Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.22,14.46,14.12,14.44,37700,0
2005-02-28,14.34,15.29,14.34,15.28,138200,0
2005-03-01,15.32,15.51,15.03,15.51,118000,0
2005-03-02,15.51,15.59,15.43,15.52,69100,0
2005-03-03,15.65,15.71,15.22,15.33,53500,0
2005-03-04,15.33,15.39,15.28,15.38,39700,0
2005-03-07,15.37,15.58,15.37,15.38,70700,0
2005-03-08,15.34,15.36,14.7,14.71,66600,0
2005-03-09,14.82,14.82,13.99,14.21,147400,0
2005-03-10,14.26,14.26,14,14,76300,0
2005-03-11,13.96,14.13,13.88,14.02,59700,0
2005-03-14,14.01,14.48,13.99,14.41,82600,0
2005-03-15,14.41,14.56,14.07,14.1,71900,0
2005-03-16,14.14,14.71,14.12,14.64,86000,0
2005-03-17,14.7,14.79,14.65,14.66,65200,0
2005-03-18,14.74,14.75,14.29,14.36,129200,0
2005-03-21,14.26,14.32,13.77,13.97,83900,0
2005-03-22,13.92,14.26,13.89,14.16,99500,0
2005-03-23,14.07,14.17,13.65,13.66,57000,0
2005-03-24,13.61,13.75,13.5,13.56,80100,0
2005-03-28,13.59,13.71,13.06,13.31,412700,0
2005-03-29,13.21,13.3,12.92,12.97,120500,0
2005-03-30,12.95,13.08,12.83,13.08,67600,0
2005-03-31,13.08,13.27,13.02,13.2,55800,0
2005-04-01,13.21,13.39,12.93,13.11,43900,0
2005-04-04,13.1,13.17,12.92,13.02,110600,0
2005-04-05,13.02,13.3,12.97,13.21,210600,0
2005-04-06,13.16,13.16,12.78,12.91,98300,0
2005-04-07,12.97,13.04,12.84,12.92,93100,0
2005-04-08,13.07,13.21,12.88,12.96,83000,0
2005-04-11,13.06,13.13,12.6,12.73,98400,0
2005-04-12,12.73,12.85,12.2,12.62,97700,0
2005-04-13,12.61,12.68,12.35,12.36,56600,0
2005-04-14,12.4,12.49,12.07,12.07,128200,0
2005-04-15,12.07,12.13,11.52,11.7,79300,0
2005-04-18,11.57,12.16,11.5,12.05,132200,0
2005-04-19,12.01,12.26,12.01,12.09,118100,0
2005-04-20,12.09,12.65,12.09,12.23,193100,0
2005-04-21,12.71,13.83,12.65,13.42,257300,0
2005-04-22,13.52,13.59,13.18,13.32,148600,0
2005-04-25,13.4,13.86,13.4,13.79,65800,0
2005-04-26,13.8,14.19,13.69,14.14,117600,0
2005-04-27,14.15,14.15,13.63,13.64,77100,0
2005-04-28,13.64,13.64,13.12,13.12,61800,0
2005-04-29,13.15,13.31,13.06,13.27,34600,0
2005-05-02,13.12,13.26,12.97,13.19,51500,0
2005-05-03,13.13,13.27,12.83,12.86,86400,0
2005-05-04,12.86,13.27,12.47,12.97,133800,0
2005-05-05,12.83,13.12,12.67,12.82,180800,0
2005-05-06,12.91,13.02,12.9,12.91,135800,0
2005-05-09,13.01,13.27,12.92,13.24,65200,0
2005-05-10,13.21,13.21,12.37,12.54,74600,0
2005-05-11,12.53,12.53,12.25,12.36,132500,0
2005-05-12,12.36,15.08,12.01,15.07,363300,0
2005-05-13,15.22,15.83,14.05,14.05,634400,0
2005-05-16,14.05,15.17,13.98,14.83,148600,0
2005-05-17,14.83,14.83,14.41,14.64,74900,0
2005-05-18,14.64,15.11,14.57,14.84,130900,0
2005-05-19,14.84,15.15,14.8,14.93,58000,0
2005-05-20,14.98,14.98,14.51,14.65,107500,0
2005-05-23,14.66,14.79,14.19,14.6,126500,0
2005-05-24,14.55,14.56,13.83,14.28,53500,0
2005-05-25,14.3,14.3,13.9,13.98,65600,0
2005-05-26,13.96,14.75,13.93,14.7,128200,0
2005-05-27,14.79,14.81,14.38,14.5,87800,0
2005-05-31,14.41,14.63,14.35,14.44,89700,0
2005-06-01,14.43,14.59,14.36,14.57,77200,0
2005-06-02,14.62,14.83,14.52,14.83,73100,0
2005-06-03,14.83,15.04,14.69,14.75,50500,0
2005-06-06,14.79,14.92,14.72,14.87,52100,0
2005-06-07,14.93,15.17,14.63,14.7,147100,0
2005-06-08,14.82,14.83,14.65,14.74,25100,0
2005-06-09,14.78,14.99,14.73,14.92,47100,0
2005-06-10,14.85,15.01,14.77,14.8,38800,0
2005-06-13,14.87,15.36,14.87,15.36,118200,0
2005-06-14,15.37,15.56,15.06,15.56,115200,0
2005-06-15,15.75,15.82,15.34,15.82,108500,0
2005-06-16,15.82,15.85,15.28,15.32,103900,0
2005-06-17,15.32,15.43,15.21,15.3,74600,0
2005-06-20,15.32,15.32,14.89,15.04,78800,0
2005-06-21,15.04,15.32,14.98,15.08,28000,0
2005-06-22,15.17,15.29,14.91,15.29,94700,0
2005-06-23,15.18,15.23,14.88,14.93,60000,0
2005-06-24,15.03,15.6,14.97,15.37,488400,0
2005-06-27,15.37,15.41,15.3,15.41,72000,0
2005-06-28,15.34,15.83,15.34,15.8,209600,0
2005-06-29,15.8,15.8,15.55,15.64,65600,0
2005-06-30,15.75,15.8,15.6,15.72,109600,0
2005-07-01,15.72,15.79,15.53,15.73,183800,0
2005-07-05,15.73,15.83,15.67,15.8,96700,0
2005-07-06,15.81,16.54,15.79,16.37,175200,0
2005-07-07,16.27,16.7,16.18,16.3,115800,0
2005-07-08,16.27,16.27,15.89,16.08,561200,0
2005-07-11,16.12,16.45,16,16.37,95400,0
2005-07-12,16.37,16.51,16.31,16.34,46700,0
2005-07-13,16.47,16.47,16.23,16.38,37000,0
2005-07-14,16.47,16.5,16.23,16.36,81400,0
2005-07-15,16.36,16.39,16.18,16.27,63900,0
2005-07-18,16.33,16.42,15.8,16.12,31100,0
2005-07-19,16.18,16.25,15.85,16.25,130300,0
2005-07-20,16.18,16.74,16.08,16.74,82800,0
2005-07-21,16.74,16.74,15.93,15.93,70500,0
2005-07-22,15.99,16.47,15.84,16.47,48600,0
2005-07-25,16.47,16.58,16.04,16.04,44300,0
2005-07-26,16.13,16.35,16,16.35,39100,0
2005-07-27,16.4,16.49,16.04,16.49,41200,0
2005-07-28,16.56,17.14,16.47,17.14,102900,0
2005-07-29,17.13,17.31,16.86,16.86,105600,0
2005-08-01,16.8,17.09,16.56,16.61,111900,0
2005-08-02,16.62,16.62,16.21,16.27,139900,0
2005-08-03,16.13,16.23,16.05,16.19,161600,0
2005-08-04,16.09,16.33,15.22,15.31,131500,0
2005-08-05,14.88,15.13,14.38,15.1,317400,0
2005-08-08,15.08,15.35,15.05,15.3,283400,0
2005-08-09,15.31,15.93,15.26,15.71,155300,0
2005-08-10,15.78,16.29,15.78,16.29,128800,0
2005-08-11,16.27,16.62,16.13,16.62,174600,0
2005-08-12,16.6,17.23,16.39,17.15,298800,0
2005-08-15,17.15,17.15,16.8,17.08,298200,0
2005-08-16,17.07,17.07,16.76,16.95,231800,0
2005-08-17,16.95,17.09,16.8,16.93,198300,0
2005-08-18,16.94,17.09,16.82,17.08,155100,0
2005-08-19,17.08,17.08,16.42,16.6,167700,0
2005-08-22,16.77,17.23,16.77,17.23,226600,0
2005-08-23,17.33,17.59,17.33,17.5,222400,0
2005-08-24,17.59,17.65,16.86,17.01,197700,0
2005-08-25,17.09,17.15,16.42,16.71,141200,0
2005-08-26,16.75,16.75,16.21,16.43,148500,0
2005-08-29,16.47,16.7,16.27,16.67,202200,0
2005-08-30,16.71,16.71,16.31,16.56,105300,0
2005-08-31,16.66,18.66,16.66,18.56,430300,0
2005-09-01,18.19,18.25,17.81,18.17,385100,0
2005-09-02,18.19,18.19,17.9,18.05,106600,0
2005-09-06,18.05,18.23,17.66,18.11,209400,0
2005-09-07,18.17,18.52,17.76,18.21,115400,0
2005-09-08,18.22,18.22,17.39,17.73,143800,0
2005-09-09,17.9,17.95,17.66,17.95,64400,0
2005-09-12,17.85,17.85,17.42,17.63,112400,0
2005-09-13,17.54,17.54,17.08,17.24,102100,0
2005-09-14,17.38,17.38,16.84,17.01,150100,0
2005-09-15,16.99,17.51,16.81,17.16,225300,0
2005-09-16,17.28,17.43,17.15,17.32,187600,0
2005-09-19,17.32,17.33,17.2,17.24,118100,0
2005-09-20,17.42,17.6,17.21,17.31,169100,0
2005-09-21,17.38,17.39,17.13,17.28,122100,0
2005-09-22,17.46,17.46,17.08,17.09,95400,0
2005-09-23,17.1,17.34,16.66,17.16,79000,0
2005-09-26,17.09,17.42,16.95,17.17,85200,0
