010-09-21,14.11,14.26,14,14.03,147810,0
2010-09-22,14,14.12,13.89,13.95,143321,0
2010-09-23,13.83,14.04,13.77,13.98,252490,0
2010-09-24,14.2,14.2,13.95,14,616466,0
2010-09-27,13.97,14,13.59,13.71,292905,0
2010-09-28,13.78,13.84,13.38,13.71,321102,0
2010-09-29,13.63,14.08,13.36,13.8,297265,0
2010-09-30,13.89,14.01,13.3,13.58,369512,0
2010-10-01,13.74,14.11,13.72,14.11,200654,0
2010-10-04,14.05,14.11,13.49,13.52,443131,0
2010-10-05,13.67,14.48,13.61,14.39,336289,0
2010-10-06,14.32,14.42,13.95,14.23,179596,0
2010-10-07,14.35,14.35,13.89,13.92,249719,0
2010-10-08,13.89,14.22,13.88,14.05,294172,0
2010-10-11,14.04,14.09,13.91,13.93,162682,0
2010-10-12,13.86,14.12,13.71,14.08,163809,0
2010-10-13,14.13,14.55,14.02,14.54,336807,0
2010-10-14,14.49,14.71,14.39,14.61,193057,0
2010-10-15,14.77,14.86,14.3,14.52,291067,0
2010-10-18,14.59,14.92,14.49,14.92,322913,0
2010-10-19,14.69,14.89,14.51,14.62,300381,0
2010-10-20,14.72,14.97,14.66,14.86,154239,0
2010-10-21,14.96,15.04,14.63,14.86,184490,0
2010-10-22,14.64,15.07,14.64,15.01,68612,0
2010-10-25,16.3,17.72,16.11,16.86,1477203,0
2010-10-26,16.74,17.33,16.54,16.7,624518,0
2010-10-27,16.57,16.66,16.1,16.32,295526,0
2010-10-28,16.44,16.91,16.36,16.82,677261,0
2010-10-29,16.8,16.88,16.49,16.63,450357,0
2010-11-01,16.67,16.82,16.52,16.69,592970,0
2010-11-02,17.15,17.57,16.81,17.44,910115,0
2010-11-03,17.54,17.66,17.28,17.57,316454,0
2010-11-04,17.71,18.24,17.66,18.08,467120,0
2010-11-05,18.14,18.35,17.66,18.14,250821,0
2010-11-08,17.69,18.69,17.69,18.55,271278,0
2010-11-09,18.63,18.66,18.24,18.33,240380,0
2010-11-10,18.43,18.62,18.29,18.54,185293,0
2010-11-11,18.35,18.54,18.17,18.47,140045,0
2010-11-12,18.29,18.37,17.6,17.75,153003,0
2010-11-15,17.82,18.02,17.73,17.94,110015,0
2010-11-16,17.75,17.83,17.23,17.43,221537,0
2010-11-17,17.48,17.74,17.25,17.55,156100,0
2010-11-18,17.71,18.01,17.63,17.86,171098,0
2010-11-19,17.86,17.87,17.56,17.57,219402,0
2010-11-22,17.5,17.91,17.33,17.83,122337,0
2010-11-23,17.6,17.65,17.32,17.48,286964,0
2010-11-24,17.67,18.11,17.67,18.1,329934,0
2010-11-26,17.55,18.26,17.55,18.17,44880,0
2010-11-29,18.02,18.22,17.57,17.96,104666,0
2010-11-30,17.85,18.41,17.76,18.4,335411,0
2010-12-01,18.65,19.38,18.63,19.36,640475,0
2010-12-02,19.36,19.77,19.27,19.45,223711,0
2010-12-03,19.36,19.69,18.92,19.53,209678,0
2010-12-06,19.45,19.84,19.37,19.74,179365,0
2010-12-07,19.96,20.03,19.57,19.71,165979,0
2010-12-08,19.86,20.49,19.85,20.07,277670,0
2010-12-09,20.26,20.44,20.12,20.3,366641,0
2010-12-10,20.38,21.1,20.3,21.08,219377,0
2010-12-13,21.13,21.6,21.13,21.24,305999,0
2010-12-14,21.24,21.47,21.15,21.18,141142,0
2010-12-15,21.08,21.68,20.85,20.93,245065,0
2010-12-16,20.93,21.45,20.59,21.29,175726,0
2010-12-17,21.28,21.33,20.83,20.99,209381,0
2010-12-20,21.1,21.17,20.87,20.88,242044,0
2010-12-21,20.98,21.06,20.83,20.97,115675,0
2010-12-22,20.94,21,20.75,20.97,58026,0
2010-12-23,20.96,21.04,20.62,20.78,66738,0
2010-12-27,20.73,21.07,20.67,20.96,118719,0
2010-12-28,21,21,20.41,20.55,119834,0
2010-12-29,20.65,21.08,20.65,20.89,146557,0
2010-12-30,20.91,20.96,20.6,20.68,62175,0
2010-12-31,20.62,20.77,20.24,20.26,130032,0
2011-01-03,20.48,21,20.32,20.93,410597,0
2011-01-04,20.95,21,19.62,20.06,450196,0
2011-01-05,20.03,20.41,19.91,20.39,132892,0
2011-01-06,20.36,20.38,19.92,20.21,298187,0
2011-01-07,20.21,20.29,19.4,19.89,206524,0
2011-01-10,19.77,20.05,19.2,19.89,155460,0
2011-01-11,19.97,19.99,19.51,19.62,110529,0
2011-01-12,19.71,19.79,19.54,19.7,103356,0
2011-01-13,19.66,19.73,19.37,19.41,148061,0
2011-01-14,19.38,19.81,19.26,19.77,136483,0
2011-01-18,19.81,20.11,19.57,20.07,166413,0
2011-01-19,19.81,20.05,19.51,19.85,305596,0
2011-01-20,19.68,20.02,19.23,19.24,215563,0
2011-01-21,19.06,19.5,19.05,19.36,130703,0
2011-01-24,19.34,19.51,19.12,19.42,166863,0
2011-01-25,19.29,19.6,19.06,19.5,115833,0
2011-01-26,19.52,20,19.51,19.8,197512,0
2011-01-27,19.77,19.77,19.49,19.66,168155,0
2011-01-28,19.6,19.6,19.03,19.03,148471,0
2011-01-31,19.08,19.71,19,19.48,138626,0
2011-02-01,19.39,19.85,19.31,19.77,187757,0
2011-02-02,19.67,19.94,19.49,19.59,97393,0
2011-02-03,19.51,19.63,19.2,19.58,105297,0
2011-02-04,19.6,19.78,19.55,19.76,80763,0
2011-02-07,19.82,20.35,19.82,20.1,77438,0
2011-02-08,20.03,20.25,19.94,20.14,92289,0
2011-02-09,19.99,20.31,19.95,20.28,167906,0
2011-02-10,20.14,20.39,19.89,20.38,188110,0
2011-02-11,20.3,20.85,20.3,20.75,99312,0
2011-02-14,20.75,21.11,20.73,20.88,92976,0
2011-02-15,20.82,20.93,20.55,20.67,144180,0
2011-02-16,20.76,20.85,20.36,20.49,100089,0
2011-02-18,20.52,20.68,20.21,20.44,94432,0
2011-02-22,19.96,20.18,19.24,19.36,179498,0
2011-02-23,19.18,19.38,18.78,18.95,326564,0
2011-02-24,19.01,19.11,18.27,18.38,296581,0
2011-02-25,18.33,18.41,18.18,18.32,883983,0
2011-02-28,18.5,18.72,18.32,18.6,371071,0
2011-03-01,18.6,19.31,18.41,18.48,1104061,0
2011-03-02,18.55,18.57,17.9,18.07,622430,0
2011-03-03,18.22,18.35,18.07,18.27,542665,0
2011-03-04,18.24,18.69,18.17,18.67,583839,0
2011-03-07,18.56,18.74,18.12,18.38,412923,0
2011-03-08,18.35,18.77,18.18,18.56,350110,0
2011-03-09,18.53,19.31,18.5,19.03,418475,0
2011-03-10,18.72,18.74,18.48,18.55,319536,0
2011-03-11,18.5,18.74,18.46,18.61,292692,0
2011-03-14,18.31,18.56,18.13,18.49,199247,0
2011-03-15,17.88,18.48,17.82,18.31,335894,0
2011-03-16,18.19,18.25,17.99,18.06,341989,0
2011-03-17,18.34,18.53,18,18.03,312523,0
2011-03-18,18.22,18.42,18.04,18.4,429623,0
2011-03-21,18.81,19.02,18.52,18.82,264627,0
2011-03-22,18.66,18.85,18.53,18.72,491203,0
2011-03-23,18.65,18.98,18.42,18.91,157510,0
2011-03-24,19.07,19.22,18.79,19.04,498376,0
2011-03-25,19.2,19.32,19.01,19.21,259251,0
2011-03-28,19.21,19.32,19.1,19.25,201004,0
2011-03-29,19.24,19.46,19.13,19.39,181291,0
2011-03-30,19.28,19.9,19.28,19.79,122780,0
2011-03-31,19.98,19.98,19.55,19.77,154083,0
2011-04-01,19.83,20.08,19.64,19.69,270923,0
2011-04-04,19.85,19.87,19.44,19.46,124448,0
2011-04-05,19.41,19.73,19.37,19.62,153889,0
2011-04-06,19.85,19.93,19.4,19.82,621956,0
2011-04-07,19.85,19.95,19.6,19.91,299595,0
2011-04-08,19.95,20.24,19.77,20.13,263023,0
2011-04-11,20.08,20.54,19.86,20.16,219896,0
2011-04-12,20.02,20.18,19.83,19.89,204752,0
2011-04-13,19.89,19.98,19.5,19.53,291804,0
2011-04-14,19.53,19.79,19.36,19.71,157497,0
2011-04-15,19.69,19.97,19.53,19.94,452027,0
2011-04-18,19.32,19.58,19.16,19.51,218456,0
2011-04-19,19.51,19.55,19.02,19.08,243220,0
2011-04-20,19.36,19.39,18.97,19.38,200866,0
2011-04-21,19.39,19.53,19.17,19.32,77481,0
2011-04-25,19.2,19.23,18.95,19.21,127506,0
2011-04-26,19.31,19.31,19.06,19.23,156634,0
2011-04-27,19.2,19.78,19.11,19.75,144772,0
2011-04-28,19.68,19.79,19.4,19.67,140705,0
2011-04-29,19.78,20.22,19.75,20.03,116354,0
2011-05-02,20.19,20.2,19.6,19.91,257396,0
2011-05-03,22.37,22.88,21.12,21.2,806207,0
2011-05-04,21.17,21.45,21.01,21.15,341829,0
2011-05-05,20.96,21.3,20.94,20.95,221802,0
2011-05-06,21.15,21.37,20.77,20.81,185859,0
2011-05-09,20.75,21.86,20.75,21.67,289338,0
2011-05-10,21.77,22.1,21.73,22.02,134231,0
2011-05-11,21.98,22.25,21.63,22.04,205825,0
2011-05-12,22,22.33,21.63,22.27,148234,0
2011-05-13,21.77,22.46,21.77,21.92,131478,0
2011-05-16,21.86,21.86,21.4,21.4,218850,0
2011-05-17,21.34,21.5,20.82,20.9,209461,0
2011-05-18,21.03,21.22,20.81,21.21,216681,0
2011-05-19,21.27,21.86,21.26,21.83,176318,0
2011-05-20,21.9,21.9,21.11,21.48,325943,0
2011-05-23,21.27,21.27,20.83,20.83,150657,0
2011-05-24,20.63,21.4,20.58,20.97,332984,0
2011-05-25,20.9,21.15,20.5,20.68,196561,0
2011-05-26,20.64,21.09,20.57,21.06,201873,0
2011-05-27,21.17,21.44,21.1,21.34,102837,0
2011-05-31,21.58,21.74,21.43,21.63,275395,0
2011-06-01,21.61,21.7,20.53,20.58,386462,0
2011-06-02,20.69,20.84,20.28,20.5,134654,0
2011-06-03,20.36,20.39,19.36,19.48,332228,0
2011-06-06,19.4,19.64,19.15,19.25,203305,0
2011-06-07,19.44,19.63,19.15,19.38,189607,0
2011-06-08,19.24,19.26,18.87,18.99,240443,0
2011-06-09,19.09,19.26,18.97,19.12,191939,0
2011-06-10,18.97,19.2,18.85,18.95,230993,0
2011-06-13,18.98,19.05,18.74,18.97,156634,0
2011-06-14,19.17,19.95,18.82,19.81,284516,0
2011-06-15,19.47,19.74,19.43,19.57,257796,0
2011-06-16,19.66,19.7,19.1,19.35,141914,0
2011-06-17,19.49,19.49,19.05,19.15,246359,0
2011-06-20,19.11,19.76,19.11,19.75,100836,0
2011-06-21,19.89,20.7,19.58,20.6,479874,0
2011-06-22,20.42,20.91,20.4,20.81,258420,0
2011-06-23,20.51,21.2,20.27,21.12,361022,0
2011-06-24,20.82,21.57,20.67,21.27,725785,0
2011-06-27,21.2,21.5,21.08,21.33,252088,0
2011-06-28,21.25,21.75,21.17,21.75,232705,0
2011-06-29,21.85,21.85,21.42,21.5,130946,0
2011-06-30,21.5,21.63,21.43,21.53,215348,0
2011-07-01,21.6,21.92,21.53,21.63,206109,0
2011-07-05,21.59,21.76,21.52,21.76,177359,0
2011-07-06,21.75,21.9,21.63,21.75,138264,0
2011-07-07,21.9,22.69,21.9,22.2,201946,0
2011-07-08,21.93,22.26,21.81,22.1,228010,0
2011-07-11,21.99,21.99,21.2,21.38,125968,0
2011-07-12,21.38,21.49,20.91,21.01,149564,0
2011-07-13,21.14,21.14,20.79,21,213009,0
2011-07-14,21,21.19,20.47,20.5,86773,0
2011-07-15,20.24,20.76,20.24,20.38,175843,0
2011-07-18,20.29,20.48,19.93,20.28,140097,0
2011-07-19,20.52,20.61,20.14,20.55,316745,0
2011-07-20,20.59,20.59,20.2,20.46,462866,0
2011-07-21,20.59,21.24,20.56,20.91,165217,0
2011-07-22,20.95,21.24,20.79,21.14,161155,0
2011-07-25,20.85,21.24,20.85,20.98,121887,0
2011-07-26,20.85,20.95,20.23,20.35,141569,0
2011-07-27,20.32,20.32,19.37,19.55,275572,0
2011-07-28,19.6,19.67,19.23,19.29,209763,0
2011-07-29,19.11,19.49,18.9,19.3,178587,0
2011-08-01,19.61,19.86,18.91,18.99,168473,0
2011-08-02,18.95,19.14,18.68,18.74,248585,0
2011-08-03,18.58,18.75,17.97,18.51,373815,0
2011-08-04,18.23,18.67,17.85,17.85,297966,0
2011-08-05,18.03,18.16,17.45,17.68,398012,0
2011-08-08,17.09,17.29,15.17,15.88,465099,0
2011-08-09,13.62,13.89,10.56,12.31,3579356,0
2011-08-10,12.31,12.94,11.82,11.83,1383710,0
2011-08-11,11.89,13.17,11.79,12.99,1088541,0
