Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.42,18.65,17.91,18.37,240200,0
2005-02-28,18.37,18.83,18.25,18.78,351600,0
2005-03-01,18.9,19.04,18.71,18.93,352900,0
2005-03-02,18.93,19.1,18.78,18.88,309400,0
2005-03-03,19,19.05,18.36,18.4,316600,0
2005-03-04,18.64,19,18.5,18.75,193000,0
2005-03-07,18.85,19.15,18.71,19.09,282800,0
2005-03-08,19.09,19.09,18.61,18.66,188600,0
2005-03-09,18.59,18.83,18.43,18.46,201600,0
2005-03-10,18.58,18.58,18.08,18.1,288300,0
2005-03-11,17.85,18.44,17.84,18.12,248600,0
2005-03-14,18.02,18.14,17.82,17.95,229900,0
2005-03-15,18.05,18.2,17.79,17.85,308400,0
2005-03-16,17.8,17.9,17.61,17.71,232800,0
2005-03-17,17.83,18.52,17.82,18.39,324200,0
2005-03-18,18.45,18.75,18.39,18.57,553900,0
2005-03-21,18.75,18.92,18.51,18.89,469600,0
2005-03-22,18.95,19.34,18.92,18.95,1076600,0
2005-03-23,18.95,19.24,18.69,18.8,433900,0
2005-03-24,18.88,18.99,18.76,18.77,313100,0
2005-03-28,18.9,19.08,18.88,18.9,311300,0
2005-03-29,18.92,19.43,18.71,18.88,436400,0
2005-03-30,18.86,19.29,18.81,19.18,314200,0
2005-03-31,18.9,19.08,18.4,18.65,407700,0
2005-04-01,18.65,18.73,17.8,18.51,396600,0
2005-04-04,18.65,18.65,18.16,18.38,330300,0
2005-04-05,18.38,18.74,18.38,18.59,321100,0
2005-04-06,18.7,19.17,18.57,18.71,529100,0
2005-04-07,18.66,18.88,18.61,18.74,236200,0
2005-04-08,18.75,18.88,18.07,18.12,271200,0
2005-04-11,17.94,18.23,17.88,18.13,551000,0
2005-04-12,18.1,18.29,17.85,18.23,284400,0
2005-04-13,18.18,18.19,17.7,17.79,565200,0
2005-04-14,17.7,17.95,17.33,17.33,399200,0
2005-04-15,16.5,17.31,16.5,16.8,769300,0
2005-04-18,16.6,16.92,16.27,16.67,525100,0
2005-04-19,16.7,17.19,16.69,17.19,647700,0
2005-04-20,17.25,17.72,17.13,17.48,614600,0
2005-04-21,18.1,18.15,17.11,17.53,1043600,0
2005-04-22,17.58,18.38,17.58,18.04,582800,0
2005-04-25,18.27,18.68,18.08,18.44,593100,0
2005-04-26,18.51,18.9,18.21,18.22,394700,0
2005-04-27,18.22,18.22,17.57,17.82,340600,0
2005-04-28,17.83,17.83,16.41,16.64,694100,0
2005-04-29,16.79,16.94,16.32,16.69,764900,0
2005-05-02,16.97,17.2,16.84,17.04,491600,0
2005-05-03,16.99,17.52,16.86,17.38,640000,0
2005-05-04,17.38,17.85,17.07,17.74,415000,0
2005-05-05,17.7,18.05,17.54,17.98,412800,0
2005-05-06,17.97,18.18,17.89,18.08,341900,0
2005-05-09,18.08,18.4,17.7,18.29,264500,0
2005-05-10,18.3,18.59,18.17,18.25,312200,0
2005-05-11,18.19,18.29,17.79,18,336000,0
2005-05-12,18,18.13,17.88,18.01,487100,0
2005-05-13,18,18.2,17.99,18.11,317800,0
2005-05-16,18.12,18.39,18.04,18.39,254900,0
2005-05-17,18.35,18.5,18.08,18.39,294700,0
2005-05-18,18.5,19.46,18.5,19.46,459800,0
2005-05-19,19.46,19.49,18.91,19.08,419300,0
2005-05-20,19.09,19.19,19,19.12,164400,0
2005-05-23,19.03,19.5,19,19.21,261600,0
2005-05-24,19.05,19.38,19,19.18,211300,0
2005-05-25,19.08,19.19,18.81,19,242600,0
2005-05-26,19.01,19.87,19.01,19.87,306300,0
2005-05-27,19.87,20.76,19.65,20.39,381200,0
2005-05-31,20.37,20.9,20.37,20.64,471700,0
2005-06-01,20.5,20.94,20.3,20.94,530700,0
2005-06-02,20.73,21.04,20.5,21.01,521700,0
2005-06-03,21,21,20.59,20.62,293800,0
2005-06-06,20.78,21.25,20.63,20.9,475900,0
2005-06-07,21.44,21.75,21.3,21.3,471200,0
2005-06-08,21.4,21.49,20.9,20.91,340400,0
2005-06-09,20.85,21.3,20.62,20.96,441400,0
2005-06-10,20.91,21.49,20.91,21.18,315200,0
2005-06-13,21.15,21.33,21.04,21.1,416600,0
2005-06-14,21.1,21.59,21.04,21.18,446300,0
2005-06-15,21.18,21.29,20.84,21.26,436700,0
2005-06-16,21.27,21.97,21.12,21.8,454700,0
2005-06-17,22,22.05,21.49,21.67,653000,0
2005-06-20,21.68,21.95,21.6,21.76,379300,0
2005-06-21,21.85,22.03,21.76,21.84,248800,0
2005-06-22,22,22.02,21.75,21.8,434500,0
2005-06-23,21.8,21.81,21.03,21.03,454600,0
2005-06-24,21.07,21.19,20.52,20.68,344800,0
2005-06-27,20.64,21.06,20.62,20.8,261800,0
2005-06-28,20.9,22.08,20.89,22,588700,0
2005-06-29,22.04,22.96,22.04,22.96,1103600,0
2005-06-30,23.07,23.6,23.07,23.31,805200,0
2005-07-01,23.2,23.39,22.75,23.04,573100,0
2005-07-05,23.1,23.69,23.09,23.69,625600,0
2005-07-06,23.71,23.76,23.13,23.13,522700,0
2005-07-07,23,23.35,22.7,23.32,562200,0
2005-07-08,23.3,23.37,23.15,23.34,460600,0
2005-07-11,23.4,24.85,23.4,24.43,997700,0
2005-07-12,24.66,25,24.58,24.9,678600,0
2005-07-13,24.98,25.5,24.78,25.09,544300,0
2005-07-14,25.33,25.66,24.82,24.97,613300,0
2005-07-15,24.97,25.51,24.97,25.26,551000,0
2005-07-18,25.33,25.4,25.05,25.1,594900,0
2005-07-19,25.25,25.8,25.2,25.8,565500,0
2005-07-20,25.7,26.45,25.54,26.22,487600,0
2005-07-21,25.85,25.86,20.9,21.76,4302700,0
2005-07-22,22.05,23.59,22.05,23.3,2294000,0
2005-07-25,23.37,23.6,22.47,22.73,1254300,0
2005-07-26,22.5,23.13,22.31,23.04,679800,0
2005-07-27,22.95,23.41,22.85,23.4,426100,0
2005-07-28,23.85,24.35,23.53,24.33,655400,0
2005-07-29,24.28,24.38,23.67,23.71,754300,0
2005-08-01,24.66,24.66,23.78,24.2,512300,0
2005-08-02,24.32,24.35,23.8,24.18,414900,0
2005-08-03,24.18,24.18,23.9,23.96,405800,0
2005-08-04,23.96,23.96,22.76,23.07,485300,0
2005-08-05,23.07,23.31,22.88,23.17,325900,0
2005-08-08,23.16,23.59,23.12,23.31,362900,0
2005-08-09,23.32,23.53,22.79,22.91,444000,0
2005-08-10,23.14,23.57,22.66,23.1,378100,0
2005-08-11,23.1,23.58,22.89,23.48,291100,0
2005-08-12,23,23.23,22.5,23.03,508300,0
2005-08-15,22.8,23.03,22.11,22.69,551100,0
2005-08-16,22.49,22.61,22.24,22.27,222700,0
2005-08-17,22.13,22.13,21.49,22.01,526100,0
2005-08-18,21.91,22.25,21.55,22,278800,0
2005-08-19,22.25,22.25,22.03,22.12,333000,0
2005-08-22,21.93,22.07,21.67,22.05,397700,0
2005-08-23,21.98,22.28,21.73,22.11,300700,0
2005-08-24,22.07,22.54,21.68,21.81,467500,0
2005-08-25,21.85,22.38,21.85,22.32,355100,0
2005-08-26,22.38,22.39,22.06,22.23,347100,0
2005-08-29,22.2,22.28,21.72,22,423600,0
2005-08-30,22.01,22.33,21.81,21.93,303800,0
2005-08-31,22.02,22.83,22,22.72,715100,0
2005-09-01,22.73,22.73,22.13,22.72,397300,0
2005-09-02,22.71,23.13,22.64,23.1,362400,0
2005-09-06,23.3,24.55,23.3,24.5,862900,0
2005-09-07,24.8,25.01,24.54,24.96,655100,0
2005-09-08,24.9,24.97,24.7,24.96,533000,0
2005-09-09,24.98,24.98,24.53,24.67,334400,0
2005-09-12,24.75,25.17,24.3,24.9,591700,0
2005-09-13,24.9,25.25,24.56,25.02,385300,0
2005-09-14,25.07,25.22,24.74,24.76,390300,0
2005-09-15,24.82,24.88,24.03,24.13,393800,0
2005-09-16,24.3,24.5,24.05,24.5,588400,0
2005-09-19,24.45,24.5,24.06,24.46,383100,0
2005-09-20,24.51,24.79,24,24.25,335900,0
2005-09-21,24.23,24.53,23.94,24.4,328000,0
2005-09-22,24.35,24.57,24.08,24.4,313900,0
2005-09-23,24.4,24.44,24.13,24.26,376100,0
2005-09-26,24.28,24.78,24.09,24.76,430000,0
2005-09-27,25,26.09,25,25.8,1052400,0
2005-09-28,26.05,26.11,25.17,25.65,679800,0
2005-09-29,25.9,25.9,24.75,25.27,604500,0
2005-09-30,25.27,25.75,25.17,25.65,755400,0
2005-10-03,25.9,26.5,25.54,25.74,694900,0
2005-10-04,25.95,26.02,25.3,25.41,407200,0
2005-10-05,25.42,25.42,23.05,23.25,1055100,0
2005-10-06,23.25,23.53,22.61,23.18,653000,0
2005-10-07,23.18,23.58,22.83,23.1,539100,0
2005-10-10,23.25,23.39,22.62,23.25,332500,0
2005-10-11,23.25,23.35,22.3,22.37,569400,0
2005-10-12,22.3,22.53,21.7,21.91,457900,0
2005-10-13,21.81,22.13,21.1,21.9,440900,0
2005-10-14,22.1,22.8,22.01,22.62,605900,0
2005-10-17,22.5,22.55,21.81,22.02,389300,0
2005-10-18,22.05,22.05,21.2,21.2,898000,0
2005-10-19,21.2,22.71,21.2,22.71,575300,0
2005-10-20,22.9,22.9,21.68,22.09,621900,0
2005-10-21,22.2,23,22.11,22.4,478300,0
2005-10-24,22.46,22.92,22.19,22.53,567700,0
2005-10-25,22.2,23.3,22.2,22.97,677500,0
2005-10-26,22.97,23.44,22.8,22.86,442000,0
2005-10-27,22.86,22.88,21.84,21.98,394400,0
2005-10-28,22.1,22.94,22.06,22.85,270000,0
2005-10-31,22.95,23.6,22.95,23.35,534900,0
2005-11-01,23.3,23.3,22.62,22.7,539600,0
2005-11-02,22.67,24.05,22.63,23.83,516400,0
2005-11-03,23.93,24.39,23.81,24.28,467200,0
2005-11-04,24.38,24.42,23.64,23.99,336400,0
2005-11-07,23.93,24.25,23.66,24,323100,0
2005-11-08,24,24,23.25,23.35,329200,0
2005-11-09,23.3,23.61,22.99,23.41,281700,0
2005-11-10,23.43,23.78,22.97,23.64,282800,0
2005-11-11,23.58,23.86,23.55,23.77,434100,0
2005-11-14,23.8,23.8,23.12,23.3,193000,0
2005-11-15,23.38,23.38,22.53,22.57,350800,0
2005-11-16,22.65,22.85,22.11,22.27,355600,0
2005-11-17,22.3,23.06,22.3,22.97,235200,0
2005-11-18,22.97,23.43,22.97,23.15,362700,0
2005-11-21,23.17,23.35,22.78,23.28,241600,0
2005-11-22,23.18,23.3,22.7,23.2,369400,0
2005-11-23,23.1,23.27,22.96,23.05,237100,0
2005-11-25,23.05,23.14,22.7,23.13,75700,0
2005-11-28,23.1,23.1,21.95,22.12,646800,0
2005-11-29,22.14,22.5,22.1,22.15,456800,0
2005-11-30,22.06,22.39,21.94,22.08,334200,0
2005-12-01,22.15,23.14,22.15,23.07,583300,0
2005-12-02,23.02,23.18,22.6,23.17,321900,0
2005-12-05,23.18,23.3,22.85,23.2,517900,0
2005-12-06,23.22,23.84,23.21,23.65,431900,0
2005-12-07,23.66,23.71,23.26,23.47,376200,0
2005-12-08,23.46,23.96,23.23,23.48,280100,0
2005-12-09,23.47,23.75,23.21,23.41,163500,0
2005-12-12,23.5,23.9,23.45,23.7,253300,0
2005-12-13,23.4,23.42,22.57,22.88,692200,0
2005-12-14,22.85,22.94,22.46,22.5,272900,0
2005-12-15,22.43,22.52,22.09,22.47,282400,0
2005-12-16,22.49,22.6,22.19,22.22,913700,0
2005-12-19,22.1,22.18,21.64,21.65,279000,0
2005-12-20,21.5,21.74,21.24,21.59,558300,0
2005-12-21,21.6,22.35,21.51,21.66,669400,0
2005-12-22,21.7,21.91,21.18,21.27,377500,0
2005-12-23,21.25,21.68,21.22,21.48,302900,0
2005-12-27,21.48,21.73,21.06,21.17,288200,0
2005-12-28,21.13,21.4,20.9,21.29,341800,0
2005-12-29,21.33,21.52,21.17,21.5,294200,0
2005-12-30,21.45,21.45,20.62,20.82,429800,0
2006-01-03,21.05,21.33,20.5,21.24,817400,0
2006-01-04,21.23,21.86,21.06,21.59,1090900,0
2006-01-05,21.59,22.39,21.55,22.26,666900,0
2006-01-06,22.36,22.78,22.2,22.78,428200,0
2006-01-09,22.87,23.1,22.5,22.54,465000,0
2006-01-10,22.28,22.7,22.25,22.51,487200,0
2006-01-11,22.52,22.63,21.83,21.87,581500,0
2006-01-12,21.76,22.03,21.5,21.68,351500,0
2006-01-13,21.72,22.23,21.72,22.03,391500,0
2006-01-17,21.85,22.15,21.57,21.69,408700,0
2006-01-18,21.55,21.91,21.53,21.65,301100,0
2006-01-19,21.67,21.9,21.53,21.64,349700,0
2006-01-20,21.73,21.8,21.2,21.22,390300,0
2006-01-23,21.21,21.36,21.11,21.19,311700,0
2006-01-24,21.16,21.38,21.16,21.2,420300,0
2006-01-25,21.2,21.25,20.79,21,430700,0
2006-01-26,21.23,22.19,21.17,22.06,652100,0
2006-01-27,22.28,22.74,22.04,22.36,422100,0
2006-01-30,22.36,23.35,22.33,22.77,507400,0
2006-01-31,22.77,23.31,22.63,23.29,438800,0
2006-02-01,23.27,23.71,23,23.59,287300,0
2006-02-02,24.09,26.05,24.04,25.54,1644100,0
2006-02-03,25.28,25.28,24.22,24.37,455800,0
2006-02-06,24.28,24.44,23.84,24.34,502600,0
2006-02-07,24.35,24.62,23.56,23.75,379900,0
2006-02-08,23.73,23.91,22.84,23.87,520700,0
2006-02-09,23.87,24.38,23.68,24.08,375200,0
2006-02-10,24.08,24.08,23.31,23.76,478800,0
2006-02-13,23.76,23.87,23.38,23.61,348500,0
2006-02-14,23.61,24.38,23.58,24.34,386400,0
2006-02-15,24.26,24.72,24.14,24.52,234000,0
2006-02-16,24.52,24.68,24.28,24.55,404900,0
2006-02-17,23.65,24.64,23.65,24.47,430400,0
2006-02-21,24.2,24.4,23.8,24.07,446100,0
2006-02-22,24.2,24.7,24.02,24.6,237600,0
2006-02-23,24.59,24.76,24.18,24.63,299100,0
2006-02-24,24.59,25.41,24.41,25.3,333500,0
2006-02-27,25.4,25.73,25.3,25.58,307400,0
2006-02-28,25.33,25.57,24.41,24.57,540600,0
2006-03-01,24.59,25.21,24.51,25.21,238200,0
2006-03-02,25.21,25.45,24.79,24.9,245200,0
2006-03-03,24.78,25,24.55,24.63,627900,0
2006-03-06,24.71,24.76,23.83,23.94,316800,0
2006-03-07,23.86,23.88,23.4,23.55,402600,0
2006-03-08,23.55,24.14,23.43,23.86,179500,0
2006-03-09,23.87,24.27,23.43,23.44,271500,0
2006-03-10,23.45,24.07,23.2,23.84,264800,0
2006-03-13,24.04,24.36,23.5,23.65,265700,0
2006-03-14,23.69,24.03,23.41,24,187000,0
2006-03-15,23.95,23.95,23.37,23.71,192000,0
2006-03-16,23.95,24.69,23.81,24.31,359600,0
2006-03-17,24.31,24.32,23.75,23.85,784000,0
2006-03-20,23.86,24.09,23.71,24,346900,0
2006-03-21,23.91,24.01,23.36,23.42,286300,0
2006-03-22,23.48,23.95,23.43,23.85,576700,0
2006-03-23,23.85,23.99,23.75,23.9,601500,0
2006-03-24,24,24.24,23.66,24.05,242400,0
2006-03-27,23.99,24.29,23.98,24.1,233900,0
2006-03-28,24,24.05,23.36,23.46,450600,0
2006-03-29,23.63,24.14,23.63,23.99,311800,0
2006-03-30,23.93,24.09,23.55,23.7,331100,0
2006-03-31,23.7,24.01,23.51,23.95,418800,0
2006-04-03,23.91,24.61,23.91,24.52,460200,0
2006-04-04,24.52,24.87,24.28,24.55,499300,0
2006-04-05,24.69,24.94,24.35,24.84,307000,0
2006-04-06,24.9,24.97,24.45,24.9,304900,0
2006-04-07,24.92,25.15,24.81,25.01,470200,0
2006-04-10,25.06,25.19,24.56,24.71,229400,0
2006-04-11,24.71,24.87,24.32,24.64,267400,0
2006-04-12,24.59,24.87,24.21,24.64,435100,0
2006-04-13,24.55,24.86,24.4,24.72,190000,0
2006-04-17,24.72,24.78,24.37,24.56,363300,0
2006-04-18,24.84,25.59,24.83,25.57,348300,0
2006-04-19,25.51,26.79,25.5,26.61,778500,0
2006-04-20,25.99,26.3,24.81,25.85,1609800,0
2006-04-21,26.35,27.65,26.04,27.46,1572500,0
2006-04-24,27.6,27.75,26.91,27.63,1361600,0
2006-04-25,27.58,27.65,26.95,27.06,398800,0
2006-04-26,27.07,27.57,26.92,27,326900,0
2006-04-27,26.05,27.35,26.05,26.82,303700,0
2006-04-28,26.57,26.75,26.29,26.43,285500,0
2006-05-01,27.2,27.63,26.95,27.11,497400,0
2006-05-02,27.2,27.27,26.77,27.16,368600,0
2006-05-03,27.16,27.26,26.79,26.79,318400,0
2006-05-04,26.8,27.17,26.71,27.07,570300,0
2006-05-05,27.2,27.45,26.89,26.94,389900,0
2006-05-08,26.8,27.35,26.73,27.29,265800,0
2006-05-09,27.29,27.29,26.88,26.98,398000,0
2006-05-10,26.95,27,26.49,26.72,449800,0
2006-05-11,26.8,26.95,26.43,26.43,477700,0
2006-05-12,26.43,26.44,25.42,25.6,444700,0
2006-05-15,25.6,25.9,25.27,25.7,369400,0
2006-05-16,25.86,26.11,25.36,26.07,584400,0
2006-05-17,25.97,25.98,24.6,24.72,590600,0
2006-05-18,24.72,25.21,24.71,24.74,484400,0
2006-05-19,24.74,24.94,23.87,24.18,586100,0
2006-05-22,24.18,24.46,23.57,23.9,437900,0
2006-05-23,24.5,24.93,24.14,24.15,719700,0
2006-05-24,24.1,24.33,22.91,23.55,711900,0
2006-05-25,23.8,24.1,23.37,23.78,510600,0
2006-05-26,23.84,23.84,23.29,23.46,429200,0
2006-05-30,23.4,23.4,22.15,22.26,841600,0
2006-05-31,22.48,23.15,22.32,23.15,759800,0
2006-06-01,23.16,23.45,23.02,23.43,398600,0
2006-06-02,23.6,23.65,23,23.15,318500,0
2006-06-05,23.16,23.16,22.54,22.59,410300,0
2006-06-06,22.69,22.77,22.13,22.49,656200,0
2006-06-07,22.45,22.67,21.79,21.88,501400,0
2006-06-08,21.7,22.12,20.81,22.12,833600,0
2006-06-09,22.17,22.23,21.23,21.42,551900,0
2006-06-12,21.8,21.8,21.1,21.11,824600,0
2006-06-13,21.05,21.72,20.79,21,586900,0
2006-06-14,21.05,21.98,21.05,21.72,754600,0
2006-06-15,21.81,22.56,21.73,22.47,659800,0
2006-06-16,22.42,22.43,21.83,22.16,978400,0
2006-06-19,22.15,22.37,21.88,21.98,539000,0
2006-06-20,21.98,22.27,21.83,21.88,476400,0
2006-06-21,21.84,22.32,21.8,22.06,341400,0
2006-06-22,22.05,22.12,21.58,21.72,391300,0
2006-06-23,21.67,21.82,21.25,21.25,635300,0
2006-06-26,21.41,21.68,20.96,21.6,1315400,0
2006-06-27,21.61,21.93,21.37,21.5,551600,0
2006-06-28,21.64,21.64,21.05,21.29,360900,0
2006-06-29,21.45,22.5,21.45,22.45,498000,0
2006-06-30,22.51,22.79,22.22,22.65,364700,0
2006-07-03,22.69,22.75,22.1,22.24,196300,0
2006-07-05,22,22.1,21.32,21.4,473600,0
2006-07-06,21.4,21.9,21.37,21.65,525000,0
2006-07-07,21.5,21.53,20.83,20.89,503900,0
2006-07-10,21,21.44,21,21.19,397000,0
2006-07-11,21.18,21.35,20.95,21.21,396800,0
2006-07-12,21.11,21.31,20.38,20.52,588400,0
2006-07-13,20.35,20.51,19.93,20.05,387000,0
2006-07-14,19.95,19.96,19.26,19.67,789400,0
2006-07-17,19.55,19.92,19.13,19.17,670600,0
2006-07-18,19.37,19.65,19.2,19.44,680700,0
2006-07-19,19.56,20.38,19.56,20.36,504500,0
2006-07-20,20.15,20.16,15.87,15.97,4808900,0
2006-07-21,15.87,15.97,15.16,15.41,1790400,0
2006-07-24,15.8,16.25,15.42,15.46,1845400,0
2006-07-25,15.31,15.61,14.94,15.53,1225900,0
2006-07-26,15.52,15.9,15.43,15.73,1128500,0
2006-07-27,15.76,15.9,15.6,15.74,788500,0
2006-07-28,15.9,16.34,15.8,16.21,1062300,0
2006-07-31,16.25,16.45,15.98,16.31,623100,0
2006-08-01,16.35,16.48,15.76,15.88,914400,0
2006-08-02,15.96,16.17,15.85,15.97,891400,0
2006-08-03,15.85,16.6,15.7,16.44,615800,0
2006-08-04,16.7,16.9,15.85,16.37,976600,0
2006-08-07,16.37,16.42,15.95,16.06,824500,0
2006-08-08,16.1,16.11,15.31,15.35,947500,0
2006-08-09,15.56,15.73,15.08,15.11,477700,0
2006-08-10,15.11,15.43,15.06,15.34,736900,0
2006-08-11,15.37,15.37,15.1,15.17,374300,0
2006-08-14,15.36,16.04,15.34,15.79,812600,0
2006-08-15,16,16.2,15.92,16,825300,0
2006-08-16,16,16.43,15.92,16.27,596500,0
2006-08-17,16.28,17.03,16.25,16.93,728800,0
2006-08-18,16.96,16.99,16.46,16.78,441000,0
2006-08-21,16.75,16.78,16.55,16.64,641100,0
2006-08-22,16.57,16.84,16.38,16.42,429500,0
2006-08-23,16.5,16.65,15.85,15.99,615900,0
2006-08-24,16.05,16.25,15.9,16.03,502900,0
2006-08-25,16,16.35,15.95,16.09,256900,0
2006-08-28,16.15,16.28,16,16.15,280100,0
2006-08-29,16.24,16.56,16.06,16.52,415000,0
2006-08-30,16.68,17.13,16.55,17.11,474200,0
2006-08-31,17.17,17.37,16.94,17.13,439100,0
2006-09-01,17.14,17.25,16.93,16.96,357900,0
2006-09-05,16,16.49,15.85,16,1049000,0
2006-09-06,15.9,15.91,15.32,15.37,902300,0
2006-09-07,15.35,15.87,15.26,15.62,982400,0
2006-09-08,15.62,15.99,15.57,15.97,540800,0
2006-09-11,15.94,16.23,15.77,15.99,686100,0
2006-09-12,15.99,16.56,15.99,16.47,926500,0
2006-09-13,16.48,16.96,16.43,16.91,450400,0
2006-09-14,16.91,17.05,16.77,16.93,408200,0
2006-09-15,16.95,17.2,16.91,16.92,564100,0
2006-09-18,16.95,17.17,16.62,16.82,599800,0
2006-09-19,16.93,16.95,16.52,16.73,628700,0
2006-09-20,16.98,17.49,16.84,16.9,558800,0
2006-09-21,16.9,16.92,15.92,15.95,1298600,0
2006-09-22,15.96,16,15.65,15.86,1098900,0