2005-09-27,17.09,17.61,17.03,17.38,66400,0
2005-09-28,17.42,18.09,17.42,17.65,117900,0
2005-09-29,17.65,17.72,17.43,17.46,52600,0
2005-09-30,17.33,17.56,17.23,17.42,63100,0
2005-10-03,17.41,18.43,17.41,18.19,109000,0
2005-10-04,18.19,18.24,17.19,17.22,207700,0
2005-10-05,17.42,17.52,16.9,16.9,140000,0
2005-10-06,16.94,17.06,16.68,16.78,99200,0
2005-10-07,17.17,17.55,17.05,17.46,121900,0
2005-10-10,17.46,17.81,17.08,17.14,92100,0
2005-10-11,17.04,17.9,17.04,17.6,203500,0
2005-10-12,17.63,17.69,17.52,17.56,202300,0
2005-10-13,17.47,17.61,17.08,17.12,107800,0
2005-10-14,17.36,18.07,17.35,17.9,95600,0
2005-10-17,17.81,17.89,17.6,17.74,122900,0
2005-10-18,17.74,17.77,17.52,17.67,84100,0
2005-10-19,17.52,18.11,17.23,18.11,124000,0
2005-10-20,18.1,18.18,17.94,18.06,288700,0
2005-10-21,18.17,18.38,18.14,18.19,159200,0
2005-10-24,18.14,18.33,18.14,18.33,63800,0
2005-10-25,18.34,18.97,18.29,18.91,231900,0
2005-10-26,18.86,19.34,18.82,19.06,168300,0
2005-10-27,19.1,19.1,18.58,18.84,205500,0
2005-10-28,18.84,19.18,18.68,19.07,107100,0
2005-10-31,19.31,19.68,19.29,19.51,121100,0
2005-11-01,19.48,20.04,19.41,19.88,136200,0
2005-11-02,19.91,20.69,19.58,20.28,128300,0
2005-11-03,20.52,20.77,19.82,20.17,277800,0
2005-11-04,20.1,24.04,20.07,23.63,707600,0
2005-11-07,23.69,23.89,22.98,23.47,275900,0
2005-11-08,23.57,23.57,22.05,22.19,282200,0
2005-11-09,22.16,23,22.16,22.88,156000,0
2005-11-10,22.93,22.98,22.22,22.71,181300,0
2005-11-11,22.74,22.74,22.33,22.34,57500,0
2005-11-14,22.26,22.29,21.82,21.86,157400,0
2005-11-15,21.54,22.55,21.06,22.36,332100,0
2005-11-16,22.6,22.67,21.83,22.09,88400,0
2005-11-17,22.21,22.93,22.21,22.62,188000,0
2005-11-18,22.98,23.74,22.75,23.66,175500,0
2005-11-21,23.51,23.92,23.07,23.76,117000,0
2005-11-22,24,26.14,24,25.37,240400,0
2005-11-23,25.7,25.75,24.72,24.73,155600,0
2005-11-25,24.73,24.73,24.46,24.65,26700,0
2005-11-28,24.56,24.63,24.3,24.5,90500,0
2005-11-29,24.41,24.51,22.78,23.05,421900,0
2005-11-30,22.95,25.22,22.95,24.8,311600,0
2005-12-01,25.08,25.42,24.8,24.94,223200,0
2005-12-02,25.08,25.18,24.47,25.18,168300,0
2005-12-05,24.8,24.84,24.03,24.17,178700,0
2005-12-06,24.27,24.8,24.27,24.7,161400,0
2005-12-07,24.65,24.72,23.93,24.17,129500,0
2005-12-08,24.27,25.58,24.11,25.19,185800,0
2005-12-09,25.28,25.28,24.51,24.76,132700,0
2005-12-12,25,25.36,24.12,24.15,210500,0
2005-12-13,24.12,24.12,23.22,23.22,273500,0
2005-12-14,23.26,24.12,22.88,22.94,223700,0
2005-12-15,22.93,23.02,22.5,22.56,1833500,0
2005-12-16,22.56,22.71,22.3,22.55,459000,0
2005-12-19,22.49,22.49,21.92,22.11,260600,0
2005-12-20,22.02,22.5,21.88,22.31,244000,0
2005-12-21,22.31,22.64,22.02,22.44,152900,0
2005-12-22,22.45,22.64,22.35,22.48,138900,0
2005-12-23,22.38,22.48,22.07,22.45,137100,0
2005-12-27,22.35,23.1,22.31,22.92,875000,0
2005-12-28,22.78,23.11,22.56,23.06,426400,0
2005-12-29,22.98,23.75,22.69,23.66,291400,0
2005-12-30,23.55,23.55,22.97,23.12,228800,0
2006-01-03,23.36,24.35,22.93,24.13,323300,0
2006-01-04,23.18,23.99,23.07,23.69,314700,0
2006-01-05,23.65,23.88,23.45,23.86,147700,0
2006-01-06,23.72,23.9,23.6,23.79,178300,0
2006-01-09,23.79,24.44,23.79,24.23,140200,0
2006-01-10,24.04,24.47,23.74,24.03,225400,0
2006-01-11,24.14,24.17,23.84,24.08,172800,0
2006-01-12,24.12,24.18,23.59,23.97,117500,0
2006-01-13,23.8,24.19,23.68,24.17,147900,0
2006-01-17,24.41,24.51,24.02,24.19,278700,0
2006-01-18,24.03,24.21,23.9,24.15,135300,0
2006-01-19,24.06,24.66,24.01,24.34,160300,0
2006-01-20,24.57,24.57,23.94,24.04,136300,0
2006-01-23,24.17,24.35,23.81,24.13,114000,0
2006-01-24,24.36,26.33,24.27,25.84,351200,0
2006-01-25,25.83,25.83,24.71,25.42,157900,0
2006-01-26,25.42,25.92,25.29,25.88,141000,0
2006-01-27,25.9,26.39,25.71,25.94,182000,0
2006-01-30,25.94,26.33,25.8,26.06,161000,0
2006-01-31,26.14,26.42,25.65,26.36,174100,0
2006-02-01,26.16,26.66,25.85,26.17,249800,0
2006-02-02,26.32,26.42,26.14,26.25,214500,0
2006-02-03,26.33,26.69,26.14,26.58,129500,0
2006-02-06,26.77,27.37,26.76,27.37,119600,0
2006-02-07,27.28,27.52,26.63,26.84,164800,0
2006-02-08,26.81,26.81,26.23,26.37,203100,0
2006-02-09,26.47,26.6,26.28,26.4,162900,0
2006-02-10,26.33,26.37,25.69,25.94,245100,0
2006-02-13,25.94,26.2,25.8,25.8,169200,0
2006-02-14,25.56,26.49,25.06,26.49,195400,0
2006-02-15,26.2,27.08,26.14,27.08,161000,0
2006-02-16,27.09,28.18,27.09,27.81,143300,0
2006-02-17,27.81,27.81,26.73,26.97,148500,0
2006-02-21,26.95,26.97,26.08,26.71,97100,0
2006-02-22,26.85,26.85,26.54,26.78,63900,0
2006-02-23,26.78,26.78,26.18,26.52,121500,0
2006-02-24,27.28,29.73,27.26,28.86,648500,0
2006-02-27,28.72,29.2,28.61,28.93,313200,0
2006-02-28,28.86,29.2,28.76,29.09,105000,0
2006-03-01,29.29,29.84,29.02,29.43,111900,0
2006-03-02,29.39,29.67,29.23,29.55,159600,0
2006-03-03,29.55,29.68,29.01,29.51,255700,0
2006-03-06,28.6,29.58,28.6,29.16,118000,0
2006-03-07,29.1,29.11,28.14,28.23,124900,0
2006-03-08,28.24,28.62,27.36,28.34,235600,0
2006-03-09,28.24,29.1,27.88,27.88,86700,0
2006-03-10,27.88,28.16,27.63,28.03,105900,0
2006-03-13,28.15,28.52,27.77,27.81,86600,0
2006-03-14,27.57,28.23,27.57,28.04,154000,0
2006-03-15,28.1,28.43,28.1,28.39,73500,0
2006-03-16,28.63,29.29,28.56,28.98,165800,0
2006-03-17,29.15,30.06,28.74,29.85,245100,0
2006-03-20,29.84,30.05,29.08,29.24,76000,0
2006-03-21,29.1,29.34,27.28,27.28,221900,0
2006-03-22,27.28,28.07,27.15,27.83,348300,0
2006-03-23,27.71,28.03,27.49,27.72,130800,0
2006-03-24,27.76,28.08,27.6,27.98,94100,0
2006-03-27,28.07,28.13,27.84,27.99,67200,0
2006-03-28,28.08,28.24,27.39,27.78,102300,0
2006-03-29,26.87,29.19,26.87,28.97,166700,0
2006-03-30,28.92,29.46,28.21,28.55,89400,0
2006-03-31,28.55,29.07,28.17,29.07,114400,0
2006-04-03,29.06,29.51,28.54,29.12,116300,0
2006-04-04,29.03,29.92,28.93,29.91,106100,0
2006-04-05,29.87,30.41,29.68,30.2,242500,0
2006-04-06,30.06,30.06,28.62,28.62,223600,0
2006-04-07,28.72,28.99,28.44,28.53,141900,0
2006-04-10,28.45,28.45,27.43,27.77,147500,0
2006-04-11,27.58,27.67,26.12,26.77,233800,0
2006-04-12,26.78,27.67,26.75,27.16,120900,0
2006-04-13,26.82,27.9,26.82,27.82,116300,0
2006-04-17,27.81,28.7,27.78,28.38,110800,0
2006-04-18,28.61,28.9,28.16,28.85,105800,0
2006-04-19,28.85,29.75,28.75,29.69,58200,0
2006-04-20,29.68,29.87,29.1,29.73,73000,0
2006-04-21,30.16,30.18,29.58,29.73,154400,0
2006-04-24,29.73,29.89,29.54,29.77,78300,0
2006-04-25,29.68,29.92,29.47,29.72,141300,0
2006-04-26,29.83,30.25,29.38,29.44,288200,0
2006-04-27,29.39,29.51,28.72,28.76,199400,0