2011-08-12,13.16,13.54,13.03,13.51,493033,0
2011-08-15,13.65,14.06,13.44,14.05,364490,0
2011-08-16,14.05,14.2,13.77,14.11,313475,0
2011-08-17,14.14,14.42,13.98,14.14,612847,0
2011-08-18,13.3,13.79,13.25,13.44,592654,0
2011-08-19,13.34,13.91,13.14,13.19,355049,0
2011-08-22,13.55,13.85,13.16,13.19,298828,0
2011-08-23,13.19,14.21,13.18,14.18,456639,0
2011-08-24,14.15,14.71,13.95,14.62,270043,0
2011-08-25,14.75,14.84,13.9,13.93,223389,0
2011-08-26,13.83,14.63,13.58,14.53,334770,0
2011-08-29,14.67,15.51,14.67,15.42,357254,0
2011-08-30,15.31,15.98,15.16,15.75,435773,0
2011-08-31,15.78,16.13,15.42,15.65,266910,0
2011-09-01,15.88,16.03,15.38,15.51,300947,0
2011-09-02,15.15,15.15,14.09,14.19,432144,0
2011-09-06,13.74,14.61,13.48,14.57,429624,0
2011-09-07,14.63,15.1,14.63,14.93,341795,0
2011-09-08,14.82,15.02,14.61,14.64,369964,0
2011-09-09,14.7,14.8,14.01,14.1,286929,0
2011-09-12,13.9,14.59,13.9,14.53,306524,0
2011-09-13,14.58,15.51,14.3,15.22,311674,0
2011-09-14,15.36,16.2,15.04,15.85,354132,0
2011-09-15,15.95,16.25,15.5,16.13,300123,0
2011-09-16,15.89,16.3,15.86,15.94,445260,0
2011-09-19,15.68,15.75,15.26,15.39,165304,0
2011-09-20,15.44,16.06,15.44,15.59,172872,0
2011-09-21,15.62,15.83,14.89,14.96,201851,0
2011-09-22,14.55,14.96,14.33,14.56,294853,0
2011-09-23,14.5,15.27,14.5,15.21,193349,0
2011-09-26,15.35,15.58,15.06,15.55,216685,0
2011-09-27,15.77,16.34,15.58,15.95,328970,0
2011-09-28,15.96,16.13,15.07,15.07,229126,0
2011-09-29,15.26,15.59,14.8,15.32,148869,0
2011-09-30,15.29,15.49,14.92,14.95,220419,0
2011-10-03,14.87,15.25,13.18,13.38,438440,0
2011-10-04,13.33,14.66,13.16,14.59,280180,0
2011-10-05,14.6,15.3,14.51,15.2,211828,0
2011-10-06,15.4,15.55,15.04,15.33,207380,0
2011-10-07,15.49,15.5,14.67,14.73,174238,0
2011-10-10,15,15.49,14.98,15.12,327993,0
2011-10-11,15.05,15.37,15.03,15.36,340515,0
2011-10-12,15.49,15.91,15.42,15.84,229444,0
2011-10-13,15.72,15.83,15.35,15.5,125229,0
2011-10-14,15.67,15.68,15.48,15.62,170605,0
2011-10-17,15.53,15.72,14.82,14.92,292264,0
2011-10-18,14.97,15.68,14.67,15.61,347671,0
2011-10-19,15.63,15.81,15.18,15.26,209926,0
2011-10-20,15.26,15.55,14.66,15.3,158737,0
2011-10-21,15.6,15.87,15.35,15.77,157721,0
2011-10-24,15.83,16.12,15.67,15.73,335347,0
2011-10-25,15.79,15.83,15.21,15.27,181652,0
2011-10-26,15.52,15.83,15.08,15.74,261865,0
2011-10-27,16.24,16.62,15.59,15.99,822541,0
2011-10-28,15.91,16.44,15.91,16.2,294930,0
2011-10-31,16,16.2,15.89,15.93,191956,0
2011-11-01,15.46,15.58,14.65,14.79,221821,0
2011-11-02,15.08,15.37,14.89,15.34,217568,0
2011-11-03,15.47,16.22,15.11,16.1,157758,0
2011-11-04,15.96,15.96,15.38,15.64,125678,0
2011-11-07,15.59,16.26,15.47,16.12,175915,0
2011-11-08,17.52,18.96,16.38,16.89,673735,0
2011-11-09,16.17,16.84,16.12,16.16,369240,0
2011-11-10,16.35,16.42,15.78,16.06,184033,0
2011-11-11,16.15,16.25,15.98,16.01,231832,0
2011-11-14,15.96,16.1,15.51,15.65,211162,0
2011-11-15,15.55,15.91,15.16,15.74,204646,0
2011-11-16,15.55,15.89,15.17,15.29,333093,0
2011-11-17,15.25,15.47,14.99,15.06,164007,0
2011-11-18,15.06,15.38,14.86,15.29,143266,0
2011-11-21,15.21,15.21,14.58,14.69,243875,0
2011-11-22,14.7,14.9,14.65,14.67,228931,0
2011-11-23,14.53,14.72,14.24,14.34,228574,0
2011-11-25,14.27,14.67,14.1,14.1,129926,0
2011-11-28,14.71,15.05,14.55,14.95,335135,0
2011-11-29,15.02,15.09,14.82,14.95,274971,0
2011-11-30,15.39,16.32,15.28,16.29,507206,0
2011-12-01,16.27,16.76,16.04,16.43,225238,0
2011-12-02,16.7,16.74,16.15,16.23,192555,0
2011-12-05,16.63,16.63,16.18,16.29,262592,0
2011-12-06,16.29,16.29,15.77,15.99,321394,0
2011-12-07,15.89,16.04,15.6,15.9,199407,0
2011-12-08,15.8,15.86,15.28,15.37,210253,0
2011-12-09,15.2,16.01,15.2,15.85,175875,0
2011-12-12,15.67,15.68,15.37,15.58,232750,0
2011-12-13,15.8,15.99,15.23,15.29,266225,0
2011-12-14,15.21,15.33,14.72,14.75,363898,0
2011-12-15,14.94,15.17,14.75,15.01,368615,0
2011-12-16,15.18,15.21,14.83,14.93,875802,0
2011-12-19,15,15.33,14.79,14.81,311707,0
2011-12-20,15.09,16,15.09,15.93,211907,0
2011-12-21,15.66,15.91,15.45,15.63,179401,0
2011-12-22,15.66,15.97,15.57,15.79,89446,0
2011-12-23,15.84,15.9,15.67,15.77,52556,0
2011-12-27,15.72,15.98,15.43,15.86,66861,0
2011-12-28,15.77,15.82,15.19,15.22,157349,0
2011-12-29,15.28,15.74,15.28,15.66,106001,0
2011-12-30,15.71,15.9,15.59,15.66,116421,0
2012-01-03,16.09,16.2,16.02,16.14,213471,0
2012-01-04,16.16,16.16,15.92,15.98,224505,0
2012-01-05,15.92,16.05,15.57,15.86,139299,0
2012-01-06,15.82,16.3,15.76,16.21,191569,0
2012-01-09,16.26,16.36,16.25,16.3,142760,0
2012-01-10,16.62,16.68,16.41,16.48,98118,0
2012-01-11,16.35,16.64,16.34,16.55,93094,0
2012-01-12,16.54,16.68,16.25,16.61,72137,0
2012-01-13,16.57,16.76,15.96,16.03,151670,0
2012-01-17,16.24,16.48,16.06,16.36,154752,0
2012-01-18,16.37,16.93,16.16,16.93,86304,0
2012-01-19,17.01,17.25,16.79,17.22,97090,0
2012-01-20,17.2,17.75,17.05,17.56,151248,0
2012-01-23,17.55,17.75,17.37,17.43,130023,0
2012-01-24,17.32,17.69,17.1,17.65,104357,0
2012-01-25,17.6,17.84,17.31,17.77,102705,0
2012-01-26,17.63,17.81,17.28,17.6,151553,0
2012-01-27,17.5,17.94,17.48,17.84,84435,0
2012-01-30,17.68,17.74,17.45,17.46,117937,0
2012-01-31,17.4,17.61,17.25,17.53,153672,0
2012-02-01,17.66,18.61,17.62,18.41,235262,0
2012-02-02,17.1,17.79,16.92,17.73,210013,0
2012-02-03,17.97,18.34,17.97,18.16,219721,0
2012-02-06,17.95,18.26,17.9,18,122477,0
2012-02-07,17.67,18,17.57,17.72,141215,0
2012-02-08,17.94,17.99,17.39,17.57,145018,0
2012-02-09,17.61,17.65,17.14,17.36,90328,0
2012-02-10,17.15,17.34,16.94,17.07,108803,0
2012-02-13,17.5,17.5,17.15,17.29,87769,0
2012-02-14,17.25,17.31,16.95,17.24,78051,0
2012-02-15,17.34,17.34,16.83,16.86,88235,0
2012-02-16,16.85,17.39,16.69,17.36,132918,0
2012-02-17,17.34,17.5,17.31,17.42,114184,0
2012-02-21,17.56,17.61,17.28,17.41,84295,0
2012-02-22,17.4,17.52,17.19,17.23,63340,0
2012-02-23,17.34,17.68,17.16,17.49,95267,0
2012-02-24,17.26,17.49,17.06,17.1,113155,0
2012-02-27,16.82,17.36,16.65,17.13,118697,0
2012-02-28,15.07,15.43,14.28,14.28,835728,0
2012-02-29,14.38,14.43,13.74,13.78,838728,0
2012-03-01,13.85,14.1,13.73,13.76,404952,0
2012-03-02,13.76,14.36,13.62,13.86,649030,0
2012-03-05,14.3,15.2,14.05,14.98,774518,0
2012-03-06,14.65,14.92,14.6,14.66,344071,0
2012-03-07,14.69,14.81,14.59,14.78,146506,0
2012-03-08,14.77,15,14.62,14.86,208750,0
2012-03-09,14.82,15.09,14.73,14.94,262531,0
2012-03-12,14.82,15.08,14.81,14.92,290398,0
2012-03-13,15.09,15.27,14.99,15.27,174133,0
2012-03-14,15.18,15.27,15.08,15.24,176720,0
2012-03-15,15.23,15.51,15.01,15.33,172854,0
2012-03-16,15.39,15.43,15.21,15.26,301720,0
2012-03-19,15.22,15.31,15.05,15.23,322608,0
2012-03-20,15.17,15.36,15.17,15.21,178617,0
2012-03-21,15.25,15.34,14.95,14.96,151660,0
2012-03-22,14.76,15.09,14.55,15.04,216457,0
2012-03-23,15.02,15.21,14.97,15.18,237389,0
2012-03-26,15.39,15.85,15.29,15.7,249570,0
2012-03-27,15.65,15.81,15.47,15.5,212552,0
2012-03-28,15.5,15.67,15.38,15.53,269744,0
2012-03-29,16.05,16.5,15.99,16.15,374083,0
2012-03-30,16.2,16.22,15.79,15.8,314286,0
2012-04-02,15.83,16.25,15.64,16.18,180620,0
2012-04-03,16.26,16.52,16.12,16.24,301268,0
2012-04-04,16.01,16.23,15.86,16.14,610724,0
2012-04-05,16.05,16.19,15.86,16.07,173935,0
2012-04-09,15.86,15.96,15.59,15.86,335235,0
2012-04-10,15.85,15.85,15.54,15.73,306417,0
2012-04-11,15.92,16.01,15.82,16,206067,0
2012-04-12,16,16.12,15.85,15.93,176407,0
2012-04-13,15.85,16.01,15.7,15.75,161272,0
2012-04-16,15.79,15.95,15.66,15.85,108347,0
2012-04-17,16.01,16.12,15.79,15.87,216784,0
2012-04-18,15.74,15.86,15.48,15.62,140387,0
2012-04-19,15.66,15.78,15.34,15.56,165657,0
2012-04-20,15.87,16,15.53,15.69,170804,0
2012-04-23,15.41,15.41,15.04,15.21,205975,0
2012-04-24,15.17,15.37,14.98,15.34,143954,0
2012-04-25,15.59,16.01,15.59,16,211779,0
2012-04-26,15.91,15.95,15.81,15.87,107487,0
2012-04-27,15.97,16,15.76,15.91,113246,0
2012-04-30,15.88,15.91,15.71,15.85,175516,0
2012-05-01,15.92,16.27,15.79,15.98,372402,0
2012-05-02,15.87,15.92,15.54,15.82,158058,0
2012-05-03,15.77,15.77,15.44,15.58,216859,0
2012-05-04,15.46,15.51,15.24,15.35,205663,0
2012-05-07,15.26,15.78,15.26,15.69,165173,0
2012-05-08,15.69,16.1,14.28,15.91,341078,0
2012-05-09,15.7,16.29,15.7,16.25,172623,0
2012-05-10,16.36,16.43,16.05,16.14,125299,0
2012-05-11,16.01,16.35,16.01,16.19,95718,0
2012-05-14,16.02,16.23,15.84,16.11,180058,0
2012-05-15,16.05,16.37,16,16.24,150048,0
2012-05-16,16.28,16.38,15.94,16.05,206699,0
2012-05-17,16.05,16.17,15.93,16.15,201036,0
2012-05-18,16.07,16.26,16.01,16.12,264824,0
2012-05-21,16.24,16.39,16.04,16.22,284779,0
2012-05-22,16.3,16.38,15.77,15.92,198814,0
2012-05-23,15.7,15.76,15.4,15.65,201752,0
2012-05-24,15.71,15.71,15.28,15.37,173849,0
2012-05-25,15.42,15.65,15.21,15.27,244226,0
2012-05-29,15.37,15.53,15.22,15.42,177317,0
2012-05-30,15.3,15.43,15.16,15.24,163840,0
2012-05-31,15.25,15.28,14.89,15.05,173739,0
2012-06-01,14.71,15.1,14.71,15.02,179826,0
2012-06-04,15.07,15.31,14.93,15.14,225452,0
2012-06-05,15.01,15.28,14.99,15.28,193726,0
2012-06-06,15.62,15.62,15.33,15.43,249572,0
2012-06-07,15.65,16.02,15.38,15.41,178043,0
2012-06-08,15.37,15.63,15.19,15.43,174541,0
2012-06-11,15.57,15.57,14.95,14.97,229779,0
2012-06-12,15.01,15.56,14.79,15.54,214052,0
2012-06-13,15.47,15.74,15.33,15.41,127586,0
2012-06-14,15.38,15.62,15.31,15.5,115959,0
2012-06-15,15.45,15.55,15.08,15.14,325448,0
2012-06-18,15.03,15.3,15.03,15.23,140572,0
2012-06-19,15.26,15.75,15.26,15.62,184360,0
2012-06-20,15.65,15.78,15.46,15.59,101584,0
2012-06-21,15.62,15.72,15.2,15.25,143783,0
2012-06-22,15.36,15.41,15.11,15.23,330610,0
2012-06-25,15.05,15.15,14.92,14.99,76279,0
2012-06-26,14.97,15.19,14.7,15.1,116084,0
2012-06-27,15.15,15.38,15.11,15.17,105124,0
2012-06-28,15.03,15.47,14.92,15.46,110118,0
2012-06-29,15.74,15.98,15.64,15.92,216634,0
2012-07-02,16.04,16.08,15.67,16.03,169710,0
2012-07-03,16.08,16.52,16,16.52,60551,0