2006-09-25,15.9,16.47,15.68,16.18,481400,0
2006-09-26,16.19,16.54,16.11,16.2,434300,0
2006-09-27,16.15,16.29,15.82,15.98,580200,0
2006-09-28,16.09,16.37,16.01,16.23,581700,0
2006-09-29,16.23,16.32,15.92,15.93,968300,0
2006-10-02,15.45,16.3,15.45,16.1,639500,0
2006-10-03,16,16.11,15.86,15.91,670400,0
2006-10-04,15.92,16.68,15.92,16.6,655200,0
2006-10-05,16.65,16.98,16.55,16.89,689300,0
2006-10-06,16.78,17.45,16.66,17.31,1205300,0
2006-10-09,17.3,17.43,16.94,17.32,978800,0
2006-10-10,17.4,17.55,17.35,17.47,453600,0
2006-10-11,17.48,17.73,17.32,17.46,360400,0
2006-10-12,17.52,18.02,17.51,18,589000,0
2006-10-13,18.15,18.2,17.74,18.01,686800,0
2006-10-16,17.97,18.27,17.97,18.14,393600,0
2006-10-17,18.26,18.27,17.97,18.08,529700,0
2006-10-18,18.09,18.17,17.79,17.87,1115300,0
2006-10-19,16.1,16.5,15.9,16.18,4176300,0
2006-10-20,16.18,16.45,15.98,16.2,1236300,0
2006-10-23,16.19,16.47,16.07,16.44,903300,0
2006-10-24,16.38,16.91,16.29,16.91,999700,0
2006-10-25,16.91,17.22,16.79,17.05,1024100,0
2006-10-26,17.21,17.81,17.11,17.81,1025000,0
2006-10-27,17.81,17.81,17.37,17.4,649700,0
2006-10-30,17.39,17.78,17.3,17.65,362900,0
2006-10-31,17.65,17.84,17.5,17.51,537400,0
2006-11-01,17.51,17.8,17.45,17.46,744100,0
2006-11-02,17.46,17.63,17.4,17.48,831900,0
2006-11-03,17.51,17.92,17.51,17.7,960600,0
2006-11-06,17.85,17.85,17.7,17.78,714000,0
2006-11-07,17.78,18.05,17.7,17.87,645300,0
2006-11-08,17.81,18.06,17.75,18,652500,0
2006-11-09,18,18,17.81,17.85,836300,0
2006-11-10,17.82,18.2,17.82,18.2,191800,0
2006-11-13,18.12,18.4,18.06,18.31,276500,0
2006-11-14,18.36,18.39,17.99,18.3,918300,0
2006-11-15,18.3,19.81,18.3,19.81,1273400,0
2006-11-16,18.93,19.82,18.93,19.11,973000,0
2006-11-17,19.11,19.33,18.99,19.01,692800,0
2006-11-20,18.91,19.01,18.58,18.99,719400,0
2006-11-21,18.99,19.09,18.85,19.04,484800,0
2006-11-22,19.11,19.2,18.92,19.16,569400,0
2006-11-24,19.05,19.5,19,19.39,281400,0
2006-11-27,19.4,19.5,18.77,18.82,803000,0
2006-11-28,18.82,19,18.66,18.91,559900,0
2006-11-29,19.01,19.17,18.8,19.07,550200,0
2006-11-30,19.02,19.12,18.83,18.92,435300,0
2006-12-01,18.9,19.05,18.7,19.04,669900,0
2006-12-04,19.04,19.58,19.04,19.39,337400,0
2006-12-05,19.45,19.46,19.03,19.41,297200,0
2006-12-06,19.34,19.6,19.25,19.3,476400,0
2006-12-07,19.38,19.48,19.07,19.1,504800,0
2006-12-08,19.07,19.2,18.9,18.97,453100,0
2006-12-11,18.93,19.1,18.8,19,558500,0
2006-12-12,19,19.14,18.9,18.98,464500,0
2006-12-13,19.08,19.2,18.9,19.01,262900,0
2006-12-14,18.98,19.26,18.98,19.17,266000,0
2006-12-15,19.2,19.3,19.1,19.14,537800,0
2006-12-18,18.9,18.9,18.11,18.37,1070000,0
2006-12-19,18.2,18.48,18.04,18.33,502500,0
2006-12-20,18.4,18.6,18.3,18.46,258500,0
2006-12-21,18.45,18.57,18.35,18.53,328100,0
2006-12-22,18.5,18.55,18.39,18.45,160100,0
2006-12-26,18.35,18.69,18.34,18.49,220300,0
2006-12-27,18.5,18.82,18.41,18.8,623100,0
2006-12-28,18.74,18.81,18.62,18.64,227400,0
2006-12-29,18.61,18.71,18.3,18.33,246800,0
2007-01-03,18.42,18.77,18.22,18.5,453500,0
2007-01-04,18.43,19.15,18.25,19.06,397800,0
2007-01-05,19,19.12,18.82,19,511500,0
2007-01-08,18.75,19.27,18.64,18.75,423400,0
2007-01-09,18.79,18.85,18.27,18.61,435300,0
2007-01-10,18.57,19.02,18.35,19,308700,0
2007-01-11,19,19.39,19,19.32,283100,0
2007-01-12,19.27,19.43,19.11,19.39,302600,0
2007-01-16,19.5,19.5,19.03,19.22,312900,0
2007-01-17,19.11,19.48,19.07,19.39,287400,0
2007-01-18,19.31,19.44,18.73,18.92,301300,0
2007-01-19,18.98,19.38,18.86,19.32,227400,0
2007-01-22,19.21,19.35,19.1,19.14,771300,0
2007-01-23,19.09,19.3,18.88,18.89,508700,0
2007-01-24,18.89,19.04,18.7,18.83,554500,0
2007-01-25,18.81,18.94,18.56,18.74,418600,0
2007-01-26,18.75,18.75,18.33,18.5,784500,0
2007-01-29,18.45,18.62,18.11,18.3,895500,0
2007-01-30,18.3,18.65,18.08,18.65,824900,0
2007-01-31,18.6,19.36,18.51,18.78,1053500,0
2007-02-01,17.9,19.29,17.9,18.78,2159400,0
2007-02-02,18.86,19.15,18.86,18.98,1060400,0
2007-02-05,19,19.43,18.8,19.32,964000,0
2007-02-06,19.28,19.28,18.85,18.86,1166900,0
2007-02-07,18.9,19.14,18.71,18.95,843400,0
2007-02-08,18.87,19.14,18.87,19.05,853400,0
2007-02-09,18.97,19.09,18.9,18.97,522400,0
2007-02-12,18.93,19.09,18.79,18.81,784400,0
2007-02-13,18.85,19,18.8,18.9,738940,0
2007-02-14,18.94,19.2,18.85,19.09,963499,0
2007-02-15,19.11,19.11,18.82,19,650000,0
2007-02-16,19.04,19.04,18.88,18.96,393300,0
2007-02-20,18.95,19.1,18.75,19,586800,0
2007-02-21,18.99,19.3,18.87,19.15,700400,0
2007-02-22,19.13,19.62,19.13,19.5,1317100,0
2007-02-23,19.5,19.78,19.48,19.52,431800,0
2007-02-26,19.52,19.67,19.28,19.29,537542,0
2007-02-27,19.23,19.24,18.13,18.34,626300,0
2007-02-28,18.35,18.62,18.06,18.34,798400,0
2007-03-01,17.89,18.56,17,18.37,1013514,0
2007-03-02,18.25,18.52,17.94,17.95,413800,0
2007-03-05,17.75,18.15,17.7,17.71,555800,0
2007-03-06,17.84,18.26,17.84,18.15,801400,0
2007-03-07,18.16,18.39,18.1,18.26,527300,0
2007-03-08,18.41,18.65,18.28,18.37,726300,0
2007-03-09,18.54,18.68,18.29,18.4,937600,0
2007-03-12,18.41,18.65,18.39,18.52,686800,0
2007-03-13,18.41,18.44,17.98,18.15,678000,0
2007-03-14,18.15,18.4,18.15,18.39,737200,0
2007-03-15,18.52,18.88,18.46,18.85,430100,0
2007-03-16,18.86,18.96,18.67,18.78,771600,0
2007-03-19,18.91,19.02,18.84,19,430600,0
2007-03-20,18.94,19.16,18.93,19.05,361300,0
2007-03-21,19.1,19.25,18.81,19.22,617700,0
2007-03-22,19.35,19.68,19.27,19.57,414200,0
2007-03-23,19.66,19.77,19.25,19.41,432500,0
2007-03-26,19.38,19.54,18.78,18.87,752500,0
2007-03-27,18.88,18.91,18.68,18.79,663500,0
2007-03-28,18.79,19.06,18.77,18.97,889300,0
2007-03-29,19.12,19.13,18.75,18.92,314100,0
2007-03-30,18.92,19.13,18.85,18.99,538300,0
2007-04-02,19.02,19.1,18.96,19,261100,0
2007-04-03,19.02,19.26,19.02,19.14,342400,0
2007-04-04,18.36,18.75,17.77,17.85,1719500,0
2007-04-05,17.85,17.85,17.62,17.65,744000,0
2007-04-09,17.7,18.13,17.63,17.95,690700,0
2007-04-10,17.98,18.25,17.93,18.1,505600,0
2007-04-11,18.1,18.41,17.84,17.93,556200,0
2007-04-12,17.93,18.18,17.92,18.1,505100,0
2007-04-13,18.1,18.14,17.85,17.98,711200,0
2007-04-16,18.08,18.63,18.05,18.6,780200,0
2007-04-17,18.6,18.6,18.19,18.2,931700,0
2007-04-18,18.21,18.4,18.12,18.2,995010,0
2007-04-19,22.7,23.14,21.46,21.63,5486120,0
2007-04-20,21.82,22.16,21.02,21.58,2182300,0
2007-04-23,21.62,21.99,21.29,21.77,685680,0
2007-04-24,21.72,21.85,21.35,21.66,696800,0
2007-04-25,21.84,22.5,21.68,22.37,962100,0
2007-04-26,22.36,22.4,22.02,22.15,971800,0
2007-04-27,22.15,22.59,22.02,22.42,748200,0
2007-04-30,22.36,22.36,21.66,21.7,801200,0
2007-05-01,22.25,22.45,21.7,22.24,524000,0
2007-05-02,22.17,22.5,21.92,22.2,566035,0
2007-05-03,22.29,22.68,22.2,22.34,493700,0
2007-05-04,22.37,22.45,21.95,22.04,473600,0
2007-05-07,22,22.06,21.9,22.02,496700,0
2007-05-08,22.02,22.34,21.94,22.32,548800,0
2007-05-09,22.2,22.5,22.05,22.43,432800,0
2007-05-10,22.27,22.36,21.5,21.93,339400,0
2007-05-11,22.05,22.49,22.02,22.49,314300,0
2007-05-14,22.45,22.52,22.1,22.12,377300,0
2007-05-15,22.1,22.36,21.94,21.96,559700,0
2007-05-16,22.12,22.5,22.12,22.46,574300,0
2007-05-17,22.45,22.68,22.37,22.39,418460,0
2007-05-18,22.4,22.6,22.3,22.51,402500,0
2007-05-21,22.58,23.67,22.51,23.49,554600,0
2007-05-22,23.7,24.03,23.5,24.03,571450,0
2007-05-23,24.02,24.15,23.46,23.53,329500,0
2007-05-24,23.59,23.76,22.87,22.92,410000,0
2007-05-25,22.97,23.56,22.92,23.5,243000,0
2007-05-29,23.45,23.85,23.25,23.71,334900,0
2007-05-30,23.5,23.93,23.45,23.8,332300,0
2007-05-31,23.9,24.14,23.72,24,299500,0
2007-06-01,24,24.51,24,24.51,677600,0
2007-06-04,24.32,24.56,24.24,24.37,540300,0
2007-06-05,24.24,24.38,23.69,23.93,372900,0
2007-06-06,23.83,23.83,23.61,23.71,351800,0
2007-06-07,23.7,23.72,22.59,22.61,542735,0
2007-06-08,22.59,23.05,22.57,23.05,333200,0
2007-06-11,23.05,23.05,22.62,22.65,338100,0
2007-06-12,22.56,22.56,22.07,22.16,620700,0
2007-06-13,22.29,22.7,22.25,22.55,432000,0
2007-06-14,22.6,22.74,22.46,22.61,472800,0
2007-06-15,23.13,23.36,22.92,23.04,631600,0
2007-06-18,23.01,23.24,22.77,23.14,399700,0
2007-06-19,23.15,23.45,23.12,23.16,288300,0
2007-06-20,23.13,23.59,22.72,22.72,582200,0
2007-06-21,22.59,23.44,22.37,23.31,361000,0
2007-06-22,23.31,23.4,23.07,23.08,484400,0
2007-06-25,23.09,23.41,23.03,23.08,417200,0
2007-06-26,23.23,23.29,22.95,22.99,748100,0
2007-06-27,22.8,23.41,22.69,23.35,484500,0
2007-06-28,23.44,23.59,23.24,23.3,391200,0
2007-06-29,23.46,23.59,23.1,23.11,494600,0
2007-07-02,23.11,23.6,23.11,23.53,407400,0
2007-07-03,23.5,23.83,23.29,23.68,217700,0
2007-07-05,23.74,23.93,23.33,23.5,328600,0
2007-07-06,23.5,23.63,23.3,23.46,419800,0
2007-07-09,23.45,23.69,23.4,23.55,508300,0
2007-07-10,23.4,23.49,22.94,22.94,462000,0
2007-07-11,22.96,23.23,22.75,23.15,420400,0
2007-07-12,23.36,23.77,23.34,23.72,294800,0
2007-07-13,23.72,23.87,23.52,23.79,217300,0
2007-07-16,23.76,23.94,23.21,23.57,536700,0
2007-07-17,23.54,23.93,23.5,23.73,392200,0
2007-07-18,23.55,23.6,22.76,22.95,961000,0
2007-07-19,26,28.63,26,27.79,5379600,0
2007-07-20,27.5,27.76,26.56,26.79,1526600,0
2007-07-23,26.79,27.5,26.11,26.26,1513500,0
2007-07-24,26.11,26.2,25.23,25.4,883800,0
2007-07-25,25.49,25.91,25.14,25.5,1051500,0
2007-07-26,25.03,25.28,24.13,24.52,906400,0
2007-07-27,24.4,24.77,23.62,23.66,784600,0
2007-07-30,24.35,24.36,23.35,23.91,1125600,0
2007-07-31,24.32,24.37,23.48,23.56,1147600,0
2007-08-01,22.71,24.09,22.71,23.75,1110100,0
2007-08-02,23.7,24.09,23.03,23.55,1252900,0
2007-08-03,23.77,24.03,21.01,21.25,1831600,0
2007-08-06,20.67,21.61,20.67,21.54,1514900,0
2007-08-07,21.44,21.99,20.89,21.12,1892400,0
2007-08-08,20.77,21.35,19.83,20.1,2574300,0
2007-08-09,19.6,19.78,18.65,18.95,3433900,0
2007-08-10,18.97,22.94,18.57,21.33,3131800,0
2007-08-13,21.36,23.64,21.36,21.9,1639500,0
2007-08-14,22.06,22.12,21.32,21.66,1021900,0
2007-08-15,21.42,21.78,20.97,21.06,786400,0
2007-08-16,20.65,21.99,20.48,21.71,1117400,0
2007-08-17,22.69,23.3,20.99,21.42,860600,0
2007-08-20,21.56,22.21,21.38,21.84,532500,0
2007-08-21,21.68,22.18,21.4,21.52,449000,0
2007-08-22,21.56,22.47,21.44,22.22,509500,0
2007-08-23,22.41,22.57,22,22.41,430500,0
2007-08-24,22.47,23.33,22.44,23.3,710900,0
2007-08-27,23.27,23.44,22.17,22.19,379000,0
2007-08-28,22,22.24,20.8,20.8,785100,0
2007-08-29,21.11,21.29,20.82,21.19,432600,0
2007-08-30,20.9,21.3,20.62,20.8,368900,0
2007-08-31,21.1,21.17,20.71,20.88,359700,0
2007-09-04,20.67,20.87,20.44,20.51,561800,0
2007-09-05,20.24,20.41,19.87,20.31,750100,0
2007-09-06,20.35,20.41,19.68,20.1,650700,0
2007-09-07,19.7,19.83,18.99,19.01,769300,0
2007-09-10,19.28,19.39,18.77,19.23,613200,0
2007-09-11,19.47,20.05,19.44,20.04,570200,0
2007-09-12,20,20.34,19.68,19.85,411300,0
2007-09-13,19.99,20.12,19.6,19.75,326900,0
2007-09-14,19.59,19.98,19.5,19.85,287900,0
2007-09-17,19.83,19.85,19.3,19.33,452900,0
2007-09-18,19.43,19.86,19.07,19.86,618500,0
2007-09-19,20.11,20.76,20.02,20.26,756200,0
2007-09-20,20.2,20.47,19.35,19.37,512800,0
2007-09-21,19.55,20.01,19.39,19.4,435700,0
2007-09-24,19.43,20.01,19.17,19.27,253400,0
2007-09-25,19.05,19.7,19,19.4,534800,0
2007-09-26,19.5,19.58,18.89,19.23,812500,0
2007-09-27,19.36,19.48,18.7,18.85,519600,0
2007-09-28,18.85,19.06,18.35,18.51,541400,0
2007-10-01,18.42,19.18,18.3,19.04,486000,0
2007-10-02,18.96,19.23,18.8,18.92,340100,0
2007-10-03,18.83,19.33,18.78,19.13,776800,0
2007-10-04,19.24,19.24,18.99,19,575100,0
2007-10-05,19.15,20.7,19.02,19.71,997200,0
2007-10-08,19.71,19.91,19.25,19.6,282600,0
2007-10-09,19.75,20.12,19.7,20,548000,0
2007-10-10,19.93,20.01,19.37,19.88,471400,0
2007-10-11,20.01,20.61,19.68,19.68,593600,0
2007-10-12,19.75,20.27,19.68,20.1,378500,0
2007-10-15,20.04,20.13,19.72,19.85,598100,0
2007-10-16,19.92,20.17,19.87,19.98,497800,0
2007-10-17,20.48,21.58,20.4,20.94,2072600,0
2007-10-18,18.7,19.2,18.36,18.55,3870200,0
2007-10-19,18.6,18.6,17.65,17.75,2292800,0
2007-10-22,17.71,18.77,17.56,18.73,1317300,0
2007-10-23,18.73,18.93,17.61,18.02,1150700,0
2007-10-24,17.91,17.96,17.32,17.61,799900,0
2007-10-25,17.51,17.89,17.35,17.48,585000,0
2007-10-26,17.68,17.92,17.44,17.73,552600,0
2007-10-29,17.83,17.83,17.11,17.4,716300,0
2007-10-30,17.3,17.74,17.13,17.21,685400,0
2007-10-31,17.25,17.78,17.12,17.58,557600,0
2007-11-01,17.26,17.34,16.91,17.05,745300,0
2007-11-02,17.19,17.19,16.68,17.02,635100,0
2007-11-05,16.91,17.04,16.56,16.61,586000,0
2007-11-06,16.84,16.84,16.3,16.62,477725,0
2007-11-07,16.35,16.42,15.8,15.9,941300,0
2007-11-08,16.02,16.03,15.48,15.84,778200,0
2007-11-09,15.6,15.87,15.34,15.5,533600,0
2007-11-12,15.45,15.97,15.3,15.47,528770,0
2007-11-13,15.65,16.43,15.65,16.28,602600,0
2007-11-14,16.38,16.45,15.84,15.97,487800,0
2007-11-15,15.75,15.92,15.25,15.43,672900,0
2007-11-16,15.56,15.85,15.22,15.75,540100,0
2007-11-19,15.55,15.59,14.96,15.06,419500,0
2007-11-20,15,15.55,14.79,15.19,447200,0
2007-11-21,15.1,15.14,14.57,14.66,480100,0
2007-11-23,14.83,15.64,14.8,15.39,298300,0
2007-11-26,15.38,15.38,14.67,14.72,369922,0
2007-11-27,14.74,14.88,14.22,14.42,516681,0
2007-11-28,14.42,15.03,14.42,14.99,413000,0
2007-11-29,14.99,15.02,14.8,14.84,221500,0
2007-11-30,15,15.19,14.9,15.05,522300,0
2007-12-03,14.75,15.15,14.75,15.05,479809,0
2007-12-04,14.88,15.02,14.77,14.85,642759,0
2007-12-05,15,15.15,14.58,14.6,348600,0
2007-12-06,14.54,15.55,14.54,15.43,657902,0
2007-12-07,15.42,16.5,15.42,16.01,628762,0
2007-12-10,15.85,16.54,15.85,16.25,371973,0
2007-12-11,16.3,16.74,15.91,15.92,463956,0
2007-12-12,16.4,17,15.98,16.26,409100,0
2007-12-13,16.07,16.36,15.94,16.16,321000,0
2007-12-14,15.77,15.85,14.91,14.96,561900,0
2007-12-17,14.9,15.23,14.76,14.77,236250,0
2007-12-18,14.77,15.3,14.55,15.25,213704,0
2007-12-19,15.2,15.61,14.65,14.84,359500,0
2007-12-20,14.85,15,14.5,14.6,295618,0
2007-12-21,14.8,15.54,14.55,15.32,695700,0
2007-12-24,15.42,15.5,14.22,15.25,150100,0
2007-12-26,15.04,15.22,14.98,15.14,198800,0
2007-12-27,14.82,15.61,14.82,15.28,455715,0
2007-12-28,15.5,15.75,14.76,14.79,237300,0
2007-12-31,14.7,14.9,14.39,14.48,239675,0
2008-01-02,14.44,14.5,13.54,13.6,569120,0
2008-01-03,13.64,13.68,12.51,12.93,479835,0
2008-01-04,12.75,12.84,12.08,12.26,533708,0
2008-01-07,12.26,12.74,12.23,12.7,515479,0
2008-01-08,12.74,12.77,11.87,12.04,462906,0
2008-01-09,11.94,12.35,11.83,12.2,464200,0
2008-01-10,11.97,12.55,11.86,12.42,401200,0
2008-01-11,12.36,12.67,12.15,12.21,229500,0
2008-01-14,12.15,12.46,11.95,12.31,215000,0
2008-01-15,12.08,12.22,11.76,12.01,263600,0
2008-01-16,12,12.43,11.66,12.15,323600,0
2008-01-17,12.09,12.19,11.28,11.91,247200,0
2008-01-18,11.8,12.32,11.24,11.51,391400,0
2008-01-22,11.41,12.01,11.01,11.71,352800,0
2008-01-23,11.42,12.85,11.15,12.85,372600,0
2008-01-24,12.95,13.22,12.58,12.87,385270,0
2008-01-25,13.11,13.38,12.74,13.01,433500,0
2008-01-28,12.96,13.54,12.8,13.46,316200,0
2008-01-29,13.56,14.04,13.31,13.96,350828,0
2008-01-30,14.42,15,14,14.93,606200,0
2008-01-31,14.45,14.45,12.39,14.27,1039710,0
2008-02-01,14.38,14.9,13.9,14.85,605400,0
2008-02-04,14.84,14.91,13.78,14.08,355771,0
2008-02-05,13.73,13.97,13.43,13.43,247600,0
2008-02-06,13.42,13.57,12.2,12.23,580800,0
2008-02-07,12.3,12.4,11.92,12.06,485365,0
2008-02-08,12.06,12.47,11.76,12.06,320300,0
2008-02-11,12.04,12.15,11.76,12.01,310200,0
2008-02-12,12.05,12.25,11.96,12.08,191800,0
2008-02-13,12.35,12.6,12.11,12.57,270700,0
2008-02-14,12.75,13,12.21,12.36,226100,0
2008-02-15,12.25,12.31,11.93,12.15,222694,0
2008-02-19,12.4,12.84,12.21,12.45,259400,0
2008-02-20,12.38,12.74,12.21,12.67,167800,0
2008-02-21,12.79,13.09,12.49,12.59,374400,0
2008-02-22,12.58,12.74,12.29,12.64,201900,0
2008-02-25,12.81,13.02,12.49,12.73,183760,0
2008-02-26,12.62,13.16,12.51,12.86,374950,0
2008-02-27,12.71,13.29,12.59,13.11,178300,0
2008-02-28,12.87,13.07,12.57,12.65,206700,0
2008-02-29,12.55,12.97,12.05,12.49,354921,0
2008-03-03,12.32,13.86,12.32,13.05,522705,0
2008-03-04,12.94,13.16,12.48,12.87,440860,0
2008-03-05,12.77,13.24,12.52,12.73,219499,0
2008-03-06,12.63,12.73,12,12.05,312172,0
2008-03-07,11.9,12.11,11.8,11.88,209592,0
2008-03-10,11.9,11.95,11.6,11.63,236200,0
2008-03-11,11.9,12.96,11.78,12.83,325702,0
2008-03-12,12.66,13.05,12.42,12.42,341000,0
2008-03-13,12.25,13.31,12.25,13.21,239700,0
2008-03-14,13.31,13.4,12.6,12.82,170800,0
2008-03-17,12.2,12.87,12.2,12.6,148780,0
2008-03-18,12.9,13.65,12.9,13.45,233695,0
2008-03-19,13.71,13.86,13.42,13.43,294912,0
2008-03-20,13.83,13.92,13,13.71,726900,0
2008-03-24,13.77,14.73,13.76,14.24,265923,0
2008-03-25,14.3,14.5,14.1,14.48,178560,0
2008-03-26,14.58,14.61,14.18,14.21,250493,0
2008-03-27,14.39,14.51,13.93,13.95,141231,0
2008-03-28,14,14.11,13.67,13.67,187500,0
2008-03-31,13.78,13.8,13.44,13.44,309274,0
2008-04-01,13.79,13.79,13.19,13.62,306789,0
2008-04-02,13.53,13.93,13.29,13.68,307634,0
2008-04-03,13.5,13.67,13.17,13.57,608200,0
2008-04-04,13.54,13.67,13.28,13.31,200329,0
2008-04-07,13.42,13.62,13.35,13.55,180492,0
2008-04-08,13.38,13.57,13.31,13.42,188200,0
2008-04-09,13.48,13.68,12.64,12.65,281400,0
2008-04-10,12.78,13.15,12.57,12.6,447462,0
2008-04-11,12.36,12.61,12.31,12.46,456922,0
2008-04-14,12.38,12.72,12.34,12.45,170074,0
2008-04-15,12.67,13.08,12.52,12.92,180882,0
2008-04-16,13.17,13.57,12.92,13.55,186486,0
2008-04-17,12.55,13.02,12,13,774351,0
2008-04-18,12.8,12.97,12.3,12.73,598618,0
2008-04-21,12.76,12.93,12.5,12.93,575350,0
2008-04-22,12.78,12.97,12.41,12.78,1190864,0
2008-04-23,12.96,12.96,12.5,12.67,332541,0
2008-04-24,12.62,13.04,12.48,12.91,378128,0