2006-04-28,28.72,28.95,28.61,28.75,220900,0
2006-05-01,28.91,29.28,28.52,28.56,359900,0
2006-05-02,28.62,28.78,28.08,28.52,281900,0
2006-05-03,28.43,28.84,28.34,28.61,241000,0
2006-05-04,26.76,29.27,25.32,28.5,2040500,0
2006-05-05,28.51,28.99,28.51,28.83,132800,0
2006-05-08,28.72,28.91,28.53,28.61,360100,0
2006-05-09,28.54,28.72,26.83,27.3,668600,0
2006-05-10,27.19,28.05,27.15,27.46,701900,0
2006-05-11,27.36,27.48,27.1,27.29,218000,0
2006-05-12,27.19,27.19,26.14,26.33,72600,0
2006-05-15,26.09,26.37,25.68,26.34,138700,0
2006-05-16,26.34,26.74,26.18,26.39,92100,0
2006-05-17,26.37,26.45,25.87,26.35,130100,0
2006-05-18,26.44,26.81,25.7,25.73,86400,0
2006-05-19,25.74,26.09,25.56,26.06,83000,0
2006-05-22,26.06,26.06,24.7,25.1,179700,0
2006-05-23,25.23,25.71,25.05,25.05,91500,0
2006-05-24,25.05,25.13,23.32,24.03,278600,0
2006-05-25,24.08,24.78,24.08,24.41,170500,0
2006-05-26,24.51,24.99,24.39,24.97,101600,0
2006-05-30,24.78,24.78,22.8,22.8,189100,0
2006-05-31,23.22,23.64,22.74,23.51,287800,0
2006-06-01,23.61,23.68,22.41,22.73,228500,0
2006-06-02,22.78,23.16,22.51,22.69,266900,0
2006-06-05,22.59,22.59,21.88,21.88,236600,0
2006-06-06,21.88,21.88,20.36,21.29,612200,0
2006-06-07,21.3,21.74,21.3,21.55,193800,0
2006-06-08,21.56,21.88,20.84,21.82,278200,0
2006-06-09,21.73,22.5,21.66,21.84,197300,0
2006-06-12,21.88,21.88,20.69,20.82,185900,0
2006-06-13,20.68,20.87,19.96,19.98,345400,0
2006-06-14,19.98,20.2,19.53,19.82,105900,0
2006-06-15,20.01,20.68,20.01,20.53,188800,0
2006-06-16,20.53,20.53,19.86,20.07,311300,0
2006-06-19,20.05,20.14,19.33,19.46,172300,0
2006-06-20,19.38,19.52,18.96,19.19,210100,0
2006-06-21,19.15,19.64,19.05,19.51,243800,0
2006-06-22,19.39,19.86,19.2,19.78,670000,0
2006-06-23,19.79,20.36,19.63,19.95,599500,0
2006-06-26,20.05,20.74,20.04,20.64,301500,0
2006-06-27,20.8,20.89,20.26,20.27,200200,0
2006-06-28,20.36,20.48,19.49,20.13,98300,0
2006-06-29,20.23,21.1,20.15,21.08,149400,0
2006-06-30,21.16,21.74,20.97,21.54,305900,0
2006-07-03,21.55,21.88,21.35,21.87,83000,0
2006-07-05,21.73,21.73,20.88,21.57,119900,0
2006-07-06,21.66,21.88,21.54,21.8,130200,0
2006-07-07,21.73,21.95,21.46,21.54,113000,0
2006-07-10,21.54,21.97,21.49,21.88,109500,0
2006-07-11,21.78,22.3,21.68,22.18,244000,0
2006-07-12,22.14,22.19,21.88,21.92,232900,0
2006-07-13,21.78,22.02,21.51,21.54,141300,0
2006-07-14,21.54,21.54,20.76,21.09,142200,0
2006-07-17,21.09,21.2,20.58,20.88,116000,0
2006-07-18,20.99,21.18,20.34,20.89,109200,0
2006-07-19,20.93,21.77,20.89,21.54,182800,0
2006-07-20,21.64,21.68,21.44,21.54,226900,0
2006-07-21,21.54,21.54,20.71,20.85,265500,0
2006-07-24,20.93,21.44,20.93,21.3,59800,0
2006-07-25,21.35,21.86,21.16,21.54,88000,0
2006-07-26,21.4,21.75,20.7,21.21,104900,0
2006-07-27,21.35,21.54,20.38,20.41,107400,0
2006-07-28,20.49,21.5,20.49,21.39,185200,0
2006-07-31,21.35,21.67,21.3,21.66,141900,0
2006-08-01,21.6,22.31,21.58,22.27,118600,0
2006-08-02,22.28,22.4,21.25,21.43,146300,0
2006-08-03,21.35,22.06,21.2,22.04,167500,0
2006-08-04,22.33,22.74,21.04,21.42,101200,0
2006-08-07,21.25,21.27,20.88,21.13,98900,0
2006-08-08,21.06,21.2,20.21,20.21,134000,0
2006-08-09,21.05,22.26,21.05,22.15,541500,0
2006-08-10,21.92,22.69,21.78,22.53,173100,0
2006-08-11,22.45,22.45,21.64,22.26,124800,0
2006-08-14,22.5,23.26,22.11,23.15,243900,0
2006-08-15,23.22,23.49,22.7,23.08,215200,0
2006-08-16,23.17,23.55,22.98,23.17,194700,0
2006-08-17,23.17,23.5,22.99,23.12,105000,0
2006-08-18,23.22,23.24,22.71,23.14,93400,0
2006-08-21,23.13,23.13,22.44,23.07,120800,0
2006-08-22,22.98,23.22,22.68,22.95,82000,0
2006-08-23,22.9,22.9,21.6,21.92,160100,0
2006-08-24,21.92,22.4,21.67,21.99,109900,0
2006-08-25,21.92,21.98,21.43,21.62,84400,0
2006-08-28,21.81,22.5,21.66,21.98,240400,0
2006-08-29,22.08,22.46,21.73,22.2,139600,0
2006-08-30,22.26,22.79,22.16,22.69,113100,0
2006-08-31,22.7,23.17,22.7,22.95,118500,0
2006-09-01,22.93,23.01,22.4,22.55,161700,0
2006-09-05,22.59,23.02,22.48,22.97,70600,0
2006-09-06,22.78,22.78,22.06,22.08,71600,0
2006-09-07,22.05,22.16,21.23,21.33,127400,0
2006-09-08,21.4,21.48,21.08,21.19,72000,0
2006-09-11,21.07,21.17,20.27,20.45,138200,0
2006-09-12,20.45,21.57,20.43,21.46,123900,0
2006-09-13,21.46,22.2,21.46,21.66,106900,0
2006-09-14,21.54,21.57,21.13,21.4,153900,0
2006-09-15,21.52,21.88,21.39,21.43,241000,0
2006-09-18,21.42,21.66,20.82,21.14,133900,0
2006-09-19,21.06,21.16,20.3,20.82,440300,0
2006-09-20,20.92,21.43,20.87,21.4,195000,0
2006-09-21,21.38,21.49,20.68,20.8,74800,0
2006-09-22,20.68,20.77,19.98,20.1,117300,0
2006-09-25,20.14,20.98,20.14,20.76,84500,0
2006-09-26,20.76,21.45,20.71,20.9,344800,0
2006-09-27,20.91,21.26,20.68,20.83,198500,0
2006-09-28,20.87,21.52,20.84,21.3,184400,0
2006-09-29,21.3,21.38,19.97,19.99,201700,0
2006-10-02,19.84,20.3,19.61,19.82,111100,0
2006-10-03,19.83,20.57,19.59,20.35,233300,0
2006-10-04,20.22,21.06,20.22,20.98,98400,0
2006-10-05,20.98,21.56,20.91,21.53,129700,0
2006-10-06,21.54,21.72,21.25,21.46,76200,0
2006-10-09,21.46,21.51,21.09,21.16,135000,0
2006-10-10,21.16,21.45,21.04,21.29,84000,0
2006-10-11,21.25,21.44,20.84,21.04,85300,0
2006-10-12,21.09,21.87,21.09,21.87,56000,0
2006-10-13,21.86,22.55,21.73,22.54,124800,0
2006-10-16,22.75,23.48,22.58,23.4,248800,0
2006-10-17,23.3,23.32,22.8,23.23,187900,0
2006-10-18,23.32,23.46,23.1,23.23,125700,0
2006-10-19,23.23,23.9,23.23,23.88,111000,0
2006-10-20,23.92,23.92,23.11,23.25,218300,0
2006-10-23,23.12,23.55,23.1,23.41,165000,0
2006-10-24,23.36,23.45,22.93,23.29,104000,0
2006-10-25,23.37,23.55,22.98,23.23,143000,0
2006-10-26,23.36,23.65,23.21,23.63,106000,0
2006-10-27,23.65,23.71,23.15,23.24,84000,0
2006-10-30,23.07,23.45,23.01,23.42,157600,0
2006-10-31,23.45,23.74,23.44,23.67,139300,0
2006-11-01,23.48,23.79,23.39,23.45,214400,0
2006-11-02,23.36,23.42,22.99,23.17,113300,0
2006-11-03,26.22,28.7,26.2,27.15,1044400,0
2006-11-06,27.16,28.72,27.15,28.66,405700,0
2006-11-07,28.67,29.43,28.32,28.42,375300,0
2006-11-08,28.43,30.2,28.43,29.64,380900,0
2006-11-09,29.68,29.75,29,29.59,236600,0
2006-11-10,29.63,30.83,29.55,30.8,229900,0
2006-11-13,31.59,32.04,30.82,30.87,281800,0
2006-11-14,30.98,31.07,30.44,30.61,285300,0
2006-11-15,30.59,31.02,30.43,30.48,307700,0
2006-11-16,30.9,31.46,30.74,30.83,208000,0
2006-11-17,31.69,31.69,30.65,31.14,229800,0
2006-11-20,31.54,31.54,30.85,30.95,203300,0
2006-11-21,31.02,31.43,31.01,31.2,230000,0
2006-11-22,31.27,31.44,31.08,31.36,117700,0
2006-11-24,31.21,31.3,30.86,31.28,94800,0
2006-11-27,31.3,31.32,30.63,30.83,196900,0