2012-07-05,16.46,16.51,16.3,16.35,116241,0
2012-07-06,16.19,16.19,15.95,15.98,82242,0
2012-07-09,15.93,16.01,15.7,15.79,186835,0
2012-07-10,15.82,15.91,15.57,15.65,79492,0
2012-07-11,15.66,15.77,15.2,15.34,142627,0
2012-07-12,15.22,15.32,15.02,15.31,110280,0
2012-07-13,15.32,15.58,15.28,15.43,77281,0
2012-07-16,15.43,15.46,14.89,15.02,149600,0
2012-07-17,15.13,15.2,14.94,15.12,365018,0
2012-07-18,15.15,15.95,15.15,15.9,246271,0
2012-07-19,15.91,15.97,15.6,15.77,139636,0
2012-07-20,15.61,15.85,15.59,15.59,251566,0
2012-07-23,15.39,15.52,15.12,15.47,131136,0
2012-07-24,15.47,15.61,14.96,15.02,126618,0
2012-07-25,15.12,15.41,15,15.37,117136,0
2012-07-26,15.54,15.61,15.15,15.37,53888,0
2012-07-27,15.38,15.79,15.14,15.75,146844,0
2012-07-30,15.79,15.88,15.18,15.51,190476,0
2012-07-31,15.25,15.4,14.76,15,528299,0
2012-08-01,14.98,15.07,14.24,14.3,264800,0
2012-08-02,14.25,14.9,14.16,14.64,294342,0
2012-08-03,14.77,15,14.57,14.64,277735,0
2012-08-06,14.46,14.67,14.09,14.37,316304,0
2012-08-07,14.41,14.44,12.81,13.31,601143,0
2012-08-08,13.21,13.71,13.18,13.25,330292,0
2012-08-09,13.26,13.35,13.13,13.24,173553,0
2012-08-10,13.2,13.41,13.15,13.37,349198,0
2012-08-13,13.37,13.47,13.2,13.46,403243,0
2012-08-14,13.56,13.66,13.47,13.57,232076,0
2012-08-15,13.52,13.81,13.49,13.7,218642,0
2012-08-16,13.66,13.83,13.61,13.71,168337,0
2012-08-17,13.73,14.01,13.61,14,261984,0
2012-08-20,13.92,14.03,13.86,14.02,173030,0
2012-08-21,14.03,14.34,13.97,14.11,227023,0
2012-08-22,14.04,14.065,13.66,13.94,160001,0
2012-08-23,13.94,14.01,13.64,13.79,189862,0
2012-08-24,13.8,13.85,13.62,13.68,183485,0
2012-08-27,13.74,13.769,13.5,13.54,147036,0
2012-08-28,13.56,13.81,13.52,13.63,130014,0
2012-08-29,13.62,13.79,13.51,13.54,234954,0
2012-08-30,13.5,13.56,13.35,13.5,119950,0
2012-08-31,13.58,13.75,13.41,13.49,126886,0
2012-09-04,13.46,13.66,13.45,13.57,250737,0
2012-09-05,13.63,13.665,13.46,13.55,442414,0
2012-09-06,13.59,13.76,13.51,13.65,232939,0
2012-09-07,13.72,13.72,13.49,13.53,143564,0
2012-09-10,13.48,13.66,13.4,13.66,202166,0
2012-09-11,13.64,13.96,13.64,13.8,147561,0
2012-09-12,13.8,13.89,13.6,13.67,93382,0
2012-09-13,13.65,13.8,13.55,13.72,233599,0
2012-09-14,13.78,13.87,13.66,13.76,282450,0
2012-09-17,13.87,13.93,13.6,13.69,156500,0
2012-09-18,13.64,13.81,13.55,13.77,183115,0
2012-09-19,13.79,13.86,13.61,13.75,136828,0
2012-09-20,13.67,13.755,13.55,13.61,211132,0
2012-09-21,13.65,13.77,13.46,13.53,307109,0
2012-09-24,13.51,13.8,13.46,13.69,234011,0
2012-09-25,13.7,13.73,13.51,13.6,250332,0
2012-09-26,13.6,13.66,13.41,13.5,255088,0
2012-09-27,13.58,13.64,13.44,13.63,131430,0
2012-09-28,13.57,13.58,13.44,13.44,167129,0
2012-10-01,13.47,13.81,13.43,13.81,452308,0
2012-10-02,13.83,14.11,13.83,14,251863,0
2012-10-03,14,14.52,13.975,14.38,1087431,0
2012-10-04,14.39,14.5,14.26,14.38,175531,0
2012-10-05,14.39,14.51,14.23,14.38,121574,0
2012-10-08,14.32,14.35,14.05,14.13,117525,0
2012-10-09,14.16,14.16,13.77,13.95,174733,0
2012-10-10,13.94,14.05,13.84,14.05,97414,0
2012-10-11,14.1,14.28,13.96,13.97,93499,0
2012-10-12,13.95,13.97,13.84,13.9,71059,0
2012-10-15,13.9,14.055,13.83,13.99,131174,0
2012-10-16,14.07,14.12,13.88,14,101191,0
2012-10-17,13.95,14.1,13.78,14,101939,0
2012-10-18,14,14,13.81,13.82,67274,0
2012-10-19,13.79,13.88,13.58,13.78,189690,0
2012-10-22,13.76,13.79,13.62,13.69,167419,0
2012-10-23,13.62,13.81,13.48,13.63,203310,0
2012-10-24,13.64,13.86,13.48,13.49,137275,0
2012-10-25,13.59,13.75,13.55,13.68,106004,0
2012-10-26,13.72,13.77,13.47,13.54,150416,0
2012-10-31,13.51,13.88,13.38,13.62,220832,0
2012-11-01,13.6,14,13.6,13.89,152216,0
2012-11-02,13.89,14.31,13.7,14.2,198738,0
2012-11-05,14.16,14.22,13.94,14.14,129667,0
2012-11-06,15.65,16.385,15.234,15.6,685473,0
2012-11-07,15.37,15.53,14.86,14.88,332945,0
2012-11-08,14.885,15.17,14.58,14.63,165224,0
2012-11-09,14.54,14.695,14.46,14.51,128516,0
2012-11-12,14.59,14.6,14.33,14.56,125256,0
2012-11-13,14.65,14.87,14.45,14.54,227214,0
2012-11-14,14.6,14.78,14.49,14.5,175306,0
2012-11-15,14.41,14.57,14.17,14.33,250265,0
2012-11-16,14.27,14.28,13.99,14.19,155400,0
2012-11-19,14.26,14.81,14.22,14.61,176523,0
2012-11-20,14.46,14.57,14.24,14.4,86307,0
2012-11-21,14.41,14.54,14.24,14.52,66423,0
2012-11-23,14.58,14.63,14.37,14.62,69861,0
2012-11-26,14.47,14.55,14.3,14.53,118891,0
2012-11-27,14.48,14.52,14.31,14.36,135630,0
2012-11-28,14.27,14.4,14.185,14.3,148375,0
2012-11-29,12.87,14.71,12.87,14.65,116282,0
2012-11-30,14.7,14.79,14.276,14.66,157668,0
2012-12-03,14.69,14.77,14.175,14.41,117356,0
2012-12-04,14.39,14.51,14.25,14.41,179979,0
2012-12-05,14.49,14.49,14.25,14.31,57506,0
2012-12-06,14.22,14.38,14.115,14.23,90418,0
2012-12-07,14.32,14.32,13.94,14.03,110713,0
2012-12-10,14.08,14.4,13.85,14.33,270462,0
2012-12-11,14.222,14.61,14.222,14.5,215568,0
2012-12-12,14.56,14.56,14.31,14.33,102221,0
2012-12-13,14.36,14.55,14.16,14.27,65526,0
2012-12-14,14.2,14.31,14.08,14.25,137267,0
2012-12-17,14.149,14.57,14.111,14.48,107988,0
2012-12-18,14.53,15.11,14.441,15.1,140372,0
2012-12-19,15,15.26,14.89,15.17,281429,0
2012-12-20,15.2,15.36,15.04,15.3,133505,0
2012-12-21,14.91,15.34,14.86,15.32,425880,0
2012-12-24,15.3,15.39,14.32,15.14,64693,0
2012-12-26,15.21,15.21,14.9,14.96,74419,0
2012-12-27,14.94,15.03,14.56,14.88,89892,0
2012-12-28,14.81,15.05,14.752,14.86,77649,0
2012-12-31,14.91,15.25,14.76,15.22,121453,0
2013-01-02,15.5,15.53,14.6,15.03,420862,0
2013-01-03,15.09,15.21,14.89,15.05,262542,0
2013-01-04,15.15,15.23,15,15.04,155701,0
2013-01-07,14.94,15.07,14.9,14.98,89045,0
2013-01-08,14.93,15,14.73,14.73,152005,0
2013-01-09,14.8,14.91,14.7,14.91,145458,0
2013-01-10,14.92,14.99,14.76,14.8,97050,0
2013-01-11,14.77,14.95,14.74,14.91,74808,0
2013-01-14,14.85,14.915,14.45,14.7,133765,0
2013-01-15,14.6,15,14.52,14.92,58157,0
2013-01-16,14.92,15.07,14.86,15.01,128994,0
2013-01-17,15,15.18,14.94,15.16,87524,0
2013-01-18,15.12,15.17,15.04,15.13,99297,0
2013-01-22,15.1,15.36,15.055,15.32,112913,0
2013-01-23,15.34,15.47,15.05,15.14,133800,0
2013-01-24,15.12,15.53,15.04,15.48,87399,0
2013-01-25,15.48,15.48,15.05,15.36,128479,0
2013-01-28,15.43,15.71,15.34,15.55,81359,0
2013-01-29,15.55,15.63,15.43,15.56,141959,0
2013-01-30,15.567,15.62,15.42,15.46,106667,0
2013-01-31,15.48,16.27,15.35,16.1,400076,0
2013-02-01,16.47,16.48,15.89,16.03,140744,0
2013-02-04,15.95,15.95,15.4,15.52,137902,0
2013-02-05,15.45,15.66,15.45,15.61,65619,0
2013-02-06,15.5,15.64,15.37,15.5,90197,0
2013-02-07,15.44,15.57,15.3,15.54,56620,0
2013-02-08,15.6,15.72,15.385,15.56,116199,0
2013-02-11,15.59,15.63,15.46,15.57,82708,0
2013-02-12,15.6,15.75,15.6,15.66,55013,0
2013-02-13,15.72,15.75,15.48,15.71,81213,0
2013-02-14,15.72,15.79,15.61,15.72,47384,0
2013-02-15,15.81,15.82,15.59,15.61,181953,0
2013-02-19,15.65,15.74,15.51,15.69,92779,0
2013-02-20,15.79,15.85,15.36,15.37,142230,0
2013-02-21,15.42,15.52,15.23,15.42,78867,0
2013-02-22,15.51,15.58,15.26,15.52,78922,0
2013-02-25,15.6,15.72,15.27,15.3,154669,0
2013-02-26,15.36,15.51,14.79,14.91,264074,0
2013-02-27,14.92,15,14.554,14.93,237724,0
2013-02-28,14.93,15,14.77,14.86,259297,0
2013-03-01,14.74,14.98,14.59,14.9,157359,0
2013-03-04,14.82,14.88,14.45,14.58,218214,0
2013-03-05,14.65,14.84,14.64,14.75,151109,0
2013-03-06,14.78,14.99,14.74,14.8,207184,0
2013-03-07,14.77,15.13,14.74,15.11,115322,0
2013-03-08,15.25,15.345,15,15.01,100530,0
2013-03-11,14.9,15.03,14.88,14.91,107427,0
2013-03-12,14.85,15.14,14.85,14.98,263966,0
2013-03-13,15.03,15.26,15,15.19,107000,0
2013-03-14,15.18,15.52,15.13,15.49,180809,0
2013-03-15,15.48,15.65,15.37,15.56,320060,0
2013-03-18,15.37,15.46,15.21,15.31,224969,0
2013-03-19,15.32,15.39,15.16,15.25,117497,0
2013-03-20,15.28,15.32,15.03,15.29,152654,0
2013-03-21,15.12,15.16,14.98,15.02,119802,0
2013-03-22,15.09,15.23,14.91,15,155747,0
2013-03-25,15.07,15.36,15.07,15.25,78070,0
2013-03-26,15.37,15.53,15.27,15.52,78463,0
2013-03-27,16,16,15.62,15.89,156167,0
2013-03-28,15.93,16.32,15.91,15.96,337226,0
2013-04-01,15.99,16.19,15.48,15.65,136342,0
2013-04-02,15.74,15.86,15.61,15.72,87886,0
2013-04-03,15.85,15.85,15.62,15.76,123492,0
2013-04-04,15.77,15.82,15.44,15.57,97694,0
2013-04-05,15.44,15.76,14.93,14.96,142270,0
2013-04-08,15.04,15.23,14.934,15.23,99762,0
2013-04-09,15.21,15.305,14.94,14.94,131762,0
2013-04-10,14.97,15.555,14.97,15.51,142339,0
2013-04-11,15.54,15.58,15.2,15.26,52028,0
2013-04-12,15.21,15.28,15.02,15.12,61244,0
2013-04-15,15.07,15.07,14.6,14.83,157340,0
2013-04-16,14.94,14.96,14.385,14.63,175359,0
2013-04-17,14.58,14.7,14.18,14.36,113978,0
2013-04-18,14.42,14.53,14.1,14.19,135961,0
2013-04-19,14.19,14.44,14.09,14.41,136259,0
2013-04-22,14.38,14.71,13.95,14.67,185209,0
2013-04-23,14.81,14.81,14.43,14.75,93787,0
2013-04-24,14.86,15.09,14.68,14.8,83018,0
2013-04-25,14.88,14.93,14.68,14.92,106043,0
2013-04-26,14.91,14.95,14.66,14.74,115310,0
2013-04-29,14.83,14.85,14.64,14.67,78187,0
2013-04-30,14.72,15.4,14.71,15.39,108885,0
2013-05-01,15.39,15.44,14.64,14.64,188254,0
2013-05-02,14.7,15.13,14.7,15.06,101445,0
2013-05-03,15.25,15.46,15.18,15.44,134028,0
2013-05-06,15.47,15.71,15.44,15.66,158366,0
2013-05-07,16.58,16.58,15.04,15.7,171294,0
2013-05-08,15.57,16.01,15.56,15.98,362790,0
2013-05-09,16.05,16.05,15.42,15.66,224337,0
2013-05-10,15.65,15.91,15.55,15.89,365329,0
2013-05-13,15.9,15.9,15.62,15.66,90491,0
2013-05-14,15.63,15.95,15.54,15.85,175293,0
2013-05-15,15.77,15.79,15.51,15.56,197824,0
2013-05-16,15.47,15.79,15.4,15.61,247854,0
2013-05-17,15.62,16.08,15.56,16.05,202613,0
2013-05-20,16.05,16.17,16,16.1,164053,0
2013-05-21,16.11,16.205,15.91,16.01,160474,0
2013-05-22,15.98,16.19,15.75,15.79,151090,0
2013-05-23,15.69,15.89,15.68,15.74,178365,0
2013-05-24,15.69,15.98,15.47,15.85,118098,0
2013-05-28,16.07,16.07,15.67,15.78,214852,0
2013-05-29,15.73,15.82,15.6,15.64,38229,0
2013-05-30,15.65,15.88,15.45,15.8,132689,0