2008-04-25,13,13,12.55,12.85,310233,0
2008-04-28,12.73,12.85,12.55,12.74,300618,0
2008-04-29,12.7,13,12.58,12.94,432131,0
2008-04-30,13.01,13.14,12.65,12.73,311000,0
2008-05-01,12.7,12.78,12.5,12.7,711424,0
2008-05-02,12.75,12.83,12.53,12.71,558428,0
2008-05-05,12.61,12.67,12.54,12.54,352071,0
2008-05-06,12.5,12.96,12.5,12.79,457276,0
2008-05-07,12.86,13.15,12.74,12.83,245385,0
2008-05-08,12.76,13,12.55,12.8,283335,0
2008-05-09,12.68,12.84,12.6,12.66,190377,0
2008-05-12,12.73,13.48,12.68,13.4,255292,0
2008-05-13,13.28,13.48,13.2,13.48,238163,0
2008-05-14,13.5,14,13.45,13.81,344259,0
2008-05-15,13.71,13.91,13.58,13.88,152977,0
2008-05-16,13.95,13.95,13.23,13.81,277806,0
2008-05-19,13.83,13.97,13.44,13.72,238249,0
2008-05-20,13.63,13.82,13.47,13.72,215533,0
2008-05-21,13.78,14,13.47,13.55,220742,0
2008-05-22,13.09,13.38,12.89,13,438087,0
2008-05-23,12.89,13.53,12.86,13.38,635494,0
2008-05-27,13.37,13.89,13.37,13.79,198288,0
2008-05-28,13.77,13.98,13.74,13.92,149877,0
2008-05-29,13.9,14.54,13.82,14.32,185593,0
2008-05-30,14.45,14.56,14,14.56,335669,0
2008-06-02,14.65,14.65,13.92,14.19,269803,0
2008-06-03,14.29,14.37,13.68,13.83,229781,0
2008-06-04,13.74,14.45,13.74,14.18,127368,0
2008-06-05,14.19,14.56,14.02,14.56,128572,0
2008-06-06,14.44,14.44,13.44,13.44,201332,0
2008-06-09,13.42,13.49,13,13.24,244430,0
2008-06-10,13.23,13.61,13.09,13.53,205560,0
2008-06-11,13.54,13.54,12.85,12.88,259905,0
2008-06-12,13.1,13.39,12.95,13.01,290187,0
2008-06-13,13.18,13.61,13.06,13.52,335475,0
2008-06-16,13.5,13.96,13.44,13.81,200139,0
2008-06-17,13.7,13.83,13.42,13.44,106510,0
2008-06-18,13.35,13.6,13.1,13.3,156376,0
2008-06-19,13.48,13.99,13.22,13.99,188367,0
2008-06-20,13.1,14.05,13.1,13.71,448287,0
2008-06-23,13.78,13.89,13.48,13.61,118095,0
2008-06-24,13.48,13.85,13.16,13.18,186884,0
2008-06-25,13.34,14.44,13.25,14.12,292968,0
2008-06-26,14.12,14.12,13.43,13.49,209981,0
2008-06-27,13.49,13.76,13.19,13.47,813566,0
2008-06-30,13.11,13.89,13.1,13.21,222860,0
2008-07-01,12.99,13.35,12.63,13.09,323236,0
2008-07-02,13.21,13.21,12.44,12.54,439339,0
2008-07-03,12.54,13,12.39,12.85,176684,0
2008-07-07,12.98,13.08,12.55,12.8,372149,0
2008-07-08,12.72,13.42,12.72,13.42,423034,0
2008-07-09,13.45,13.69,12.95,13.06,191836,0
2008-07-10,12.83,13.58,12.83,13.17,168067,0
2008-07-11,13.01,13.31,12.79,13.29,344235,0
2008-07-14,13.38,13.54,12.65,12.8,384851,0
2008-07-15,12.76,13.22,12.69,12.9,406718,0
2008-07-16,13.06,13.61,12.8,13.32,348301,0
2008-07-17,14.43,15.07,14.19,14.78,933083,0
2008-07-18,14.86,14.94,14.3,14.49,573433,0
2008-07-21,14.43,14.65,14.39,14.5,342387,0
2008-07-22,14.4,14.83,14.39,14.65,419669,0
2008-07-23,14.59,14.95,14.42,14.77,333531,0
2008-07-24,14.83,14.9,14.48,14.59,216389,0
2008-07-25,14.74,14.96,14.48,14.56,213013,0
2008-07-28,14.52,14.73,14.46,14.57,202783,0
2008-07-29,14.78,15.44,14.5,15.18,457983,0
2008-07-30,15.06,15.32,14.85,15.1,317635,0
2008-07-31,14.86,15.37,14.79,15.1,214648,0
2008-08-01,15.11,15.44,14.83,15.31,141666,0
2008-08-04,15.18,15.5,14.54,14.99,185512,0
2008-08-05,15.39,15.82,15.24,15.65,322357,0
2008-08-06,15.57,16.09,15.46,15.99,341187,0
2008-08-07,15.74,16.12,15.62,15.79,215038,0
2008-08-08,15.84,16.84,15.7,16.66,319449,0
2008-08-11,16.6,17.5,16.45,17.48,402864,0
2008-08-12,17.32,17.49,16.7,16.74,279183,0
2008-08-13,16.68,17,16.49,16.9,195861,0
2008-08-14,16.79,17.21,16.75,17.07,253709,0
2008-08-15,17.5,17.5,16.71,16.92,331689,0
2008-08-18,17,17,16.21,16.45,301569,0
2008-08-19,16.46,16.64,15.86,16,191771,0
2008-08-20,16.03,16.3,15.72,16.05,184622,0
2008-08-21,16.15,16.15,15.62,15.77,171365,0
2008-08-22,15.88,16.25,15.75,16.21,168951,0
2008-08-25,16.12,16.16,15.64,15.9,203933,0
2008-08-26,15.93,16.12,15.69,16,183131,0
2008-08-27,16.23,16.24,15.83,16.14,175807,0
2008-08-28,15.99,16.88,15.99,16.64,266371,0
2008-08-29,16.77,16.92,16.45,16.59,304793,0
2008-09-02,16.79,17.5,16.79,17.06,368304,0
2008-09-03,17,17.35,16.8,17.25,689456,0
2008-09-04,16.81,17.29,16.53,16.65,286956,0
2008-09-05,16.59,16.86,16.34,16.67,306281,0
2008-09-08,16.73,17.22,16.11,16.33,659718,0
2008-09-09,16.37,16.9,16.01,16.13,531014,0
2008-09-10,16.35,16.45,15.88,16.25,718297,0
2008-09-11,15.9,16.19,15.7,16.05,514905,0
2008-09-12,16.02,16.27,15.96,16.24,387509,0
2008-09-15,15.79,16.03,15.26,15.4,376648,0
2008-09-16,15.34,16.14,15.05,16.14,350249,0
2008-09-17,15.65,15.89,15.11,15.23,389496,0
2008-09-18,14.81,17,14.81,16.05,769919,0
2008-09-19,17,17.25,16.06,16.45,942556,0
2008-09-22,16.23,16.76,16.07,16.18,615703,0
2008-09-23,16.48,16.48,16,16.1,288044,0
2008-09-24,16.3,16.3,15.72,15.75,163946,0
2008-09-25,15.66,16.2,15.66,15.88,200216,0
2008-09-26,15.52,16.35,15.38,16.14,318688,0
2008-09-29,16.08,16.08,14.93,15.26,417104,0
2008-09-30,15.57,16.2,15.16,16.16,352819,0
2008-10-01,16.16,16.23,15.68,15.89,209609,0
2008-10-02,15.97,15.97,14.65,14.67,216913,0
2008-10-03,15.06,15.31,14.3,14.33,295066,0
2008-10-06,12.56,13.62,12.2,13.3,832065,0
2008-10-07,13.52,13.91,12.73,12.81,512478,0
2008-10-08,12.32,13,12.26,12.41,1174370,0
2008-10-09,12.41,12.97,10.99,10.99,530254,0
2008-10-10,9.4,12.23,9.24,11.44,880173,0
2008-10-13,12.16,12.27,10.85,11.43,771017,0
2008-10-14,13.22,13.22,10.22,10.3,772695,0
2008-10-15,10.46,10.46,9.41,9.41,685349,0
2008-10-16,8.98,9.53,8.46,9.34,1296226,0
2008-10-17,9.17,10.03,8.82,9.48,1070592,0
2008-10-20,9.66,9.89,8.92,9.28,667525,0
2008-10-21,9.13,9.21,8.83,8.97,561499,0
2008-10-22,8.76,8.99,8.36,8.57,416399,0
2008-10-23,8.49,8.59,7.74,7.94,509926,0
2008-10-24,7.59,7.69,6.97,7.49,645266,0
2008-10-27,7.3,7.49,7.05,7.05,335638,0
2008-10-28,7.15,7.55,6.72,7.54,470621,0
2008-10-29,7.6,8.12,7.38,7.85,546522,0
2008-10-30,7.94,8.2,7.73,8.09,283745,0
2008-10-31,8.01,8.55,7.87,8.33,600847,0
2008-11-03,8.3,8.59,8.09,8.18,562872,0
2008-11-04,8.32,8.52,8.13,8.42,377844,0
2008-11-05,8.28,8.4,7.88,7.92,316246,0
2008-11-06,7.87,8.07,7.72,7.78,318435,0
2008-11-07,7.82,7.94,7.46,7.6,340303,0
2008-11-10,7.81,7.81,7.12,7.26,337071,0
2008-11-11,7.21,7.31,6.95,7.12,432102,0
2008-11-12,6.96,7.08,6.58,6.6,465564,0
2008-11-13,6.49,7.2,6.06,7.19,480841,0
2008-11-14,7.04,7.18,6.52,6.52,421270,0
2008-11-17,6.47,7.06,6.37,7,736063,0
2008-11-18,7.04,7.37,6.75,7.03,435020,0
2008-11-19,7.01,7.16,6.61,6.65,498372,0
2008-11-20,6.51,6.83,6.03,6.06,379964,0
2008-11-21,6.33,6.49,5.57,6.49,534332,0
2008-11-24,6.58,7.01,6.33,6.98,597369,0
2008-11-25,7.45,7.45,6.82,7.24,393458,0
2008-11-26,7.04,7.83,6.91,7.79,211898,0
2008-11-28,7.62,7.8,7.38,7.41,424647,0
2008-12-01,7.17,7.28,6.54,6.56,452773,0
2008-12-02,6.49,7.1,6.49,7.1,512056,0
2008-12-03,6.95,7.58,6.95,7.5,396087,0
2008-12-04,7.37,7.86,7.37,7.59,392101,0
2008-12-05,7.5,8.23,7.43,8.15,431439,0
2008-12-08,8.21,8.54,8.07,8.13,424433,0
2008-12-09,8.07,8.84,7.96,8.43,500604,0
2008-12-10,8.51,8.81,8.39,8.76,252116,0
2008-12-11,8.64,8.67,7.63,7.68,334353,0
2008-12-12,7.48,8.37,7.22,8.36,320661,0
2008-12-15,8.44,8.44,7.84,8.01,508665,0
2008-12-16,8.14,9.16,7.99,9.1,525879,0
2008-12-17,8.95,9.49,8.79,9.43,315801,0
2008-12-18,9.42,9.86,8.97,9.3,707545,0
2008-12-19,9.47,9.94,9.29,9.46,519978,0
2008-12-22,9.55,9.56,8.42,8.87,215034,0
2008-12-23,8.97,9.31,8.6,8.77,225381,0
2008-12-24,8.78,8.92,8.61,8.87,65616,0
2008-12-26,8.89,9.23,8.89,9.15,139817,0
2008-12-29,9.12,9.12,8.46,8.72,186811,0
2008-12-30,8.82,9.08,8.5,9.08,265934,0
2008-12-31,8.95,9.81,8.95,9.57,321019,0
2009-01-02,9.58,10,9.49,9.88,245698,0
2009-01-05,9.89,10.03,9.56,9.79,248891,0
2009-01-06,9.86,10.47,9.83,10.24,193445,0
2009-01-07,9.94,10,9.4,9.73,185567,0
2009-01-08,9.57,10.15,9.41,9.77,252516,0
2009-01-09,9.77,9.81,8.91,8.95,253556,0
2009-01-12,8.91,9.17,8.7,8.82,274590,0
2009-01-13,8.79,9.18,8.79,8.98,217184,0
2009-01-14,9.01,9.01,8.03,8.57,543191,0
2009-01-15,8.55,9.26,8.36,9.17,403219,0
2009-01-16,9.31,9.31,8.6,9.03,272598,0
2009-01-20,8.89,8.99,8.34,8.36,396716,0
2009-01-21,8.51,8.96,8.22,8.91,248265,0
2009-01-22,8.88,8.91,8.33,8.54,291198,0
2009-01-23,8.43,8.8,8.33,8.48,407539,0
2009-01-26,8.47,9.03,8.47,8.89,283072,0
2009-01-27,8.73,9.29,8.73,9.08,278494,0
2009-01-28,9.22,9.73,9.22,9.63,312264,0
2009-01-29,9.3,9.5,8.67,8.72,305049,0
2009-01-30,8.72,8.94,8.37,8.5,349106,0
2009-02-02,8.35,8.86,8.26,8.76,466433,0
2009-02-03,8.81,8.98,8.56,8.94,261161,0
2009-02-04,8.78,9.57,8.78,9.24,342370,0
2009-02-05,8.38,8.9,7.38,8.46,1291227,0
2009-02-06,8.43,9.46,8.39,9.08,689577,0
2009-02-09,9.18,9.19,8.69,8.89,548581,0
2009-02-10,8.86,9.12,8.38,8.47,513841,0
2009-02-11,8.54,8.85,8.41,8.81,631621,0
2009-02-12,8.82,8.82,7.94,8.3,531508,0
2009-02-13,8.33,8.79,8.26,8.31,426358,0
2009-02-17,7.95,8.03,7.58,7.85,454236,0
2009-02-18,7.91,8.35,7.84,8.18,408705,0
2009-02-19,8.16,8.35,7.77,7.83,273291,0
2009-02-20,7.71,7.92,7.68,7.78,577476,0
2009-02-23,7.8,7.96,7.46,7.46,426034,0
2009-02-24,7.6,8.05,7.45,7.77,504376,0
2009-02-25,7.68,7.78,7.11,7.36,334333,0
2009-02-26,7.45,7.68,7.05,7.17,236585,0
2009-02-27,7.02,7.33,6.73,7.03,351473,0
2009-03-02,6.88,6.97,6.51,6.61,577033,0
2009-03-03,6.85,6.85,6.35,6.4,810803,0
2009-03-04,6.53,6.77,6.36,6.64,321210,0
2009-03-05,6.45,6.45,6,6.06,297033,0
2009-03-06,6.11,6.3,5.95,6.17,335926,0
2009-03-09,6.15,6.25,6,6.01,330950,0
2009-03-10,6.15,6.66,6.13,6.55,335265,0
2009-03-11,6.56,6.68,6.2,6.3,247180,0
2009-03-12,6.28,6.82,6.05,6.8,341392,0
2009-03-13,6.71,6.92,6.66,6.87,260721,0
2009-03-16,6.89,6.89,6.58,6.61,248129,0
2009-03-17,6.59,6.86,6.4,6.86,189281,0
2009-03-18,6.81,7.43,6.66,7.24,287362,0
2009-03-19,7.21,7.54,7.2,7.38,305581,0
2009-03-20,7.31,7.65,7.1,7.15,334944,0
2009-03-23,7.37,8.05,7.18,8.05,283233,0
2009-03-24,7.83,8.06,7.51,7.63,308248,0
2009-03-25,7.98,8.44,7.71,8.28,394527,0
2009-03-26,8.54,9.08,8.38,9.05,389765,0
2009-03-27,8.84,9.2,8.53,8.53,285656,0
2009-03-30,8.27,8.52,7.99,8.18,143402,0
2009-03-31,8.27,8.63,8.21,8.25,186357,0
2009-04-01,8.16,8.47,7.87,8.37,195476,0
2009-04-02,8.57,9.59,8.43,9.18,290611,0
2009-04-03,9.18,9.4,9.05,9.36,255438,0
2009-04-06,9.18,9.18,8.95,8.99,284746,0
2009-04-07,8.83,9.09,8.48,8.49,228459,0
2009-04-08,8.53,8.93,8.49,8.92,233667,0
2009-04-09,9.13,9.44,9.02,9.27,444860,0
2009-04-13,9.1,9.19,8.73,9.13,264862,0
2009-04-14,8.93,9.03,8.54,8.64,309292,0
2009-04-15,8.57,9.04,8.49,9.01,193840,0
2009-04-16,9.13,9.48,8.96,9.35,228109,0
2009-04-17,9.4,9.95,9.39,9.84,306696,0
2009-04-20,9.5,9.59,8.77,8.82,343544,0
2009-04-21,8.81,9.32,8.67,9,583734,0
2009-04-22,8.86,10.29,8.86,9.83,532691,0
2009-04-23,9.73,9.73,8.51,9.26,659390,0
2009-04-24,9.29,9.65,8.91,9.54,490082,0
2009-04-27,9.15,9.46,9.06,9.34,481454,0
2009-04-28,9.21,9.72,9.03,9.39,457915,0
2009-04-29,9.45,10.1,9.4,9.93,429793,0
2009-04-30,9.97,10.17,9.65,9.71,322574,0
2009-05-01,9.71,9.73,9.41,9.48,270876,0
2009-05-04,9.53,10.01,9.45,10,298863,0
2009-05-05,9.91,9.93,9.37,9.49,271402,0
2009-05-06,9.51,9.56,8.81,9.05,465084,0
2009-05-07,9.3,9.42,8.7,8.72,212952,0
2009-05-08,8.83,9.25,8.74,9.19,417765,0
2009-05-11,9.16,9.7,8.96,9.54,337076,0
2009-05-12,9.47,9.73,9.26,9.53,421507,0
2009-05-13,9.36,9.52,9.25,9.28,456819,0
2009-05-14,9.36,9.52,9.23,9.35,182392,0
2009-05-15,9.33,9.47,9.12,9.18,239615,0
2009-05-18,9.29,9.35,9.01,9.32,259661,0
2009-05-19,9.17,9.22,8.98,9.11,171254,0
2009-05-20,9.16,9.22,8.87,8.9,261562,0
2009-05-21,8.75,8.88,8.58,8.82,224440,0
2009-05-22,8.85,8.88,8.48,8.53,159877,0
2009-05-26,8.3,9.27,8.3,9.09,193690,0
2009-05-27,9.06,9.15,8.53,8.56,284926,0
2009-05-28,8.64,8.82,8.31,8.55,189680,0
2009-05-29,8.54,8.6,8.31,8.53,228738,0
2009-06-01,8.72,9.4,8.66,9.31,202538,0
2009-06-02,9.23,9.68,9.15,9.43,186704,0
2009-06-03,9.37,9.37,8.93,9.15,162905,0
2009-06-04,9.18,9.26,8.73,9.22,184594,0
2009-06-05,9.28,9.85,9.28,9.6,142202,0
2009-06-08,9.56,9.61,9.36,9.4,152002,0
2009-06-09,9.43,9.67,9.21,9.34,166831,0
2009-06-10,9.4,9.44,8.99,9.26,219117,0
2009-06-11,9.26,9.41,9.13,9.17,262987,0
2009-06-12,9.13,9.2,8.7,9.06,177046,0
2009-06-15,9,9,8.47,8.62,178781,0
2009-06-16,8.73,8.73,8.15,8.36,177659,0
2009-06-17,8.34,8.72,8.21,8.58,157217,0
2009-06-18,8.54,8.68,8.36,8.66,180972,0
2009-06-19,8.81,8.89,8.05,8.1,361786,0
2009-06-22,8.06,8.06,7.67,7.68,313002,0
2009-06-23,7.84,7.87,7.6,7.67,175383,0
2009-06-24,7.68,7.94,7.68,7.85,237920,0
2009-06-25,7.81,8.09,7.71,8.08,158607,0
2009-06-26,8.01,8.37,7.89,8.33,513920,0
2009-06-29,8.34,8.5,7.92,8.4,166086,0
2009-06-30,8.38,8.61,8.34,8.4,206652,0
2009-07-01,8.49,8.88,8.4,8.79,170267,0
2009-07-02,8.5,8.55,8,8.18,192128,0
2009-07-06,8.12,8.12,7.7,8,312883,0
2009-07-07,8.03,8.03,7.79,7.82,272721,0
2009-07-08,7.84,7.98,7.72,7.76,358456,0
2009-07-09,7.79,7.85,7.6,7.74,110567,0
2009-07-10,7.67,7.94,7.55,7.87,289898,0
2009-07-13,7.88,8.09,7.59,8.05,147255,0
2009-07-14,8.02,8.26,7.93,8.25,102249,0
2009-07-15,8.35,9.21,8.3,9.17,448550,0
2009-07-16,9.09,9.36,8.93,9.34,231392,0
2009-07-17,9.31,9.45,8.93,9.08,222484,0
2009-07-20,9.15,9.38,8.97,9.34,190033,0
2009-07-21,9.4,9.46,8.96,9.01,371131,0
2009-07-22,8.99,9.11,8.71,9.01,203566,0
2009-07-23,10.84,12.9,10.84,12.65,2887133,0
2009-07-24,12.49,13.11,12.33,12.89,655113,0
2009-07-27,12.89,13.26,12.55,12.89,365207,0
2009-07-28,12.74,12.86,12.43,12.55,520601,0
2009-07-29,12.46,13.03,12.3,12.73,236899,0
2009-07-30,12.85,13,12.73,12.83,239786,0
2009-07-31,12.73,13.1,12.59,12.7,364845,0
2009-08-03,12.79,12.89,12.45,12.79,224202,0
2009-08-04,12.73,13.02,12.51,12.95,203864,0
2009-08-05,12.92,13.11,12.51,12.8,573899,0
2009-08-06,12.9,12.98,12.4,12.55,181700,0
2009-08-07,12.84,13.22,12.7,13.03,473779,0
2009-08-10,12.87,14.08,12.81,13.51,902477,0
2009-08-11,13.4,13.4,12.84,13,164714,0
2009-08-12,13,13.42,12.81,13.28,417292,0
2009-08-13,13.4,13.59,13.06,13.48,539813,0
2009-08-14,13.4,13.6,13.21,13.46,491131,0
2009-08-17,12.88,13.36,12.76,13.29,534357,0
2009-08-18,13.33,13.48,12.96,13.31,311937,0
2009-08-19,13.09,13.59,12.94,13.55,565055,0
2009-08-20,13.47,14.26,13.16,13.8,392243,0
2009-08-21,14,14.3,13.65,13.99,531915,0
2009-08-24,14.07,14.07,13.19,13.25,331454,0
2009-08-25,13.29,13.53,13.16,13.24,344744,0
2009-08-26,13.26,14.1,13.24,13.94,1013318,0
2009-08-27,13.76,14.21,13.7,13.96,573917,0
2009-08-28,14.05,14.1,13.59,13.8,304018,0
2009-08-31,13.53,13.67,13.38,13.6,371656,0
2009-09-01,13.38,13.84,13.02,13.18,445883,0
2009-09-02,13.18,13.65,13.12,13.27,265486,0
2009-09-03,13.28,13.84,12.96,13.79,368176,0
2009-09-04,13.71,13.77,13.36,13.75,252754,0
2009-09-08,13.81,13.84,13.23,13.43,316276,0
2009-09-09,13.45,13.73,13.31,13.53,344550,0
2009-09-10,13.53,13.71,13.34,13.71,293450,0
2009-09-11,13.69,14.05,13.65,14,264705,0
2009-09-14,13.82,14.19,13.82,14.18,222568,0
2009-09-15,14.12,14.23,13.83,14.13,185890,0
2009-09-16,14.14,14.46,14,14.4,174963,0
2009-09-17,14.4,14.66,14.28,14.64,251683,0
2009-09-18,14.65,15.03,14.47,14.98,433981,0
2009-09-21,14.86,14.98,14.5,14.95,431207,0
2009-09-22,15.03,15.22,14.9,15.14,295150,0
2009-09-23,15.12,15.29,14.92,15,345227,0
2009-09-24,15.02,15.17,14.82,15.12,512085,0
2009-09-25,15,15.14,14.78,14.89,398021,0
2009-09-28,14.99,15.35,14.92,14.97,201333,0
2009-09-29,14.94,15.18,14.73,14.86,143422,0
2009-09-30,14.81,14.84,13.92,14.07,272152,0
2009-10-01,14.03,14.35,13.51,14.02,342236,0
2009-10-02,13.91,14.06,13.7,13.71,341895,0
2009-10-05,13.83,14.04,13.67,13.98,274282,0
2009-10-06,14.26,14.32,14.04,14.2,251539,0
2009-10-07,14.2,14.5,14.14,14.3,253964,0
2009-10-08,14.52,14.89,14.29,14.74,358537,0
2009-10-09,14.66,15.05,14.61,15.01,235117,0
2009-10-12,14.97,15.08,14.77,14.92,212422,0
2009-10-13,14.91,15.03,14.63,14.85,275157,0
2009-10-14,15.1,15.49,14.87,15.35,329422,0
2009-10-15,15,15.41,15,15.4,242367,0
2009-10-16,15.29,15.3,15.02,15.15,206432,0
2009-10-19,15.2,15.37,14.98,15.3,143863,0
2009-10-20,15.28,15.29,14.96,15.14,261761,0
2009-10-21,15.06,15.39,14.85,14.92,517172,0
2009-10-22,15.3,15.3,13.42,14.09,1335484,0
2009-10-23,14.24,14.58,13.84,13.99,471541,0
2009-10-26,13.97,14.38,13.42,13.63,375777,0
2009-10-27,13.64,13.64,13.21,13.37,976815,0
2009-10-28,13.28,13.3,12.02,12.25,813391,0
2009-10-29,12.36,12.4,12.1,12.15,563805,0
2009-10-30,12.07,12.21,11.87,12.1,459098,0
2009-11-02,12.23,12.38,11.69,11.95,494935,0
2009-11-03,11.98,12.4,11.85,12.33,312471,0
2009-11-04,12.4,12.44,11.94,11.95,306649,0
2009-11-05,12.05,12.99,12.01,12.84,381617,0
2009-11-06,12.63,13.02,12.56,12.96,294419,0
2009-11-09,13.06,13.38,13.01,13.37,314761,0
2009-11-10,13.27,13.47,12.96,13.15,268015,0
2009-11-11,13.3,13.3,12.89,13.07,155944,0
2009-11-12,13,13.15,12.52,12.59,239187,0
2009-11-13,12.67,12.79,12.39,12.78,162737,0
2009-11-16,12.88,13.51,12.73,13.5,247609,0
2009-11-17,13.4,13.54,13.27,13.47,169091,0
2009-11-18,13.41,13.46,12.89,13.1,194934,0
2009-11-19,12.97,12.97,12.7,12.7,201878,0
2009-11-20,12.62,12.71,12.33,12.71,178293,0
2009-11-23,13.06,13.37,12.98,13.14,217632,0
2009-11-24,13.11,13.18,12.7,12.89,158090,0
2009-11-25,12.93,12.95,12.69,12.72,116656,0
2009-11-27,12.29,12.58,12.21,12.34,100611,0
2009-11-30,12.28,12.36,11.93,12.16,320624,0
2009-12-01,12.26,12.52,12.09,12.42,304970,0
2009-12-02,12.42,12.62,12.21,12.32,229525,0
2009-12-03,12.42,12.54,12.29,12.35,276756,0
2009-12-04,12.64,13.87,12.64,13.6,345237,0
2009-12-07,13.56,13.86,13.5,13.68,131208,0
2009-12-08,13.6,13.7,13.3,13.64,171878,0
2009-12-09,13.59,13.79,13.36,13.77,133851,0
2009-12-10,13.8,14.08,13.72,13.93,210310,0
2009-12-11,13.98,14.04,13.55,13.73,123417,0
2009-12-14,13.79,14.28,13.71,14.14,229430,0