2006-11-28,30.84,30.86,30.17,30.73,169800,0
2006-11-29,30.97,31.57,30.81,31.43,208300,0
2006-11-30,31.4,31.78,31.12,31.13,274200,0
2006-12-01,31.15,31.24,30.63,30.98,231400,0
2006-12-04,30.83,30.98,30.49,30.97,365700,0
2006-12-05,31.07,31.16,30.89,30.97,204300,0
2006-12-06,30.92,31.08,30.54,30.99,197800,0
2006-12-07,31.04,31.73,31.02,31.57,623200,0
2006-12-08,31.57,32.02,31.3,31.32,307100,0
2006-12-11,31.21,31.43,30.78,30.89,153200,0
2006-12-12,30.99,31.21,30.58,30.73,161700,0
2006-12-13,30.83,31.16,30.83,31.07,132100,0
2006-12-14,31.11,31.3,31.02,31.07,125000,0
2006-12-15,31.08,31.22,30.92,30.98,108700,0
2006-12-18,31.11,31.3,30.42,30.65,129900,0
2006-12-19,30.42,30.82,29.95,30.7,112700,0
2006-12-20,29.77,30.76,28.53,30.38,208900,0
2006-12-21,30.38,31.09,29.68,29.88,115100,0
2006-12-22,29.81,30.04,29.51,29.68,95100,0
2006-12-26,29.48,29.92,29.34,29.85,72400,0
2006-12-27,29.92,30.39,29.92,30.39,87700,0
2006-12-28,30.36,30.55,29.47,29.65,201200,0
2006-12-29,29.59,29.74,29.24,29.47,146700,0
2007-01-03,29.71,29.71,28.75,29.23,341900,0
2007-01-04,28.58,28.63,28,28.13,348500,0
2007-01-05,27.5,27.84,27.19,27.28,291700,0
2007-01-08,27.19,28.38,26.81,28.29,326000,0
2007-01-09,28.29,28.62,28.15,28.53,178500,0
2007-01-10,28.39,29.17,28.19,29.14,129800,0
2007-01-11,29.07,29.68,29.07,29.28,107800,0
2007-01-12,29.25,29.54,29.15,29.41,64300,0
2007-01-16,29.4,29.41,27.99,28.16,246600,0
2007-01-17,28.1,29.68,28.1,29.51,170400,0
2007-01-18,29.42,29.46,28.49,28.72,87900,0
2007-01-19,28.64,29.37,28.37,29.3,88400,0
2007-01-22,29.25,29.26,28.36,28.42,176700,0
2007-01-23,28.24,29.09,28.24,28.72,168500,0
2007-01-24,28.82,29.1,28.67,28.84,234000,0
2007-01-25,28.81,28.93,28.26,28.32,146700,0
2007-01-26,28.48,28.58,27.98,28,188200,0
2007-01-29,27.87,28.25,27.68,27.72,296400,0
2007-01-30,27.76,28.99,27.76,28.87,132500,0
2007-01-31,28.72,29.29,28.67,28.93,123900,0
2007-02-01,28.96,29.51,28.94,29.45,107800,0
2007-02-02,29.57,29.68,29.33,29.41,100400,0
2007-02-05,29.43,29.6,29.14,29.48,117400,0
2007-02-06,29.51,29.51,29.12,29.32,83600,0
2007-02-07,29.16,29.64,28.91,29.34,116400,0
2007-02-08,29.25,29.48,28.96,29.37,100200,0
2007-02-09,29.3,29.45,28.64,28.98,97300,0
2007-02-12,28.87,29.68,28.73,29.66,143626,0
2007-02-13,29.67,30.15,29.46,29.82,130878,0
2007-02-14,29.68,29.89,29.28,29.35,80500,0
2007-02-15,29.58,29.68,28.94,29.07,155800,0
2007-02-16,32.79,35.36,31.63,34.86,1895800,0
2007-02-20,34.92,37.35,34.27,36.91,739100,0
2007-02-21,36.86,36.87,35.12,35.19,326100,0
2007-02-22,35.6,36.28,35.19,36.05,301600,0
2007-02-23,35.94,35.95,34.99,35.56,249200,0
2007-02-26,35.88,37.14,35.69,36.61,558300,0
2007-02-27,36.61,36.61,34.56,35.07,446900,0
2007-02-28,35.07,35.54,33.65,34.74,316800,0
2007-03-01,34.74,34.85,33.03,34.54,235740,0
2007-03-02,34.54,34.71,33.35,33.49,285200,0
2007-03-05,33.39,33.56,32.67,32.73,319600,0
2007-03-06,33.21,34.87,33.11,34.53,223100,0
2007-03-07,34.52,35.91,34.14,34.47,182600,0
2007-03-08,34.95,35.69,34.46,34.67,129100,0
2007-03-09,34.61,35.36,34.23,35.08,154500,0
2007-03-12,34.94,35.4,34.44,34.49,231700,0
2007-03-13,34.3,34.53,32.6,32.82,512200,0
2007-03-14,32.88,33.88,32.8,33.51,281800,0
2007-03-15,33.43,33.66,33.32,33.49,180900,0
2007-03-16,33.5,33.91,32.64,32.76,574200,0
2007-03-19,32.98,33.91,32.98,33.11,259600,0
2007-03-20,32.93,33.18,32.7,32.89,258500,0
2007-03-21,32.89,34.18,32.89,34.18,304800,0
2007-03-22,34.35,34.55,33.95,34.37,211800,0
2007-03-23,34.43,34.46,33.83,34.22,265200,0
2007-03-26,34.42,34.49,33.84,34.42,141200,0
2007-03-27,34.27,34.7,34.09,34.41,155500,0
2007-03-28,34.7,34.8,33.9,33.95,252600,0
2007-03-29,34.37,34.46,33.97,34.34,207000,0
2007-03-30,34.46,35.29,34.45,35.29,313000,0
2007-04-02,36.43,36.43,34.46,34.73,212700,0
2007-04-03,34.97,36.86,34.97,36.54,510200,0
2007-04-04,36.86,38.39,36.46,36.83,708800,0
2007-04-05,36.97,37.99,36.94,37.71,390600,0
2007-04-09,37.9,38.21,37.58,37.73,423900,0
2007-04-10,37.81,37.91,37.38,37.8,553800,0
2007-04-11,37.81,38.52,37.7,38.29,596500,0
2007-04-12,38.29,40.3,37.75,39.67,504000,0
2007-04-13,39.03,39.03,36.31,37.81,898200,0
2007-04-16,37.81,38.35,37.19,38.1,395311,0
2007-04-17,38.87,39.51,38.2,38.27,558570,0
2007-04-18,38.51,38.65,37.76,38.13,354200,0
2007-04-19,37.9,38.87,37.73,38.29,272300,0
2007-04-20,39.01,39.07,38.33,39,201300,0
2007-04-23,39.09,40.59,39.09,40.45,254300,0
2007-04-24,40.67,41.38,39.84,40.67,445900,0
2007-04-25,40.76,41.2,39.79,40.15,396600,0
2007-04-26,40.06,41.78,40.01,41.75,231800,0
2007-04-27,41.85,41.85,40.48,40.68,197200,0
2007-04-30,41.53,41.64,40.27,40.78,288900,0
2007-05-01,41.11,41.94,40.68,41.49,354684,0
2007-05-02,42.11,42.54,41.69,42.12,360900,0
2007-05-03,42.17,43.37,42.09,42.41,473900,0
2007-05-04,42.51,42.93,42.27,42.62,272600,0
2007-05-07,42.77,43.21,42.28,42.28,239200,0
2007-05-08,42.57,44.43,42.36,43.96,561982,0
2007-05-09,47.5,49.4,46.79,48.27,1522500,0
2007-05-10,48.27,49.09,47.33,48.77,497195,0
2007-05-11,49.16,49.75,49.03,49.26,352320,0
2007-05-14,49.02,49.3,47.63,47.63,613200,0
2007-05-15,48.14,48.33,47.5,47.75,907000,0
2007-05-16,48.31,48.89,48.13,48.78,478300,0
2007-05-17,48.49,48.84,47.51,47.69,448400,0
2007-05-18,47.69,48.19,47.49,47.87,379700,0
2007-05-21,47.79,48.17,47.53,47.82,489994,0
2007-05-22,47.96,48.63,47.61,48.31,257900,0
2007-05-23,48.31,49.23,47.92,48.8,487900,0
2007-05-24,49.88,51.52,49.19,49.45,509820,0
2007-05-25,49.85,50.26,47.72,48.14,406947,0
2007-05-29,50.04,50.98,49.54,50.98,640500,0
2007-05-30,50.98,52.75,50.98,51.56,461400,0
2007-05-31,51.7,52.65,51.7,52.65,409300,0
2007-06-01,53.07,55.29,53,54.57,517000,0
2007-06-04,54.81,55.28,54.28,54.8,717700,0
2007-06-05,54.8,56,54.09,55.63,536907,0
2007-06-06,55.63,56.47,55.13,55.76,479400,0
2007-06-07,56.39,56.39,53.71,54.28,543327,0
2007-06-08,53.48,54.38,50.98,53.88,594535,0
2007-06-11,54.09,56.22,53.97,55.79,455894,0
2007-06-12,55.79,56.85,55.57,56.71,696314,0
2007-06-13,57.92,57.92,56.4,57.08,495500,0
2007-06-14,57.39,57.58,57.2,57.38,437700,0
2007-06-15,58.28,59.91,58.04,59.42,680300,0
2007-06-18,60.1,61.86,60.1,61.31,454900,0
2007-06-19,61.55,61.95,58.66,58.88,840200,0
2007-06-20,60.11,60.63,57.1,57.37,935700,0
2007-06-21,57.23,58.65,56.61,58.5,590500,0
2007-06-22,58.57,59.05,57.17,57.36,464500,0
2007-06-25,57.36,58.99,56.53,57.17,366500,0
2007-06-26,57.35,58.36,56.82,57.44,502000,0
2007-06-27,59.14,59.21,56.65,58.97,358700,0
2007-06-28,58.97,59.83,56.66,56.81,767400,0
2007-06-29,56.06,59.45,54.78,58.91,700400,0