2013-05-31,15.65,16.03,15.52,15.81,176667,0
2013-06-03,15.89,16.21,15.54,16.14,298838,0
2013-06-04,16.21,16.21,15.56,15.7,94594,0
2013-06-05,15.73,15.77,15.31,15.31,93107,0
2013-06-06,15.36,15.81,15.36,15.71,146204,0
2013-06-07,15.9,15.99,15.68,15.77,144867,0
2013-06-10,15.79,16.08,15.79,16.06,116793,0
2013-06-11,15.93,15.99,15.7,15.72,56529,0
2013-06-12,15.89,15.89,15.45,15.45,68027,0
2013-06-13,15.5,15.79,15.31,15.76,218100,0
2013-06-14,15.78,15.82,15.33,15.4,107886,0
2013-06-17,15.48,15.63,15.29,15.42,81325,0
2013-06-18,15.54,15.81,15.45,15.79,330158,0
2013-06-19,15.83,15.9,15.72,15.81,200861,0
2013-06-20,15.62,15.78,15.57,15.7,169220,0
2013-06-21,15.75,15.87,15.59,15.8,251749,0
2013-06-24,15.7,15.87,15.49,15.63,144215,0
2013-06-25,15.61,15.9,15.236,15.85,253503,0
2013-06-26,16.02,16.06,15.75,15.92,168725,0
2013-06-27,16.05,16.25,15.91,16,296481,0
2013-06-28,15.89,16,15.73,15.76,257046,0
2013-07-01,15.84,16.03,15.704,15.95,113954,0
2013-07-02,15.9,15.97,15.59,15.74,213754,0
2013-07-03,15.72,16,15.7,15.94,63815,0
2013-07-05,16.19,16.3,15.89,16.3,84947,0
2013-07-08,16.39,16.49,16.19,16.29,309430,0
2013-07-09,16.42,16.6,16.42,16.5,181156,0
2013-07-10,16.54,16.63,16.3,16.57,100621,0
2013-07-11,16.79,16.99,16.64,16.85,175574,0
2013-07-12,16.88,16.96,16.67,16.84,118108,0
2013-07-15,16.86,17.2,16.83,17.2,186865,0
2013-07-16,17.2,17.45,17.04,17.25,151111,0
2013-07-17,17.39,17.53,17.15,17.26,80886,0
2013-07-18,17.35,17.715,17.28,17.48,117847,0
2013-07-19,17.39,17.59,17.22,17.25,87933,0
2013-07-22,17.21,17.55,17.02,17.47,206114,0
2013-07-23,17.59,17.68,17.35,17.55,103776,0
2013-07-24,17.69,17.84,17.57,17.69,115601,0
2013-07-25,17.7,17.82,17.53,17.72,97884,0
2013-07-26,17.6,17.7,17.22,17.42,58276,0
2013-07-29,17.44,17.53,17.22,17.32,65967,0
2013-07-30,17.43,17.48,17.3,17.47,73916,0
2013-07-31,17.57,17.8,17.46,17.56,90191,0
2013-08-01,17.77,17.9,17.65,17.69,90895,0
2013-08-02,17.55,17.8,17.5,17.62,64214,0
2013-08-05,17.64,17.97,17.44,17.92,249258,0
2013-08-06,17.82,17.82,16.57,17.6,263305,0
2013-08-07,17.59,17.82,17.46,17.8,131872,0
2013-08-08,17.97,17.97,17.71,17.88,131558,0
2013-08-09,17.81,17.9,17.61,17.78,181584,0
2013-08-12,17.69,17.77,17.5,17.61,126401,0
2013-08-13,17.63,17.708,17.5,17.56,93293,0
2013-08-14,17.61,17.774,17.39,17.47,116089,0
2013-08-15,17.32,17.478,17.01,17.01,130403,0
2013-08-16,16.91,17.1,16.84,17.04,148484,0
2013-08-19,17.22,17.22,16.92,17.01,171082,0
2013-08-20,17.05,17.14,16.99,17.04,129319,0
2013-08-21,16.99,17.17,16.91,16.99,146070,0
2013-08-22,17.01,17.3,17,17.23,89771,0
2013-08-23,17.25,17.41,17.06,17.32,111816,0
2013-08-26,17.38,17.44,17.16,17.27,114593,0
2013-08-27,17.12,17.39,16.88,16.94,201127,0
2013-08-28,16.99,17.16,16.9,16.94,119174,0
2013-08-29,16.96,17.4,16.948,17.32,155716,0
2013-08-30,17.3,17.34,16.97,17.03,171666,0
2013-09-03,17.2,17.4,16.96,17.08,162675,0
2013-09-04,17.1,17.19,16.97,17.05,119318,0
2013-09-05,17.12,17.3,16.98,17.14,172511,0
2013-09-06,17.26,17.26,16.75,16.96,128390,0
2013-09-09,17.04,17.38,16.96,17.32,98673,0
2013-09-10,17.46,17.61,17.26,17.45,105634,0
2013-09-11,17.43,17.63,17.32,17.33,174065,0
2013-09-12,17.38,17.45,17.24,17.35,67954,0
2013-09-13,17.44,17.64,17.24,17.34,101363,0
2013-09-16,17.59,17.64,17.45,17.62,118029,0
2013-09-17,17.58,17.7,17.35,17.47,112770,0
2013-09-18,17.51,17.61,17.33,17.59,171124,0
2013-09-19,17.68,17.87,17.48,17.77,118177,0
2013-09-20,17.85,18.15,17.82,17.86,268652,0
2013-09-23,17.94,17.94,17.47,17.88,110955,0
2013-09-24,17.89,18.27,17.75,18.07,122200,0
2013-09-25,18.05,18.19,17.87,17.88,127600,0
2013-09-26,18.04,18.04,17.71,18.01,108700,0
2013-09-27,17.88,17.88,17.64,17.77,160600,0
2013-09-30,17.65,17.94,17.57,17.89,331200,0
2013-10-01,17.95,18.14,17.82,17.95,150500,0
2013-10-02,17.87,17.99,17.67,17.97,235500,0
2013-10-03,17.97,17.97,17.46,17.53,106800,0
2013-10-04,17.47,17.67,17.34,17.36,120100,0
2013-10-07,17.24,17.35,17.08,17.21,168600,0
2013-10-08,17.24,17.38,17.2,17.21,146970,0
2013-10-09,17.32,17.32,17.14,17.18,186700,0
2013-10-10,17.44,17.81,17.35,17.8,109600,0
2013-10-11,17.8,18.36,17.71,18.36,136300,0
2013-10-14,18.31,18.48,18.25,18.48,84500,0
2013-10-15,18.48,18.5,18.15,18.16,107800,0
2013-10-16,18.34,18.51,18.21,18.51,88000,0
2013-10-17,18.4,18.66,18.32,18.61,150246,0
2013-10-18,18.79,19.06,18.57,19.04,224600,0
2013-10-21,19.03,19.12,18.8,19.08,137200,0
2013-10-22,19.13,19.29,19.08,19.12,100800,0
2013-10-23,18.97,19.63,18.59,18.94,144900,0
2013-10-24,19.03,19.24,18.94,19.07,142900,0
2013-10-25,19.15,19.23,18.76,18.93,117000,0
2013-10-28,19,19.14,18.78,19.13,200600,0
2013-10-29,19.21,19.31,18.99,19.2,82700,0
2013-10-30,19.43,19.43,18.98,19.15,205200,0
2013-10-31,19.14,19.15,18.7,18.72,184697,0
2013-11-01,18.7,18.71,18.23,18.38,272100,0
2013-11-04,18.43,18.58,18.16,18.25,365800,0
2013-11-05,23.21,23.29,20.05,20.28,932300,0
2013-11-06,20.34,20.55,19.76,19.9,287100,0
2013-11-07,19.94,20.01,19.65,19.78,255000,0
2013-11-08,19.7,20.48,19.44,20.32,366700,0
2013-11-11,20.34,20.77,20.25,20.31,201900,0
2013-11-12,20.19,20.6,20.04,20.51,189500,0
2013-11-13,20.44,20.91,20.23,20.86,234300,0
2013-11-14,20.91,20.91,20.58,20.65,154700,0
2013-11-15,20.62,20.94,20.42,20.72,206900,0
2013-11-18,20.81,20.93,20.6,20.72,107153,0
2013-11-19,20.77,21,20.59,20.76,150400,0
2013-11-20,20.81,20.97,20.58,20.81,158800,0
2013-11-21,20.93,21.6,20.93,21.56,312368,0
2013-11-22,21.63,21.77,21.23,21.56,141400,0
2013-11-25,21.57,21.82,21.55,21.68,149200,0
2013-11-26,21.77,21.84,21.44,21.71,124300,0
2013-11-27,21.79,21.98,21.42,21.85,80400,0
2013-11-29,21.99,22.26,20.849,22.14,83706,0
2013-12-02,22.21,22.22,21.55,21.63,153400,0
2013-12-03,21.6,21.87,21.31,21.54,198400,0
2013-12-04,21.5,21.6,21.29,21.37,87100,0
2013-12-05,21.39,21.48,20.54,21.38,99700,0
2013-12-06,21.63,21.63,21.26,21.29,141216,0
2013-12-09,21.37,21.38,21.2,21.29,101800,0
2013-12-10,21.09,21.33,20.96,21,227888,0
2013-12-11,21.09,21.21,20.89,20.94,132738,0
2013-12-12,20.98,21.16,20.6,20.83,157000,0
2013-12-13,20.93,21.056,20.63,20.9,143967,0
2013-12-16,20.94,21.27,20.92,21.19,142200,0
2013-12-17,21.24,21.39,20.68,20.83,173900,0
2013-12-18,20.9,21.12,20.75,21.05,165800,0
2013-12-19,21.05,21.11,20.74,20.82,96172,0
2013-12-20,20.92,21.56,20.81,21.35,366367,0
2013-12-23,21.54,21.816,21.18,21.75,160570,0
2013-12-24,21.83,22.13,21.8,22,68803,0
2013-12-26,22.12,22.27,21.87,21.93,87800,0
2013-12-27,22.01,22.18,21.67,21.84,56000,0
2013-12-30,21.82,21.82,21.62,21.72,53000,0
2013-12-31,21.69,22.08,21.62,21.81,123800,0
2014-01-02,21.79,21.79,21.28,21.4,97705,0
2014-01-03,21.43,21.59,21.181,21.34,85324,0
2014-01-06,21.48,21.49,20.95,21,110400,0
2014-01-07,21.14,21.38,21.03,21.11,116062,0
2014-01-08,21.13,21.13,20.73,20.91,186797,0
2014-01-09,21.04,21.08,20.71,20.98,131563,0
2014-01-10,20.97,21.02,20.725,20.94,97416,0
2014-01-13,20.93,21.01,20.72,20.82,179528,0
2014-01-14,20.95,21.03,20.87,20.92,141900,0
2014-01-15,20.93,21.05,20.89,20.94,154200,0
2014-01-16,20.97,21.09,20.8,20.82,81200,0
2014-01-17,20.81,21.04,20.81,20.86,171683,0
2014-01-21,21.2,21.2,20.72,20.83,149863,0
2014-01-22,20.79,21.06,20.59,21.06,164900,0
2014-01-23,20.99,21.12,20.68,21.12,320000,0
2014-01-24,20.92,21.15,20.78,21.05,294200,0
2014-01-27,21.18,21.18,20.93,21.06,626700,0
2014-01-28,21.06,21.1,20.61,21.05,329600,0
2014-01-29,20.94,21.05,20.74,20.93,410697,0
2014-01-30,21.18,21.2,20.92,21.11,146200,0
2014-01-31,20.8,21.13,20.62,20.96,310023,0
2014-02-03,20.96,21.04,19.67,20.07,381458,0
2014-02-04,20.12,20.2,19.785,20.1,202418,0
2014-02-05,20.22,20.28,19.58,19.96,160497,0
2014-02-06,20.03,20.39,19.17,20.2,163795,0
2014-02-07,20.19,20.42,20,20.35,119032,0
2014-02-10,20.35,20.37,19.97,20.21,102229,0
2014-02-11,20.29,20.368,19.74,20.22,190670,0
2014-02-12,20.27,20.44,20.12,20.28,151188,0
2014-02-13,20.18,20.49,20.06,20.35,198124,0
2014-02-14,20.35,20.76,20.03,20.68,181304,0
2014-02-18,20.68,20.85,20.45,20.5,337352,0
2014-02-19,19.5,20.12,18.6,19.74,580871,0
2014-02-20,19.83,20.24,19.65,20.21,332213,0
2014-02-21,20.33,20.39,20.07,20.21,196121,0
2014-02-24,20.24,20.4,20.08,20.12,279843,0
2014-02-25,20.11,20.15,19.88,20,305704,0
2014-02-26,19.83,20.23,19.8,20,236931,0
2014-02-27,19.89,20,19.75,19.86,241252,0
2014-02-28,20.03,20.06,19.54,19.68,243498,0
2014-03-03,19.55,19.77,19.28,19.65,160422,0
2014-03-04,19.67,20.33,19.67,20.06,309622,0
2014-03-05,20,20.05,19.78,19.95,253412,0
2014-03-06,19.94,20.37,19.926,20.21,191848,0
2014-03-07,20.33,20.53,20.05,20.48,206706,0
2014-03-10,20.37,20.79,20.37,20.69,171253,0
2014-03-11,20.77,20.8,20.47,20.55,187984,0
2014-03-12,20.41,20.65,20.29,20.36,102503,0
2014-03-13,20.37,20.42,19.84,19.96,139317,0
2014-03-14,19.88,20.07,19.76,19.86,127678,0
2014-03-17,19.98,20.19,19.83,20.01,168106,0
2014-03-18,20.05,20.55,19.851,20.54,133446,0
2014-03-19,20.56,20.626,20.23,20.42,76799,0
2014-03-20,20.32,20.63,20.22,20.43,84291,0
2014-03-21,20.48,20.76,20.41,20.51,260930,0
2014-03-24,20.57,20.59,19.91,19.94,225078,0
2014-03-25,20.04,20.38,19.71,19.9,286197,0
2014-03-26,20.08,20.09,19.57,19.69,142600,0
2014-03-27,19.68,19.94,19.61,19.77,240184,0
2014-03-28,19.75,20.09,19.65,19.675,158490,0
2014-03-31,19.75,20.05,19.69,19.87,135234,0
2014-04-01,19.91,20.23,19.724,20.21,214480,0
2014-04-02,20.23,20.4,20.15,20.3,128305,0
2014-04-03,20.31,20.31,19.895,20.01,203123,0
2014-04-04,20.17,20.25,19.39,19.79,229060,0
2014-04-07,20.05,20.05,19.6,19.86,433343,0
2014-04-08,19.86,20.125,19.72,20.01,209529,0
2014-04-09,20.07,20.47,19.94,20.25,178116,0
2014-04-10,20.18,20.348,19.71,19.79,226628,0
2014-04-11,19.51,19.81,19.49,19.57,173910,0
2014-04-14,19.74,19.84,19.6,19.77,206722,0
2014-04-15,19.95,19.95,19.18,19.51,273319,0
2014-04-16,19.77,19.895,19.51,19.65,162583,0
2014-04-17,19.56,20.02,19.56,19.88,144784,0
2014-04-21,19.76,19.95,19.65,19.84,83692,0
2014-04-22,19.81,20.29,19.81,20.15,352807,0