2009-12-15,14.14,14.41,13.98,14.07,222510,0
2009-12-16,14.13,14.49,14.04,14.37,233180,0
2009-12-17,14.21,14.28,13.75,13.81,129610,0
2009-12-18,13.99,14.3,13.62,14.28,857551,0
2009-12-21,14.34,14.5,14.13,14.21,181111,0
2009-12-22,14.27,14.87,14.1,14.8,338667,0
2009-12-23,14.87,15.2,14.55,15.11,259580,0
2009-12-24,15.11,15.11,14.81,14.97,69549,0
2009-12-28,14.99,15.1,14.74,14.91,218339,0
2009-12-29,15,15.18,14.85,15.08,137622,0
2009-12-30,14.99,15.26,14.8,15.1,132509,0
2009-12-31,15.14,15.31,14.78,14.81,153367,0
2010-01-04,15.07,15.49,15.07,15.42,161950,0
2010-01-05,15.35,15.56,15.3,15.51,164599,0
2010-01-06,15.53,17.22,15.53,16.82,603246,0
2010-01-07,16.75,17.02,16.49,16.7,250427,0
2010-01-08,16.58,17,16.5,16.71,146080,0
2010-01-11,16.74,16.95,16.4,16.6,221725,0
2010-01-12,16.48,16.58,16.3,16.46,307001,0
2010-01-13,16.55,16.72,16.37,16.54,130169,0
2010-01-14,16.5,16.85,16.49,16.58,165467,0
2010-01-15,16.66,16.85,16.47,16.83,314273,0
2010-01-19,16.82,17,16.6,16.76,247411,0
2010-01-20,16.43,16.68,16.23,16.43,199342,0
2010-01-21,16.44,16.86,16.02,16.35,308892,0
2010-01-22,16.28,16.84,15.8,15.85,318758,0
2010-01-25,16.06,16.06,15.16,15.26,293327,0
2010-01-26,15.2,15.31,14.85,14.85,327532,0
2010-01-27,14.79,15.09,14.62,15.05,190550,0
2010-01-28,15.06,15.13,14.07,14.11,285720,0
2010-01-29,14.25,14.52,13.98,14.51,406409,0
2010-02-01,14.55,14.75,14.15,14.19,178246,0
2010-02-02,14.17,14.85,14.07,14.59,226784,0
2010-02-03,14.47,14.75,14.2,14.73,187825,0
2010-02-04,15.26,16.02,15.12,15.5,873030,0
2010-02-05,15.41,15.47,14.27,14.56,466679,0
2010-02-08,14.55,14.55,14.07,14.19,301665,0
2010-02-09,14.37,14.37,13.44,13.56,378801,0
2010-02-10,13.47,13.74,13.03,13.72,335184,0
2010-02-11,13.63,14.09,13.5,14.06,281157,0
2010-02-12,13.8,14.19,13.61,14.1,296123,0
2010-02-16,14.23,14.25,14,14.12,166889,0
2010-02-17,14.21,14.43,14.11,14.42,101293,0
2010-02-18,14.35,14.4,13.65,13.79,332560,0
2010-02-19,13.78,14.14,13.69,13.99,122574,0
2010-02-22,14,14,13.46,13.56,166267,0
2010-02-23,13.57,13.57,13.16,13.34,168895,0
2010-02-24,13.37,13.88,13.36,13.74,260013,0
2010-02-25,13.61,13.84,13.37,13.42,307890,0
2010-02-26,13.39,13.46,13.22,13.27,502749,0
2010-03-01,13.39,13.53,13.22,13.37,259027,0
2010-03-02,13.36,13.53,13.22,13.38,217924,0
2010-03-03,13.35,13.58,13.1,13.22,396538,0
2010-03-04,13.25,13.61,13.22,13.55,119898,0
2010-03-05,13.65,15,13.61,14.43,470050,0
2010-03-08,14.38,14.6,14.3,14.54,151499,0
2010-03-09,14.5,15.2,14.5,14.97,217737,0
2010-03-10,14.92,15.3,14.75,15.12,187757,0
2010-03-11,14.99,15.3,14.88,15.23,91863,0
2010-03-12,15.27,15.27,14.64,14.79,188363,0
2010-03-15,14.69,14.76,14.36,14.7,113532,0
2010-03-16,14.58,14.85,14.52,14.68,90762,0
2010-03-17,14.68,14.76,14.43,14.65,142842,0
2010-03-18,14.58,15.22,14.45,15.12,314777,0
2010-03-19,15.35,15.98,15.35,15.9,723542,0
2010-03-22,15.73,15.96,15.49,15.89,249032,0
2010-03-23,15.83,16.01,15.67,15.92,176968,0
2010-03-24,15.8,15.81,15.27,15.31,184925,0
2010-03-25,15.42,15.96,15.22,15.46,186377,0
2010-03-26,15.57,16.07,15.34,15.75,269874,0
2010-03-29,15.81,15.92,15.55,15.83,214324,0
2010-03-30,15.82,16.03,15.18,15.58,273200,0
2010-03-31,15.46,15.94,15.33,15.5,239063,0
2010-04-01,15.58,15.78,15.55,15.7,229637,0
2010-04-05,15.72,16,15.63,15.89,192061,0
2010-04-06,15.73,15.75,15.25,15.42,318189,0
2010-04-07,15.35,15.67,15.27,15.54,204684,0
2010-04-08,15.47,15.51,15.2,15.25,266786,0
2010-04-09,15.26,15.26,14.87,15.04,119344,0
2010-04-12,15.09,15.21,14.96,15.14,112749,0
2010-04-13,15.14,15.44,15.04,15.34,79423,0
2010-04-14,15.4,16.02,15.4,15.99,104888,0
2010-04-15,16,16.14,15.83,15.91,132942,0
2010-04-16,15.89,16.1,15.2,15.25,208500,0
2010-04-19,15.25,15.36,14.86,15.21,400692,0
2010-04-20,15.26,16.27,15.25,16.16,365418,0
2010-04-21,16.44,17.19,16.15,17.04,633446,0
2010-04-22,17,17.23,16.59,17.07,573569,0
2010-04-23,17.03,17.23,16.83,17.07,594316,0
2010-04-26,16.99,17,16.73,16.95,336200,0
2010-04-27,16.78,17.08,16.32,16.34,698721,0
2010-04-28,16.44,16.49,16.11,16.34,297151,0
2010-04-29,16.44,16.54,16.03,16.52,293182,0
2010-04-30,16.56,16.56,15.75,15.79,289632,0
2010-05-03,15.93,16.54,15.7,16.5,282623,0
2010-05-04,16.29,16.29,15.66,15.84,289530,0
2010-05-05,15.73,16.04,15.53,15.58,234175,0
2010-05-06,15.5,15.66,13.49,15.32,299935,0
2010-05-07,15.19,15.29,14.16,14.47,347190,0
2010-05-10,14.91,15.62,14.71,15.6,312325,0
2010-05-11,15.43,16.16,15.34,15.82,173071,0
2010-05-12,16.58,17.04,16.58,16.99,349692,0
2010-05-13,16.98,17.21,16.78,16.97,378289,0
2010-05-14,16.75,16.84,16.01,16.33,197340,0
2010-05-17,16.39,16.48,15.47,16.14,324028,0
2010-05-18,16.39,16.46,15.63,15.64,295451,0
2010-05-19,15.56,15.79,15.07,15.29,244001,0
2010-05-20,14.87,14.87,14.05,14.09,272349,0
2010-05-21,13.8,14.51,13.69,14.48,537633,0
2010-05-24,14.39,14.51,14.05,14.07,196473,0
2010-05-25,13.58,13.87,13.39,13.77,152298,0
2010-05-26,13.87,14.25,13.46,13.51,544891,0
2010-05-27,13.68,14,13.46,13.56,770828,0
2010-05-28,13.48,13.59,13.11,13.29,287661,0
2010-06-01,13.14,13.29,12.75,12.76,253660,0
2010-06-02,12.8,13.21,12.66,13.2,341498,0
2010-06-03,13.4,13.43,13,13.19,513093,0
2010-06-04,12.85,12.87,12.21,12.25,483572,0
2010-06-07,12.37,12.37,11.77,11.83,345490,0
2010-06-08,11.87,12,11.2,11.61,552597,0
2010-06-09,11.84,12.14,11.64,11.81,699861,0
2010-06-10,12.09,12.13,11.74,12.12,314989,0
2010-06-11,12.05,12.46,11.99,12.44,243844,0
2010-06-14,12.57,12.84,12.21,12.29,238098,0
2010-06-15,12.36,12.52,12.15,12.43,395354,0
2010-06-16,12.28,12.43,11.91,11.98,355099,0
2010-06-17,12.01,12.18,11.92,12.13,275446,0
2010-06-18,12.22,12.22,11.87,12.12,422454,0
2010-06-21,12.31,12.41,12.03,12.08,371565,0
2010-06-22,12.16,12.35,11.87,11.89,201420,0
2010-06-23,11.81,12.03,11.68,11.91,218792,0
2010-06-24,11.78,12.13,11.72,11.79,173031,0
2010-06-25,11.86,12.24,11.68,12.12,977392,0
2010-06-28,12.18,12.42,12.05,12.15,162890,0
2010-06-29,11.87,11.87,11.25,11.36,450721,0
2010-06-30,11.33,11.61,11.1,11.19,243077,0
2010-07-01,11.19,11.24,10.38,10.75,471191,0
2010-07-02,10.85,10.85,10.19,10.3,370923,0
2010-07-06,10.48,10.67,9.97,10.03,364172,0
2010-07-07,10.07,10.94,10.06,10.94,364187,0
2010-07-08,11.06,11.08,10.53,10.71,263239,0
2010-07-09,10.68,11.18,10.56,11.15,321678,0
2010-07-12,11.08,11.25,10.68,10.85,163769,0
2010-07-13,11.02,11.42,10.97,11.34,337050,0
2010-07-14,11.28,11.43,11.16,11.23,191701,0
2010-07-15,11.21,11.21,10.88,11.09,168341,0
2010-07-16,11.01,11.06,10.38,10.47,289799,0
2010-07-19,10.5,10.57,10.17,10.52,139756,0
2010-07-20,10.35,10.74,10.16,10.72,197052,0
2010-07-21,10.84,11.22,10.84,11.08,390347,0
2010-07-22,11.97,13.02,11.63,12.93,725838,0
2010-07-23,12.83,13.38,12.79,13.28,370166,0
2010-07-26,13.3,13.76,13.06,13.74,362192,0
2010-07-27,13.84,14.01,13.73,13.78,322202,0
2010-07-28,13.72,13.92,13.06,13.18,235870,0
2010-07-29,13.22,13.5,12.67,13.09,200942,0
2010-07-30,12.85,13.09,12.62,12.87,130275,0
2010-08-02,13.09,13.42,12.88,12.98,182871,0
2010-08-03,12.94,13.37,12.67,13.08,133732,0
2010-08-04,13.1,13.35,12.88,13.31,177403,0
2010-08-05,13.14,13.54,13.07,13.51,322814,0
2010-08-06,13.22,13.24,12.43,12.65,312345,0
2010-08-09,12.81,13.44,12.62,13.38,283170,0
2010-08-10,13.18,13.18,12.68,12.84,199214,0
2010-08-11,12.51,12.55,11.88,11.94,340501,0
2010-08-12,11.67,11.94,11.45,11.82,252512,0
2010-08-13,11.73,12.01,11.48,11.72,214104,0
2010-08-16,11.6,11.83,11.49,11.72,165091,0
2010-08-17,11.93,12.19,11.81,12.06,199133,0
2010-08-18,12.08,12.09,11.75,11.95,152896,0
2010-08-19,11.85,11.88,11.1,11.13,310839,0
2010-08-20,11.06,11.17,10.79,11.1,216098,0
2010-08-23,11.16,11.24,10.68,10.92,339647,0
2010-08-24,10.68,11,10.54,10.86,207261,0
2010-08-25,10.72,11.03,10.64,10.98,127441,0
2010-08-26,11.05,11.2,10.9,10.98,218430,0
2010-08-27,11.18,11.3,10.8,11.26,185179,0
2010-08-30,11.16,11.24,10.75,10.76,159098,0
2010-08-31,10.76,10.9,10.47,10.79,176080,0
2010-09-01,11.04,11.58,10.8,11.57,194618,0
2010-09-02,11.48,11.7,11.33,11.66,149458,0
2010-09-03,11.89,13.88,11.83,13.7,992896,0
2010-09-07,13.57,13.62,12.88,13.05,537412,0
2010-09-08,13.12,13.48,13.01,13.25,178894,0
2010-09-09,13.55,13.55,12.83,12.96,438956,0
2010-09-10,12.98,13.28,12.9,12.93,130038,0
2010-09-13,13.07,13.42,13.07,13.27,209377,0
2010-09-14,13.22,13.32,13.03,13.09,157724,0
2010-09-15,13.05,13.33,12.8,13.25,164618,0
2010-09-16,13.26,13.28,12.85,12.93,126306,0
2010-09-17,13.08,13.27,12.82,13.09,150002,0
2010-09-20,13.09,13.58,12.84,13.51,203093,0
2010-09-21,13.46,13.64,13.26,13.27,88141,0
2010-09-22,13.24,13.46,12.8,12.96,107780,0
2010-09-23,12.79,13.13,12.56,12.56,119879,0
2010-09-24,12.89,13.25,12.87,13.25,145454,0
2010-09-27,13.29,13.29,12.96,13.25,71337,0
2010-09-28,13.32,13.72,13.06,13.66,148597,0
2010-09-29,13.56,14.01,13.56,13.8,185905,0
2010-09-30,13.98,14.06,13.32,13.65,191365,0
2010-10-01,13.71,13.82,13.52,13.78,120355,0
2010-10-04,13.76,13.77,13,13.04,154080,0
2010-10-05,13.28,14.08,13.23,13.94,333874,0
2010-10-06,13.94,14.08,13.71,14.06,139838,0
2010-10-07,14.18,14.32,13.95,14.1,134847,0
2010-10-08,14.09,14.83,14,14.71,126231,0
2010-10-11,14.65,14.77,14.38,14.42,106588,0
2010-10-12,14.32,14.52,14.07,14.35,87408,0
2010-10-13,14.48,15,14.33,14.85,127390,0
2010-10-14,14.81,14.9,14.43,14.81,126071,0
2010-10-15,15.05,15.05,14.44,14.53,162817,0
2010-10-18,14.59,14.89,14.59,14.85,95560,0
2010-10-19,14.51,14.75,14.2,14.35,266167,0
2010-10-20,14.5,14.74,14.42,14.63,261734,0
2010-10-21,14.85,14.96,14.25,14.53,275934,0
2010-10-22,14.55,14.7,14.44,14.56,151141,0
2010-10-25,14.75,15.1,14.69,14.74,121126,0
2010-10-26,14.75,15.43,14.75,15.19,309406,0
2010-10-27,15,15.19,14.56,14.73,160402,0
2010-10-28,14.86,15,14.35,14.35,136135,0
2010-10-29,14.35,14.47,13.95,14.05,290267,0
2010-11-01,14.16,14.16,13.68,13.75,257945,0
2010-11-02,13.8,14.25,13.8,14.21,326645,0
2010-11-03,14.46,15.05,14.35,15.04,291546,0
2010-11-04,15.46,16.11,15.36,16.09,472920,0
2010-11-05,16,16.59,16,16.54,450323,0
2010-11-08,16.53,16.95,16.47,16.63,318187,0
2010-11-09,16.64,16.78,16.41,16.65,227117,0
2010-11-10,16.74,17.43,16.71,17.37,445876,0
2010-11-11,17.07,17.33,16.81,17.3,259368,0
2010-11-12,17.06,17.25,16.79,16.82,119037,0
2010-11-15,16.92,17.1,16.68,16.73,95654,0
2010-11-16,16.49,16.61,15.91,16.13,324445,0
2010-11-17,16.16,16.25,15.94,16.07,155244,0
2010-11-18,16.33,16.43,16.17,16.33,196306,0
2010-11-19,16.2,16.51,16.16,16.34,193108,0
2010-11-22,16.29,16.35,16.08,16.33,270675,0
2010-11-23,16,16.16,15.6,16.1,185483,0
2010-11-24,16.32,17.08,16.23,17.03,179787,0
2010-11-26,16.8,16.91,16.7,16.75,60823,0
2010-11-29,16.56,16.74,16.35,16.62,127998,0
2010-11-30,16.33,16.66,16.15,16.48,189674,0
2010-12-01,16.97,17.9,16.97,17.73,501314,0
2010-12-02,17.7,18.22,17.54,18.1,311741,0
2010-12-03,17.83,18.14,17.83,18.05,148706,0
2010-12-06,17.99,18.43,17.92,18.34,116484,0
2010-12-07,18.68,19.2,18.58,18.98,255318,0
2010-12-08,19.02,19.27,18.97,19.16,151379,0
2010-12-09,19.33,19.48,18.9,18.96,343952,0
2010-12-10,18.98,19,18.76,18.97,271183,0
2010-12-13,19.11,19.11,18.71,18.72,120975,0
2010-12-14,18.84,18.9,18.61,18.65,150789,0
2010-12-15,18.63,19.07,18.36,18.41,211905,0
2010-12-16,18.42,18.66,18.21,18.42,502480,0
2010-12-17,18.4,18.77,18.25,18.7,340912,0
2010-12-20,18.83,19.01,18.52,18.76,153928,0
2010-12-21,18.92,19.11,18.78,19,182387,0
2010-12-22,19.02,19.06,18.55,18.61,238775,0
2010-12-23,18.55,18.77,18.5,18.63,148220,0
2010-12-27,18.5,18.72,18.37,18.61,66406,0
2010-12-28,18.61,18.66,18.08,18.34,106932,0
2010-12-29,18.43,18.69,18.39,18.39,93087,0
2010-12-30,18.33,18.38,18.05,18.05,86134,0
2010-12-31,17.86,18.27,17.82,17.99,205041,0
2011-01-03,18.29,18.6,18.05,18.4,163542,0
2011-01-04,18.47,18.59,17.38,17.83,152761,0
2011-01-05,17.8,17.81,17.49,17.7,402972,0
2011-01-06,17.7,17.74,17.5,17.65,267142,0
2011-01-07,17.69,17.72,16.88,17.08,354695,0
2011-01-10,16.91,17.13,16.69,17.03,493154,0
2011-01-11,17.15,17.3,16.89,17.27,322893,0
2011-01-12,17.49,17.91,17.37,17.64,147212,0
2011-01-13,17.59,17.71,17.5,17.65,90640,0
2011-01-14,17.71,18.32,17.52,18.31,201302,0
2011-01-18,18.63,19.25,18.5,18.74,564359,0
2011-01-19,18.73,18.92,18.04,18.12,221098,0
2011-01-20,17.92,18.31,17.64,17.79,156020,0
2011-01-21,17.95,18.05,17.49,17.72,162304,0
2011-01-24,17.74,18.04,17.62,17.79,211297,0
2011-01-25,17.61,18.4,17.45,18.39,193878,0
2011-01-26,18.5,18.63,18.02,18.49,249776,0
2011-01-27,18.38,18.38,17.99,18.26,161073,0
2011-01-28,18.07,18.15,17,17.04,248395,0
2011-01-31,17.09,17.23,16.66,17.06,253008,0
2011-02-01,17.27,18.24,17.03,18.21,262616,0
2011-02-02,18.14,18.31,17.56,17.91,212246,0
2011-02-03,17.89,18.48,17.71,18.37,236300,0
2011-02-04,18.3,18.52,18.16,18.42,126020,0
2011-02-07,18.37,18.99,18.27,18.81,142184,0
2011-02-08,18.74,19.06,18.57,19.02,376220,0
2011-02-09,19.09,19.09,18.54,18.89,142136,0
2011-02-10,17.69,17.69,15.55,17.12,1395920,0
2011-02-11,16.9,17.17,16.75,17.17,554791,0
2011-02-14,17.1,17.57,17.1,17.34,292802,0
2011-02-15,17.23,17.52,17,17.04,310454,0
2011-02-16,17.21,17.37,16.94,17.22,309519,0
2011-02-18,16.98,17.04,16.74,16.91,280648,0
2011-02-22,16.64,17.09,16.21,16.22,261723,0
2011-02-23,16.16,16.28,15.41,15.52,304872,0
2011-02-24,15.51,15.96,15.49,15.72,438917,0
2011-02-25,15.89,16.16,15.69,16.15,308755,0
2011-02-28,16.25,16.25,15.89,16.15,244655,0
2011-03-01,16.2,16.37,15.83,15.87,216429,0
2011-03-02,15.86,16.35,15.86,16.33,200165,0
2011-03-03,16.58,17.1,16.58,16.98,266124,0
2011-03-04,16.96,17,16.61,16.89,223112,0
2011-03-07,16.91,16.96,16.09,16.23,171881,0
2011-03-08,16.24,17.07,16.08,16.94,150204,0
2011-03-09,16.93,17.06,16.71,16.83,100037,0
2011-03-10,16.45,16.65,15.9,15.98,214653,0
2011-03-11,15.7,16.16,15.69,16.01,100210,0
2011-03-14,15.74,15.99,15.47,15.74,115728,0
2011-03-15,15.13,15.5,15.07,15.26,221659,0
2011-03-16,15.17,15.17,14.8,14.86,356861,0
2011-03-17,15.21,15.26,14.87,14.91,227544,0
2011-03-18,15.1,15.3,14.68,14.73,397025,0
2011-03-21,15.1,15.53,15.04,15.44,173708,0
2011-03-22,15.62,15.62,15.35,15.41,113679,0
2011-03-23,15.35,15.52,15.12,15.46,116239,0
2011-03-24,15.75,15.87,15.62,15.75,269915,0
2011-03-25,16.01,16.4,15.82,16.13,213803,0
2011-03-28,16.2,16.2,15.82,15.96,178527,0
2011-03-29,15.84,16.1,15.84,16.07,156135,0
2011-03-30,16.19,16.46,16.13,16.42,245448,0
2011-03-31,16.43,16.8,16.37,16.79,199549,0
2011-04-01,16.99,17.52,16.94,17.03,392808,0
2011-04-04,17.07,17.07,16.89,17.01,157776,0
2011-04-05,16.9,17.44,16.9,17.26,92579,0
2011-04-06,17.36,17.41,17.12,17.37,99810,0
2011-04-07,17.36,17.58,16.96,16.96,182749,0
2011-04-08,17.15,17.22,16.35,16.46,93897,0
2011-04-11,16.43,16.47,16.19,16.28,87853,0
2011-04-12,16.13,16.24,15.76,15.8,144028,0
2011-04-13,15.95,15.97,15.35,15.68,193854,0
2011-04-14,15.43,15.9,15.24,15.86,132123,0
2011-04-15,15.75,16.2,15.7,16.11,160184,0
2011-04-18,15.7,15.9,15.61,15.74,120038,0
2011-04-19,15.83,16.08,15.34,15.61,132511,0
2011-04-20,15.99,16.11,15.69,16.09,163284,0
2011-04-21,16.12,16.25,15.75,15.95,124517,0
2011-04-25,15.92,15.92,15.44,15.62,105537,0
2011-04-26,15.69,16.45,15.66,16.31,211735,0
2011-04-27,16.3,16.3,15.99,16.19,185274,0
2011-04-28,16.19,16.19,14.51,14.75,898695,0
2011-04-29,14.75,14.75,14.03,14.08,488124,0
2011-05-02,14.15,14.34,13.91,13.92,268217,0
2011-05-03,13.89,14.04,13.53,13.66,255561,0
2011-05-04,13.65,13.65,12.85,13.15,362711,0
2011-05-05,12.99,13.78,12.84,13.41,832490,0
2011-05-06,13.71,13.76,13.38,13.7,324085,0
2011-05-09,13.69,13.74,13.5,13.68,134110,0
2011-05-10,13.83,14.34,13.82,14.28,224252,0
2011-05-11,14.17,14.26,13.95,14.1,345987,0
2011-05-12,14,14.49,13.96,14.33,206611,0
2011-05-13,14.41,14.69,14.3,14.51,390826,0
2011-05-16,14.48,14.51,13.75,13.75,397173,0
2011-05-17,13.7,13.93,13.62,13.88,324591,0
2011-05-18,13.93,14.07,13.78,13.96,196974,0
2011-05-19,14.25,14.26,13.63,13.79,277870,0
2011-05-20,13.68,13.89,13.23,13.72,280316,0
2011-05-23,13.23,13.81,13.13,13.56,306911,0
2011-05-24,13.68,13.89,13.49,13.62,419069,0
2011-05-25,13.62,14.38,13.62,14.06,444879,0
2011-05-26,13.99,14.65,13.95,14.5,338743,0
2011-05-27,14.53,14.66,14.41,14.57,178389,0
2011-05-31,14.82,14.92,14.47,14.64,279058,0
2011-06-01,14.58,14.58,13.89,14.07,389003,0
2011-06-02,14.09,14.18,14,14.17,379981,0
2011-06-03,13.98,14.24,13.72,13.87,430852,0
2011-06-06,13.82,14.08,13.67,13.9,298204,0
2011-06-07,14.06,14.26,13.82,13.92,251341,0
2011-06-08,13.84,14.08,13.49,13.81,290949,0
2011-06-09,13.88,14.16,13.76,13.96,185703,0
2011-06-10,13.82,13.9,13.46,13.51,355186,0
2011-06-13,13.59,13.84,13.49,13.7,255114,0
2011-06-14,13.87,14.2,13.73,13.98,237501,0
2011-06-15,13.78,14.2,13.72,14.03,344560,0
2011-06-16,14.05,14.41,13.9,14.33,283682,0
2011-06-17,14.4,14.54,14.23,14.49,358176,0
2011-06-20,14.38,14.69,14.33,14.57,296895,0
2011-06-21,14.72,14.88,14.47,14.67,485339,0
2011-06-22,14.54,14.75,14.45,14.46,161528,0
2011-06-23,14.17,14.72,14.01,14.69,263994,0
2011-06-24,14.72,14.88,14.5,14.55,323812,0
2011-06-27,14.57,14.58,14.29,14.35,289582,0
2011-06-28,14.29,14.61,14.29,14.51,294957,0
2011-06-29,14.6,14.7,14.33,14.47,197607,0
2011-06-30,14.47,14.62,14.41,14.48,351012,0
2011-07-01,14.48,14.82,14.44,14.78,271155,0
2011-07-05,14.78,14.84,14.61,14.76,162220,0
2011-07-06,14.71,15.08,14.68,15.02,112045,0
2011-07-07,15.24,15.5,15.05,15.4,180846,0
2011-07-08,15.11,15.2,14.81,14.95,116956,0
2011-07-11,14.67,14.73,14.3,14.52,183588,0
2011-07-12,14.43,14.69,14.23,14.33,372851,0
2011-07-13,14.42,14.54,14.21,14.38,233096,0
2011-07-14,14.38,14.62,14.01,14.08,193885,0