2007-07-02,59.59,61.26,59.35,61.2,599400,0
2007-07-03,61.94,61.99,59.72,59.72,334500,0
2007-07-05,60.31,62.17,60.31,61.22,431200,0
2007-07-06,61.08,61.86,60.56,61.62,389700,0
2007-07-09,61.75,61.94,60.25,61.16,354000,0
2007-07-10,61.16,61.16,59.83,60.21,495100,0
2007-07-11,60.36,62.04,60.12,61.71,497500,0
2007-07-12,62.23,66.21,62.18,66.21,682400,0
2007-07-13,66.77,69.32,66.22,68.78,760600,0
2007-07-16,68.91,70.51,68.03,69.94,665900,0
2007-07-17,69.83,72.21,69.74,70.71,651900,0
2007-07-18,70.36,70.36,68.02,69.76,406900,0
2007-07-19,70.36,71.92,69.45,69.82,340100,0
2007-07-20,69.67,69.67,67.3,68.81,391200,0
2007-07-23,69.18,71.53,69.18,70.74,372300,0
2007-07-24,70.17,70.65,68.43,68.84,435100,0
2007-07-25,69.7,70.55,58.7,60.31,1670300,0
2007-07-26,58.06,58.06,50.67,53.52,1579000,0
2007-07-27,53.86,57.25,53.52,54.22,914900,0
2007-07-30,55.57,59.24,54.57,58.75,873200,0
2007-07-31,60.78,62.75,58.54,58.79,856600,0
2007-08-01,58.4,59.75,54.98,57.44,755700,0
2007-08-02,57.44,58.2,55.84,57.71,551700,0
2007-08-03,57.9,58.54,52.94,53.16,632700,0
2007-08-06,53,53.35,46.41,49.27,1236300,0
2007-08-07,47.67,49.52,45.52,48.24,1223800,0
2007-08-08,59.02,59.59,47.95,48.92,2559600,0
2007-08-09,47.87,49.54,43.08,47.15,2448809,0
2007-08-10,45.16,52.31,43.36,52.29,1974900,0
2007-08-13,53.86,57,53.62,53.94,1345800,0
2007-08-14,54.78,56.18,52.17,53.13,903000,0
2007-08-15,52.48,53.13,46.44,47.4,1080672,0
2007-08-16,46.05,50.03,44.14,49.17,1495200,0
2007-08-17,51.4,52.18,45.95,46.43,1057000,0
2007-08-20,46.8,49.76,46.7,49.32,884200,0
2007-08-21,50.16,50.16,48.61,49.3,479700,0
2007-08-22,50.38,52.34,50.38,51.95,611000,0
2007-08-23,52.66,54.56,52.08,53.46,766200,0
2007-08-24,54,54.41,52.17,53.74,618600,0
2007-08-27,54.56,55.49,52.5,53.07,396400,0
2007-08-28,52.82,52.91,49.86,50.26,489100,0
2007-08-29,50.93,53.42,50.6,53.31,443400,0
2007-08-30,52.65,53.98,51.55,52.85,433900,0
2007-08-31,54.27,55.47,53.6,54.19,541000,0
2007-09-04,54.19,55.48,53.05,54.76,409100,0
2007-09-05,55.33,56.45,53.7,54.15,708900,0
2007-09-06,54.86,55.41,53.97,54.81,404500,0
2007-09-07,53.61,54.57,50.6,53.23,463600,0
2007-09-10,53.54,53.58,49.49,51.04,509400,0
2007-09-11,51.69,53.37,51.04,52.68,479200,0
2007-09-12,52.51,52.8,51.05,51.3,501400,0
2007-09-13,51.45,52.37,50.77,51.6,399900,0
2007-09-14,50.81,51.98,50.52,51.72,323800,0
2007-09-17,51.47,52.07,48.65,49.17,617700,0
2007-09-18,49.26,50.69,48.84,49.97,726200,0
2007-09-19,50.26,51.7,49.48,50.49,770400,0
2007-09-20,50.03,51.13,49.94,50.5,567800,0
2007-09-21,50.98,52.84,50.83,52.16,1014000,0
2007-09-24,51.94,53.07,49.13,50.08,708400,0
2007-09-25,50.19,51.57,48.94,51.47,548700,0
2007-09-26,51.71,51.94,50.61,50.95,451000,0
2007-09-27,51.36,54.33,51.23,54.01,563100,0
2007-09-28,53.99,55.09,53.08,53.54,481200,0
2007-10-01,53.78,57.2,53.78,56.39,687900,0
2007-10-02,56.75,57.16,56.1,56.84,444300,0
2007-10-03,56.29,57.15,55.76,56.08,371500,0
2007-10-04,56.51,58.78,56.27,58.5,482500,0
2007-10-05,59.35,60.12,58.6,59.95,396100,0
2007-10-08,60.14,61.17,59.35,60.36,303500,0
2007-10-09,60.31,60.65,58.44,59.71,434600,0
2007-10-10,59.71,63.9,59.43,63.88,774900,0
2007-10-11,61.57,62.39,56.46,58.57,991100,0
2007-10-12,58.01,60.09,57.99,60.09,399700,0
2007-10-15,59.28,61.5,59.13,60.94,454300,0
2007-10-16,60.19,61.32,59.18,60.66,382400,0
2007-10-17,61.35,61.92,60.13,61.92,294100,0
2007-10-18,61.43,61.97,60.02,61.28,214900,0
2007-10-19,60.69,61.15,56.51,56.85,608800,0
2007-10-22,55.54,57.46,54.56,56.99,467500,0
2007-10-23,58.63,59.16,55.8,57.2,383000,0
2007-10-24,56.11,57.63,53.82,57.26,513300,0
2007-10-25,57.63,57.72,55.29,56.67,374500,0
2007-10-26,57.78,59.53,57.15,59.2,278600,0
2007-10-29,59.75,60.49,58.63,59.28,321400,0
2007-10-30,56.48,58.64,55.73,56,634700,0
2007-10-31,56,56.01,53.61,54.9,604300,0
2007-11-01,54.24,54.57,52.7,52.91,395300,0
2007-11-02,53.61,54.96,52.37,54.53,481000,0
2007-11-05,54.53,54.53,51.7,53.05,358131,0
2007-11-06,52.31,55.04,52.31,54.76,343263,0
2007-11-07,53.98,54.64,50.78,51.55,654000,0
2007-11-08,51.16,52.7,49.69,52.64,594100,0
2007-11-09,56.61,58.77,54.76,55.39,1259180,0
2007-11-12,56.58,56.58,52.06,52.85,723616,0
2007-11-13,52.92,55.05,51.07,54.38,431020,0
2007-11-14,55.53,55.56,53.78,54.28,549280,0
2007-11-15,53.57,53.86,50.56,51.72,403500,0
2007-11-16,51.93,52.92,50.5,51.25,460980,0
2007-11-19,50.8,50.94,49.4,50.15,474972,0
2007-11-20,49.96,52.05,49.11,50.38,440400,0
2007-11-21,49.99,49.99,46.2,47.55,687700,0
2007-11-23,46.73,49.69,46.73,49.02,150200,0
2007-11-26,48.03,51.13,48.03,48.52,372352,0
2007-11-27,48.62,50.26,47.24,49.02,532300,0
2007-11-28,49.02,51.7,49.02,51.36,597900,0
2007-11-29,51.35,51.89,49.88,51.09,455955,0
2007-11-30,51.72,52.17,50.54,50.92,620097,0
2007-12-03,50.74,52.62,50.28,51.87,625350,0
2007-12-04,53.52,55.83,52.46,54.72,1026238,0
2007-12-05,55.54,55.54,53.45,54.14,439810,0
2007-12-06,54.63,55.84,53.29,53.9,602820,0
2007-12-07,54.16,54.16,52.12,52.8,560300,0
2007-12-10,53.03,53.03,50.55,51.28,569079,0
2007-12-11,51.44,51.88,48.84,49.06,508260,0
2007-12-12,50.35,51.33,46.59,47.58,701700,0
2007-12-13,47.26,47.76,44.78,45.9,1044720,0
2007-12-14,45.74,45.74,43.57,44.98,1801325,0
2007-12-17,45.38,46.75,43.56,45.12,1576230,0
2007-12-18,44.99,45.99,44.13,45.1,913970,0
2007-12-19,45.1,45.23,43.93,44.19,591129,0
2007-12-20,44.71,44.71,43.56,44.13,846000,0
2007-12-21,44.22,45.23,44.03,44.65,552303,0
2007-12-24,44.66,45.37,44.22,44.45,217564,0
2007-12-26,44.44,44.44,43.46,44.05,379600,0
2007-12-27,43.8,44.32,42.27,42.48,465300,0
2007-12-28,42.6,43.27,40.65,41.06,676358,0
2007-12-31,40.95,40.97,39.28,39.65,1004103,0
2008-01-02,39.97,40.3,38.58,39.54,761900,0
2008-01-03,39.69,40.33,39.43,39.69,653921,0
2008-01-04,39.24,40.44,38.29,38.77,711577,0
2008-01-07,39.02,39.83,36.81,37.45,988650,0
2008-01-08,37.57,37.81,33.03,33.29,1339867,0
2008-01-09,33.07,33.85,30.34,32.73,1623703,0
2008-01-10,32.42,36.74,32.04,35.79,1043117,0
2008-01-11,35.58,35.82,34.22,34.9,917000,0
2008-01-14,35.18,37.23,34.83,36.89,883700,0
2008-01-15,36.45,36.66,34.46,35.01,709958,0
2008-01-16,34.94,36.89,34.43,36.09,941836,0
2008-01-17,34.9,34.9,24.01,26.47,4001693,0
2008-01-18,27.28,28.72,26.13,27.2,2364550,0
2008-01-22,25.87,31.59,25.87,31.03,1786259,0
2008-01-23,30.38,32.82,28.98,32.46,1463430,0
2008-01-24,32.7,33.45,31.42,32.21,813600,0
2008-01-25,32.87,33.89,30.88,31.44,810200,0
2008-01-28,31.31,33.51,30.16,33.46,768600,0
2008-01-29,33.27,34.07,32.74,33.35,409200,0