2014-04-23,20.07,20.35,19.77,20.18,182070,0
2014-04-24,20.21,20.47,20.07,20.36,169092,0
2014-04-25,20.22,20.426,19.76,19.84,160568,0
2014-04-28,19.85,20.2,19.49,19.66,171349,0
2014-04-29,19.75,19.97,19.55,19.58,149512,0
2014-04-30,19.68,19.82,19.17,19.79,176410,0
2014-05-01,19.69,19.95,19.4,19.79,237510,0
2014-05-02,19.83,20.28,19.81,20.2,133361,0
2014-05-05,20.02,20.32,19.99,20.28,127084,0
2014-05-06,20.03,20.5,19.86,20.4,287095,0
2014-05-07,20.49,20.49,19.89,20.29,197845,0
2014-05-08,20.16,20.58,20.1,20.26,219934,0
2014-05-09,20.14,20.56,20.02,20.54,118830,0
2014-05-12,20.66,21.31,20.53,21.22,190146,0
2014-05-13,21.25,21.25,20.92,20.96,215034,0
2014-05-14,20.94,21.154,20.14,20.18,227560,0
2014-05-15,20.25,20.25,19.82,20.04,370059,0
2014-05-16,20,20.2,19.84,20.12,338552,0
2014-05-19,20.09,20.59,19.96,20.53,236873,0
2014-05-20,20.31,20.65,19.98,20.07,185469,0
2014-05-21,20.14,20.29,19.8,19.96,153107,0
2014-05-22,20.06,20.17,19.88,19.98,113760,0
2014-05-23,20,20.16,19.95,20.07,171505,0
2014-05-27,20.16,20.63,19.89,20.56,269188,0
2014-05-28,20.81,20.81,20.45,20.69,294809,0
2014-05-29,20.82,20.83,20.39,20.49,153249,0
2014-05-30,20.54,20.57,20.15,20.18,175893,0
2014-06-02,20.16,20.24,19.78,19.94,97244,0
2014-06-03,19.8,20.07,19.05,20,267060,0
2014-06-04,19.87,20.44,19.64,20.16,276683,0
2014-06-05,20.24,20.6,20,20.6,359631,0
2014-06-06,20.74,21,20.54,20.76,185864,0
2014-06-09,20.69,20.84,20.57,20.75,364611,0
2014-06-10,20.85,20.94,20.6,20.92,373100,0
2014-06-11,20.8,20.95,20.538,20.57,105256,0
2014-06-12,20.46,20.77,20.25,20.56,130043,0
2014-06-13,20.47,20.67,20.38,20.39,104067,0
2014-06-16,20.3,20.51,20.2,20.28,152631,0
2014-06-17,20.21,20.69,20.148,20.56,249717,0
2014-06-18,20.59,20.622,20.33,20.42,227537,0
2014-06-19,20.51,20.69,20.4,20.5,268809,0
2014-06-20,20.5,20.75,20.37,20.64,444280,0
2014-06-23,20.62,20.78,20.49,20.61,226618,0
2014-06-24,20.57,20.85,20.52,20.56,248241,0
2014-06-25,20.41,20.93,20.334,20.86,197663,0
2014-06-26,20.89,21.03,20.65,20.95,137267,0
2014-06-27,20.86,21.65,20.832,21.53,871406,0
2014-06-30,21.71,21.79,21.28,21.73,231816,0
2014-07-01,21.82,22.36,21.82,22.15,280978,0
2014-07-02,22.08,22.3,21.96,22.12,196600,0
2014-07-03,22.22,22.37,22.13,22.21,70006,0
2014-07-07,22.2,22.2,21.75,21.81,173443,0
2014-07-08,21.7,21.77,21.43,21.61,194466,0
2014-07-09,21.6,21.85,21.59,21.68,140207,0
2014-07-10,21.35,21.57,20.98,21.08,292024,0
2014-07-11,20.94,21.09,20.87,21.05,171972,0
2014-07-14,21.19,21.37,21.11,21.23,135320,0
2014-07-15,21.4,21.41,21.09,21.2,161469,0
2014-07-16,21.33,21.426,21.03,21.21,131064,0
2014-07-17,21.18,21.36,20.86,20.9,127669,0
2014-07-18,20.86,21.36,20.86,21.26,198237,0
2014-07-21,21.15,21.21,20.89,21.05,99794,0
2014-07-22,21.25,21.68,21.25,21.51,172295,0
2014-07-23,21.62,21.64,21.35,21.48,132019,0
2014-07-24,21.62,21.91,21.24,21.37,148673,0
2014-07-25,21.21,21.21,20.91,21,151276,0
2014-07-28,20.94,21.13,20.74,21,86345,0
2014-07-29,21.03,21.15,20.86,20.97,171820,0
2014-07-30,21.14,21.2,20.78,21.18,127525,0
2014-07-31,21.03,21.38,20.57,20.7,203646,0
2014-08-01,20.71,20.89,20.3,20.36,133265,0
2014-08-04,20.36,21.09,20.17,20.68,154547,0
2014-08-05,20,20.84,19.47,20.47,350601,0
2014-08-06,20.28,20.52,19.01,20.23,378263,0
2014-08-07,20.34,20.38,19.86,19.92,122244,0
2014-08-08,19.9,20.28,19.445,20.2,121224,0
2014-08-11,20.23,20.66,20.18,20.38,106288,0
2014-08-12,20.34,20.588,20,20.11,127912,0
2014-08-13,20.17,20.29,19.96,19.97,126922,0
2014-08-14,20.03,20.21,20,20.14,142794,0
2014-08-15,20.36,20.36,19.93,20.3,251617,0
2014-08-18,20.48,20.8,20.335,20.78,126780,0
2014-08-19,20.87,21.12,20.71,20.84,136290,0
2014-08-20,20.72,21.012,20.37,20.46,82095,0
2014-08-21,20.43,20.8,20.24,20.75,115607,0
2014-08-22,20.74,21.07,20.62,20.98,171720,0
2014-08-25,21.05,21.3,20.71,20.76,145138,0
2014-08-26,20.72,20.98,20.72,20.89,112611,0
2014-08-27,20.96,20.96,20.61,20.76,108126,0
2014-08-28,20.58,20.79,20.54,20.55,76702,0
2014-08-29,20.54,21,20.5,20.94,104091,0
2014-09-02,21.03,21.35,20.76,20.95,180680,0
2014-09-03,21.06,21.18,20.68,20.94,512475,0
2014-09-04,21.13,21.225,20.76,20.84,354775,0
2014-09-05,20.74,21.09,20.63,20.88,89819,0
2014-09-08,21.09,21.09,20.62,20.75,140586,0
2014-09-09,20.66,20.85,20.42,20.59,210278,0
2014-09-10,20.78,20.81,20.42,20.67,90889,0
2014-09-11,20.51,20.9,20.51,20.85,158393,0
2014-09-12,20.9,20.9,20.48,20.63,101328,0
2014-09-15,20.73,20.73,20.3,20.53,154457,0
2014-09-16,20.58,20.79,20.37,20.71,96251,0
2014-09-17,20.69,20.84,20.49,20.66,235727,0
2014-09-18,20.69,20.9,20.55,20.74,100745,0
2014-09-19,20.89,21,20.46,20.58,214979,0
2014-09-22,20.41,20.41,20.07,20.11,138546,0
2014-09-23,20.1,20.14,19.91,19.92,182948,0
2014-09-24,19.92,20.19,19.77,20.12,116490,0
2014-09-25,20.04,20.17,19.66,19.78,166155,0
2014-09-26,19.81,20.13,19.616,20.03,121829,0
2014-09-29,19.86,20.14,19.86,20.11,142817,0
2014-09-30,20.08,20.26,19.98,19.98,248006,0
2014-10-01,20,20.08,19.78,19.87,187490,0
2014-10-02,19.84,20.24,19.82,20.165,132698,0
2014-10-03,20.28,20.49,20.19,20.2,72426,0
2014-10-06,20.14,20.27,19.98,19.98,155813,0
2014-10-07,19.89,20.1,19.83,19.94,159271,0
2014-10-08,19.88,20.6,19.88,20.57,139510,0
2014-10-09,20.45,20.455,19.85,19.86,140738,0
2014-10-10,19.71,20.08,19.57,19.6,274150,0
2014-10-13,19.56,20.03,19.47,19.8,191791,0
2014-10-14,19.98,20.4,19.77,20.06,200750,0
2014-10-15,19.71,20.03,19.48,19.93,370731,0
2014-10-16,19.6,20.03,19.6,19.89,291289,0
2014-10-17,20.2,20.2,19.87,19.9,369665,0
2014-10-20,19.78,20.34,19.78,20.34,151142,0
2014-10-21,20.38,20.77,19.922,20.61,161869,0
2014-10-22,20.68,20.79,20.27,20.33,173401,0
2014-10-23,20.49,20.64,20.29,20.54,274577,0
2014-10-24,20.59,20.76,20.52,20.55,176617,0
2014-10-27,20.48,20.69,20.29,20.59,489828,0
2014-10-28,20.59,21.34,20.59,21.32,327136,0
2014-10-29,21.38,21.63,21.18,21.25,166599,0
2014-10-30,21.12,21.57,20.15,21.38,525084,0
2014-10-31,21.82,21.85,21.31,21.54,328281,0
2014-11-03,21.57,21.85,21.35,21.4,249411,0
2014-11-04,22.81,24.46,22.345,24.2,745553,0
2014-11-05,23.57,24.71,23.53,24.36,557173,0
2014-11-06,23.72,24.31,23.69,24,690116,0
2014-11-07,23.99,24.06,23.7,23.88,436228,0
2014-11-10,24.08,24.68,23.895,24.62,294708,0
2014-11-11,24.54,24.7,24.23,24.34,313145,0
2014-11-12,24.25,24.46,24.05,24.32,540373,0
2014-11-13,24.32,24.35,23.82,24.09,230033,0
2014-11-14,24.12,24.28,23.76,23.98,312148,0
2014-11-17,23.87,23.97,22.7,23.11,758118,0
2014-11-18,22.98,23.48,22.85,23.26,245315,0
2014-11-19,23.2,23.42,22.732,22.86,197194,0
2014-11-20,22.84,23.07,22.52,22.87,279370,0
2014-11-21,23.28,23.28,22.58,23.03,151940,0
2014-11-24,23.06,23.36,22.89,23.35,230583,0
2014-11-25,23.42,23.61,23.22,23.31,140494,0
2014-11-26,23.36,23.71,23.17,23.29,138426,0
2014-11-28,23.32,23.73,23.04,23.17,101165,0
2014-12-01,23.15,23.41,22.76,23.3,239276,0
2014-12-02,23.39,23.9,23.275,23.49,345607,0
2014-12-03,23.6,23.92,23.12,23.72,386644,0
2014-12-04,23.72,24.19,23.39,23.61,307612,0
2014-12-05,23.66,23.81,23.39,23.67,278702,0
2014-12-08,23.55,23.8,22.97,23.1,214036,0
2014-12-09,22.82,23.7,22.71,23.64,333840,0
2014-12-10,23.54,23.76,22.95,22.96,174888,0
2014-12-11,23.43,23.57,22.92,23.15,188029,0
2014-12-12,22.86,23.04,22.55,22.91,204325,0
2014-12-15,23,23.26,22.802,22.87,252581,0
2014-12-16,22.77,23.17,22.6,22.62,179736,0
2014-12-17,22.69,23.34,22.41,23.32,176485,0
2014-12-18,23.8,23.82,23.36,23.74,195055,0
2014-12-19,23.72,23.795,23.36,23.72,605582,0
2014-12-22,23.7,23.7,23.28,23.42,196137,0
2014-12-23,23.58,23.75,23.422,23.61,115049,0
2014-12-24,23.62,23.79,23.39,23.48,129756,0
2014-12-26,23.58,23.93,23.58,23.86,79343,0
2014-12-29,23.86,24.04,23.69,23.71,114709,0
2014-12-30,23.58,24,23.45,23.81,123776,0
2014-12-31,23.83,24.06,23.44,23.47,139997,0
2015-01-02,23.64,23.87,23.1,23.35,148664,0
2015-01-05,23.32,23.42,22.7,22.79,213200,0
2015-01-06,22.87,23.06,22.36,22.71,149069,0
2015-01-07,22.88,22.94,22.53,22.93,100170,0
2015-01-08,23.05,23.58,23.03,23.52,341368,0
2015-01-09,23.52,23.52,22.96,22.98,186948,0
2015-01-12,22.97,23.1,22.65,22.98,144880,0
2015-01-13,23.14,23.67,22.99,23.38,158621,0
2015-01-14,23.19,23.51,23.05,23.16,151772,0
2015-01-15,23.25,23.485,22.88,23.17,242403,0
2015-01-16,23.08,23.75,23.05,23.7,195539,0
2015-01-20,23.67,23.72,23.16,23.29,185806,0
2015-01-21,23.18,23.24,22.79,22.92,116394,0
2015-01-22,23.25,23.56,22.64,23.52,201132,0
2015-01-23,23.54,23.54,23.09,23.27,199682,0
2015-01-26,22.97,23.61,22.97,23.36,126915,0
2015-01-27,23,23.33,22.85,23.07,95738,0
2015-01-28,23.13,23.29,22.76,22.95,225209,0
2015-01-29,23.04,23.5,22.81,23.49,137057,0
2015-01-30,23.25,23.43,22.47,22.52,196670,0
2015-02-02,22.6,22.76,22.08,22.72,153675,0
2015-02-03,22.85,23.55,22.81,23.54,162404,0
2015-02-04,23.4,23.78,23.28,23.56,133901,0
2015-02-05,23.77,24.12,23.67,24,202634,0
2015-02-06,23.99,24.04,23.65,23.86,134840,0
2015-02-09,23.82,23.98,23.48,23.51,127615,0
2015-02-10,23.535,23.73,23.245,23.7,139355,0
2015-02-11,23.58,23.81,23.53,23.67,151552,0
2015-02-12,23.8,24.22,23.67,24.19,112173,0
2015-02-13,24.26,24.36,24.11,24.28,166615,0
2015-02-17,24.4,24.4,22.17,22.36,330412,0
2015-02-18,22.22,22.38,22.02,22.35,208146,0
2015-02-19,22.28,22.66,22.11,22.65,212764,0
2015-02-20,22.67,22.91,22.41,22.82,209733,0
2015-02-23,22.82,23.01,22.41,22.96,262762,0
2015-02-24,22.92,23.39,22.9,23.17,155356,0
2015-02-25,23.17,23.41,22.94,23.07,136728,0
2015-02-26,23.07,23.16,22.9,23.09,138661,0
2015-02-27,23.08,23.51,23.04,23.25,212405,0
2015-03-02,23.3,23.74,23.3,23.61,207100,0
2015-03-03,23.56,23.77,23.54,23.71,195600,0
2015-03-04,23.64,23.9,23.43,23.6,161100,0
2015-03-05,23.61,23.82,23.44,23.78,153100,0
2015-03-06,23.59,23.72,23.22,23.24,164100,0
2015-03-09,23.34,23.81,23.34,23.75,118400,0
2015-03-10,23.52,23.54,23.19,23.24,89100,0
2015-03-11,23.22,23.51,23.06,23.48,105600,0
2015-03-12,23.68,23.97,23.52,23.91,152400,0