2011-07-15,14.08,14.28,13.92,14.07,324355,0
2011-07-18,13.97,14.12,13.86,13.92,268286,0
2011-07-19,14.09,14.13,13.95,14.05,443939,0
2011-07-20,14.1,14.13,13.95,14.01,384095,0
2011-07-21,14.16,15.12,14.16,14.99,563156,0
2011-07-22,14.95,15,14.75,14.86,214722,0
2011-07-25,14.73,14.93,14.57,14.64,130612,0
2011-07-26,14.65,14.65,14.36,14.36,144057,0
2011-07-27,14.31,14.31,13.75,13.84,315431,0
2011-07-28,15.25,16.43,15.11,15.17,637243,0
2011-07-29,14.96,15.47,14.86,15.01,373792,0
2011-08-01,15.24,15.24,14.34,14.49,329075,0
2011-08-02,14.36,14.58,13.74,13.75,396821,0
2011-08-03,13.75,14.33,13.3,14.11,326644,0
2011-08-04,13.83,14.13,13.67,13.67,670052,0
2011-08-05,13.93,13.96,12.99,13.43,469430,0
2011-08-08,12.96,13.46,12.04,12.05,812152,0
2011-08-09,12.49,12.78,11.44,12.5,668236,0
2011-08-10,11.99,12.41,11.81,11.83,575038,0
2011-08-11,12,12.78,11.85,12.56,479787,0
2011-08-12,12.69,12.91,12.34,12.64,357296,0
2011-08-15,12.82,13.4,12.82,13.38,233429,0
2011-08-16,13.11,13.69,12.99,13.32,375524,0
2011-08-17,13.43,13.6,13.23,13.38,255627,0
2011-08-18,12.85,12.86,12.32,12.46,337902,0
2011-08-19,12.05,12.98,12.04,12.5,455484,0
2011-08-22,12.84,12.92,12.47,12.65,338718,0
2011-08-23,12.76,13.71,12.58,13.62,349863,0
2011-08-24,13.59,14.05,13.27,13.79,251958,0
2011-08-25,13.96,14,13.26,13.3,231995,0
2011-08-26,13.17,13.74,12.98,13.65,188770,0
2011-08-29,13.84,14.29,13.58,14.26,146288,0
2011-08-30,14.12,14.47,13.69,14.33,190952,0
2011-08-31,14.44,14.66,13.88,14.05,298409,0
2011-09-01,14.04,14.46,13.46,13.58,272359,0
2011-09-02,13.23,13.44,12.85,13.14,225047,0
2011-09-06,12.46,12.91,12.44,12.85,257327,0
2011-09-07,13.11,13.37,12.99,13.35,263314,0
2011-09-08,13.2,13.43,13.16,13.27,320522,0
2011-09-09,12.26,12.47,11.49,11.52,1023174,0
2011-09-12,11.33,11.8,11.27,11.75,530161,0
2011-09-13,11.83,11.95,11.43,11.7,669093,0
2011-09-14,11.84,11.95,11.46,11.78,637792,0
2011-09-15,11.98,12.04,11.7,11.9,516696,0
2011-09-16,11.95,12.16,11.82,12.01,703015,0
2011-09-19,11.74,11.79,11.36,11.55,257013,0
2011-09-20,11.64,12.18,11.59,11.87,498116,0
2011-09-21,11.84,12.11,11.55,11.58,474472,0
2011-09-22,11.09,11.71,10.94,10.98,679691,0
2011-09-23,10.95,11.46,10.8,11.24,415499,0
2011-09-26,11.26,11.4,10.87,11.38,520300,0
2011-09-27,11.7,12.17,11.56,11.82,591842,0
2011-09-28,11.86,11.99,11.38,11.39,521301,0
2011-09-29,11.72,11.87,11.27,11.78,393704,0
2011-09-30,11.49,11.84,11.32,11.33,465442,0
2011-10-03,11.19,11.5,10.54,10.54,442832,0
2011-10-04,10.4,11.61,10.4,11.56,589416,0
2011-10-05,11.59,11.64,11.35,11.49,608520,0
2011-10-06,11.41,11.92,11.32,11.84,520647,0
2011-10-07,11.96,12.11,11.48,11.74,347491,0
2011-10-10,12.05,12.29,11.91,12.25,378890,0
2011-10-11,12.11,12.46,12.06,12.22,293908,0
2011-10-12,12.3,12.68,12.3,12.38,357681,0
2011-10-13,12.31,12.49,11.97,12.28,342714,0
2011-10-14,12.51,13.03,12.46,12.93,236091,0
2011-10-17,12.74,12.74,12.16,12.28,341912,0
2011-10-18,12.32,12.78,11.93,12.69,313000,0
2011-10-19,12.67,12.89,12.33,12.38,249294,0
2011-10-20,12.41,12.47,11.9,12.17,280134,0
2011-10-21,12.42,12.69,12.23,12.4,382616,0
2011-10-24,12.44,12.94,12.4,12.85,348376,0
2011-10-25,12.63,12.67,12.11,12.18,401358,0
2011-10-26,12.48,12.91,11.98,12.7,612305,0
2011-10-27,14.17,14.69,13.35,14.28,1605076,0
2011-10-28,14.2,14.52,13.81,13.83,854773,0
2011-10-31,13.48,13.62,13.2,13.22,418084,0
2011-11-01,12.51,12.93,12.38,12.71,609767,0
2011-11-02,13.01,13.3,12.85,13.19,421383,0
2011-11-03,13.35,13.4,12.64,13.29,515729,0
2011-11-04,13.05,13.28,12.93,13.11,278694,0
2011-11-07,13.04,13.04,12.49,12.81,301879,0
2011-11-08,12.78,12.98,12.46,12.78,380451,0
2011-11-09,12.34,12.46,12.05,12.2,691209,0
2011-11-10,12.48,12.7,12.16,12.52,192018,0
2011-11-11,12.7,13.08,12.66,13.07,222739,0
2011-11-14,12.93,13.03,12.55,12.58,246286,0
2011-11-15,12.51,12.95,12.37,12.8,190183,0
2011-11-16,12.55,12.85,12.37,12.4,187447,0
2011-11-17,12.4,12.46,12.04,12.13,233819,0
2011-11-18,12.15,12.2,11.9,12.12,205464,0
2011-11-21,11.83,12.1,11.66,12,316785,0
2011-11-22,12.01,12.04,11.7,11.83,231695,0
2011-11-23,11.78,11.78,11.54,11.57,519865,0
2011-11-25,11.48,11.63,11.18,11.18,108232,0
2011-11-28,11.68,11.98,11.54,11.88,245083,0
2011-11-29,11.81,11.95,11.61,11.76,180261,0
2011-11-30,12.22,12.87,12.08,12.87,405215,0
2011-12-01,12.74,13.09,12.61,12.73,313116,0
2011-12-02,12.99,13.53,12.92,13.14,271077,0
2011-12-05,13.42,13.6,13.09,13.36,299885,0
2011-12-06,13.27,13.49,13.12,13.35,236935,0
2011-12-07,13.1,13.47,12.92,13.4,283924,0
2011-12-08,13.23,13.25,12.79,12.84,212708,0
2011-12-09,12.87,13.53,12.79,13.4,202219,0
2011-12-12,13.1,13.13,12.78,13.08,183550,0
2011-12-13,13.31,13.38,12.77,12.8,258707,0
2011-12-14,12.64,12.76,12.37,12.39,256276,0
2011-12-15,12.65,12.84,12.54,12.75,232225,0
2011-12-16,12.93,13.23,12.84,13.15,1025789,0
2011-12-19,13.27,13.46,12.52,12.53,264699,0
2011-12-20,12.91,13.66,12.91,13.64,329065,0
2011-12-21,13.56,13.65,13.26,13.58,227794,0
2011-12-22,13.59,14.01,13.59,13.97,241923,0
2011-12-23,14.03,14.03,13.85,13.88,100246,0
2011-12-27,13.77,14,13.58,13.93,96166,0
2011-12-28,13.87,13.95,13.52,13.54,183210,0
2011-12-29,13.66,14.03,13.63,13.91,158319,0
2011-12-30,13.85,14,13.76,13.88,177252,0
2012-01-03,14.44,14.53,14.21,14.37,259353,0
2012-01-04,14.25,14.58,14.17,14.48,298899,0
2012-01-05,14.32,14.85,14.21,14.64,265026,0
2012-01-06,14.65,14.87,14.54,14.59,330047,0
2012-01-09,14.67,14.81,14.51,14.75,239036,0
2012-01-10,14.93,15.36,14.9,15.33,499475,0
2012-01-11,15.21,16.05,15.06,15.93,524863,0
2012-01-12,15.96,16.11,15.91,16.02,506337,0
2012-01-13,15.74,16.08,15.74,15.96,334274,0
2012-01-17,16.16,16.21,15.92,16.01,276052,0
2012-01-18,15.93,16.35,15.85,16.35,123414,0
2012-01-19,16.33,16.55,16.29,16.46,202009,0
2012-01-20,16.4,16.84,16.4,16.8,197980,0
2012-01-23,16.8,17.06,16.45,16.55,185490,0
2012-01-24,16.36,16.74,16.28,16.67,259571,0
2012-01-25,16.58,16.67,16.27,16.61,312554,0
2012-01-26,16.67,17.02,16.63,16.72,537604,0
2012-01-27,16.56,16.99,16.45,16.77,230433,0
2012-01-30,16.54,16.63,16.38,16.48,159236,0
2012-01-31,16.54,16.81,16.26,16.51,197407,0
2012-02-01,16.72,17.32,16.65,16.94,390721,0
2012-02-02,17.01,17.37,16.65,16.7,355751,0
2012-02-03,17.18,17.4,17,17.22,415797,0
2012-02-06,17.02,17.09,16.63,16.82,306493,0
2012-02-07,16.75,16.96,16.74,16.94,360328,0
2012-02-08,16.93,17.18,16.83,17.12,184115,0
2012-02-09,17.99,17.99,16.87,17.33,413643,0
2012-02-10,17.13,17.17,16.69,16.89,280246,0
2012-02-13,17.27,17.36,16.82,16.87,242892,0
2012-02-14,16.86,16.86,16.26,16.71,220905,0
2012-02-15,16.78,16.78,16.37,16.58,196933,0
2012-02-16,16.64,16.75,16.5,16.7,198773,0
2012-02-17,16.72,17.06,16.68,16.8,169727,0
2012-02-21,16.77,16.87,16.62,16.83,277690,0
2012-02-22,16.77,17,16.53,16.69,199995,0
2012-02-23,16.72,16.99,16.53,16.95,153788,0
2012-02-24,16.87,16.97,16.76,16.92,162622,0
2012-02-27,16.68,16.99,16.5,16.85,187253,0
2012-02-28,16.87,16.98,16.48,16.7,189357,0
2012-02-29,16.66,16.93,16.31,16.56,393500,0
2012-03-01,16.69,17.05,16.69,16.8,219040,0
2012-03-02,16.88,16.93,16.2,16.44,235694,0
2012-03-05,16.33,16.55,16.15,16.48,144171,0
2012-03-06,16.27,16.44,16.14,16.2,302647,0
2012-03-07,16.23,16.48,16.21,16.44,89162,0
2012-03-08,16.58,16.93,16.42,16.93,218276,0
2012-03-09,16.9,17.48,16.75,17.43,406553,0
2012-03-12,17.4,17.58,17.11,17.31,400911,0
2012-03-13,17.31,17.69,17.19,17.69,370506,0
2012-03-14,17.57,17.7,17.13,17.18,214937,0
2012-03-15,17.14,17.38,17.06,17.31,193268,0
2012-03-16,17.34,17.37,17.15,17.25,379751,0
2012-03-19,17.26,17.67,17.14,17.53,179658,0
2012-03-20,17.41,17.41,16.98,17.06,151397,0
2012-03-21,17.15,17.44,17.1,17.19,181311,0
2012-03-22,16.93,17.07,16.88,17,228733,0
2012-03-23,17.02,17.5,16.91,17.48,117333,0
2012-03-26,17.71,18.13,17.63,17.99,140683,0
2012-03-27,17.95,18.01,17.5,17.5,126464,0
2012-03-28,17.62,17.69,17.38,17.56,184737,0
2012-03-29,17.37,17.87,17.27,17.81,254693,0
2012-03-30,18,18,17.71,17.88,207873,0
2012-04-02,17.78,18.22,17.68,18.12,290036,0
2012-04-03,18.08,18.13,17.6,17.68,147266,0
2012-04-04,17.38,17.49,17.13,17.29,117846,0
2012-04-05,17.19,17.4,17.19,17.26,87902,0
2012-04-09,16.95,17,16.59,16.9,184989,0
2012-04-10,16.87,16.87,16.2,16.34,166899,0
2012-04-11,16.53,16.61,16.4,16.61,130235,0
2012-04-12,16.6,17.13,16.56,17.02,132913,0
2012-04-13,16.92,17,16.58,16.6,119666,0
2012-04-16,16.7,16.95,16.4,16.75,75711,0
2012-04-17,16.95,17.48,16.95,17.1,187227,0
2012-04-18,16.98,17.31,16.95,17.17,179089,0
2012-04-19,17.18,17.24,16.72,16.88,94297,0
2012-04-20,17.12,17.54,17,17.16,232053,0
2012-04-23,16.79,16.81,16.23,16.36,230546,0
2012-04-24,16.33,16.79,16.27,16.75,145550,0
2012-04-25,17.07,17.4,16.79,16.8,238663,0
2012-04-26,16.73,17.21,16.38,17.14,274605,0
2012-04-27,17.23,17.42,16.78,17.22,176438,0
2012-04-30,17.19,17.41,16.84,17.26,263288,0
2012-05-01,17.24,17.52,17.03,17.09,178427,0
2012-05-02,16.82,17.21,16.72,17.21,192818,0
2012-05-03,17.23,17.48,17.01,17.07,296883,0
2012-05-04,16.94,16.94,16.44,16.52,210658,0
2012-05-07,16.42,16.6,16.26,16.39,124990,0
2012-05-08,16.21,16.37,16.05,16.3,128402,0
2012-05-09,16.04,16.18,15.8,16.07,212852,0
2012-05-10,16.27,16.53,16.02,16.37,151407,0
2012-05-11,16.15,16.49,16.12,16.44,166853,0
2012-05-14,16.17,16.43,16.15,16.37,211626,0
2012-05-15,16.32,16.61,16.27,16.32,126997,0
2012-05-16,16.37,16.46,16,16.03,189850,0
2012-05-17,16.16,16.16,15.54,15.55,159272,0
2012-05-18,15.52,15.68,15.18,15.27,168517,0
2012-05-21,15.33,15.63,15.11,15.61,165668,0
2012-05-22,15.6,15.64,15.18,15.32,173764,0
2012-05-23,15.09,15.44,14.92,15.44,112468,0
2012-05-24,15.61,15.61,14.97,15.29,62768,0
2012-05-25,15.26,15.36,15.14,15.25,94074,0
2012-05-29,15.42,15.61,15.15,15.44,62548,0
2012-05-30,15.23,15.33,15.05,15.12,120941,0
2012-05-31,15.11,15.24,14.75,14.95,282116,0
2012-06-01,14.75,14.75,13.83,13.84,394025,0
2012-06-04,13.78,14.21,13.59,14.11,242193,0
2012-06-05,13.99,14.67,13.99,14.62,216099,0
2012-06-06,14.96,15.34,14.58,15.17,268820,0
2012-06-07,15.42,15.49,14.88,14.99,176742,0
2012-06-08,14.92,15.38,14.69,15.16,124491,0
2012-06-11,15.37,15.37,14.67,14.71,171581,0
2012-06-12,14.83,14.97,14.5,14.94,125666,0
2012-06-13,14.87,14.87,14.38,14.45,197115,0
2012-06-14,14.44,14.82,14.43,14.64,170016,0
2012-06-15,14.64,14.66,14.34,14.45,609814,0
2012-06-18,14.28,14.58,14.2,14.47,252056,0
2012-06-19,14.56,15.14,14.54,14.91,191610,0
2012-06-20,14.96,14.96,14.69,14.77,127673,0
2012-06-21,14.75,14.78,13.99,14.28,248066,0
2012-06-22,14.41,14.51,14.32,14.42,337882,0
2012-06-25,14.07,14.17,13.88,13.99,180698,0
2012-06-26,14.05,14.12,13.75,13.82,189739,0
2012-06-27,13.93,14.17,13.86,14.1,176325,0
2012-06-28,13.92,14.34,13.81,14.34,158645,0
2012-06-29,14.73,15.5,14.62,15.48,267898,0
2012-07-02,15.5,15.83,15.11,15.83,177971,0
2012-07-03,15.82,16,15.75,16,166414,0
2012-07-05,15.93,16.27,15.92,16.11,278820,0
2012-07-06,15.87,16.22,15.69,16.13,192678,0
2012-07-09,16.05,16.13,15.8,15.85,176301,0
2012-07-10,16.03,16.21,15.64,15.68,178143,0
2012-07-11,15.68,15.7,15.43,15.53,156839,0
2012-07-12,15.34,15.96,15.22,15.82,238639,0
2012-07-13,15.86,16.09,15.73,15.79,159318,0
2012-07-16,15.71,15.84,15.65,15.68,113000,0
2012-07-17,15.85,15.85,15.4,15.67,102207,0
2012-07-18,15.63,15.94,15.63,15.7,105323,0
2012-07-19,15.73,15.82,15.53,15.65,414418,0
2012-07-20,15.43,15.47,15.18,15.33,257473,0
2012-07-23,14.95,15.24,14.75,15.1,114074,0
2012-07-24,15.13,15.13,14.87,14.91,154711,0
2012-07-25,15,15.16,14.9,15.06,149918,0
2012-07-26,15.04,15.53,14.18,14.46,548774,0
2012-07-27,14.6,15.12,14.47,14.85,294383,0
2012-07-30,14.85,15.11,14.74,15,137601,0
2012-07-31,14.9,15.3,14.9,15.22,270036,0
2012-08-01,15.32,15.32,14.71,14.71,197843,0
2012-08-02,14.52,14.68,14.21,14.36,156719,0
2012-08-03,14.66,15.32,14.66,15.14,153220,0
2012-08-06,15.16,15.39,14.96,15.09,150140,0
2012-08-07,15.18,15.64,15.1,15.4,151569,0
2012-08-08,15.31,15.97,15.31,15.85,117650,0
2012-08-09,15.8,15.95,15.73,15.79,60841,0
2012-08-10,15.71,15.95,15.43,15.84,126709,0
2012-08-13,15.74,15.89,15.46,15.7,92710,0
2012-08-14,15.77,15.81,15.33,15.43,202225,0
2012-08-15,15.39,15.9,15.39,15.88,156014,0
2012-08-16,15.81,16.16,15.76,16.03,130730,0
2012-08-17,16.01,16.49,15.93,16.46,250052,0
2012-08-20,16.39,16.59,16.22,16.39,187724,0
2012-08-21,16.47,16.69,16.18,16.41,261798,0
2012-08-22,16.32,16.41,16.03,16.09,266418,0
2012-08-23,16.05,16.17,15.95,15.96,225323,0
2012-08-24,15.87,15.96,15.63,15.72,292455,0
2012-08-27,15.76,15.98,15.68,15.68,146132,0
2012-08-28,15.68,15.89,15.63,15.73,163413,0
2012-08-29,15.75,15.89,15.68,15.78,163018,0
2012-08-30,15.61,15.7,15.52,15.52,54461,0
2012-08-31,15.72,15.72,15.36,15.53,205637,0
2012-09-04,15.51,15.55,15.05,15.51,212126,0
2012-09-05,15.48,15.7,15.46,15.6,104599,0
2012-09-06,15.68,16.54,15.68,16.51,214149,0
2012-09-07,16.61,16.86,16.46,16.76,137324,0
2012-09-10,16.69,16.84,16.51,16.6,134079,0
2012-09-11,16.61,16.78,16.52,16.63,88931,0
2012-09-12,16.66,16.77,16.5,16.61,89678,0
2012-09-13,16.66,17.26,16.55,17,170922,0
2012-09-14,17.14,17.4,17.1,17.36,204530,0
2012-09-17,17.23,17.26,17.12,17.24,122000,0
2012-09-18,17.14,17.29,17.07,17.29,125763,0
2012-09-19,17.3,17.4,17.02,17.18,151601,0
2012-09-20,17.01,17.24,16.87,16.97,73000,0
2012-09-21,17.25,17.31,16.68,16.68,399296,0
2012-09-24,16.05,16.8,15.82,16.48,186033,0
2012-09-25,16.6,16.72,16.07,16.11,199159,0
2012-09-26,16.12,16.12,15.82,15.9,125573,0
2012-09-27,15.98,16.09,15.72,15.96,187717,0
2012-09-28,15.84,15.89,15.65,15.72,84763,0
2012-10-01,15.83,16.01,15.65,15.77,167413,0
2012-10-02,15.88,15.88,15.55,15.76,108305,0
2012-10-03,15.77,15.87,15.55,15.69,98980,0
2012-10-04,15.75,16.12,15.56,16.07,161322,0
2012-10-05,16.21,16.51,15.99,16,119791,0
2012-10-08,15.92,16,15.85,15.93,34094,0
2012-10-09,15.96,15.96,15.45,15.54,99598,0
2012-10-10,15.58,15.69,15.46,15.65,58875,0
2012-10-11,15.85,15.89,15.69,15.69,53834,0
2012-10-12,15.67,15.78,15.41,15.49,72743,0
2012-10-15,15.54,15.78,15.43,15.68,66285,0
2012-10-16,15.85,15.98,15.76,15.85,74056,0
2012-10-17,15.84,16.12,15.78,16.11,72258,0
2012-10-18,16.12,16.24,16,16.21,99826,0
2012-10-19,16.14,16.23,15.8,16.16,227371,0
2012-10-22,16.08,16.27,16.05,16.17,157305,0
2012-10-23,15.98,16.11,15.8,16,95569,0
2012-10-24,16.1,16.1,15.86,15.98,94802,0
2012-10-25,13.88,13.88,11.84,13.5,2176371,0
2012-10-26,13.43,13.53,12.71,12.89,403310,0
2012-10-31,12.89,13.07,12.69,13.05,659055,0
2012-11-01,12.98,13.34,12.97,13.16,657774,0
2012-11-02,13.66,13.93,13.23,13.65,1558378,0
2012-11-05,13.62,13.75,13.41,13.65,312604,0
2012-11-06,13.67,14.42,13.61,14.22,398872,0
2012-11-07,14,14,13.7,13.78,189833,0
2012-11-08,13.85,13.9,13.71,13.77,274114,0
2012-11-09,13.66,13.88,13.6,13.7,229565,0
2012-11-12,13.8,13.92,13.65,13.71,82239,0
2012-11-13,13.74,13.95,13.68,13.88,242385,0
2012-11-14,13.93,13.96,13.73,13.8,161008,0
2012-11-15,13.77,13.82,13.56,13.81,202091,0
2012-11-16,13.86,13.88,13.58,13.81,248100,0
2012-11-19,14,14.13,13.71,13.82,383311,0
2012-11-20,13.76,13.8,13.57,13.69,200195,0
2012-11-21,13.7,13.81,13.33,13.81,397616,0
2012-11-23,13.89,14.09,13.75,14.07,83268,0
2012-11-26,14,14.33,13.99,14.23,391705,0
2012-11-27,14.37,14.41,14.07,14.1,204613,0
2012-11-28,14.1,14.13,13.82,14.06,204657,0
2012-11-29,14.2,14.32,14.05,14.16,197913,0
2012-11-30,14.22,14.37,14.19,14.25,279142,0
2012-12-03,14.36,14.36,14.11,14.12,123498,0
2012-12-04,14.13,14.27,13.96,14.21,173274,0
2012-12-05,14.25,14.39,14.05,14.15,114036,0
2012-12-06,14.09,14.26,14.01,14.21,97684,0
2012-12-07,14.17,14.41,13.93,14.24,328175,0
2012-12-10,14.27,14.42,14.21,14.3,341040,0
2012-12-11,14.34,14.89,14.34,14.77,519109,0
2012-12-12,14.78,14.85,14.46,14.48,240666,0
2012-12-13,14.46,14.54,14.33,14.36,282472,0
2012-12-14,14.46,14.46,14.21,14.27,247244,0
2012-12-17,14.39,14.42,14.23,14.32,158502,0
2012-12-18,14.37,14.54,14.25,14.5,396728,0
2012-12-19,14.48,14.91,14.48,14.79,379157,0
2012-12-20,14.78,15.55,14.78,15.55,317015,0
2012-12-21,15.43,15.72,15.31,15.65,731527,0
2012-12-24,15.58,15.58,15.19,15.52,92130,0
2012-12-26,15.58,15.63,15.36,15.54,134653,0
2012-12-27,15.61,15.62,15.25,15.51,217140,0
2012-12-28,15.41,15.61,15.37,15.54,161482,0
2012-12-31,15.52,15.8,15.36,15.75,189362,0
2013-01-02,16.09,16.61,15.96,16.6,411344,0
2013-01-03,16.59,16.75,16.53,16.73,593246,0
2013-01-04,16.81,17,16.57,16.85,231132,0
2013-01-07,16.74,17,16.7,16.93,250006,0
2013-01-08,16.87,17.03,16.7,16.82,167714,0
2013-01-09,16.91,16.97,16.79,16.81,126085,0
2013-01-10,16.91,16.95,16.6,16.7,152265,0
2013-01-11,16.79,17.06,16.77,16.98,143036,0
2013-01-14,16.9,17.03,16.82,16.92,405945,0
2013-01-15,16.82,17.32,16.82,17.29,593498,0
2013-01-16,17.18,17.27,16.86,16.91,122444,0
2013-01-17,16.94,17.1,16.91,17.02,84752,0
2013-01-18,16.92,17.01,16.12,17.01,231111,0
2013-01-22,16.97,17.06,16.75,17.06,137288,0
2013-01-23,17.01,17.12,16.92,16.98,196600,0
2013-01-24,17.01,17.46,16.89,17.3,235708,0
2013-01-25,17.39,17.39,16.98,17.11,215336,0
2013-01-28,17.09,17.2,16.84,17.01,594084,0
2013-01-29,17,17.23,16.96,17.1,151823,0
2013-01-30,17.1,17.42,17.05,17.21,171499,0
2013-01-31,17.15,17.34,17,17.19,235010,0
2013-02-01,17.34,17.52,17.18,17.4,247370,0
2013-02-04,17.28,17.41,17.06,17.16,327335,0
2013-02-05,17.21,17.39,16.8,16.85,420057,0
2013-02-06,16.85,18.9,16.85,18.3,1734625,0
2013-02-07,18.3,18.53,18.15,18.25,571329,0
2013-02-08,18.25,18.49,18.16,18.41,293130,0
2013-02-11,18.35,18.4,18.1,18.38,221417,0