2008-01-30,33.03,34.27,32.69,32.69,513141,0
2008-01-31,32.11,34.29,31.59,33.24,614900,0
2008-02-01,33.78,35.57,33.46,35.52,608358,0
2008-02-04,35.49,36.25,33.26,33.28,590927,0
2008-02-05,32.67,34.65,31.48,34.23,1015400,0
2008-02-06,34.44,34.6,31.32,31.47,740900,0
2008-02-07,31.4,31.86,30.38,31.61,782350,0
2008-02-08,31.47,33.47,31.36,32.53,436665,0
2008-02-11,32.57,33.09,31.33,32.8,451300,0
2008-02-12,33.04,33.95,32.96,33.53,559568,0
2008-02-13,33.84,34.41,33.5,34.13,514338,0
2008-02-14,34.05,34.91,33.95,34.51,475358,0
2008-02-15,34.41,34.94,33.93,34.76,622766,0
2008-02-19,35.37,35.8,35.01,35.59,626521,0
2008-02-20,35.48,35.87,34.42,35.42,501930,0
2008-02-21,35.6,37.1,35.43,36,414276,0
2008-02-22,36.11,36.38,33.63,34.88,515552,0
2008-02-25,34.95,38.16,34.55,37.21,891714,0
2008-02-26,37.25,37.81,35.95,37.25,662822,0
2008-02-27,39.01,40.35,37.93,38.05,1853346,0
2008-02-28,38.08,38.76,36.92,37.19,847085,0
2008-02-29,37.05,37.36,35.58,35.88,720293,0
2008-03-03,35.97,36.47,33.81,34.52,657400,0
2008-03-04,35.34,36.35,34.56,35.57,652013,0
2008-03-05,35.71,36.72,35.3,35.77,421182,0
2008-03-06,35.64,35.64,33.16,33.43,501570,0
2008-03-07,33,34.23,32.07,32.75,522563,0
2008-03-10,32.88,33.35,30.93,31.1,445178,0
2008-03-11,32.07,35.13,31.92,35,541200,0
2008-03-12,35.21,35.38,33.63,33.88,468003,0
2008-03-13,33.45,38.4,32.76,38.27,933051,0
2008-03-14,38.41,38.77,35.06,36.58,741990,0
2008-03-17,34.85,35.58,31.49,32.8,996345,0
2008-03-18,33.95,33.96,31.48,32.93,1005837,0
2008-03-19,33.5,34.38,32.09,32.09,584748,0
2008-03-20,32.71,33.42,31.69,32.61,817500,0
2008-03-24,33.16,35.76,32.88,35.25,701872,0
2008-03-25,35.39,35.88,34.14,35.49,412450,0
2008-03-26,35.49,36.04,34.7,35.39,583900,0
2008-03-27,35.57,37.31,35.43,36.01,591150,0
2008-03-28,35.91,35.91,34.09,34.35,385850,0
2008-03-31,34.27,35.12,34.01,34.68,287505,0
2008-04-01,34.12,36.62,31.59,36.47,585715,0
2008-04-02,36.45,36.91,36.19,36.62,498060,0
2008-04-03,36.97,39.41,36.97,38.16,1268590,0
2008-04-04,38.62,39.71,37.94,38.35,655139,0
2008-04-07,38.29,39.97,37.97,38.39,518350,0
2008-04-08,38.02,39.04,37.87,38.98,601226,0
2008-04-09,39.17,39.95,38.2,38.49,504550,0
2008-04-10,38.29,40.03,37.65,39.35,454305,0
2008-04-11,38.77,39.47,37.34,37.55,667600,0
2008-04-14,36.47,36.47,33.41,33.85,1239460,0
2008-04-15,33.9,34.27,32.18,32.62,997964,0
2008-04-16,33.07,34.82,32.62,34.65,966022,0
2008-04-17,34.56,34.58,32.97,34,416440,0
2008-04-18,34.56,36.07,34.56,35.53,775495,0
2008-04-21,35.17,36.51,35.09,36.34,554876,0
2008-04-22,36.1,36.5,33.78,34.36,511223,0
2008-04-23,34.49,34.49,33.33,33.63,702196,0
2008-04-24,33.71,35.59,33.41,34.68,665122,0
2008-04-25,34.89,37.12,34.76,36.69,552011,0
2008-04-28,37.02,37.71,35.63,37.14,630446,0
2008-04-29,36.86,36.86,35.72,36.61,389487,0
2008-04-30,36.65,36.8,34.54,34.64,375716,0
2008-05-01,34.54,35.55,34.53,35.32,386041,0
2008-05-02,35.33,36.75,35.33,36.45,524580,0
2008-05-05,36.21,36.83,35.57,36,381042,0
2008-05-06,35.47,37.3,35.1,36.95,558749,0
2008-05-07,37.19,38.51,36.67,37.25,703393,0
2008-05-08,37.82,42.89,37.82,40.12,2262910,0
2008-05-09,39.93,40.05,38.54,39.11,575159,0
2008-05-12,39.25,40.02,38.52,39.7,335089,0
2008-05-13,39.83,41.02,39.26,40.25,482987,0
2008-05-14,40.4,40.87,40.01,40.21,392589,0
2008-05-15,40.21,40.71,39.31,40.26,448875,0
2008-05-16,40.26,40.26,38.65,40.1,378596,0
2008-05-19,40.17,40.33,39.39,39.74,333892,0
2008-05-20,39.49,40.29,39.25,40.21,334919,0
2008-05-21,40.61,40.61,39.12,39.25,403871,0
2008-05-22,39.44,40.29,39.16,39.89,401325,0
2008-05-23,39.28,39.69,37.34,38.49,498080,0
2008-05-27,37.65,37.99,35.74,37.65,648505,0
2008-05-28,38.02,38.76,37.7,38.65,393591,0
2008-05-29,38.99,39.74,37.68,37.84,621095,0
2008-05-30,37.96,38.73,36.85,36.85,609838,0
2008-06-02,36.8,37.56,36.02,36.7,495204,0
2008-06-03,36.2,36.5,35.12,36.32,1103514,0
2008-06-04,36.24,38.36,36.24,37.51,572795,0
2008-06-05,37.57,39.35,37.53,38.58,694235,0
2008-06-06,37.91,38.39,37.42,37.42,505905,0
2008-06-09,37.9,38.71,37.04,37.5,687888,0
2008-06-10,36.81,37.81,36.55,36.74,423343,0
2008-06-11,36.72,36.72,34.32,34.32,651197,0
2008-06-12,34.81,35.9,34.47,35.08,682478,0
2008-06-13,35.62,36.67,35.09,36.42,695779,0
2008-06-16,36.31,36.69,35.77,36.47,319204,0
2008-06-17,36.4,36.83,35.58,35.73,461490,0
2008-06-18,35.52,35.96,34.97,35.96,455940,0
2008-06-19,35.94,36.36,35.44,36.07,373799,0
2008-06-20,35.85,36.07,33.5,33.64,588095,0
2008-06-23,33.66,34.15,33.07,33.76,340658,0
2008-06-24,33.3,33.8,32.27,32.72,512231,0
2008-06-25,33.19,34.36,32.72,33.82,464820,0
2008-06-26,33.03,33.49,31.64,31.99,935730,0
2008-06-27,31.98,32.5,30.94,31.18,904619,0
2008-06-30,31.25,32.13,30.71,31.64,532012,0
2008-07-01,31.02,31.45,29.53,30.6,719134,0
2008-07-02,30.54,30.63,26.74,26.76,1214343,0
2008-07-03,27.15,27.68,25.85,26.07,840452,0
2008-07-07,26.27,26.8,24.09,24.46,1360056,0
2008-07-08,24.46,25.32,23.65,25.02,1113553,0
2008-07-09,25.24,26.41,23.23,23.47,1602218,0
2008-07-10,23.45,24.86,23.13,24.35,954358,0
2008-07-11,23.68,24.41,23.21,23.53,805809,0
2008-07-14,23.8,24.65,23.77,24.12,796651,0
2008-07-15,23.57,24.38,22.54,23.62,678520,0
2008-07-16,23.74,24.48,22.77,24.18,973030,0
2008-07-17,25.82,26.04,24.25,25.32,953147,0
2008-07-18,25.31,25.45,24.71,25.11,624882,0
2008-07-21,25.47,25.95,25.25,25.84,543755,0
2008-07-22,25.91,26.64,25.35,26.61,555043,0
2008-07-23,26.48,28.61,26.18,28.52,1336320,0
2008-07-24,28.21,28.52,25.31,25.57,863767,0
2008-07-25,26.03,27.28,25.89,26.14,478513,0
2008-07-28,25.98,26.08,24.8,25.09,313617,0
2008-07-29,25.28,26.77,25.2,26.64,382695,0
2008-07-30,26.81,27.42,25.94,26.99,424848,0
2008-07-31,26.47,27.19,25.74,26.19,478645,0
2008-08-01,26.22,27.14,25.89,26.43,404369,0
2008-08-04,26.6,26.6,25.26,25.69,446999,0
2008-08-05,26.19,27.1,25.89,26.65,514228,0
2008-08-06,26.65,28.16,26.33,28.16,489197,0
2008-08-07,28.19,28.47,27.53,27.79,587507,0
2008-08-08,26.4,29.9,25.06,29.85,1154059,0
2008-08-11,30.15,30.4,29.66,29.98,631909,0
2008-08-12,29.73,29.8,26.97,27.5,641011,0
2008-08-13,27.49,28.09,26.82,27.57,419606,0
2008-08-14,27.38,28.27,27.16,27.98,322727,0
2008-08-15,28.4,28.65,27.59,28.14,311063,0
2008-08-18,28.27,28.44,26.99,27.38,277852,0
2008-08-19,27.02,27.21,26.2,26.55,325429,0
2008-08-20,26.57,26.83,25.85,26.79,237272,0
2008-08-21,27.05,27.06,25.41,26.37,257930,0
2008-08-22,26.48,26.48,24.9,25.51,504895,0
2008-08-25,25.47,25.53,24.16,24.35,424808,0
2008-08-26,24.36,25.02,24.23,24.85,340416,0
2008-08-27,24.8,25.84,24.35,25.64,252741,0