2015-03-13,23.34,23.94,23.34,23.72,88300,0
2015-03-16,23.86,24.11,23.68,24.01,115800,0
2015-03-17,23.89,24.19,23.78,24.07,113900,0
2015-03-18,23.95,24.21,23.72,24.19,159800,0
2015-03-19,24.15,24.44,24.03,24.24,161300,0
2015-03-20,24.38,24.7,24.31,24.41,194300,0
2015-03-23,24.24,24.71,24.24,24.6,113100,0
2015-03-24,24.52,24.73,24.32,24.63,78700,0
2015-03-25,24.62,24.91,23.85,23.86,129000,0
2015-03-26,24.46,24.69,23.86,24.46,268400,0
2015-03-27,24.5,24.9,24.44,24.65,155300,0
2015-03-30,24.74,24.91,24.61,24.85,216400,0
2015-03-31,24.69,24.9,24.57,24.85,176159,0
2015-04-01,24.73,25.04,24.34,25.04,179000,0
2015-04-02,25.22,25.31,24.95,25.06,121200,0
2015-04-06,25.03,25.26,24.92,25.03,139700,0
2015-04-07,24.97,25.32,24.74,24.75,131625,0
2015-04-08,24.8,25.04,24.59,24.94,112500,0
2015-04-09,24.94,25,24.34,24.67,99605,0
2015-04-10,24.84,24.93,24.69,24.81,101200,0
2015-04-13,24.87,24.94,24.59,24.75,86900,0
2015-04-14,24.81,24.85,24.49,24.83,121100,0
2015-04-15,24.89,24.97,24.76,24.87,109715,0
2015-04-16,24.89,25,24.62,24.76,126565,0
2015-04-17,24.53,24.57,24.16,24.29,109900,0
2015-04-20,24.52,24.87,24.505,24.8,97773,0
2015-04-21,24.95,25,24.73,24.94,177540,0
2015-04-22,25.03,25.03,24.6,24.97,233099,0
2015-04-23,24.91,25.18,24.9,25.09,113700,0
2015-04-24,25.17,25.25,24.91,25.21,142409,0
2015-04-27,25.25,25.65,25.23,25.45,223900,0
2015-04-28,25.39,25.8,25.38,25.8,133279,0
2015-04-29,25.74,26.04,25.4,25.54,105600,0
2015-04-30,25.35,25.53,25.02,25.03,204800,0
2015-05-01,25.11,25.27,24.89,25.15,134500,0
2015-05-04,25.24,25.48,25.13,25.18,132000,0
2015-05-05,25.2,25.63,24.3,24.46,248000,0
2015-05-06,24.44,24.45,23.97,24.29,192442,0
2015-05-07,24.32,24.81,24.015,24.73,168745,0
2015-05-08,24.92,25.02,24.5,24.53,115300,0
2015-05-11,24.27,24.83,24.2,24.44,127500,0
2015-05-12,24.4,24.4,23.83,24.14,154818,0
2015-05-13,24.3,24.4,24.14,24.22,126400,0
2015-05-14,24.39,24.55,24.28,24.42,242300,0
2015-05-15,24.59,24.59,24.235,24.35,151861,0
2015-05-18,24.32,24.81,24.27,24.72,151435,0
2015-05-19,24.66,24.77,24.5,24.7,131873,0
2015-05-20,24.82,24.86,24.61,24.68,144700,0
2015-05-21,24.58,24.96,24.58,24.75,233100,0
2015-05-22,24.73,24.75,24.41,24.51,97200,0
2015-05-26,24.36,24.62,24.07,24.14,121288,0
2015-05-27,24.25,24.48,23.96,24.44,129000,0
2015-05-28,24.41,24.41,24.2,24.38,191531,0
2015-05-29,24.43,24.59,24.09,24.23,112900,0
2015-06-01,24.38,24.4,24.04,24.31,122228,0
2015-06-02,24.17,24.55,24.14,24.34,122105,0
2015-06-03,24.64,24.84,24.38,24.78,96700,0
2015-06-04,24.72,24.8,24.3,24.55,101700,0
2015-06-05,24.56,24.85,24.41,24.82,89200,0
2015-06-08,24.69,24.69,24.33,24.4,86200,0
2015-06-09,24.47,24.73,24.13,24.25,82354,0
2015-06-10,24.47,24.8,24.261,24.72,118898,0
2015-06-11,24.82,24.92,24.67,24.83,47020,0
2015-06-12,24.82,24.88,24.57,24.82,79400,0
2015-06-15,24.56,24.81,24,24.15,146200,0
2015-06-16,24.16,24.63,23.59,24.56,137100,0
2015-06-17,24.67,24.67,24.35,24.45,75300,0
2015-06-18,24.61,24.91,24.37,24.83,102500,0
2015-06-19,24.9,25.04,24.57,24.92,164000,0
2015-06-22,25.05,25.07,24.67,24.85,107500,0
2015-06-23,24.91,25.27,24.76,25.16,104816,0
2015-06-24,25.13,25.18,24.81,24.86,145800,0
2015-06-25,24.87,25.14,24.77,25.1,91900,0
2015-06-26,25.18,25.33,24.89,25.03,433700,0
2015-06-29,24.94,25.08,24.24,24.27,102600,0
2015-06-30,24.53,24.53,24.05,24.25,171133,0
2015-07-01,24.54,24.69,24.08,24.53,302600,0
2015-07-02,24.4,24.54,24.19,24.31,111500,0
2015-07-06,24.09,24.43,24.09,24.3,92300,0
2015-07-07,24.29,24.39,24,24.22,132000,0
2015-07-08,23.97,24.24,23.88,24.15,164000,0
2015-07-09,24.48,24.48,24.07,24.1,154300,0
2015-07-10,24.45,24.66,24.13,24.6,134100,0
2015-07-13,24.63,24.78,24.4,24.66,121900,0
2015-07-14,24.8,25,24.573,24.86,126969,0
2015-07-15,24.86,25.09,24.79,24.86,106427,0
2015-07-16,25.1,25.24,25,25.12,178800,0
2015-07-17,25.21,25.21,24.71,24.87,136800,0
2015-07-20,24.96,24.98,24.52,24.68,186200,0
2015-07-21,24.74,24.9,24.44,24.69,117100,0
2015-07-22,24.53,24.88,24.53,24.8,92700,0
2015-07-23,24.86,24.86,24.23,24.26,74900,0
2015-07-24,24.27,24.27,24,24,144800,0
2015-07-27,23.93,24.07,23.5,23.67,133200,0
2015-07-28,23.67,23.81,23.31,23.77,159800,0
2015-07-29,23.65,24.03,23.56,23.92,89100,0
2015-07-30,23.88,24.28,23.56,23.96,141500,0
2015-07-31,24.06,24.48,23.9,24.38,147700,0
2015-08-03,24.57,24.72,23.99,24.35,280219,0
2015-08-04,24.11,25.37,22.48,25.18,213300,0
2015-08-05,25.31,25.8,25.04,25.41,219900,0
2015-08-06,25.53,25.53,25.05,25.24,216127,0
2015-08-07,25.21,25.45,25.05,25.22,194800,0
2015-08-10,25.46,25.6,25.29,25.35,236000,0
2015-08-11,25.36,25.48,25.185,25.33,129904,0
2015-08-12,25.11,25.24,24.83,25,160100,0
2015-08-13,25.04,25.43,24.86,25.21,195800,0
2015-08-14,25.11,25.53,25.07,25.5,298100,0
2015-08-17,25.52,25.98,25.31,25.86,309600,0
2015-08-18,25.79,26,25.67,25.79,126400,0
2015-08-19,25.66,25.73,25.19,25.33,267200,0
2015-08-20,25.05,25.47,24.87,25.13,166800,0
2015-08-21,24.68,25.29,24.49,24.67,302000,0
2015-08-24,23.23,24.83,23.22,24.03,315914,0
2015-08-25,24.41,24.73,23.85,23.86,226700,0
2015-08-26,24.35,24.69,24.05,24.59,339100,0
2015-08-27,24.89,25.15,24.46,25.02,181800,0
2015-08-28,24.89,25.12,24.86,25.09,248400,0
2015-08-31,24.97,25.3,24.9,25.15,220900,0
2015-09-01,24.74,25.11,24.74,24.85,344900,0
2015-09-02,25.25,25.33,24.99,25.29,178600,0
2015-09-03,25.38,25.57,25.11,25.3,136100,0
2015-09-04,25.05,25.3,25.02,25.17,120200,0
2015-09-08,25.48,25.65,25.35,25.4,211400,0
2015-09-09,25.67,25.67,25.26,25.31,242300,0
2015-09-10,25.28,25.64,25.15,25.34,123855,0
2015-09-11,25.15,25.41,25.01,25.4,209800,0
2015-09-14,25.5,25.63,25.19,25.25,101100,0
2015-09-15,25.28,25.67,25.19,25.52,171900,0
2015-09-16,25.77,25.89,25.54,25.74,218600,0
2015-09-17,25.65,25.84,25.55,25.57,218522,0
2015-09-18,25.26,25.64,25.25,25.33,360300,0
2015-09-21,25.35,25.9,25.26,25.67,340700,0
2015-09-22,25.47,25.5,25.22,25.41,184400,0
2015-09-23,25.53,25.78,25.19,25.68,235516,0
2015-09-24,25.46,25.72,25.24,25.59,185005,0
2015-09-25,25.82,25.97,25.42,25.5,293100,0
2015-09-28,25.38,25.49,25.08,25.12,192229,0
2015-09-29,25.1,25.24,25,25.07,219900,0
2015-09-30,25.27,25.53,25.12,25.5,168700,0
2015-10-01,25.49,25.61,25.09,25.38,127000,0
2015-10-02,25.14,25.51,24.91,25.51,124600,0
2015-10-05,25.81,26,25.57,25.94,185980,0
2015-10-06,25.86,25.95,25.7,25.85,140600,0
2015-10-07,25.91,26.43,25.91,26.42,370500,0
2015-10-08,26.48,26.56,26,26.37,342800,0
2015-10-09,26.44,26.87,26.37,26.58,374500,0
2015-10-12,26.71,27.24,26.645,27.24,234703,0
2015-10-13,27.05,27.51,26.68,26.88,213800,0
2015-10-14,26.89,27.11,26.65,26.69,152800,0
2015-10-15,26.8,27.16,26.73,27.15,219000,0
2015-10-16,27.21,27.33,27.03,27.2,210900,0
2015-10-19,27.04,27.49,27,27.48,153563,0
2015-10-20,27.49,27.6,27.33,27.56,175362,0
2015-10-21,27.58,27.6,27,27.03,171400,0
2015-10-22,27.24,27.84,27.05,27.82,212700,0
2015-10-23,28.11,29.23,27.9,28.66,654600,0
2015-10-26,29.2,29.2,28.41,28.77,352900,0
2015-10-27,28.82,29.13,28.69,28.91,373200,0
2015-10-28,29,29.89,28.88,29.87,282400,0
2015-10-29,29.95,29.95,29.57,29.8,135600,0
2015-10-30,29.63,29.71,28.88,29,243300,0
2015-11-02,29.06,29.445,28,28.48,576126,0
2015-11-03,33,33,28.85,30.62,975600,0
2015-11-04,30.91,30.976,30.01,30.03,484607,0
2015-11-05,30.18,30.69,29.94,30.69,319000,0
2015-11-06,30.5,31.66,30.5,31.62,376900,0
2015-11-09,31.61,31.63,31.1,31.33,333798,0
2015-11-10,31.27,31.44,30.96,31.28,333700,0
2015-11-11,31.31,31.46,30.8,30.9,223700,0
2015-11-12,30.6,30.8,30.35,30.38,265200,0
2015-11-13,30.27,30.67,29.93,30.08,277700,0
2015-11-16,30.1,30.4,29.9,30.2,219700,0
2015-11-17,30.33,30.78,30.13,30.3,136300,0
2015-11-18,30.36,30.77,30.1,30.75,170400,0
2015-11-19,30.86,30.91,30.55,30.66,159700,0
2015-11-20,30.81,31,30.55,30.77,176600,0
2015-11-23,30.86,31.24,30.53,30.65,209900,0
2015-11-24,30.67,31.12,30.32,31.07,165800,0
2015-11-25,31.12,31.12,30.72,30.87,159600,0
2015-11-27,30.98,31.11,30.77,31.09,76400,0
2015-11-30,31.3,31.82,30.93,31.82,420000,0
2015-12-01,31.93,32.15,31.625,31.83,343955,0
2015-12-02,31.92,32.14,31.82,32,316026,0
2015-12-03,32.45,32.45,31.39,31.57,440820,0
2015-12-04,31.6,32.32,31.6,32.1,215600,0
2015-12-07,32.1,32.34,31.8,31.97,366600,0
2015-12-08,31.65,32.24,31.5,32.13,314408,0
2015-12-09,32.1,32.21,31.47,31.66,183400,0
2015-12-10,31.68,31.88,31.54,31.64,200400,0
2015-12-11,31.24,31.63,30.86,31.03,222400,0
2015-12-14,31.07,31.43,30.87,30.95,371457,0
2015-12-15,30.99,31.35,30.99,31.18,384000,0
2015-12-16,31.43,31.79,31.27,31.78,301800,0
2015-12-17,31.83,31.84,31.2,31.2,171300,0
2015-12-18,31.05,31.05,30.34,30.37,1080200,0
2015-12-21,30.49,31.1,30.47,30.79,343800,0
2015-12-22,30.91,31.14,30.45,31.14,184709,0
2015-12-23,31.28,31.35,30.94,31.16,206100,0
2015-12-24,31.04,31.08,30.81,30.9,122677,0
2015-12-28,30.79,31.04,30.6,30.96,153674,0
2015-12-29,31.18,31.49,31.02,31.47,119775,0
2015-12-30,31.47,31.5,31.07,31.12,82594,0
2015-12-31,31,31.22,30.67,30.78,141935,0
2016-01-04,30.37,30.37,29.03,29.25,357586,0
2016-01-05,29.36,29.426,29.073,29.36,230867,0
2016-01-06,29.09,29.98,29.015,29.91,246156,0
2016-01-07,29.33,29.62,29.03,29.31,268145,0
2016-01-08,29.43,29.59,28.45,28.51,304913,0
2016-01-11,28.72,28.95,28.46,28.77,161333,0
2016-01-12,29.17,29.3,28.5,29.01,209302,0
2016-01-13,29.13,29.17,28.15,28.39,178960,0
2016-01-14,28.55,29.01,28.225,28.83,210562,0
2016-01-15,28.03,29.28,28.001,29.24,343986,0
2016-01-19,29.5,29.5,28.14,28.41,313600,0
2016-01-20,28.21,28.73,27.46,28.48,241154,0
2016-01-21,28.71,28.86,28.17,28.46,158560,0
2016-01-22,28.83,29.38,28.64,29.36,145941,0
2016-01-25,29.3,29.42,28.54,28.61,142571,0
2016-01-26,28.85,29.31,28.615,29.23,232495,0
2016-01-27,29.07,29.1466,28.4,28.49,133250,0
2016-01-28,28.74,28.83,28.47,28.65,126218,0
2016-01-29,28.77,29.49,28.77,29.44,248095,0
2016-02-01,29.26,30.32,29.25,30.02,183018,0
2016-02-02,29.82,29.82,29.2,29.34,142191,0
2016-02-03,29.63,30.02,28.92,30.02,376229,0