2013-02-12,18.36,18.56,18.35,18.5,189338,0
2013-02-13,18.5,18.6,18.44,18.6,177240,0
2013-02-14,18.53,18.81,18.53,18.61,191099,0
2013-02-15,18.68,18.9,18.52,18.66,234886,0
2013-02-19,18.66,19.41,18.66,19.2,392321,0
2013-02-20,19.14,19.26,18.92,18.95,344090,0
2013-02-21,18.92,18.92,18.55,18.64,201721,0
2013-02-22,18.82,18.94,18.69,18.93,141700,0
2013-02-25,18.96,19.05,18.69,18.75,519529,0
2013-02-26,18.89,18.97,18.68,18.75,283782,0
2013-02-27,18.71,19.3,18.71,19.2,253767,0
2013-02-28,19.17,19.45,19.17,19.39,388579,0
2013-03-01,19.3,19.78,19.01,19.78,533116,0
2013-03-04,19.75,20,19.54,19.75,433903,0
2013-03-05,19.81,20.15,19.81,19.95,345743,0
2013-03-06,19.93,20.51,19.86,20.41,296335,0
2013-03-07,20.38,20.63,20.36,20.56,179557,0
2013-03-08,20.76,20.88,20.57,20.78,326831,0
2013-03-11,20.79,21,20.72,21,191187,0
2013-03-12,20.93,21.07,20.79,20.92,174891,0
2013-03-13,20.87,20.96,20.64,20.89,288400,0
2013-03-14,20.96,21.13,20.91,21.06,358332,0
2013-03-15,21.03,21.35,21.01,21.24,567210,0
2013-03-18,21.09,21.11,20.87,20.99,247969,0
2013-03-19,21.02,21.25,21,21.17,231446,0
2013-03-20,21.35,21.4,21.11,21.28,153104,0
2013-03-21,21.15,21.29,21.01,21.09,274897,0
2013-03-22,21.1,21.21,20.99,21.12,204328,0
2013-03-25,21.12,21.36,21.03,21.16,431223,0
2013-03-26,21.27,21.43,21.17,21.25,212084,0
2013-03-27,21.08,21.2,21.04,21.1,361623,0
2013-03-28,21.17,21.3,21.08,21.14,242672,0
2013-04-01,21.15,21.15,20.9,21,251922,0
2013-04-02,21.08,21.26,20.77,20.78,273722,0
2013-04-03,20.76,20.81,20.4,20.48,480050,0
2013-04-04,20.43,20.53,20.33,20.4,165686,0
2013-04-05,20.02,20.12,19.71,19.84,468746,0
2013-04-08,19.91,20.25,19.91,20.19,251864,0
2013-04-09,20.19,20.19,19.82,19.9,217270,0
2013-04-10,19.92,20.04,19.85,20,400635,0
2013-04-11,20.08,20.23,19.94,20.18,336037,0
2013-04-12,20.16,20.2,19.97,20.07,117058,0
2013-04-15,19.88,20.13,19.77,19.87,1089294,0
2013-04-16,19.97,20.2,19.82,20.17,314908,0
2013-04-17,20.11,20.42,19.94,20.18,596942,0
2013-04-18,20.26,20.28,19.92,20.1,271048,0
2013-04-19,20.16,20.47,20.03,20.39,297805,0
2013-04-22,20.47,20.48,19.94,20,715547,0
2013-04-23,20.02,20.19,19.87,20.02,333883,0
2013-04-24,20.07,20.1,19.73,19.88,533852,0
2013-04-25,20.38,20.54,19.31,20.04,563880,0
2013-04-26,19.97,20.23,19.94,20.22,454085,0
2013-04-29,20.25,20.58,20.09,20.53,322387,0
2013-04-30,20.6,20.77,20.56,20.72,393981,0
2013-05-01,20.58,20.69,19.93,19.93,780435,0
2013-05-02,19.96,20.33,19.86,20.27,597652,0
2013-05-03,20.5,21.09,20.48,20.82,323065,0
2013-05-06,20.86,20.99,20.62,20.91,275162,0
2013-05-07,20.94,21.36,20.8,21.34,285423,0
2013-05-08,21.41,21.75,21.21,21.67,574957,0
2013-05-09,21.71,21.71,21.42,21.51,410682,0
2013-05-10,21.5,21.75,21.4,21.67,359597,0
2013-05-13,21.68,21.73,21.49,21.73,266131,0
2013-05-14,21.63,22.32,21.63,22.28,216510,0
2013-05-15,22.29,22.42,22.09,22.42,295404,0
2013-05-16,22.33,22.62,22.2,22.49,116158,0
2013-05-17,22.57,22.7,22.3,22.58,335488,0
2013-05-20,22.45,22.73,22.41,22.65,124197,0
2013-05-21,22.7,22.75,22.4,22.69,236664,0
2013-05-22,22.73,23.17,22.73,23,560837,0
2013-05-23,22.76,23.32,22.76,23.25,213147,0
2013-05-24,23.06,23.25,22.56,22.92,457109,0
2013-05-28,23.1,23.46,23.01,23.28,240066,0
2013-05-29,23.13,23.3,22.85,23.09,134121,0
2013-05-30,23.22,23.53,23.05,23.52,211619,0
2013-05-31,23.4,23.71,23.33,23.54,384488,0
2013-06-03,23.59,23.64,23.02,23.37,309116,0
2013-06-04,23.35,23.51,22.88,22.96,216604,0
2013-06-05,22.91,22.91,22.01,22.28,264395,0
2013-06-06,22.22,22.66,22.02,22.65,293162,0
2013-06-07,22.87,23.29,22.66,22.96,135268,0
2013-06-10,22.98,23.23,22.77,23.16,162982,0
2013-06-11,22.91,23.11,22.46,22.59,179976,0
2013-06-12,22.8,22.8,22.22,22.49,222163,0
2013-06-13,22.53,23.22,22.53,23.11,158696,0
2013-06-14,23.13,23.26,22.79,22.95,109320,0
2013-06-17,23.21,23.51,22.97,23.16,133173,0
2013-06-18,23.22,23.82,23.18,23.8,145785,0
2013-06-19,23.82,23.82,22.65,22.92,228642,0
2013-06-20,22.61,22.61,21.77,21.89,196013,0
2013-06-21,22,22,21.1,21.87,415715,0
2013-06-24,21.58,21.61,21.1,21.17,253353,0
2013-06-25,21.4,21.52,21.21,21.24,199232,0
2013-06-26,21.47,21.47,21.06,21.16,259389,0
2013-06-27,21.35,21.41,21.11,21.24,306340,0
2013-06-28,21.25,21.31,21.05,21.05,557435,0
2013-07-01,21.29,22.15,21.15,21.7,347568,0
2013-07-02,21.64,21.87,21.47,21.79,223147,0
2013-07-03,20.99,21.77,20.35,21.72,133386,0
2013-07-05,22.04,22.25,21.79,22.24,120314,0
2013-07-08,22.28,22.54,22.28,22.37,103792,0
2013-07-09,22.53,22.88,22.46,22.79,154506,0
2013-07-10,22.74,22.97,22.63,22.88,97127,0
2013-07-11,23.16,23.37,23.04,23.33,172895,0
2013-07-12,23.33,23.65,23.3,23.44,72125,0
2013-07-15,23.52,23.61,23.16,23.29,153949,0
2013-07-16,23.22,23.3,23,23.1,88982,0
2013-07-17,23.23,23.37,23.08,23.36,117185,0
2013-07-18,23.42,23.8,23.24,23.78,84805,0
2013-07-19,23.81,24.01,23.64,23.87,201753,0
2013-07-22,23.92,24.04,23.72,23.99,262799,0
2013-07-23,24.01,24.33,23.95,24.3,207095,0
2013-07-24,24.58,24.58,23.61,23.72,262402,0
2013-07-25,24.94,26.6,24.76,26.19,1088460,0
2013-07-26,26.15,27.07,26.15,26.53,390868,0
2013-07-29,26.48,26.65,26.14,26.29,308446,0
2013-07-30,26.39,26.57,26.28,26.54,195570,0
2013-07-31,26.59,26.86,26.5,26.7,446572,0
2013-08-01,26.8,27.13,26.74,27.01,223467,0
2013-08-02,26.84,27.05,26.72,27.01,383680,0
2013-08-05,27,27.66,26.76,27.66,162044,0
2013-08-06,27.52,27.76,27.13,27.38,153205,0
2013-08-07,27.27,27.28,26.84,26.86,130777,0
2013-08-08,27.15,27.24,26.85,27,176671,0
2013-08-09,26.97,27.55,26.62,26.95,263203,0
2013-08-12,26.82,27.54,26.75,27.5,140491,0
2013-08-13,27.44,27.52,27.1,27.42,87317,0
2013-08-14,27.35,27.52,26.86,26.87,289090,0
2013-08-15,26.51,26.71,26.26,26.4,284725,0
2013-08-16,26.38,27.02,26.36,26.94,278960,0
2013-08-19,26.87,26.87,26.22,26.23,82365,0
2013-08-20,26.32,26.59,26.26,26.35,154877,0
2013-08-21,26.27,26.34,25.73,25.86,104051,0
2013-08-22,25.9,26.21,25.9,26,106546,0
2013-08-23,26.16,26.29,25.73,25.76,129614,0
2013-08-26,25.74,26.06,25.41,25.8,117289,0
2013-08-27,25.43,25.67,24.71,24.79,284996,0
2013-08-28,24.72,24.87,24.44,24.63,186984,0
2013-08-29,24.65,24.98,24.42,24.88,310759,0
2013-08-30,24.84,24.87,24.24,24.32,142060,0
2013-09-03,24.74,24.93,24.4,24.6,807764,0
2013-09-04,24.58,24.75,24.1,24.39,561790,0
2013-09-05,24.46,24.7,24.08,24.52,353554,0
2013-09-06,24.67,24.89,24.1,24.71,782076,0
2013-09-09,24.71,25.04,24.47,24.75,622991,0
2013-09-10,24.86,25.51,24.76,25.32,784286,0
2013-09-11,25.32,25.4,24.81,24.9,198744,0
2013-09-12,24.89,24.96,24.69,24.71,156875,0
2013-09-13,24.83,25.07,24.59,24.94,224241,0
2013-09-16,25.33,25.5,25.13,25.29,250368,0
2013-09-17,25.3,25.63,25.24,25.5,142760,0
2013-09-18,25.56,25.6,24.95,25.04,196936,0
2013-09-19,25.09,25.23,24.96,25.09,132829,0
2013-09-20,25.1,25.2,24.79,24.79,356888,0
2013-09-23,24.68,24.81,24.42,24.62,153894,0
2013-09-24,24.68,24.77,24.38,24.5,174921,0
2013-09-25,24.52,24.78,24.33,24.4,125204,0
2013-09-26,24.48,24.56,24.03,24.14,155208,0
2013-09-27,23.94,24.31,23.87,24.23,119740,0
2013-09-30,23.97,24.14,23.75,24.01,188785,0
2013-10-01,24.03,24.5,24.03,24.22,213584,0
2013-10-02,24.08,24.56,24.08,24.53,131518,0
2013-10-03,24.43,24.53,24.06,24.42,161270,0
2013-10-04,24.38,25.01,24.3,24.98,146184,0
2013-10-07,24.68,24.81,24.52,24.62,140089,0
2013-10-08,24.58,24.64,23.97,24,176138,0
2013-10-09,24.13,24.26,23.74,24.07,147804,0
2013-10-10,24.48,24.57,24.32,24.47,162270,0
2013-10-11,24.55,25.89,24.55,25.89,250763,0
2013-10-14,25.66,25.99,25.54,25.85,174239,0
2013-10-15,25.81,26.2,25.28,25.38,118066,0
2013-10-16,25.63,26.2,25.36,26.14,150520,0
2013-10-17,26.1,26.51,26.03,26.51,184614,0
2013-10-18,26.79,27.37,26.43,27.3,337945,0
2013-10-21,27.43,27.43,26.37,26.37,184764,0
2013-10-22,26.55,27.01,26.53,26.81,144400,0
2013-10-23,26.6,26.6,26.11,26.38,188309,0
2013-10-24,26,26.07,24.1,25.98,498692,0
2013-10-25,25.95,26,25.21,25.58,187772,0
2013-10-28,25.58,25.75,25.37,25.46,138697,0
2013-10-29,25.49,25.77,25.32,25.38,120847,0
2013-10-30,25.4,25.52,24.99,25.19,121956,0
2013-10-31,25.12,25.2,24.7,24.7,149603,0
2013-11-01,24.66,24.96,24.29,24.76,216449,0
2013-11-04,24.93,24.93,24.6,24.89,158196,0
2013-11-05,24.69,24.69,24.25,24.26,136557,0
2013-11-06,24.45,24.75,24.13,24.22,92070,0
2013-11-07,24.34,24.34,23.27,23.34,149318,0
2013-11-08,23.32,23.9,23.22,23.89,213584,0
2013-11-11,23.89,24.52,23.83,24.41,104892,0
2013-11-12,24.29,24.69,24.21,24.6,155774,0
2013-11-13,24.39,24.71,24.31,24.69,139356,0
2013-11-14,24.66,24.94,24.45,24.71,179999,0
2013-11-15,24.68,24.75,24.42,24.68,127836,0
2013-11-18,24.71,25.31,24.5,24.84,217879,0
2013-11-19,24.87,25.22,24.47,24.54,110760,0
2013-11-20,24.58,24.67,24.27,24.36,222531,0
2013-11-21,24.53,24.85,24.32,24.49,169678,0
2013-11-22,24.57,25.11,24.38,24.89,182463,0
2013-11-25,24.88,25.2,24.83,25.06,162343,0
2013-11-26,25.03,25.55,25,25.34,166923,0
2013-11-27,25.44,25.61,25.27,25.46,152692,0
2013-11-29,25.59,25.74,25.41,25.54,70569,0
2013-12-02,25.69,25.69,24.92,25.04,151655,0
2013-12-03,24.93,25.27,24.81,24.97,200992,0
2013-12-04,24.79,24.88,24.17,24.39,126508,0
2013-12-05,24.31,24.31,23.91,24.01,139921,0
2013-12-06,24.41,24.47,23.82,23.88,317117,0
2013-12-09,24.21,24.91,24.17,24.44,640942,0
2013-12-10,24.44,24.57,24.05,24.11,213148,0
2013-12-11,24.11,24.21,23.54,23.69,149153,0
2013-12-12,23.68,23.78,23.29,23.5,277862,0
2013-12-13,23.55,23.92,23.43,23.43,710126,0
2013-12-16,23.59,24.69,23.59,24.61,345518,0
2013-12-17,24.64,24.73,24.36,24.63,167384,0
2013-12-18,24.69,24.81,24.14,24.61,180494,0
2013-12-19,24.55,24.7,24.26,24.37,160916,0
2013-12-20,24.4,25.24,24.39,25,402957,0
2013-12-23,25.18,25.63,25.08,25.61,172205,0
2013-12-24,25.66,26.21,25.66,25.8,100926,0
2013-12-26,25.89,26.33,25.89,26.04,215109,0
2013-12-27,26.1,26.26,25.52,25.92,111694,0
2013-12-30,25.82,26.38,25.77,26.06,172863,0
2013-12-31,26.06,26.34,25.73,25.78,188515,0
2014-01-02,25.68,25.98,25.32,25.65,191894,0
2014-01-03,25.65,26.22,25.65,26.05,144168,0
2014-01-06,26.31,26.4,25.77,25.77,277140,0
2014-01-07,25.95,26.92,25.95,26.49,256448,0
2014-01-08,26.41,26.74,26.13,26.37,210092,0
2014-01-09,26.38,26.56,26.03,26.29,189614,0
2014-01-10,26.83,27.34,26.82,27.24,289275,0
2014-01-13,27.27,27.35,26.42,26.52,204658,0
2014-01-14,26.61,26.91,26.37,26.64,169096,0
2014-01-15,26.68,26.97,26.54,26.84,152882,0
2014-01-16,26.71,26.88,26.36,26.74,88824,0
2014-01-17,26.78,26.9,26.3,26.66,206119,0
2014-01-21,26.89,27.51,26.89,27.43,343256,0
2014-01-22,27.41,27.61,27.23,27.33,134485,0
2014-01-23,27.27,27.72,26.77,27.44,212952,0
2014-01-24,27.11,27.16,26.22,26.4,249737,0
2014-01-27,26.41,26.54,25.51,25.55,167914,0
2014-01-28,25.52,25.75,25.25,25.62,141324,0
2014-01-29,25.29,25.36,24.78,24.9,128942,0
2014-01-30,25.1,25.1,24.69,24.94,218182,0
2014-01-31,24.39,24.71,24.36,24.53,229978,0
2014-02-03,24.35,24.64,22.57,22.93,363732,0
2014-02-04,23,23.41,22.68,23.1,447208,0
2014-02-05,23.01,23.18,22.5,22.65,460807,0
2014-02-06,24.19,25.83,22.77,25.48,1116138,0
2014-02-07,25.49,25.61,24.95,25.26,583377,0
2014-02-10,25.62,25.62,24.94,25.25,309732,0
2014-02-11,25.34,25.47,25.14,25.29,365705,0
2014-02-12,25.38,25.74,25.21,25.66,224980,0
2014-02-13,25.36,25.97,25.05,25.96,211276,0
2014-02-14,25.93,26.14,25.41,25.96,226497,0
2014-02-18,26.1,26.41,25.94,26.33,150640,0
2014-02-19,26.15,26.35,25.72,25.74,166670,0
2014-02-20,25.81,26.56,25.53,26.25,198046,0
2014-02-21,26.33,26.61,26.25,26.39,171588,0
2014-02-24,26.5,26.69,26.33,26.37,115223,0
2014-02-25,26.32,26.88,26.26,26.48,172652,0
2014-02-26,26.54,27,26.42,26.56,184090,0
2014-02-27,26.44,27.29,26.36,27.26,201293,0
2014-02-28,27.29,28.58,27.2,28.48,501511,0
2014-03-03,28.3,28.64,27.89,28.32,303016,0
2014-03-04,28.85,29.53,28.75,29.15,412496,0
2014-03-05,29.05,29.05,28.67,28.84,152018,0
2014-03-06,29.09,29.25,28.88,29.12,141481,0
2014-03-07,29.4,29.41,28.76,29.09,153371,0
2014-03-10,28.96,29.12,28.57,29.09,137962,0
2014-03-11,29.17,29.25,27.7,27.88,206060,0
2014-03-12,27.65,27.97,27.4,27.93,131824,0
2014-03-13,28.13,28.13,26.9,27.13,155448,0
2014-03-14,27.03,27.46,26.81,27.26,162222,0
2014-03-17,27.39,27.98,27.19,27.42,245774,0
2014-03-18,27.36,28,27.36,27.98,148015,0
2014-03-19,27.95,28.25,27.68,28.16,187834,0
2014-03-20,28.17,28.47,27.97,28.28,92104,0
2014-03-21,28.47,28.87,28.28,28.59,261498,0
2014-03-24,28.65,28.72,28.29,28.55,275438,0
2014-03-25,28.82,29.1,28.7,28.92,297117,0
2014-03-26,29.07,29.16,28.83,28.97,405000,0
2014-03-27,28.92,28.99,28.43,28.8,283413,0
2014-03-28,28.77,29.15,28.58,28.79,294878,0
2014-03-31,29,29.4,28.75,29.26,183377,0
2014-04-01,29.33,30.64,29.06,30.53,197242,0
2014-04-02,30.64,30.64,29.53,29.74,413434,0
2014-04-03,29.69,29.77,28.83,28.98,255802,0
2014-04-04,29.33,29.38,28.01,28.14,175313,0
2014-04-07,28.04,28.31,27.19,27.97,224609,0
2014-04-08,28.14,28.53,27.69,28.28,486465,0
2014-04-09,28.46,28.76,28.04,28.59,173454,0
2014-04-10,28.51,28.71,27.41,27.66,196942,0
2014-04-11,27.34,27.72,27.2,27.28,175013,0
2014-04-14,27.68,27.68,26.8,26.93,438842,0
2014-04-15,27.09,27.24,26.19,26.8,260001,0
2014-04-16,27.07,27.48,26.85,27.48,96784,0
2014-04-17,27.41,27.94,27.26,27.79,110231,0
2014-04-21,27.93,27.93,27.3,27.51,168792,0
2014-04-22,30.2,30.2,27.61,27.89,432275,0
2014-04-23,27.93,28,27,27.09,484727,0
2014-04-24,27.38,27.38,26.59,27.14,622177,0
2014-04-25,26.96,26.96,26.4,26.62,190204,0
2014-04-28,26.85,26.92,26.12,26.72,232810,0
2014-04-29,26.85,26.85,26.44,26.55,194814,0
2014-04-30,26.34,26.87,26.03,26.75,240973,0
2014-05-01,26.74,27.09,26.1,26.67,260991,0
2014-05-02,26.77,27.72,26.77,27.42,300718,0
2014-05-05,27.29,27.54,26.89,27.45,228021,0
2014-05-06,27.29,27.45,26.39,26.49,167683,0
2014-05-07,26.54,26.54,25.81,26.47,158543,0
2014-05-08,26.51,27.62,26.37,26.45,314948,0
2014-05-09,26.3,26.43,25.89,26.3,169529,0
2014-05-12,26.35,27.54,26.27,27.4,233664,0
2014-05-13,27.4,27.54,26.85,26.87,196377,0
2014-05-14,26.81,26.81,26.12,26.26,186228,0
2014-05-15,26.05,26.05,25.38,25.55,227773,0
2014-05-16,25.53,25.77,25.41,25.76,200719,0
2014-05-19,25.73,26.19,25.68,25.99,317698,0
2014-05-20,25.93,25.95,25.5,25.79,275396,0
2014-05-21,25.86,26.31,25.76,26.09,196965,0
2014-05-22,26.09,26.57,25.9,26.29,241215,0
2014-05-23,26.24,26.89,26.12,26.87,192686,0
2014-05-27,27.03,27.91,27.03,27.43,256729,0
2014-05-28,27.43,27.53,27.21,27.42,318286,0
2014-05-29,27.45,27.5,27.17,27.45,224978,0
2014-05-30,27.5,27.53,26.96,27.21,154971,0
2014-06-02,27.23,27.53,26.78,27.41,341258,0
2014-06-03,27.28,27.53,26.96,27.4,267794,0
2014-06-04,27.28,27.69,26.99,27.63,195113,0
2014-06-05,27.76,28.45,27.35,28.31,179965,0
2014-06-06,28.57,28.79,28.36,28.58,252358,0
2014-06-09,28.51,29.25,28.51,29.2,182985,0
2014-06-10,29.13,29.13,28.7,28.82,164600,0
2014-06-11,28.6,28.63,28.08,28.16,151317,0
2014-06-12,28.2,28.2,27.6,27.65,112426,0
2014-06-13,27.79,27.88,27.47,27.54,106150,0
2014-06-16,27.42,27.62,27.19,27.61,97855,0
2014-06-17,27.53,27.79,27.4,27.46,127924,0
2014-06-18,27.44,27.44,26.95,27.31,95149,0
2014-06-19,27.49,27.53,27.08,27.42,138398,0
2014-06-20,27.5,27.86,27.47,27.78,288477,0
2014-06-23,27.79,27.85,27.49,27.75,217018,0
2014-06-24,28.18,28.37,27.57,27.59,233439,0
2014-06-25,27.35,27.76,27.21,27.5,200275,0
2014-06-26,27.49,27.49,26.81,26.94,138201,0
2014-06-27,26.7,27.5,26.7,27.48,168792,0
2014-06-30,27.29,27.58,26.93,27.57,154731,0
2014-07-01,27.6,28.62,27.6,28.23,266660,0
2014-07-02,28.33,29.28,28.33,29.17,290100,0
2014-07-03,29.49,30.46,29.38,30.46,345912,0
2014-07-07,30.45,30.47,29.68,29.87,367305,0
2014-07-08,29.72,29.94,29.42,29.61,256521,0
2014-07-09,29.84,30.05,29.66,29.79,298096,0
2014-07-10,29.07,29.95,28.99,29.75,193728,0
2014-07-11,29.71,30.17,29.46,30,310271,0
2014-07-14,30.36,30.62,30.02,30.48,143130,0
2014-07-15,30.47,30.83,30.17,30.37,299384,0
2014-07-16,30.57,31.2,30.46,30.95,209912,0
2014-07-17,30.75,30.98,30.4,30.75,199384,0
2014-07-18,30.72,31.3,30.72,31.21,178148,0
2014-07-21,30.98,30.98,30.32,30.49,209401,0
2014-07-22,30.66,31.04,30.41,30.56,186759,0
2014-07-23,30.81,31.23,30.58,30.8,179278,0
2014-07-24,28.66,30.5,28.66,29.11,511905,0
2014-07-25,28.83,28.93,28.15,28.46,353491,0
2014-07-28,28.39,28.41,27.7,28.11,387460,0
2014-07-29,28.13,28.3,27.93,27.99,229162,0
2014-07-30,28.13,28.22,27.69,27.91,354017,0
2014-07-31,27.45,27.68,26.92,26.99,508647,0
2014-08-01,27,27.25,26.52,26.61,233045,0
2014-08-04,26.65,26.76,26.14,26.43,257716,0
2014-08-05,26.21,26.3,25.85,25.95,264579,0
2014-08-06,25.79,26.24,25.7,26.13,218008,0
2014-08-07,26.23,26.42,25.94,26.1,222016,0
2014-08-08,26.09,26.59,26.02,26.54,170142,0
2014-08-11,26.65,27.09,26.41,26.82,157338,0
2014-08-12,26.75,27.01,26.5,26.67,205088,0
2014-08-13,26.77,27.25,26.64,26.67,250113,0
2014-08-14,26.71,26.82,26.45,26.63,90660,0
2014-08-15,26.9,26.93,26.07,26.33,152783,0
2014-08-18,26.66,26.94,26.52,26.92,138082,0
2014-08-19,26.97,27.36,26.81,27.14,198919,0
2014-08-20,26.99,27.19,26.79,27.09,160980,0
2014-08-21,27.1,27.29,26.9,27.04,257423,0
2014-08-22,27.03,27.29,26.95,27.17,134474,0
2014-08-25,27.41,27.41,26.64,26.73,201654,0
2014-08-26,26.79,27.47,26.79,27.44,128460,0
2014-08-27,27.42,27.55,26.95,27.03,106332,0
2014-08-28,26.99,26.99,26.56,26.74,129887,0
2014-08-29,26.78,27.17,26.41,27.14,134767,0
2014-09-02,27.14,27.45,26.96,27.24,104068,0
2014-09-03,27.38,27.49,26.72,26.78,132737,0
2014-09-04,26.88,27.37,26.78,27.1,118547,0
2014-09-05,27.02,27.45,26.9,27.44,121220,0
2014-09-08,27.43,27.7,27.34,27.51,230449,0