2008-08-28,25.76,26.67,25.64,26.38,317802,0
2008-08-29,25.64,26.56,25.37,25.57,297871,0
2008-09-02,26.15,26.23,24.54,25.28,362331,0
2008-09-03,25.19,26.13,24.41,25.04,446003,0
2008-09-04,24.78,24.79,23.19,23.51,514792,0
2008-09-05,23.5,25.85,23.11,25.07,712664,0
2008-09-08,26.2,26.44,24.14,24.43,637510,0
2008-09-09,24.53,24.58,22.14,23.13,1102661,0
2008-09-10,23.28,23.45,21.66,22.28,1001457,0
2008-09-11,21.62,23.35,21.15,23.35,1001597,0
2008-09-12,23.11,24.09,22.57,24.01,598628,0
2008-09-15,23.01,23.86,21.81,22.09,492539,0
2008-09-16,21.07,22.82,21.07,22.7,546287,0
2008-09-17,22.32,23.13,21.84,21.96,1152874,0
2008-09-18,22.42,23.36,21.87,23.21,1355796,0
2008-09-19,24.89,28.66,24.82,27.45,1754121,0
2008-09-22,27.2,27.43,25.51,25.8,512596,0
2008-09-23,26.5,26.5,23.95,24.21,580275,0
2008-09-24,24.22,24.73,23.46,23.93,483884,0
2008-09-25,24.24,24.36,23.4,23.5,457364,0
2008-09-26,22.92,23.21,22.03,23.15,514807,0
2008-09-29,22.7,22.91,20.51,21.15,592939,0
2008-09-30,22.03,24.76,21.06,24.69,2604406,0
2008-10-01,24.58,25.08,23.18,23.45,885013,0
2008-10-02,23.2,23.29,21.06,21.19,708816,0
2008-10-03,21.31,22.97,20.82,20.92,1186871,0
2008-10-06,19.56,20.82,19.1,20.14,1304286,0
2008-10-07,20.52,22.97,16.36,16.81,1348880,0
2008-10-08,16.14,16.89,13.77,16.04,1967077,0
2008-10-09,16.27,16.87,13.73,14.1,969668,0
2008-10-10,13.13,18.11,12.52,16.89,1396210,0
2008-10-13,17.72,18.56,16.8,17.47,1246788,0
2008-10-14,18.29,18.76,16.2,16.38,1302624,0
2008-10-15,15.99,16.47,14.67,14.92,891896,0
2008-10-16,14.98,15.87,13.4,15.62,1370597,0
2008-10-17,14.85,17.27,13.97,16.28,997610,0
2008-10-20,16.52,17.13,15.59,16.94,1140552,0
2008-10-21,16.72,17.55,16.41,16.57,819214,0
2008-10-22,16.03,16.2,14.47,14.99,519813,0
2008-10-23,15.15,15.78,13.67,14.86,691478,0
2008-10-24,13.08,14.43,12.46,13.82,547127,0
2008-10-27,13.49,14.1,12.99,13.02,389557,0
2008-10-28,13.36,13.89,12.33,13.87,1115723,0
2008-10-29,14.17,15.86,13.69,14.79,607211,0
2008-10-30,15.41,16.36,14.59,16.31,576457,0
2008-10-31,16.27,18.26,15.61,18.21,794743,0
2008-11-03,18.17,19.25,17.85,18.74,701311,0
2008-11-04,18.89,20.15,18.17,19.1,715729,0
2008-11-05,18.74,19.83,18.2,18.45,844494,0
2008-11-06,18.44,19.15,16.9,17.03,534925,0
2008-11-07,15.76,17.04,15.21,16.01,879097,0
2008-11-10,16.61,16.79,14.61,14.89,719750,0
2008-11-11,14.78,14.93,13.82,14.4,631127,0
2008-11-12,14.05,14.31,12.54,12.73,581750,0
2008-11-13,12.87,13.48,11.25,13.45,975731,0
2008-11-14,13.13,14.96,12.8,13.8,1106090,0
2008-11-17,13.79,13.79,12.57,12.64,440189,0
2008-11-18,12.56,13.61,12.56,13.26,1205389,0
2008-11-19,13.2,13.46,11.93,12.01,716237,0
2008-11-20,11.79,12.93,11.01,11.96,1241113,0
2008-11-21,11.82,12.45,11.13,12.42,1311073,0
2008-11-24,12.68,14.01,12.3,13.66,1024219,0
2008-11-25,14.18,15.19,13.95,14.65,1036241,0
2008-11-26,14.34,17.23,13.98,16.83,801837,0
2008-11-28,16.54,18.74,16.54,18.33,594404,0
2008-12-01,17.63,17.94,15.04,15.17,1175624,0
2008-12-02,15.62,17.23,15.24,17.1,863270,0
2008-12-03,16.56,18.69,16.18,18.36,1227491,0
2008-12-04,18.03,19.35,16.28,16.86,985073,0
2008-12-05,16.56,18.18,15.75,17.81,884625,0
2008-12-08,18.76,21.11,18.11,20.4,2033255,0
2008-12-09,20.43,22.22,19.34,21.3,1635101,0
2008-12-10,21.58,22.11,20.58,21.42,1224618,0
2008-12-11,21.01,21.54,19.28,19.83,776044,0
2008-12-12,19.08,20.67,19.03,20.36,1069461,0
2008-12-15,20.62,20.97,18.73,19.41,581071,0
2008-12-16,19.91,21.52,19.63,21.41,826520,0
2008-12-17,20.99,22.83,20.77,22.22,836745,0
2008-12-18,22.33,22.8,20.76,20.97,806506,0
2008-12-19,21.41,22.32,20.71,21,806177,0
2008-12-22,21.17,21.44,19.24,20.08,501084,0
2008-12-23,20.39,20.88,20.16,20.53,569208,0
2008-12-24,20.6,21.39,20.51,21.26,282161,0
2008-12-26,21.6,21.99,20.98,21.93,417101,0
2008-12-29,21.78,22.46,20.62,21.01,788798,0
2008-12-30,21.28,22.29,20.72,22.25,692228,0
2008-12-31,22.33,23.23,22.31,22.38,772681,0
2009-01-02,22.84,23.31,21.52,23.01,1026249,0
2009-01-05,23,24.12,22.1,23.83,730755,0
2009-01-06,24.63,25.47,24.04,24.41,838836,0
2009-01-07,23.89,23.9,22,22.26,944252,0
2009-01-08,22.02,23.93,21.67,23.9,877802,0
2009-01-09,23.94,23.99,21.99,22.28,780554,0
2009-01-12,22.17,22.34,20.62,20.99,728401,0
2009-01-13,20.68,21.86,20.44,21.76,803241,0
2009-01-14,21.33,21.33,19.64,20.42,827860,0
2009-01-15,20.34,21.58,19.12,20.95,452808,0
2009-01-16,21.06,21.87,20.67,21.59,814152,0
2009-01-20,21.23,21.58,19.29,19.72,817292,0
2009-01-21,20.06,21.13,19.28,21.03,522153,0
2009-01-22,20.46,20.46,18.96,19.73,641036,0
2009-01-23,19.06,20.54,18.67,19.95,424278,0
2009-01-26,20.2,21.33,19.83,20.82,489677,0
2009-01-27,20.92,21.56,20.82,20.89,359028,0
2009-01-28,21.43,22.67,21.26,22.42,440940,0
2009-01-29,21.98,22.87,21.26,21.6,648999,0
2009-01-30,22,22,19.7,19.96,436700,0
2009-02-02,19.52,20.43,19.05,20.22,494174,0
2009-02-03,20.53,21.49,20.12,21.05,699648,0
2009-02-04,20.99,22.27,20.34,21.34,692951,0
2009-02-05,21.22,22.28,21.12,21.89,502782,0
2009-02-06,21.85,23.48,21.74,22.58,712877,0
2009-02-09,22.39,23.3,22.02,22.98,525141,0
2009-02-10,22.83,23.87,21.42,21.7,776671,0
2009-02-11,21.85,22.26,20.45,21.15,636327,0
2009-02-12,20.76,21.32,19.96,21.2,590116,0
2009-02-13,21.2,21.9,20.83,21.34,334877,0
2009-02-17,20.53,20.53,19.43,19.84,572870,0
2009-02-18,20.18,20.38,18.04,18.37,882411,0
2009-02-19,18.74,19.19,17.27,17.44,1341315,0
2009-02-20,16.96,17.89,16.23,17.56,1106467,0
2009-02-23,18.07,18.13,15.97,16.2,819196,0
2009-02-24,16.49,17.8,16.22,17.42,952699,0
2009-02-25,17.56,17.7,15.4,15.87,1053665,0
2009-02-26,15.91,16.67,14.5,14.67,1422466,0
2009-02-27,14.36,15.31,14.07,14.67,1096243,0
2009-03-02,14.04,14.33,13.03,13.37,1025774,0
2009-03-03,13.88,13.92,11.73,11.76,1160839,0
2009-03-04,12.01,12.62,11.95,12.36,796754,0
2009-03-05,11.98,12.1,10.73,10.84,930620,0
2009-03-06,10.99,11.15,10.01,10.31,1070273,0
2009-03-09,10.13,10.99,9.77,10.66,1133957,0
2009-03-10,11.07,11.79,10.89,11.58,1129517,0
2009-03-11,11.48,11.97,11.23,11.54,749224,0
2009-03-12,11.52,12.41,11.12,12.32,872628,0
2009-03-13,12.28,12.55,11.71,12.16,524435,0
2009-03-16,12.3,12.52,11.83,11.87,613871,0
2009-03-17,11.9,12.68,11.78,12.68,625011,0
2009-03-18,12.57,13.12,12.18,12.84,707279,0
2009-03-19,13.04,13.21,12.47,12.65,572475,0
2009-03-20,12.73,12.85,11.74,11.77,616774,0
2009-03-23,12.25,12.98,12.21,12.98,580434,0
2009-03-24,12.65,12.66,12.08,12.36,800830,0
2009-03-25,12.46,13.14,12.08,12.65,805410,0
2009-03-26,12.88,13.3,12.75,13.26,826619,0
2009-03-27,12.9,13,11.57,11.99,1601506,0