2016-02-04,29.91,29.93,29.26,29.52,162998,0
2016-02-05,29.37,29.58,28.57,28.65,183364,0
2016-02-08,28.16,28.78,27.9,28.7,152238,0
2016-02-09,28.32,28.715,27.9,27.91,262819,0
2016-02-10,28.06,28.6717,28.06,28.49,222754,0
2016-02-11,28.17,28.92,27.81,28.85,356377,0
2016-02-12,29.09,29.61,29.08,29.48,227023,0
2016-02-16,29.78,30.46,29.65,30.19,158322,0
2016-02-17,30.5,30.52,29.68,29.77,470628,0
2016-02-18,29.77,29.9,29.15,29.39,178148,0
2016-02-19,29.32,29.96,29.32,29.73,207144,0
2016-02-22,29.97,30.09,29.6,29.77,141781,0
2016-02-23,29.7,30.23,29.545,29.81,158559,0
2016-02-24,29.65,30.42,29.55,30.32,206918,0
2016-02-25,30.35,30.4156,29.93,30.35,140321,0
2016-02-26,30.43,30.43,30.03,30.33,119437,0
2016-02-29,30.35,30.76,30.07,30.47,270130,0
2016-03-01,29.53,30.76,27.75,29.11,388917,0
2016-03-02,28.86,29.23,27.38,28.21,350296,0
2016-03-03,27.94,28.29,27.67,27.96,153821,0
2016-03-04,28.06,28.27,27.91,28.04,112858,0
2016-03-07,28,28.1785,27.36,27.72,219610,0
2016-03-08,28.3,29.85,28.11,29.1,441910,0
2016-03-09,29.06,29.645,28.4088,29.27,143559,0
2016-03-10,29.25,29.46,28.68,28.87,172500,0
2016-03-11,28.96,29.26,28.96,29.21,117903,0
2016-03-14,29.15,29.265,28.76,28.97,129820,0
2016-03-15,28.96,29.17,28.8,28.88,178381,0
2016-03-16,28.87,29.29,28.7,29.13,106410,0
2016-03-17,29.11,29.67,29.04,29.53,113086,0
2016-03-18,29.73,29.73,29.17,29.29,243947,0
2016-03-21,29.13,29.43,29.05,29.3,106206,0
2016-03-22,29.28,29.47,28.8,29.13,146934,0
2016-03-23,28.97,29.24,28.8,28.95,150034,0
2016-03-24,28.89,29.31,28.77,29.26,122217,0
2016-03-28,29.35,29.46,29.04,29.24,124049,0
2016-03-29,29.29,30.44,29.13,30.4,168983,0
2016-03-30,30.46,30.59,30.225,30.46,124395,0
2016-03-31,30.61,30.61,30.15,30.18,110819,0
2016-04-01,29.84,30.45,29.66,30.32,265771,0
2016-04-04,30.18,30.32,29.73,29.74,120228,0
2016-04-05,29.71,30.35,29.71,29.82,137447,0
2016-04-06,29.91,30.14,29.32,29.56,301050,0
2016-04-07,29.16,29.455,28.68,28.88,170344,0
2016-04-08,29.01,29.17,28.65,28.91,128315,0
2016-04-11,29,29.27,28.56,28.81,106726,0
2016-04-12,28.76,29.1,28.4884,28.76,123134,0
2016-04-13,28.82,29.4,28.615,29.39,210780,0
2016-04-14,29.29,29.4,29.1,29.16,56245,0
2016-04-15,28.99,29.36,28.835,29.14,86304,0
2016-04-18,29.16,29.59,29.03,29.42,68569,0
2016-04-19,29.49,29.68,29.32,29.43,82330,0
2016-04-20,29.56,29.61,29.12,29.21,114054,0
2016-04-21,29.27,29.27,28.8,28.87,70050,0
2016-04-22,28.75,29.16,28.6723,29.16,157439,0
2016-04-25,29.25,29.25,28.68,28.84,88465,0
2016-04-26,29.03,29.23,28.855,29.17,111451,0
2016-04-27,29.11,29.5,28.975,29.45,186560,0
2016-04-28,29.43,29.57,29.11,29.18,146142,0
2016-04-29,28.99,29.35,28.79,29.15,112667,0
2016-05-02,29.16,29.37,28.93,29.33,147884,0
2016-05-03,29.55,29.98,29.36,29.56,232627,0
2016-05-04,29.09,29.33,28.74,29.13,186622,0
2016-05-05,29.17,29.57,28.9,29.24,188268,0
2016-05-06,29.05,29.38,28.98,29.38,92060,0
2016-05-09,29.44,29.58,29.34,29.48,111020,0
2016-05-10,29.62,29.73,29.39,29.73,125292,0
2016-05-11,29.58,29.6625,29.1,29.23,94041,0
2016-05-12,29.29,29.81,29.25,29.47,156739,0
2016-05-13,29.49,29.76,29.3,29.46,85576,0
2016-05-16,29.58,30,29.3,29.65,138944,0
2016-05-17,29.51,29.825,28.85,29,225051,0
2016-05-18,29,29.425,28.83,29.15,119710,0
2016-05-19,28.95,29.29,28.44,28.76,130879,0
2016-05-20,28.94,29.33,28.84,29.15,89418,0
2016-05-23,29.22,29.28,28.93,28.95,76721,0
2016-05-24,29.12,29.83,29.12,29.78,113892,0
2016-05-25,29.88,29.88,29.4905,29.58,90453,0
2016-05-26,29.54,29.7,28.765,29.5,102156,0
2016-05-27,29.53,29.8,29.492,29.78,85532,0
2016-05-31,29.86,30.04,29.19,29.82,209878,0
2016-06-01,29.83,30.17,29.43,30.09,125876,0
2016-06-02,30.05,30.27,29.8,30.26,86403,0
2016-06-03,30.18,30.26,29.73,30.21,98817,0
2016-06-06,30.18,30.52,30.13,30.44,75863,0
2016-06-07,30.37,30.63,30.23,30.51,66261,0
2016-06-08,30.55,30.82,30.45,30.78,89079,0
2016-06-09,30.67,30.8,30.44,30.72,60803,0
2016-06-10,30.41,30.69,30.16,30.46,125348,0
2016-06-13,30.45,30.69,30.32,30.35,107848,0
2016-06-14,30.21,30.4,30.16,30.32,101353,0
2016-06-15,30.3,30.3,29.86,29.87,79197,0
2016-06-16,29.71,29.93,29.585,29.85,94571,0
2016-06-17,29.76,29.94,28.96,29.17,268759,0
2016-06-20,29.31,29.91,29.31,29.58,100222,0
2016-06-21,29.67,29.67,29.25,29.33,96409,0
2016-06-22,29.33,29.59,29.2,29.23,68558,0
2016-06-23,29.46,29.63,29.32,29.48,95019,0
2016-06-24,28.42,28.79,28.16,28.16,110967,0
2016-06-27,27.89,28,27.22,27.35,181992,0
2016-06-28,27.43,27.79,27.43,27.51,120413,0
2016-06-29,27.83,28,27.71,27.87,129445,0
2016-06-30,27.87,28.96,27.87,28.96,207523,0
2016-07-01,28.92,29.06,28.61,29.04,97731,0
2016-07-05,28.96,28.97,26,28.89,79385,0
2016-07-06,28.66,28.93,28.47,28.92,132377,0
2016-07-07,28.98,29.33,28.88,29.13,96921,0
2016-07-08,29.33,29.98,29.33,29.95,148290,0
2016-07-11,30.05,30.26,29.96,30.2,127734,0
2016-07-12,30.33,30.75,29.85,30.6,112083,0
2016-07-13,30.75,31.07,30.645,31.04,156178,0
2016-07-14,31.24,31.36,30.97,31,71632,0
2016-07-15,31.18,31.2735,30.69,30.85,73727,0
2016-07-18,30.87,31.11,30.75,30.83,79218,0
2016-07-19,30.77,31.07,30.76,30.85,104170,0
2016-07-20,31,31.25,30.7801,31.15,123155,0
2016-07-21,30.97,31.27,30.62,31.02,190133,0
2016-07-22,30.99,31.28,30.81,31.14,129728,0
2016-07-25,31.15,31.28,30.99,31.12,108193,0
2016-07-26,31.12,31.34,31,31.3,116351,0
2016-07-27,31.28,31.37,31.04,31.34,94792,0
2016-07-28,31.32,31.35,30.92,31.13,121121,0
2016-07-29,31.05,31.205,30.5701,30.69,234020,0
2016-08-01,30.63,30.94,30.41,30.91,112610,0
2016-08-02,31.22,31.22,30.14,30.52,149577,0
2016-08-03,30.55,30.55,30.12,30.35,109382,0
2016-08-04,30.36,30.55,30.285,30.38,116277,0
2016-08-05,30.61,30.9,30.52,30.78,122658,0
2016-08-08,30.68,30.81,30.27,30.38,164353,0
2016-08-09,30.39,30.77,30.39,30.5,109152,0
2016-08-10,30.45,30.68,30.41,30.59,86724,0
2016-08-11,30.63,30.83,30.53,30.54,76705,0
2016-08-12,30.45,30.4957,30.1901,30.28,87905,0
2016-08-15,30.25,30.51,30.13,30.28,82098,0
2016-08-16,30.14,30.33,29.86,29.87,97136,0
2016-08-17,29.83,29.87,29.52,29.62,110919,0
2016-08-18,29.58,29.74,29.46,29.7,70651,0
2016-08-19,29.69,29.8,29.49,29.64,132129,0
2016-08-22,29.49,29.61,29.33,29.38,89237,0
2016-08-23,29.42,29.56,29.37,29.4,84028,0
2016-08-24,29.42,29.59,29.13,29.5,256627,0
2016-08-25,29.49,29.69,29.37,29.57,132816,0
2016-08-26,29.64,29.78,29.28,29.41,110814,0
2016-08-29,29.38,29.51,29.13,29.16,69052,0
2016-08-30,29.17,29.32,29.02,29.26,70295,0
2016-08-31,29.21,29.41,29.11,29.23,143622,0
2016-09-01,29.22,29.54,28.92,29.31,205138,0
2016-09-02,29.29,29.7,29.21,29.57,198218,0
2016-09-06,29.61,30.12,29.48,30.12,168982,0
2016-09-07,30.01,30.54,30.01,30.46,123252,0
2016-09-08,30.4,30.4,29.99,30.01,87149,0
2016-09-09,29.84,30.77,29.02,29.02,91542,0
2016-09-12,28.89,29.12,28.7,28.8,135532,0
2016-09-13,28.67,28.73,28.15,28.34,210897,0
2016-09-14,28.39,29.1,27.95,28.08,110449,0
2016-09-15,28.06,28.23,27.88,28.12,87995,0
2016-09-16,28.15,28.24,27.51,27.68,233724,0
2016-09-19,27.81,27.99,27.63,27.94,139626,0
2016-09-20,27.97,28.33,27.97,28.02,113752,0
2016-09-21,28.17,28.36,28,28.35,62438,0
2016-09-22,28.55,28.98,28.34,28.97,161525,0
2016-09-23,28.86,28.86,28.01,28.59,145138,0
2016-09-26,28.5,28.63,27.17,28.25,64043,0
2016-09-27,28.19,28.275,28.05,28.16,117411,0
2016-09-28,28.22,28.39,27.92,28.15,127435,0
2016-09-29,28.08,28.08,27.43,27.5,139093,0
2016-09-30,27.65,28.23,27.56,28.13,131748,0
2016-10-03,28.09,28.16,27.79,28.15,129953,0
2016-10-04,28.15,28.39,27.69,27.87,74688,0
2016-10-05,27.93,28.01,27.78,27.9,91535,0
2016-10-06,27.81,28.065,27.58,28.02,96701,0
2016-10-07,27.99,28.16,27.36,27.47,307090,0
2016-10-10,27.4,27.87,26.55,27.2,572975,0
2016-10-11,27.01,27.01,26.3,26.84,200541,0
2016-10-12,26.82,27.33,26.81,27.2,100358,0
2016-10-13,27.07,27.4138,26.79,27.25,127393,0
2016-10-14,27.36,28.1,27.2754,27.53,248151,0
2016-10-17,27.6,27.6,27.34,27.41,96671,0
2016-10-18,27.7,27.75,27.4684,27.62,133916,0
2016-10-19,27.7,27.79,27.44,27.53,136956,0
2016-10-20,27.55,27.55,27.02,27.16,111873,0
2016-10-21,27.04,27.21,26.93,27.08,74606,0
2016-10-24,27.27,27.45,27.145,27.45,94647,0
2016-10-25,27.38,27.45,27.06,27.17,102776,0
2016-10-26,27.12,27.23,26.52,26.54,130157,0
2016-10-27,26.64,26.64,26.3,26.41,83258,0
2016-10-28,26.35,26.6,26.26,26.52,132238,0
2016-10-31,26.5,26.79,26.07,26.74,376241,0
2016-11-01,27.46,27.47,26.08,26.45,397246,0
2016-11-02,26.3,26.47,26.05,26.14,301250,0
2016-11-03,26.22,26.51,26.09,26.46,261319,0
2016-11-04,26.44,26.6999,26.27,26.35,284639,0
2016-11-07,26.79,26.89,26.43,26.69,276073,0
2016-11-08,26.66,26.75,26.36,26.53,129598,0
2016-11-09,26.25,26.75,26.03,26.61,229378,0
2016-11-10,26.75,26.75,25.77,25.99,386973,0
2016-11-11,25.99,26.7,25.99,26.59,363032,0
2016-11-14,26.75,26.75,25.95,25.97,619028,0
2016-11-15,25.99,27.09,25.855,26.98,497042,0
2016-11-16,26.96,27.32,26.91,27.31,186652,0
2016-11-17,27.26,27.8,27.26,27.8,163968,0
2016-11-18,27.8,27.945,27.5301,27.87,157183,0
2016-11-21,27.95,27.99,27.6801,27.95,145059,0
2016-11-22,27.97,28.35,27.75,28.35,143702,0
2016-11-23,28.22,28.53,28.21,28.51,120685,0
2016-11-25,28.5,28.68,28.41,28.47,61423,0
2016-11-28,28.34,28.76,28.3,28.62,107002,0
2016-11-29,28.7,28.9052,28.41,28.63,191248,0
2016-11-30,28.66,28.66,27.96,28.18,175079,0
2016-12-01,28.18,28.23,27.49,27.75,267337,0
2016-12-02,27.64,28.1,27.48,27.93,202721,0
2016-12-05,28.11,28.8399,28.11,28.67,238145,0
2016-12-06,28.66,28.91,28.36,28.74,158282,0
2016-12-07,28.72,28.9,28.68,28.81,201550,0
2016-12-08,28.73,29.64,28.73,29.58,173366,0
2016-12-09,29.6,29.75,29.0445,29.52,109773,0
2016-12-12,29.32,29.6,29.14,29.56,174223,0
2016-12-13,29.58,29.69,29.1,29.54,219482,0
2016-12-14,29.36,29.6,29.06,29.11,112945,0
2016-12-15,29.19,29.65,28.96,29.52,159953,0
2016-12-16,29.65,29.72,29.34,29.58,316665,0
2016-12-19,29.48,29.77,28.37,29.72,146129,0
2016-12-20,29.73,30,29.41,29.98,99514,0
2016-12-21,29.91,29.96,29.43,29.47,152923,0