2014-09-09,27.42,27.44,27.07,27.22,142923,0
2014-09-10,27.28,27.63,27.15,27.43,108010,0
2014-09-11,27.28,27.48,27.13,27.37,88293,0
2014-09-12,27.4,27.42,27.04,27.18,134282,0
2014-09-15,27.23,27.35,26.97,27.13,95677,0
2014-09-16,27.09,27.09,26.63,26.88,94470,0
2014-09-17,26.84,26.89,26.44,26.68,119198,0
2014-09-18,26.8,27.43,26.68,27.35,163424,0
2014-09-19,27.38,28.85,27.02,27.05,396175,0
2014-09-22,26.86,27.24,26.29,26.58,117849,0
2014-09-23,26.45,26.51,25.75,25.84,169858,0
2014-09-24,25.9,25.9,25.52,25.74,121112,0
2014-09-25,25.67,25.67,24.88,25.12,138169,0
2014-09-26,25.15,25.49,25.11,25.45,184088,0
2014-09-29,25.13,25.46,25.13,25.28,141565,0
2014-09-30,25.28,25.7,25.26,25.26,187336,0
2014-10-01,25.16,25.16,24.27,24.31,270491,0
2014-10-02,24.25,24.63,24.19,24.5,249738,0
2014-10-03,24.82,25.52,24.43,25.4,208405,0
2014-10-06,25.54,25.55,25.1,25.1,61881,0
2014-10-07,24.89,24.91,24.38,24.38,134788,0
2014-10-08,24.36,25.29,24.17,25.26,111077,0
2014-10-09,25.23,25.38,24.61,24.63,247266,0
2014-10-10,24.47,24.92,24.26,24.34,120748,0
2014-10-13,24.33,25.22,23.92,24.6,139917,0
2014-10-14,24.93,25.64,24.67,24.93,118559,0
2014-10-15,24.56,25.52,24.16,25.42,165074,0
2014-10-16,24.94,25.75,24.89,25.64,163984,0
2014-10-17,26.03,26.13,25.77,25.87,248418,0
2014-10-20,25.67,26.32,25.66,26.1,162688,0
2014-10-21,26.29,26.81,26.2,26.79,121591,0
2014-10-22,26.83,27.03,26.28,26.51,247452,0
2014-10-23,25.99,25.99,22.7,24.11,1264726,0
2014-10-24,23.85,24.26,23.7,24.04,335818,0
2014-10-27,23.93,24.15,23.75,24.02,364283,0
2014-10-28,24.26,24.84,24.04,24.66,281977,0
2014-10-29,24.69,25.26,24.45,24.57,307447,0
2014-10-30,24.54,24.76,24.47,24.63,275436,0
2014-10-31,25.14,25.19,24.63,24.72,510901,0
2014-11-03,24.69,24.97,24.29,24.48,362432,0
2014-11-04,24.48,24.86,24.4,24.58,198560,0
2014-11-05,24.75,24.79,24.29,24.43,265917,0
2014-11-06,24.45,24.76,24.28,24.5,324778,0
2014-11-07,24.53,24.96,24.21,24.96,290727,0
2014-11-10,25,25.11,24.82,25.01,206215,0
2014-11-11,24.97,25.09,24.79,24.96,193079,0
2014-11-12,24.75,25.29,24.54,25.21,179632,0
2014-11-13,25.2,25.35,24.84,24.94,187656,0
2014-11-14,24.95,25.12,24.86,25,176766,0
2014-11-17,24.91,25.13,24.24,24.51,330152,0
2014-11-18,24.53,24.75,24.17,24.19,165283,0
2014-11-19,24.2,24.2,23.31,23.33,249302,0
2014-11-20,23.3,23.43,23,23.23,238681,0
2014-11-21,23.53,23.59,22.93,23,254743,0
2014-11-24,23,23.26,22.89,23.04,236340,0
2014-11-25,23.12,23.18,22.68,22.92,335452,0
2014-11-26,22.91,23.32,22.86,23.15,151267,0
2014-11-28,23.25,23.52,22.91,22.95,115267,0
2014-12-01,22.9,22.94,22.27,22.27,155175,0
2014-12-02,22.35,22.7,22.27,22.39,149487,0
2014-12-03,22.35,22.95,22.27,22.79,138092,0
2014-12-04,22.83,22.92,22.31,22.43,145560,0
2014-12-05,22.53,23.09,22.5,22.94,297075,0
2014-12-08,22.86,23.02,22.57,22.7,213118,0
2014-12-09,22.47,22.9,22.26,22.86,329779,0
2014-12-10,22.73,22.74,22.03,22.08,235001,0
2014-12-11,22.25,22.42,21.61,21.65,221010,0
2014-12-12,21.33,21.43,20.24,20.6,994295,0
2014-12-15,20.77,20.9,20.28,20.43,386131,0
2014-12-16,20.33,20.68,20,20.2,423816,0
2014-12-17,20.18,21.15,20.05,20.93,524792,0
2014-12-18,21.17,21.61,20.97,21.52,500689,0
2014-12-19,21.52,22.12,21.46,22,985876,0
2014-12-22,21.99,22.59,21.9,22.48,324463,0
2014-12-23,22.58,23.1,22.56,22.78,165716,0
2014-12-24,22.8,22.87,22.28,22.5,105256,0
2014-12-26,22.62,22.81,22.47,22.65,271349,0
2014-12-29,22.53,22.82,22.4,22.51,368746,0
2014-12-30,22.48,22.62,22.4,22.45,152845,0
2014-12-31,22.53,22.73,22.23,22.25,191571,0
2015-01-02,22.38,22.39,21.3,21.58,214081,0
2015-01-05,21.41,21.62,21.08,21.34,185668,0
2015-01-06,21.39,21.67,20.85,21.04,321258,0
2015-01-07,21.28,21.51,21.12,21.33,324663,0
2015-01-08,21.62,21.96,21.26,21.61,407982,0
2015-01-09,21.71,21.91,21.34,21.45,177858,0
2015-01-12,21.38,21.5,20.95,21.26,146796,0
2015-01-13,21.47,21.92,21.09,21.48,195861,0
2015-01-14,21.15,21.19,20.49,20.96,245412,0
2015-01-15,21,21.13,20.06,20.24,234004,0
2015-01-16,20.11,20.48,20.07,20.38,225526,0
2015-01-20,20.38,20.4,19.82,20.06,266874,0
2015-01-21,19.95,20.23,19.84,20.07,121526,0
2015-01-22,20.24,20.77,20,20.51,192716,0
2015-01-23,20.47,20.79,20.22,20.55,162469,0
2015-01-26,20.56,20.78,20.23,20.46,175171,0
2015-01-27,20.15,20.74,19.97,20.54,428472,0
2015-01-28,20.6,20.87,20,20.16,181426,0
2015-01-29,20.16,20.49,19.83,20.39,356590,0
2015-01-30,20.19,22.11,20.19,22.06,906000,0
2015-02-02,22.07,22.71,21.77,22.38,594174,0
2015-02-03,22.5,23.24,22.48,22.77,402924,0
2015-02-04,22.65,22.86,22.26,22.47,186620,0
2015-02-05,22.71,23.13,22.36,22.54,678638,0
2015-02-06,23.5,23.5,20.87,21.38,1201398,0
2015-02-09,21.32,22.16,21.19,21.75,641345,0
2015-02-10,21.91,22.01,21.33,21.4,629073,0
2015-02-11,21.38,21.98,21.38,21.68,550756,0
2015-02-12,21.8,22.85,21.66,22.71,485487,0
2015-02-13,22.76,23.28,22.54,22.79,283997,0
2015-02-17,22.85,23.01,22.46,22.51,255333,0
2015-02-18,22.42,22.5,21.97,22.22,287496,0
2015-02-19,22.11,22.2,21.77,22.02,172005,0
2015-02-20,22.04,22.81,22.02,22.69,691165,0
2015-02-23,22.69,22.78,21.67,21.95,301446,0
2015-02-24,21.92,23.04,21.88,22.75,297018,0
2015-02-25,22.75,23.14,22.57,23.02,447844,0
2015-02-26,22.96,23.31,22.78,23.12,278832,0
2015-02-27,23.07,23.34,22.65,23.01,527017,0
2015-03-02,23.05,24.13,23,24.03,747000,0
2015-03-03,23.86,23.96,23.01,23.16,555400,0
2015-03-04,23.16,23.18,22.47,22.79,433700,0
2015-03-05,22.87,22.87,22.45,22.55,245300,0
2015-03-06,22.47,22.86,22.34,22.6,313800,0
2015-03-09,22.74,23.87,22.71,23.72,589500,0
2015-03-10,23.53,23.53,22.72,22.85,430300,0
2015-03-11,22.91,23.06,22.34,22.74,408100,0
2015-03-12,22.92,24.56,22.92,24.43,514600,0
2015-03-13,24.21,24.35,23.42,23.88,421100,0
2015-03-16,23.78,24.1,23.71,24.04,317900,0
2015-03-17,23.85,24.12,23.63,24.08,271700,0
2015-03-18,23.96,24.51,23.72,24.49,225200,0
2015-03-19,24.37,24.85,24.14,24.61,208400,0
2015-03-20,24.73,25.43,24.61,25.26,549400,0
2015-03-23,25.32,25.5,25.04,25.34,235600,0
2015-03-24,25.4,25.4,25.04,25.22,273200,0
2015-03-25,25.39,25.39,24.29,24.3,319600,0
2015-03-26,24.15,24.69,24.01,24.47,241600,0
2015-03-27,24.44,24.75,24.43,24.7,235400,0
2015-03-30,24.85,24.88,24.19,24.68,470000,0
2015-03-31,24.5,24.76,24.28,24.35,181675,0
2015-04-01,24.32,24.66,23.99,24.34,336300,0
2015-04-02,24.34,24.84,24.32,24.53,241600,0
2015-04-06,24.27,24.89,24.11,24.56,179400,0
2015-04-07,24.56,24.73,24.35,24.53,135379,0
2015-04-08,24.53,24.88,24.51,24.7,149700,0
2015-04-09,24.65,24.85,24.29,24.41,129775,0
2015-04-10,24.54,24.82,24.32,24.57,131700,0
2015-04-13,24.65,25.09,24.51,25.05,218400,0
2015-04-14,25.08,25.36,24.89,25.35,400400,0
2015-04-15,25.4,26.21,25.32,26.05,542485,0
2015-04-16,26.06,26.12,25.51,25.74,380154,0
2015-04-17,25.57,25.57,25.15,25.36,309100,0
2015-04-20,25.45,26.04,25.36,25.9,273444,0
2015-04-21,26.09,26.09,25.28,25.43,349425,0
2015-04-22,25.48,25.88,25.21,25.87,258642,0
2015-04-23,25.88,25.9,24.8,24.81,689100,0
2015-04-24,25.69,30.18,25.5,29.2,2150296,0
2015-04-27,29.36,30.1,28.47,29.38,1182300,0
2015-04-28,29.4,29.89,29.18,29.65,520200,0
2015-04-29,29.6,29.84,29.15,29.59,416500,0
2015-04-30,29.29,29.3,28.64,28.78,485700,0
2015-05-01,28.81,29.03,28.43,28.71,381500,0
2015-05-04,28.84,29.76,28.57,28.58,393300,0
2015-05-05,28.49,28.87,28.09,28.15,274200,0
2015-05-06,28.33,28.43,27.88,28.26,241057,0
2015-05-07,28.24,28.29,27.99,28.21,161596,0
2015-05-08,28.64,28.99,28.27,28.43,348500,0
2015-05-11,28.33,29.03,28.33,28.61,268600,0
2015-05-12,28.54,28.66,27.79,28.54,225651,0
2015-05-13,28.7,28.86,28.23,28.65,192500,0
2015-05-14,28.91,29.05,28.5,29.05,181400,0
2015-05-15,29.1,29.2,28.8,29,227807,0
2015-05-18,28.88,28.99,28.48,28.94,178495,0
2015-05-19,28.88,29.1,28.64,29.07,186800,0
2015-05-20,29.12,29.15,28.88,28.95,159600,0
2015-05-21,29.03,29.15,28.59,28.9,221000,0
2015-05-22,28.88,29,28.58,28.79,170400,0
2015-05-26,28.69,28.87,28.51,28.68,259460,0
2015-05-27,28.68,28.91,28.33,28.89,165000,0
2015-05-28,28.8,28.92,28.48,28.81,110820,0
2015-05-29,28.67,28.87,28.21,28.48,252300,0
2015-06-01,28.55,28.69,28.15,28.48,167245,0
2015-06-02,28.33,29.12,28.33,28.89,174967,0
2015-06-03,29.1,29.52,28.68,29.23,206200,0
2015-06-04,28.96,29.15,28.5,28.7,99600,0
2015-06-05,28.77,29.09,28.41,29.08,107000,0
2015-06-08,29,29.29,28.75,28.99,130100,0
2015-06-09,28.97,29.1,28.66,28.89,109331,0
2015-06-10,28.98,29.92,28.97,29.39,202266,0
2015-06-11,29.36,29.7,29.36,29.52,74955,0
2015-06-12,29.29,29.98,29.29,29.57,176900,0
2015-06-15,29.4,29.4,28.58,29.17,204400,0
2015-06-16,29.06,29.48,29.06,29.34,201500,0
2015-06-17,29.47,29.67,29.19,29.23,179300,0
2015-06-18,29.4,30.01,29.27,29.85,318900,0
2015-06-19,29.73,30.9,29.63,30.61,496100,0
2015-06-22,30.9,31.5,30.58,31.27,347800,0
2015-06-23,31.23,31.39,30.97,31.17,267566,0
2015-06-24,31.07,31.12,30.53,30.64,256800,0
2015-06-25,30.82,30.82,30.34,30.61,181300,0
2015-06-26,30.69,30.95,30.45,30.89,246600,0
2015-06-29,30.53,30.75,29.69,29.76,158900,0
2015-06-30,30.02,30.14,29.55,29.9,219876,0
2015-07-01,30.2,30.48,29.87,30.17,201400,0
2015-07-02,30.26,30.44,29.62,29.76,288200,0
2015-07-06,29.58,30.51,29.58,30.48,229900,0
2015-07-07,30.42,31.11,29.67,30.94,529100,0
2015-07-08,30.48,30.89,29.13,29.25,366400,0
2015-07-09,29.65,29.86,29.3,29.45,235400,0
2015-07-10,29.86,30.49,29.63,30.05,337800,0
2015-07-13,30.26,30.63,29.97,30.28,380600,0
2015-07-14,30.08,30.47,30.02,30.27,290960,0
2015-07-15,30.27,30.45,30,30.16,169344,0
2015-07-16,30.27,30.75,30.12,30.3,312800,0
2015-07-17,30.25,30.67,29.9,30,180300,0
2015-07-20,29.94,30.07,29.43,29.9,498700,0
2015-07-21,29.91,30.02,28.53,28.63,566500,0
2015-07-22,28.6,29.01,28.19,28.3,623300,0
2015-07-23,28.5,28.5,24.89,26.34,1314100,0
2015-07-24,26.4,26.57,25.71,25.96,425500,0
2015-07-27,25.79,26.34,25.56,25.7,311100,0
2015-07-28,25.99,26.19,25.51,25.9,417300,0
2015-07-29,25.85,26,25.33,25.8,325700,0
2015-07-30,25.8,26.5,25.51,26.05,373700,0
2015-07-31,26.17,26.17,25.64,25.76,227800,0
2015-08-03,25.76,25.77,25.32,25.52,439095,0
2015-08-04,25.47,26.01,25.44,25.5,305500,0
2015-08-05,25.71,25.98,24.93,25.36,300900,0
2015-08-06,25.34,25.54,24.67,25.01,300272,0
2015-08-07,25,25,24.35,24.53,233300,0
2015-08-10,24.71,25.04,24.47,24.92,272600,0
2015-08-11,24.72,24.85,24.29,24.39,259051,0
2015-08-12,24.37,24.52,24.04,24.41,391400,0
2015-08-13,24.46,24.62,23.96,24.29,249500,0
2015-08-14,24.32,24.83,24.25,24.78,216100,0
2015-08-17,24.62,24.84,24.2,24.77,420300,0
2015-08-18,24.8,24.92,24.49,24.6,227600,0
2015-08-19,24.48,24.65,24.21,24.3,290500,0
2015-08-20,24.01,24.21,23.75,23.81,232200,0
2015-08-21,23.49,23.92,23,23.13,584600,0
2015-08-24,21.81,22.99,21.58,22.28,306396,0
2015-08-25,22.96,23.01,22.38,22.4,290700,0
2015-08-26,22.88,23.2,22.41,23.1,242600,0
2015-08-27,23.34,23.91,23.03,23.82,343900,0
2015-08-28,23.76,24.02,23.54,23.71,391300,0
2015-08-31,23.54,24.15,23.45,24,299200,0
2015-09-01,23.47,23.83,23.43,23.62,396700,0
2015-09-02,23.9,24.21,23.72,24.21,391400,0
2015-09-03,24.4,24.92,24.38,24.74,404300,0
2015-09-04,24.37,24.67,24.23,24.51,359900,0
2015-09-08,24.92,25.12,24.71,25.02,331800,0
2015-09-09,25.17,25.27,24.86,25,301900,0
2015-09-10,24.9,25.08,24.75,24.87,261470,0
2015-09-11,24.8,25.02,24.7,24.98,222000,0
2015-09-14,24.99,25.26,24.75,24.77,298000,0
2015-09-15,24.86,24.94,24.58,24.77,251900,0
2015-09-16,24.77,25,24.7,24.9,219300,0
2015-09-17,24.89,25.19,24.84,24.9,253746,0
2015-09-18,24.48,24.58,23.73,23.8,390200,0
2015-09-21,24,24.25,23.83,23.94,250100,0
2015-09-22,23.59,23.71,23.23,23.28,228100,0
2015-09-23,23.28,23.47,23.07,23.17,254300,0
2015-09-24,22.93,23.28,22.93,23.23,222024,0
2015-09-25,23.45,23.5,23.03,23.14,222300,0
2015-09-28,22.97,22.99,21.75,21.84,405903,0
2015-09-29,21.91,22.23,21.67,22.12,422100,0
2015-09-30,22.3,22.53,21.98,22.47,289900,0
2015-10-01,22.48,22.68,21.91,22.21,347500,0
2015-10-02,21.92,22.17,21.64,22,561000,0
2015-10-05,22.23,23.43,22.23,23.39,353804,0
2015-10-06,23.32,23.73,23.08,23.3,260400,0
2015-10-07,23.39,24.2,23.3,24.08,349100,0
2015-10-08,24.06,24.58,24.06,24.45,168200,0
2015-10-09,24.45,24.76,24.45,24.64,264900,0
2015-10-12,24.71,24.89,24.51,24.73,125029,0
2015-10-13,24.52,24.82,24.3,24.33,128500,0
2015-10-14,24.35,24.75,24.2,24.25,170200,0
2015-10-15,24.42,24.98,24.16,24.97,264100,0
2015-10-16,24.53,24.53,22.39,22.44,735300,0
2015-10-19,22.43,23.15,22.17,22.62,437663,0
2015-10-20,22.69,23.29,22.62,23.24,260232,0
2015-10-21,23.21,23.34,22.73,22.79,299300,0
2015-10-22,26.56,29.2,26.33,27.55,1589900,0
2015-10-23,27.97,28.9,27.77,28.69,573000,0
2015-10-26,28.69,28.75,27.93,28.59,399800,0
2015-10-27,28.46,28.78,28.15,28.72,392700,0
2015-10-28,28.81,29.11,28.72,29.04,481300,0
2015-10-29,29.08,29.32,28.42,28.98,270300,0
2015-10-30,28.99,29.23,28.75,28.97,254200,0
2015-11-02,28.98,29.41,28.8,29.36,390636,0
2015-11-03,29.27,29.34,28.78,28.96,231500,0
2015-11-04,29.16,29.25,28.78,29.2,181220,0
2015-11-05,29.01,29.38,28.83,29.04,241400,0
2015-11-06,29.16,30.21,29.08,30.11,213100,0
2015-11-09,30,30.25,29.3,29.55,329037,0
2015-11-10,29.53,29.81,28.99,29.24,354400,0
2015-11-11,29.33,29.41,28.88,28.89,257700,0
2015-11-12,28.66,28.77,28.01,28.11,416000,0
2015-11-13,28.08,28.23,27.55,28,688700,0
2015-11-16,28.01,28.41,27.84,28.38,265900,0
2015-11-17,28.52,29,28.3,28.67,234900,0
2015-11-18,28.9,28.9,28.51,28.86,213500,0
2015-11-19,28.7,28.99,28.58,28.85,268300,0
2015-11-20,29,29.2,28.86,29.05,174000,0
2015-11-23,28.96,29.21,28.79,28.99,123200,0
2015-11-24,28.83,28.92,28.26,28.78,196500,0
2015-11-25,28.89,29.12,28.72,29.01,110200,0
2015-11-27,28.94,29.2,28.94,29.1,57200,0
2015-11-30,29.09,29.52,29.06,29.29,202700,0
2015-12-01,29.36,29.99,28.81,29.96,492266,0
2015-12-02,30.07,30.08,29.25,29.33,136484,0
2015-12-03,29.4,29.61,28.44,28.61,207785,0
2015-12-04,28.84,29.38,28.71,28.9,200900,0
2015-12-07,28.84,28.85,28.3,28.75,174800,0
2015-12-08,28.52,28.78,28.26,28.35,139263,0
2015-12-09,28.21,28.23,27.22,27.32,213200,0
2015-12-10,27.29,27.39,26.78,26.96,276600,0
2015-12-11,26.5,26.74,25.76,26.12,270700,0
2015-12-14,26.19,26.33,25.55,25.78,233725,0
2015-12-15,25.95,26.61,25.78,26.19,328200,0
2015-12-16,26.37,27,26.19,26.93,195300,0
2015-12-17,26.96,27.12,26.28,26.28,209600,0
2015-12-18,26.11,26.27,25.69,25.74,1062700,0
2015-12-21,25.75,26,25.27,25.61,271500,0
2015-12-22,25.77,25.77,25.07,25.68,249252,0
2015-12-23,25.86,26.48,25.69,26.44,187400,0
2015-12-24,26.47,26.67,26.31,26.51,55647,0
2015-12-28,26.36,26.514,25.83,25.92,180495,0
2015-12-29,26.13,26.42,25.77,26.34,135463,0
2015-12-30,26.36,26.41,25.88,25.91,152495,0
2015-12-31,25.85,26.27,25.58,25.76,184218,0
2016-01-04,25.1,25.2199,24.66,24.73,249608,0
2016-01-05,24.86,25.27,24.72,25.07,132361,0
2016-01-06,24.69,24.92,24.37,24.39,170042,0
2016-01-07,23.88,24.43,23.7113,24.1,285587,0
2016-01-08,24.42,24.42,23.41,23.46,273982,0
2016-01-11,23.56,23.9,23.05,23.6,217055,0
2016-01-12,23.8,24.11,22.99,23.66,211881,0
2016-01-13,23.38,24.37,21.7,21.8,406273,0
2016-01-14,21.87,22.32,21.17,22.32,616882,0
2016-01-15,21.67,22.18,21.59,22.05,475694,0
2016-01-19,22.26,22.34,21.8,21.96,375400,0
2016-01-20,21.64,22.19,21.08,21.95,473687,0
2016-01-21,21.95,22,21.37,21.58,568959,0
2016-01-22,22.04,22.75,21.7101,22.71,423410,0
2016-01-25,22.54,22.84,21.98,22.07,235746,0
2016-01-26,22.25,23.015,22.25,22.9,254293,0
2016-01-27,22.78,22.82,22.1,22.29,174821,0
2016-01-28,22.46,22.53,21.62,21.72,240859,0
2016-01-29,21.89,22.84,21.66,22.84,434120,0
2016-02-01,22.62,22.77,21.86,21.95,369196,0
2016-02-02,21.56,21.88,21.36,21.59,318736,0
2016-02-03,22.01,22.01,20.89,21.39,234277,0
2016-02-04,24.15,25.32,21.68,22.32,1114550,0
2016-02-05,20.94,21.39,20.31,20.9,830330,0
2016-02-08,20.9,21.45,20.55,21.06,416560,0
2016-02-09,20.69,21.45,20.62,20.83,383122,0
2016-02-10,20.82,21.22,20.58,20.6,339923,0
2016-02-11,20.21,20.57,20.03,20.33,413305,0
2016-02-12,20.61,21.49,20.61,21.33,361244,0
2016-02-16,21.58,22.31,21.58,21.99,346290,0
2016-02-17,22.2,22.32,21.99,22,284593,0
2016-02-18,22.22,22.29,21.5,21.85,251469,0
2016-02-19,21.71,22.6199,21.63,22.32,247846,0
2016-02-22,22.5,23.07,22.45,22.82,307001,0
2016-02-23,22.77,23.07,22.21,22.22,245497,0
2016-02-24,21.93,22.62,21.72,22.51,190759,0
2016-02-25,22.56,22.82,22.416,22.71,212494,0
2016-02-26,22.82,23.14,22.67,22.9,175651,0
2016-02-29,22.89,23.44,22.83,22.95,393062,0
2016-03-01,23.15,24.07,22.98,24.06,211865,0
2016-03-02,23.96,24.33,23.85,24.05,370535,0
2016-03-03,24.05,24.94,24.05,24.92,225857,0
2016-03-04,24.91,25.31,24.82,25.09,355586,0
2016-03-07,24.97,25.4,24.7875,25.06,317527,0
2016-03-08,24.83,25.11,24.46,24.5,296046,0
2016-03-09,24.56,25,24.01,24.23,252345,0
2016-03-10,24.3,24.44,23.22,23.33,485117,0
2016-03-11,23.6,24.1,23.44,24.07,184302,0
2016-03-14,23.87,24.11,23.46,23.68,182252,0
2016-03-15,23.5,24.22,23.31,24.02,241613,0
2016-03-16,23.92,24.155,23.73,24,220404,0
2016-03-17,23.96,24.81,23.65,24.67,390534,0
2016-03-18,24.83,25.24,24.56,24.68,481762,0
2016-03-21,24.71,25.18,24.69,25.09,236334,0
2016-03-22,24.88,25.11,24.54,24.61,220827,0
2016-03-23,24.55,24.63,24.04,24.04,200844,0
2016-03-24,23.92,24.46,23.6801,24.4,206120,0
2016-03-28,24.53,24.54,23.97,24.25,123809,0
2016-03-29,24.25,25.81,24.25,25.64,297709,0
2016-03-30,25.84,26.41,25.71,25.83,228827,0
2016-03-31,25.79,26.38,25.79,26.15,158627,0
2016-04-01,25.85,26.43,25.85,26.36,184979,0
2016-04-04,26.36,26.67,25.78,25.94,267914,0
2016-04-05,25.65,26.06,25.35,25.52,128948,0
2016-04-06,25.57,25.78,25.31,25.7,113352,0