2016-12-22,29.58,29.58,28.98,29.16,73419,0
2016-12-23,29.13,29.4,29.04,29.17,88270,0
2016-12-27,29.1,29.4,28.86,29.15,67001,0
2016-12-28,29.17,29.24,28.77,28.87,93506,0
2016-12-29,28.9,29.19,28.78,28.97,71208,0
2016-12-30,28.91,29.03,28.61,28.86,112709,0
2017-01-03,29.01,29.34,28.88,28.98,177661,0
2017-01-04,28.96,29.97,28.96,29.8599,150349,0
2017-01-05,29.84,29.84,29.3525,29.54,86955,0
2017-01-06,29.61,29.69,29.31,29.45,90701,0
2017-01-09,29.34,29.55,29.19,29.22,198991,0
2017-01-10,29.11,29.21,28.71,28.87,242532,0
2017-01-11,28.83,28.94,28.55,28.78,158151,0
2017-01-12,28.89,28.93,28.21,28.38,201397,0
2017-01-13,28.5,29.01,28.24,28.37,229616,0
2017-01-17,28.4,28.525,28,28.47,471901,0
2017-01-18,28.51,29.59,28.51,29.39,306446,0
2017-01-19,29.38,29.6,29.243,29.44,283286,0
2017-01-20,29.58,29.85,29.29,29.36,200733,0
2017-01-23,29.47,29.68,28.55,28.59,266821,0
2017-01-24,28.67,28.97,28.54,28.86,184815,0
2017-01-25,29.14,29.39,28.81,28.87,167171,0
2017-01-26,28.88,28.95,28.59,28.61,110299,0
2017-01-27,28.72,28.72,28.26,28.44,116406,0
2017-01-30,28.22,28.22,27.68,28.1,187702,0
2017-01-31,27.88,28.05,27.7,27.93,183672,0
2017-02-01,28.2,28.38,27.73,27.86,170475,0
2017-02-02,27.98,28.09,27.64,27.86,167283,0
2017-02-03,28,28.4,28,28.12,165685,0
2017-02-06,28.1,28.14,27.64,27.67,138023,0
2017-02-07,27.64,27.84,27.3201,27.5,177183,0
2017-02-08,27.4,27.72,27.07,27.17,161309,0
2017-02-09,27.12,27.85,27.01,27.75,153857,0
2017-02-10,27.95,28.4,27.78,28.37,151518,0
2017-02-13,28.51,28.56,28.23,28.4,128466,0
2017-02-14,28.38,28.38,28.05,28.19,93251,0
2017-02-15,28.03,28.52,27.99,28.52,125025,0
2017-02-16,28.49,28.69,28.38,28.66,167896,0
2017-02-17,28.69,28.73,28.24,28.72,165859,0
2017-02-21,28.69,28.69,28.36,28.64,139805,0
2017-02-22,28.5,28.76,28.34,28.74,70302,0
2017-02-23,28.92,28.92,28.24,28.48,152254,0
2017-02-24,28.45,28.67,28.065,28.45,161487,0
2017-02-27,28.44,28.69,28.35,28.56,241655,0
2017-02-28,28.95,28.95,27.2,27.25,149198,0
2017-03-01,27.41,28.14,27.26,27.9,209215,0
2017-03-02,27.78,27.93,27.49,27.83,159574,0
2017-03-03,27.73,27.97,27.62,27.85,110878,0
2017-03-06,27.76,27.78,27.02,27.51,119838,0
2017-03-07,27.49,27.68,27.0506,27.54,97258,0
2017-03-08,27.52,27.62,27.34,27.48,91913,0
2017-03-09,27.48,27.9,27.44,27.87,238605,0
2017-03-10,27.99,28.45,27.99,28.4,240073,0
2017-03-13,28.49,28.6,28.24,28.53,165194,0
2017-03-14,28.35,28.76,28.35,28.7,159175,0
2017-03-15,28.78,28.85,28.36,28.64,148966,0
2017-03-16,28.72,28.8,28.495,28.71,133630,0
2017-03-17,28.62,29.12,28.55,29.01,401288,0
2017-03-20,28.92,29.01,28.59,28.85,155359,0
2017-03-21,28.97,28.98,28.52,28.66,212391,0
2017-03-22,28.65,29.045,28.25,28.59,189214,0
2017-03-23,28.55,29.985,28.54,29.55,352069,0
2017-03-24,29.56,29.56,28.85,28.97,120054,0
2017-03-27,28.77,28.95,28.7,28.88,160729,0
2017-03-28,28.79,29.14,28.36,28.54,172110,0
2017-03-29,28.43,28.81,28.3,28.74,186699,0
2017-03-30,28.73,29.28,28.45,29.08,237946,0
2017-03-31,29.05,29.66,28.94,29.4,267194,0
2017-04-03,29.42,29.42,28.455,28.56,176451,0
2017-04-04,28.6,28.78,28.28,28.43,142261,0
2017-04-05,28.46,28.595,28.28,28.33,154293,0
2017-04-06,28.33,28.5,28.15,28.33,89092,0
2017-04-07,28.36,28.44,28.12,28.26,131657,0
2017-04-10,28.06,28.57,28.06,28.41,87526,0
2017-04-11,28.36,28.705,28.2901,28.61,165716,0
2017-04-12,28.56,28.725,28.38,28.55,80371,0
2017-04-13,28.44,28.79,28.38,28.44,183004,0
2017-04-17,28.49,28.87,27.371,28.84,93892,0
2017-04-18,28.75,28.9,28.61,28.89,232288,0
2017-04-19,28.9,29.26,28.84,28.97,103382,0
2017-04-20,29.1,29.4703,28.95,29.36,90737,0
2017-04-21,29.28,29.35,29.02,29.22,150467,0
2017-04-24,29.64,29.66,29.32,29.41,173148,0
2017-04-25,29.6,29.81,29.47,29.54,131484,0
2017-04-26,29.54,30.15,29.54,29.97,133376,0
2017-04-27,30.07,30.325,30.01,30.14,103500,0
2017-04-28,30.1,30.17,29.78,29.81,207218,0
2017-05-01,29.85,29.92,29.68,29.79,89383,0
2017-05-02,29.81,30.095,29.66,29.78,89636,0
2017-05-03,29.71,29.73,29.24,29.53,237023,0
2017-05-04,29.52,30.21,29.52,29.8,124147,0
2017-05-05,29.95,29.95,29.545,29.84,116133,0
2017-05-08,29.78,30,29.52,29.53,284163,0
2017-05-09,30.61,33.29,30.61,33.04,446955,0
2017-05-10,33.03,33.44,32.7,33.4,202058,0
2017-05-11,33.4,33.92,32.78,32.83,131176,0
2017-05-12,32.79,33.38,30.68,32.58,117551,0
2017-05-15,32.66,33.19,32.47,33.12,172970,0
2017-05-16,33.23,33.51,33,33.47,133860,0
2017-05-17,33.06,33.28,32.67,32.81,134203,0
2017-05-18,32.84,33,32.57,32.6,144251,0
2017-05-19,32.65,33.31,32.4,32.79,183642,0
2017-05-22,32.76,33.1928,32.63,32.94,132021,0
2017-05-23,33.13,33.18,32.72,32.76,112545,0
2017-05-24,32.78,33.0477,32.65,32.93,110112,0
2017-05-25,32.95,33.059,32.7,32.89,68791,0
2017-05-26,32.87,32.9,32.6,32.82,71603,0
2017-05-30,32.77,33.19,32.525,32.91,124434,0
2017-05-31,33,33.41,32.66,33.33,166042,0
2017-06-01,33.39,34.01,33.04,33.99,212076,0
2017-06-02,34,34.27,33.5,33.87,156105,0
2017-06-05,33.85,34.23,32.7645,33.29,176014,0
2017-06-06,33.06,33.32,32.86,32.91,134464,0
2017-06-07,32.93,33.11,32.68,32.84,87592,0
2017-06-08,32.85,33.205,32.74,33.06,111761,0
2017-06-09,33.22,33.72,32.95,33.46,173961,0
2017-06-12,33.36,33.97,33.04,33.79,119051,0
2017-06-13,34,34.45,33.36,33.97,219047,0
2017-06-14,34,34,33.51,33.63,127141,0
2017-06-15,33.38,33.94,32.73,33.93,121443,0
2017-06-16,33.59,33.8,32.86,33.62,363309,0
2017-06-19,33.8,34,33.45,33.58,90308,0
2017-06-20,33.48,33.48,32.79,33.37,100439,0
2017-06-21,33.42,33.7,33.23,33.45,132277,0
2017-06-22,33.29,33.76,33.055,33.61,131800,0
2017-06-23,33.62,34.09,33.45,34.01,293499,0
2017-06-26,34.19,34.2,33.74,33.96,79267,0
2017-06-27,33.95,33.9669,33.52,33.55,107950,0
2017-06-28,33.68,34.0615,33.49,33.88,83448,0
2017-06-29,33.88,33.9,33.26,33.47,106667,0
2017-06-30,33.55,33.76,33.37,33.53,104388,0
2017-07-03,33.75,34.25,33.205,33.68,59430,0
2017-07-05,33.72,33.72,33.195,33.4,90483,0
2017-07-06,33.16,33.19,32.81,32.97,145315,0
2017-07-07,33.15,33.63,33.08,33.51,109342,0
2017-07-10,33.52,33.79,33.12,33.17,100729,0
2017-07-11,33.14,33.48,33.025,33.38,87753,0
2017-07-12,33.64,34.285,33.62,33.8,84016,0
2017-07-13,33.82,34.1799,33.21,33.62,112694,0
2017-07-14,33.56,34.1296,33.3425,33.57,96726,0
2017-07-17,33.65,33.75,33.2875,33.68,98229,0
2017-07-18,33.63,33.93,33.45,33.59,99422,0
2017-07-19,33.67,33.96,33.4638,33.82,75605,0
2017-07-20,33.84,34.27,33.58,34.27,133595,0
2017-07-21,34.49,34.49,33.86,33.92,139524,0
2017-07-24,33.87,34.0356,33.55,33.86,54158,0
2017-07-25,33.94,34.39,33.94,34.215,93811,0
2017-07-26,34.28,34.28,33.91,34.08,61970,0
2017-07-27,34.14,34.33,33.89,34.32,115021,0
2017-07-28,34.25,34.32,33.76,34.15,64104,0
2017-07-31,34.38,34.38,33.995,34,145236,0
2017-08-01,34.07,34.33,33.98,34.21,61152,0
2017-08-02,34.22,34.22,33.28,33.34,74171,0
2017-08-03,33.35,33.59,33.2701,33.55,72206,0
2017-08-04,33.61,33.61,33.19,33.43,92633,0
2017-08-07,33.44,33.48,33,33.43,112164,0
2017-08-08,30.59,30.86,26.5,27.01,890693,0
2017-08-09,26.82,26.865,25.86,25.92,526765,0
2017-08-10,25.85,26.58,25.85,26.31,270838,0
2017-08-11,26.3,27.18,26.28,26.93,264145,0
2017-08-14,27.1,27.41,27.1,27.24,149430,0
2017-08-15,27.28,27.43,26.9,26.92,106310,0
2017-08-16,27.07,27.38,26.95,27.18,140800,0
2017-08-17,27,27.09,26.32,26.35,229873,0
2017-08-18,26.11,26.55,25.99,26.14,318849,0
2017-08-21,26.15,26.15,25.77,25.87,226247,0
2017-08-22,26.02,26.31,25.91,26.16,186823,0
2017-08-23,26.05,26.12,25.85,26.07,148905,0
2017-08-24,26.1,26.185,26.03,26.1,99046,0
2017-08-25,26.24,26.26,26.02,26.11,89496,0
2017-08-28,26.12,26.21,25.99,26.18,139652,0
2017-08-29,26.05,26.405,26.02,26.23,115419,0
2017-08-30,26.15,26.46,26.15,26.42,138473,0
2017-08-31,26.5,26.73,26.27,26.66,207106,0
2017-09-01,26.65,26.955,26.46,26.54,152309,0
2017-09-05,26.45,26.72,26.305,26.47,163216,0
2017-09-06,26.59,26.62,26.425,26.5,126925,0
2017-09-07,26.58,26.69,26.36,26.48,116956,0
2017-09-08,26.43,26.65,26.2025,26.505,126166,0
2017-09-11,26.56,27.03,26.505,26.56,140412,0
2017-09-12,26.64,26.72,26.49,26.69,131200,0
2017-09-13,26.69,26.9,26.48,26.74,245232,0
2017-09-14,26.63,26.68,26.31,26.64,182346,0
2017-09-15,26.67,27.03,26.3,26.97,349598,0
2017-09-18,26.98,27.275,26.91,27.12,108071,0
2017-09-19,27.16,27.4799,27.11,27.37,123462,0
2017-09-20,27.38,27.6899,27.29,27.56,144915,0
2017-09-21,27.55,27.91,27.49,27.75,153594,0
2017-09-22,27.74,28.2499,26.76,28.12,116787,0
2017-09-25,28.11,28.3499,27.76,28.29,168351,0
2017-09-26,28.3,28.78,28.24,28.52,125569,0
2017-09-27,28.64,29.47,28.55,29.18,226751,0
2017-09-28,29.13,29.29,28.78,29.2,186428,0
2017-09-29,29.29,29.54,29.04,29.16,203659,0
2017-10-02,29.24,29.49,28.74,29.46,250469,0
2017-10-03,29.5,29.62,29.21,29.5,183245,0
2017-10-04,29.52,29.52,29.14,29.32,118419,0
2017-10-05,29.39,29.44,29.17,29.35,226026,0
2017-10-06,29.36,29.38,28.96,28.97,116851,0
2017-10-09,29.38,29.94,29.08,29.83,184038,0
2017-10-10,29.87,30.13,29.72,29.89,133785,0
2017-10-11,29.92,30,29.75,29.78,164470,0
2017-10-12,29.84,30.01,29.66,29.86,164100,0
2017-10-13,29.82,29.9,29.45,29.48,142234,0
2017-10-16,29.62,29.89,29.51,29.61,136418,0
2017-10-17,29.45,29.76,29.11,29.2,118532,0
2017-10-18,29.34,29.58,29.25,29.35,75058,0
2017-10-19,29.31,29.51,29.135,29.39,67386,0
2017-10-20,29.65,29.89,29.56,29.77,121578,0
2017-10-23,29.74,29.74,29.08,29.19,98852,0
2017-10-24,29.24,29.38,29.03,29.19,82390,0
2017-10-25,29.15,29.25,28.71,29.05,78616,0
2017-10-26,29.11,29.18,26.771,28.85,111634,0
2017-10-27,29.11,29.115,28.58,28.92,86562,0
2017-10-30,28.81,28.94,28.54,28.71,115665,0
2017-10-31,28.8,29.26,28.49,28.94,227768,0
2017-11-01,29.08,29.08,28.52,28.81,104811,0
2017-11-02,28.8,29.095,28.65,28.77,161360,0
2017-11-03,28.72,28.99,28.62,28.76,174006,0
2017-11-06,28.77,28.99,28.3,28.78,213415,0
2017-11-07,30,30,28.87,29.7,551897,0
2017-11-08,29.52,29.99,28.3952,29.21,262781,0
2017-11-09,29.05,29.265,28.66,28.88,176227,0
2017-11-10,28.77,29.035,28.66,28.7,223549,0