2016-04-07,25.48,25.68,25.05,25.21,259843,0
2016-04-08,25.45,26.04,25.45,25.83,128440,0
2016-04-11,26.02,26.31,25.38,25.38,163390,0
2016-04-12,25.38,26.01,25.3655,25.75,225771,0
2016-04-13,26.02,26.83,26,26.83,277689,0
2016-04-14,26.89,26.96,26.43,26.94,172734,0
2016-04-15,26.89,27,26.66,26.9,181635,0
2016-04-18,26.78,27.57,26.63,27.18,292074,0
2016-04-19,27.4,27.51,26.97,27.35,258651,0
2016-04-20,27.37,27.4,26.73,27.1,335681,0
2016-04-21,20.08,21.46,19.72,20.92,3776918,0
2016-04-22,20.91,21.71,20.54,21.02,1390596,0
2016-04-25,21,21.29,20.9275,21.19,806206,0
2016-04-26,21.25,21.39,21.09,21.3,646790,0
2016-04-27,21.17,21.375,20.77,20.83,573578,0
2016-04-28,20.76,20.97,20.4,20.49,431338,0
2016-04-29,20.41,20.505,18.67,18.69,1434565,0
2016-05-02,18.85,19.24,18.73,19.1,865733,0
2016-05-03,18.95,19.21,18.58,18.75,523547,0
2016-05-04,18.5,19.03,18.5,18.72,411742,0
2016-05-05,18.86,19.08,18.71,18.9,468601,0
2016-05-06,18.87,19.11,18.64,19.08,463235,0
2016-05-09,19.04,19.22,18.85,19,284986,0
2016-05-10,19.06,19.31,18.88,19.26,503617,0
2016-05-11,19.25,19.275,18.93,18.93,265789,0
2016-05-12,19.05,19.125,18.19,18.54,269486,0
2016-05-13,18.44,18.92,18.38,18.82,419038,0
2016-05-16,18.8,19.43,18.8,19.25,392654,0
2016-05-17,19.17,19.447,18.81,18.9,369401,0
2016-05-18,18.84,18.99,18.44,18.55,366446,0
2016-05-19,18.37,18.57,17.84,18.01,542143,0
2016-05-20,18,18.55,18,18.43,401726,0
2016-05-23,18.44,18.76,18.33,18.47,327784,0
2016-05-24,18.68,19.05,18.59,18.9,316802,0
2016-05-25,18.91,19.07,18.81,19.05,234718,0
2016-05-26,19.13,19.23,19.01,19.16,201382,0
2016-05-27,19.22,19.54,19.2,19.46,144006,0
2016-05-31,19.48,19.83,19.48,19.81,336942,0
2016-06-01,19.74,20.48,19.63,20.32,573225,0
2016-06-02,20.18,20.46,20.17,20.45,217958,0
2016-06-03,20.3,20.3472,19.54,19.76,338826,0
2016-06-06,19.81,20.35,19.74,20.23,447270,0
2016-06-07,20.2,20.2999,19.905,20.2,369163,0
2016-06-08,20.24,20.38,20.1,20.34,176614,0
2016-06-09,20.24,20.39,19.89,19.91,153798,0
2016-06-10,19.69,19.84,19.43,19.61,154882,0
2016-06-13,19.57,19.83,19.495,19.58,307848,0
2016-06-14,19.47,19.65,19.32,19.52,158827,0
2016-06-15,19.66,19.88,19.16,19.26,236044,0
2016-06-16,19.01,19.32,18.81,19.23,157723,0
2016-06-17,19.27,19.47,19.12,19.35,349526,0
2016-06-20,19.72,19.98,19.57,19.66,142558,0
2016-06-21,19.63,19.84,19.21,19.43,167921,0
2016-06-22,19.45,19.58,19.3,19.37,234424,0
2016-06-23,19.66,19.93,19.52,19.59,210363,0
2016-06-24,18.58,18.66,18.18,18.28,1284549,0
2016-06-27,17.97,18.02,17.35,17.55,416316,0
2016-06-28,17.84,18,17.52,17.81,236611,0
2016-06-29,17.9,18.47,17.9,18.41,257317,0
2016-06-30,18.49,18.92,18.27,18.92,280246,0
2016-07-01,18.87,19.2,18.45,19.16,185215,0
2016-07-05,19.02,19.02,18.515,18.63,178944,0
2016-07-06,18.53,19.02,18.33,18.9,180706,0
2016-07-07,19,19.39,18.83,19.05,234377,0
2016-07-08,19.38,20.15,19.35,20,333294,0
2016-07-11,20.04,20.525,20.02,20.49,254309,0
2016-07-12,20.7,21,20.53,20.83,276579,0
2016-07-13,20.94,20.99,20.51,20.58,313459,0
2016-07-14,20.91,20.91,20.44,20.63,317342,0
2016-07-15,20.74,20.82,20.5,20.51,213312,0
2016-07-18,20.45,20.87,20.31,20.71,381658,0
2016-07-19,20.59,20.94,20.24,20.26,510827,0
2016-07-20,20.3,20.57,20.22,20.51,784582,0
2016-07-21,23.44,23.65,22.2,22.73,1655209,0
2016-07-22,22.78,23.13,22.595,23.01,778571,0
2016-07-25,23.01,23.33,22.82,22.99,547791,0
2016-07-26,22.93,23.075,22.8,22.96,469340,0
2016-07-27,22.89,23.02,22.55,22.75,487720,0
2016-07-28,22.79,22.79,22.371,22.4,160821,0
2016-07-29,22.34,22.5,21.88,22.33,374712,0
2016-08-01,22.36,22.7,22.161,22.47,586768,0
2016-08-02,22.5,22.82,22.01,22.04,278418,0
2016-08-03,22.04,22.41,21.94,22.14,195797,0
2016-08-04,22.17,22.28,21.84,21.88,233407,0
2016-08-05,22.07,22.53,22.07,22.36,545886,0
2016-08-08,22.33,22.59,22.12,22.21,508775,0
2016-08-09,22.24,22.4,21.89,22,382196,0
2016-08-10,22.02,22.22,21.91,22.02,199752,0
2016-08-11,22.2,22.47,22.09,22.45,310944,0
2016-08-12,22.37,22.52,22.32,22.47,201659,0
2016-08-15,22.48,23.12,22.455,23.06,264121,0
2016-08-16,22.97,23.25,22.97,23.19,304588,0
2016-08-17,23.16,23.29,22.81,22.95,432109,0
2016-08-18,22.67,22.71,21.91,22.1,513090,0
2016-08-19,22.03,22.11,21.67,21.79,277231,0
2016-08-22,21.77,22.24,21.6,22.24,347991,0
2016-08-23,22.38,22.75,22.37,22.43,207583,0
2016-08-24,22.44,22.49,22.24,22.3,171389,0
2016-08-25,22.19,22.36,22.11,22.2,131630,0
2016-08-26,22.19,22.56,21.9,22.02,201532,0
2016-08-29,22.01,22.61,22.01,22.18,265372,0
2016-08-30,22.22,22.43,21.95,22.09,269586,0
2016-08-31,22.06,22.09,21.56,21.85,182536,0
2016-09-01,21.83,22.14,21.595,22.1,272476,0
2016-09-02,22.23,22.51,22.13,22.28,258217,0
2016-09-06,22.33,22.61,22.11,22.6,341501,0
2016-09-07,22.5,22.66,22.31,22.39,212626,0
2016-09-08,22.31,22.32,21.99,22.02,136746,0
2016-09-09,21.87,21.95,21.39,21.4,212302,0
2016-09-12,21.33,21.83,21.29,21.83,242019,0
2016-09-13,21.61,21.725,21.15,21.31,208124,0
2016-09-14,21.41,21.42,20.931,21.27,305865,0
2016-09-15,21.26,22.02,21.18,22.01,224465,0
2016-09-16,21.89,21.89,21.46,21.7,290160,0
2016-09-19,21.87,22.04,21.805,21.92,218779,0
2016-09-20,22.12,22.12,21.61,21.65,312553,0
2016-09-21,21.8,22.24,21.66,22.24,418166,0
2016-09-22,22.39,23.51,22.32,23.49,456651,0
2016-09-23,23.34,23.48,22.79,22.86,273342,0
2016-09-26,22.72,22.89,22.52,22.71,251237,0
2016-09-27,22.66,22.91,22.51,22.55,248323,0
2016-09-28,22.55,22.88,22.43,22.87,321687,0
2016-09-29,22.78,22.87,22.09,22.15,154511,0
2016-09-30,22.2,22.75,22.13,22.66,241584,0
2016-10-03,22.48,22.82,22.35,22.8,210090,0
2016-10-04,22.75,23.0099,22.5201,22.66,168119,0
2016-10-05,22.76,22.95,22.59,22.71,163195,0
2016-10-06,22.65,22.735,22.22,22.5,136642,0
2016-10-07,22.53,22.53,21.975,22.05,291559,0
2016-10-10,22.23,22.87,22.23,22.85,173212,0
2016-10-11,22.78,22.78,21.96,22.07,118284,0
2016-10-12,22.03,22.34,21.98,22.09,94467,0
2016-10-13,21.9,21.9,21.51,21.6,201997,0
2016-10-14,21.76,22.06,21.54,21.64,136697,0
2016-10-17,21.65,21.75,21.2,21.5,227466,0
2016-10-18,21.85,21.95,21.1,21.15,266842,0
2016-10-19,21.35,21.4,19.8,20,712967,0
2016-10-20,18,19.2,17.9,18.55,1379315,0
2016-10-21,18.35,18.35,17.7,17.85,608346,0
2016-10-24,18.05,18.3,17.25,17.75,425378,0
2016-10-25,17.5,17.7,17.05,17.25,299681,0
2016-10-26,17.15,17.3,16.9,17,289053,0
2016-10-27,16.9,17.1,16.5,16.75,312323,0
2016-10-28,16.65,17,16.55,16.95,366474,0
2016-10-31,17.05,17.5,16.85,17.5,411095,0
2016-11-01,17.55,17.7,17.05,17.4,742349,0
2016-11-02,17.3,17.4,17.05,17.1,295069,0
2016-11-03,17.15,17.3,16.65,16.75,400839,0
2016-11-04,16.75,17.45,16.75,17,390496,0
2016-11-07,17.45,17.675,17.2,17.4,362171,0
2016-11-08,17.4,17.65,17,17.45,212954,0
2016-11-09,17.4,18.6,17.4,18.5,752910,0
2016-11-10,18.75,19.65,18.7,19.45,471437,0
2016-11-11,19.6,20.1,19.45,20.05,478627,0
2016-11-14,20.3,21,19.95,20.2,444060,0
2016-11-15,20.1,20.25,19.6,20.2,294286,0
2016-11-16,20.2,20.4,20,20.15,252272,0
2016-11-17,20.25,20.4,20.05,20.2,172260,0
2016-11-18,20.2,20.425,19.85,20.15,266156,0
2016-11-21,20.15,20.35,19.95,20.15,233755,0
2016-11-22,20.15,20.7,20.1,20.7,298882,0
2016-11-23,20.6,21,20.4,20.55,250405,0
2016-11-25,20.5,21.15,20.4,21.1,96854,0
2016-11-28,20.9,21.25,20.65,21.2,298206,0
2016-11-29,21.25,21.4,20.85,20.95,225892,0
2016-11-30,21.2,21.55,20.9,20.95,240049,0
2016-12-01,21,21.45,20.95,21.2,153300,0
2016-12-02,21.2,21.275,20.95,21.05,177189,0
2016-12-05,21.3,21.8,21.3,21.75,314669,0
2016-12-06,21.75,22.9,21.65,22.7,326244,0
2016-12-07,22.6,22.6,22.1,22.5,324574,0
2016-12-08,22.6,23.35,22.45,23.3,291244,0
2016-12-09,23.3,24.1,23.25,24.05,784336,0
2016-12-12,23.9,24.2,23.4,23.9,417487,0
2016-12-13,23.95,24.1,23.5,23.85,273261,0
2016-12-14,23.7,23.9,23.35,23.65,389250,0
2016-12-15,23.65,24.125,23.3,23.55,371112,0
2016-12-16,23.65,23.95,23.425,23.7,2222201,0
2016-12-19,24.6,24.6,23.55,23.95,361460,0
2016-12-20,24.05,24.45,23.95,24.1,283849,0
2016-12-21,24.15,24.85,23.95,24.25,260982,0
2016-12-22,24.3,24.3,23.8,24.3,312111,0
2016-12-23,24.3,24.7,24.15,24.5,118683,0
2016-12-27,24.55,24.7,24.35,24.7,75642,0
2016-12-28,24.7,24.9,24.2,24.55,152015,0
2016-12-29,24.6,24.875,24.55,24.8,148230,0
2016-12-30,24.9,24.9,24.4,24.65,197827,0
2017-01-03,25.05,25.05,24.5,25,257267,0
2017-01-04,25.05,25.45,24.95,25.3,234266,0
2017-01-05,25.25,25.45,24.05,24.2,281178,0
2017-01-06,24.3,24.3,23.7,23.85,316045,0
2017-01-09,23.75,24.15,23.4,23.75,237216,0
2017-01-10,23.85,24.6,23.8,24.1,409845,0
2017-01-11,24.15,24.4,23.95,24.3,363834,0
2017-01-12,24.2,24.2,23.6,23.9,257016,0
2017-01-13,24.1,24.4,23.95,24.15,423649,0
2017-01-17,23.9,24.3,23.75,24.05,258625,0
2017-01-18,24.05,24.35,23.95,24.25,348802,0
2017-01-19,24.35,24.4,23.8,24.25,184040,0
2017-01-20,24.25,24.65,24.225,24.4,264053,0
2017-01-23,24.3,24.65,24.15,24.65,231604,0
2017-01-24,24.55,25,24.45,24.9,180076,0
2017-01-25,25.1,25.55,25.05,25.4,319628,0
2017-01-26,25.25,25.55,24.8,25.2,251995,0
2017-01-27,25,25.1,24.3,24.6,360195,0
2017-01-30,24.4,24.4,23.85,24.2,292942,0
2017-01-31,24.1,24.8,24.1,24.75,641770,0
2017-02-01,25,25.3,24.65,24.8,244486,0
2017-02-02,24.9,24.95,24.4,24.6,196985,0
2017-02-03,24.95,25.125,24.7,25,184573,0
2017-02-06,24.85,24.95,24.1,24.25,221806,0
2017-02-07,24.2,24.45,23.7,24,440266,0
2017-02-08,23.85,24.15,23.65,23.85,467410,0
2017-02-09,23.6,24.675,23.4,24.45,748478,0
2017-02-10,24.6,25.35,24.15,25.2,394036,0
2017-02-13,25.2,25.3,24.9,25.05,358079,0
2017-02-14,24.8,25.1,24.8,25,267603,0
2017-02-15,24.75,25.75,24.75,25.6,284683,0
2017-02-16,25.45,25.7,25.4,25.65,176671,0
2017-02-17,25.55,25.9,25.525,25.9,218659,0
2017-02-21,25.8,26.05,25.775,26,277290,0
2017-02-22,25.95,26.15,25.95,26,227829,0
2017-02-23,26.15,26.15,25.6,25.75,313221,0
2017-02-24,25.4,25.5,25.15,25.25,175654,0
2017-02-27,25.25,25.75,25.15,25.7,398337,0
2017-02-28,25.6,26.05,25.425,25.95,432325,0
2017-03-01,26.6,26.75,26.2,26.6,249529,0
2017-03-02,26.45,26.5,25.75,25.9,195244,0
2017-03-03,26,26.15,25.25,25.6,262615,0
2017-03-06,25.05,25.85,25.05,25.7,258153,0
2017-03-07,25.75,26.45,25.55,26.3,208114,0
2017-03-08,26.35,26.675,26.05,26.45,246075,0
2017-03-09,26.4,26.55,26.025,26.35,209563,0
2017-03-10,26.5,26.7,26.2,26.55,294833,0
2017-03-13,26.5,26.8,26.35,26.45,232839,0
2017-03-14,26.3,26.6,26.1,26.5,265426,0
2017-03-15,26.6,26.9,26.525,26.8,316695,0
2017-03-16,26.85,27.65,26.85,27.65,374565,0
2017-03-17,27.6,27.85,27.2,27.65,631627,0
2017-03-20,27.7,27.7,27,27.3,285003,0
2017-03-21,27.3,27.5,27,27.25,496807,0
2017-03-22,27.1,27.3,26.85,26.95,462820,0
2017-03-23,26.9,27.225,26.75,27.05,251843,0
2017-03-24,27.15,27.25,26.65,26.85,236304,0
2017-03-27,26.3,26.9,26.1,26.8,245799,0
2017-03-28,26.7,27.05,26.55,26.9,259091,0
2017-03-29,26.8,27.2,26.7,27.1,194135,0
2017-03-30,27.1,27.35,27.05,27.25,215999,0
2017-03-31,27.25,27.45,27.125,27.35,322552,0
2017-04-03,27.35,27.5,26.2,26.35,216720,0
2017-04-04,26.25,26.45,25.8,26.1,468485,0
2017-04-05,26.4,27,26.3,26.5,387578,0
2017-04-06,26.45,26.65,26,26.4,282215,0
2017-04-07,26.25,26.4,25.55,25.55,258947,0
2017-04-10,25.55,26.2,25.5,25.95,273725,0
2017-04-11,25.9,26.15,25.65,26,321120,0
2017-04-12,25.9,26.25,25.75,25.85,283171,0
2017-04-13,25.75,26,25.45,25.5,160781,0
2017-04-17,25.6,25.8,25.3,25.65,307146,0
2017-04-18,25.5,25.95,25.45,25.9,322548,0
2017-04-19,25.9,26.9,25.9,26.85,386557,0
2017-04-20,26.85,27.1,26.35,26.6,321516,0
2017-04-21,26.55,27,26.4,26.7,368962,0
2017-04-24,27.15,27.3,26.75,26.95,318041,0
2017-04-25,27.2,27.5,27.05,27.15,307754,0
2017-04-26,27.2,27.75,27.05,27.7,451723,0
2017-04-27,27.75,27.95,27.45,27.8,324367,0
2017-04-28,27.85,27.9,27.2,27.35,262177,0
2017-05-01,27.5,27.6,27.1,27.4,353604,0
2017-05-02,28,28.7,26,27,763749,0
2017-05-03,26.8,27.3,26.75,27.05,381602,0
2017-05-04,26.95,27.3,26.925,27.05,345715,0
2017-05-05,27.25,27.25,26.7,27,207942,0
2017-05-08,26.9,27.1,26.725,26.95,200626,0
2017-05-09,26.9,27.45,26.85,27.35,403818,0
2017-05-10,27.2,27.575,27.05,27.35,373501,0
2017-05-11,26.15,27.3,26.15,26.85,173839,0
2017-05-12,26.85,26.85,26.1,26.2,185977,0
2017-05-15,26.2,26.9,26.2,26.6,166180,0
2017-05-16,26.55,26.75,26.25,26.65,212871,0
2017-05-17,26.2,26.25,25.55,25.6,229080,0
2017-05-18,25.6,26.25,25.6,26.1,399131,0
2017-05-19,26.05,26.35,25.75,26.1,212437,0
2017-05-22,26.1,26.35,26.1,26.2,157864,0
2017-05-23,26.3,26.35,25.95,26.3,222792,0
2017-05-24,26.4,26.8,26.25,26.4,466654,0
2017-05-25,26.4,26.8,26.3,26.6,364854,0
2017-05-26,27.4,27.4,26.35,26.6,253212,0
2017-05-30,26.55,26.75,26.2,26.6,358957,0
2017-05-31,26.65,26.9,26.2,26.85,362241,0
2017-06-01,26.9,27.9,26.7,27.85,372470,0
2017-06-02,27.85,28.6,27.775,28.3,332376,0
2017-06-05,28.25,28.25,27.3,27.35,271033,0
2017-06-06,27.05,27.225,26.85,27,244123,0
2017-06-07,26.95,27.45,26.9,27.35,256268,0
2017-06-08,27.4,28.3,27.2,27.9,459281,0
2017-06-09,27.95,28.25,27.65,28,295461,0
2017-06-12,28,28.1,26.9,26.95,395510,0
2017-06-13,27,27.2,26.55,26.55,219719,0
2017-06-14,26.55,26.7,26.4,26.65,200264,0
2017-06-15,26.45,26.65,26.3,26.55,155536,0
2017-06-16,26.3,26.5,26.05,26.1,510061,0
2017-06-19,26.3,27.075,26.2,26.95,310183,0
2017-06-20,26.9,27.15,26.7,26.75,208994,0
2017-06-21,26.9,27,26.4,26.7,188100,0
2017-06-22,26.6,26.85,26.1,26.2,94525,0
2017-06-23,26.25,26.75,26.15,26.65,359479,0
2017-06-26,26.6,26.8,26.25,26.4,199485,0
2017-06-27,26.35,26.4,25.95,25.95,172082,0
2017-06-28,26.1,26.75,26.05,26.75,232734,0
2017-06-29,26.8,26.8,26.1,26.25,329733,0
2017-06-30,26.3,27,26.2,26.5,395065,0
2017-07-03,26.65,26.7,26.35,26.45,65965,0
2017-07-05,26.45,26.7,26.2,26.7,243724,0
2017-07-06,26.3,26.4,26,26.2,181057,0
2017-07-07,26.15,27.1,26.05,26.95,213647,0
2017-07-10,26.75,26.8,26.2,26.4,134463,0
2017-07-11,26.35,26.45,25.95,26.3,254206,0
2017-07-12,26.5,26.95,26.4,26.45,131179,0
2017-07-13,26.4,26.7,26.3,26.55,191256,0
2017-07-14,26.5,26.7,26.4,26.6,116286,0
2017-07-17,26.65,27.25,26.4,27.15,187355,0
2017-07-18,27.1,27.1,26.3,26.75,178271,0
2017-07-19,26.85,27.25,26.85,27.05,191603,0
2017-07-20,27.1,27.25,26.95,27.05,94616,0
2017-07-21,27.25,27.25,26.75,26.75,193267,0
2017-07-24,26.6,26.75,26.3,26.7,243834,0
2017-07-25,26.85,27,26.6,26.8,181259,0
2017-07-26,26.75,26.9,26.025,26.1,139614,0
2017-07-27,26.2,26.35,25.6,25.8,239796,0
2017-07-28,25.6,25.95,25.3,25.35,350781,0
2017-07-31,25.55,25.95,25.15,25.55,455700,0
2017-08-01,23.2,23.2,19.5,22.2,1145178,0
2017-08-02,22,22.05,21.6,21.8,391125,0
2017-08-03,21.75,22.05,21.58,21.85,346318,0
2017-08-04,21.85,21.95,21.4,21.55,444032,0
2017-08-07,21.65,21.75,21.1,21.3,272180,0
2017-08-08,21.15,21.35,20.95,21,251762,0
2017-08-09,20.85,21,20.4,20.75,345023,0
2017-08-10,20.6,20.6,19.95,20.05,399222,0
2017-08-11,19.75,20.15,19.45,19.85,405181,0
2017-08-14,19.95,20.5,19.95,20.25,267891,0
2017-08-15,20.3,20.35,19.6,19.8,271404,0
2017-08-16,19.95,20.55,19.6,20,288815,0
2017-08-17,19.95,20.15,19.7,19.75,276036,0
2017-08-18,19.55,19.975,19.55,19.8,354754,0
2017-08-21,19.75,19.9,19.3,19.55,277274,0
2017-08-22,19.65,19.925,19.6,19.75,294064,0
2017-08-23,19.55,20,19.55,19.8,364372,0
2017-08-24,19.9,19.9,19.65,19.8,176977,0
2017-08-25,19.85,20.2,19.8,20,179237,0
2017-08-28,20,20.25,19.8,20,346374,0
2017-08-29,19.85,20.1,19.75,19.95,213728,0
2017-08-30,20,20.175,19.9,20.1,258082,0
2017-08-31,20.2,20.65,20.1,20.45,297585,0
2017-09-01,20.6,20.7,20.25,20.55,216183,0
2017-09-05,20.45,20.9,20.1,20.2,238551,0
2017-09-06,20.25,20.5,20.15,20.3,185996,0
2017-09-07,20.3,20.55,20,20.35,235933,0
2017-09-08,20.4,21.325,20.25,20.9,355674,0
2017-09-11,21.05,21.3,20.95,21.15,224369,0
2017-09-12,21.2,21.6,21.1,21.55,166406,0
2017-09-13,21.55,21.75,21.35,21.45,420175,0
2017-09-14,21.5,21.5,20.8,20.85,299233,0
2017-09-15,20.55,21.1,20.405,20.9,794326,0
2017-09-18,20.95,21.45,20.75,21.4,242230,0
2017-09-19,21.35,21.35,20.925,20.95,305807,0
2017-09-20,21,21.475,20.95,21.35,165101,0
2017-09-21,21.45,21.45,21.2,21.4,124289,0
2017-09-22,21.45,21.75,21.45,21.5,167176,0
2017-09-25,21.55,21.7,21.3,21.65,183271,0
2017-09-26,21.65,22.05,21.65,21.85,163781,0
2017-09-27,22,22.55,21.45,22.45,470747,0
2017-09-28,22.45,22.7,22.2,22.35,268601,0
2017-09-29,22.35,22.75,22.3,22.45,272304,0
2017-10-02,22.45,23.2,22.45,23.1,285005,0
2017-10-03,23.1,23.35,23,23.2,226091,0
2017-10-04,23.15,23.725,23.15,23.45,266604,0
2017-10-05,23.5,23.6,23.025,23.2,245561,0
2017-10-06,23.15,23.35,22.95,23,256247,0
2017-10-09,23.125,23.55,23.075,23.4,367663,0
2017-10-10,23.6,23.75,23.45,23.45,275107,0
2017-10-11,23.6,23.75,23.3,23.65,345800,0
2017-10-12,23.7,24,23.6,23.75,271955,0
2017-10-13,23.85,23.85,23.45,23.65,184792,0
2017-10-16,23.6,23.85,23.2,23.35,213854,0
2017-10-17,23.4,23.5,23.15,23.25,132053,0
2017-10-18,23.4,23.6,23.2,23.45,133995,0
2017-10-19,23.4,23.4,23.05,23.3,157114,0
2017-10-20,23.65,24.15,23.5,23.9,166019,0
2017-10-23,23.9,24.15,23.7,23.75,279660,0
2017-10-24,23.75,23.95,23.65,23.85,140637,0
2017-10-25,23.85,24.15,23.65,24.05,119789,0
2017-10-26,24,24.325,23.8,24.3,177790,0
2017-10-27,24.2,24.55,23.85,24.45,182213,0
2017-10-30,24.3,24.45,23.25,23.75,228910,0
2017-10-31,24.75,27.45,24.55,27.1,789320,0
2017-11-01,27.4,27.4,25.5,26.05,392050,0
2017-11-02,25.9,27.15,25.85,26.5,457247,0
2017-11-03,26.45,27,26.1,26.85,306685,0
2017-11-06,26.75,27.7,26.45,27.45,356629,0
2017-11-07,27.4,27.65,27.15,27.3,331012,0
2017-11-08,27.2,28.1,26.95,27.9,306705,0
2017-11-09,27.7,28.5,27.6,28.35,436308,0
2017-11-10,28.25,28.7,28.1,28.3,277490,0