2009-03-30,11.59,11.64,11.11,11.39,675695,0
2009-03-31,11.64,12.33,11.46,11.78,787742,0
2009-04-01,11.5,12.16,11.23,12.12,635451,0
2009-04-02,12.56,13.19,12.35,12.74,1038423,0
2009-04-03,12.45,13.41,11.54,13.27,625431,0
2009-04-06,13.06,13.21,12.67,13.14,807269,0
2009-04-07,12.81,12.81,12.36,12.46,606429,0
2009-04-08,12.53,13,12.3,12.59,364364,0
2009-04-09,12.95,14.04,12.85,13.88,703742,0
2009-04-13,13.6,13.97,13.35,13.81,325251,0
2009-04-14,13.56,14.74,13.41,14.15,978469,0
2009-04-15,14.03,14.7,13.94,14.42,425562,0
2009-04-16,14.65,15.32,14.39,15.14,519824,0
2009-04-17,15.18,16.28,15.04,15.8,944508,0
2009-04-20,15.29,15.43,14.41,14.63,632719,0
2009-04-21,14.23,15.58,14.21,15.33,588344,0
2009-04-22,14.94,16.75,14.94,15.98,1095863,0
2009-04-23,16.05,16.3,14.75,15.18,449096,0
2009-04-24,15.44,16.35,15.32,16.06,395482,0
2009-04-27,15.67,16.12,15.08,15.24,482604,0
2009-04-28,14.97,15.34,14.49,15.01,548865,0
2009-04-29,15.12,15.96,15.12,15.63,476374,0
2009-04-30,15.87,16.98,15.87,16.56,745128,0
2009-05-01,16.56,16.93,16.24,16.54,568029,0
2009-05-04,16.8,17.58,16.8,17.23,644148,0
2009-05-05,16.81,17.84,16.72,17.56,850563,0
2009-05-06,17.92,18.36,17.36,18.13,561514,0
2009-05-07,18.47,19.14,18.01,18.11,970385,0
2009-05-08,19.71,22.76,19.71,22.69,2314044,0
2009-05-11,21.98,22.1,20.91,21.02,1026597,0
2009-05-12,21.14,22.16,20.77,21.59,1582087,0
2009-05-13,20.79,20.94,19.69,20.36,960056,0
2009-05-14,20.54,21.04,20.33,20.6,612814,0
2009-05-15,20.53,21.06,19.79,19.88,478517,0
2009-05-18,20.26,21.53,20.08,21.34,512118,0
2009-05-19,21.49,21.61,20.63,20.89,381924,0
2009-05-20,21.19,22.29,20.28,20.42,564047,0
2009-05-21,20.11,20.36,19.57,19.89,482867,0
2009-05-22,20,20.24,19.34,19.38,192189,0
2009-05-26,19.32,20.31,19.17,20.28,374676,0
2009-05-27,20.13,20.78,19.78,19.91,339262,0
2009-05-28,20.08,20.42,18.46,19.46,577990,0
2009-05-29,19.6,19.92,19.1,19.77,350695,0
2009-06-01,20.2,21.53,20.1,21.02,227568,0
2009-06-02,20.98,21.33,20.02,21.16,281644,0
2009-06-03,20.85,20.85,19.32,19.76,373176,0
2009-06-04,19.86,20.29,19.41,20.04,202724,0
2009-06-05,20.38,20.55,19.52,19.9,137444,0
2009-06-08,19.39,20.29,19.15,20.24,239716,0
2009-06-09,20.54,20.63,20.1,20.4,191510,0
2009-06-10,20.57,20.76,19.62,19.64,377251,0
2009-06-11,19.76,20.08,19.25,19.63,444716,0
2009-06-12,19.96,19.96,19.2,19.37,358195,0
2009-06-15,19.15,19.17,18.13,18.3,446029,0
2009-06-16,18.57,18.97,18.09,18.35,474666,0
2009-06-17,18.31,18.31,17.14,17.21,1027947,0
2009-06-18,17.14,17.62,17.03,17.41,328129,0
2009-06-19,17.67,17.84,17.11,17.41,504183,0
2009-06-22,17.33,17.34,17.09,17.23,467260,0
2009-06-23,17.36,17.48,17.22,17.23,442524,0
2009-06-24,17.39,17.79,17.06,17.18,244722,0
2009-06-25,17.14,17.44,16.99,17.24,370688,0
2009-06-26,17.17,17.65,16.69,16.77,2382919,0
2009-06-29,17.2,17.37,16.52,16.84,360567,0
2009-06-30,16.91,17.42,16.56,16.62,248862,0
2009-07-01,16.84,17.07,16.74,16.76,192226,0
2009-07-02,16.1,16.27,15.78,15.78,388165,0
2009-07-06,15.25,15.73,14.92,14.98,500737,0
2009-07-07,15.19,15.19,14.36,14.41,322327,0
2009-07-08,14.68,14.7,13.6,14.27,420665,0
2009-07-09,14.31,14.36,13.73,13.9,464158,0
2009-07-10,13.85,14.07,13.28,13.58,346606,0
2009-07-13,13.58,14.3,13.24,14.03,453237,0
2009-07-14,14.16,14.37,14.09,14.28,254585,0
2009-07-15,14.45,15.17,14.45,15,247171,0
2009-07-16,14.93,15.16,14.64,15.1,238514,0
2009-07-17,15.16,15.41,15.16,15.32,226535,0
2009-07-20,15.37,16.27,15.37,15.96,295172,0
2009-07-21,16.24,16.83,16.08,16.44,305926,0
2009-07-22,16.37,16.77,16.19,16.53,350116,0
2009-07-23,16.47,17.27,16.42,17,396898,0
2009-07-24,16.75,17.77,16.62,17.71,271199,0
2009-07-27,17.8,17.91,17.45,17.52,112928,0
2009-07-28,17.27,17.56,16.66,17.01,214371,0
2009-07-29,17.01,17.01,16.51,16.77,136560,0
2009-07-30,16.94,17.57,16.83,17.19,206058,0
2009-07-31,17.15,17.68,16.33,17.66,170147,0
2009-08-03,17.82,18.47,17.69,18.3,243992,0
2009-08-04,18.27,18.68,17.98,18.64,216407,0
2009-08-05,18.74,18.98,17.95,18.74,221881,0
2009-08-06,18.92,18.98,18.04,18.11,213695,0
2009-08-07,17.79,19.03,17.79,18.82,342828,0
2009-08-10,18.6,18.68,18.03,18.22,301187,0
2009-08-11,18.17,18.17,16.91,17.02,267589,0
2009-08-12,17.09,17.76,17.02,17.1,339687,0
2009-08-13,17.15,17.77,16.8,17.72,249702,0
2009-08-14,17.63,17.74,17.05,17.72,235925,0
2009-08-17,17.26,17.59,17.16,17.42,228402,0
2009-08-18,17.5,18.09,17.49,17.97,124418,0
2009-08-19,17.38,17.9,17.38,17.89,223572,0
2009-08-20,17.92,18.09,17.15,17.92,107692,0
2009-08-21,18.2,19.83,18.06,19.41,554995,0
2009-08-24,19.61,19.91,19,19.42,295119,0
2009-08-25,19.46,20.04,19.46,19.75,200945,0
2009-08-26,19.58,19.85,19.18,19.54,138480,0
2009-08-27,19.66,19.98,19.19,19.64,192899,0
2009-08-28,20.01,20.01,19.24,19.51,181373,0
2009-08-31,19.26,19.26,18.69,18.78,227425,0
2009-09-01,18.75,19.41,18.32,18.45,294645,0
2009-09-02,18.32,18.32,17.68,17.69,197703,0
2009-09-03,17.97,18.07,17.64,17.87,199790,0
2009-09-04,17.74,18.05,17.57,17.86,171360,0
2009-09-08,18.19,18.75,18.15,18.66,300513,0
2009-09-09,18.68,19.23,18.4,19.12,381743,0
2009-09-10,19.16,19.67,18.99,19.62,191740,0
2009-09-11,19.63,19.75,19.3,19.68,127405,0
2009-09-14,19.63,19.95,19.38,19.39,196006,0
2009-09-15,19.38,19.63,19.15,19.25,174521,0
2009-09-16,19.43,19.57,19.27,19.41,833263,0
2009-09-17,19.46,19.68,19.42,19.59,291041,0
2009-09-18,19.65,19.75,19.33,19.39,331359,0
2009-09-21,19.23,19.49,18.91,19.45,236878,0
2009-09-22,19.71,20.2,19.43,19.96,281040,0
2009-09-23,20.2,20.87,20.1,20.6,314853,0
2009-09-24,20.57,20.85,20,20.3,237475,0
2009-09-25,20.16,20.4,19.62,19.74,145956,0
2009-09-28,19.81,20.75,19.57,20.68,219417,0
2009-09-29,20.67,21.04,19.9,19.96,343024,0
2009-09-30,20.1,20.55,19.64,20.39,274105,0
2009-10-01,20.35,20.35,19.6,19.62,258819,0
2009-10-02,19.43,19.43,18.43,18.94,200364,0
2009-10-05,19.11,19.36,18.59,18.96,181516,0
2009-10-06,19.16,19.79,19.14,19.73,155661,0
2009-10-07,19.71,20.06,19.69,19.77,95119,0
2009-10-08,20.05,20.33,19.93,20.07,125460,0
2009-10-09,19.96,20.3,19.78,20.16,89567,0
2009-10-12,20.13,20.61,19.69,19.81,153809,0
2009-10-13,19.86,20.51,19.86,20.2,125578,0
2009-10-14,20.47,21.18,20.45,21.18,277289,0
2009-10-15,21.03,21.37,20.98,21.11,179586,0
2009-10-16,20.93,21.02,20.13,20.53,229569,0
2009-10-19,20.82,21.4,20.54,20.86,92711,0
2009-10-20,21,21.07,19.91,20.17,115432,0
2009-10-21,19.95,20.84,19.37,19.43,216835,0
2009-10-22,19.42,20.5,18.85,20.31,220021,0
2009-10-23,20.2,20.54,19.3,19.44,142901,0
2009-10-26,19.48,19.86,18.41,18.51,238881,0
2009-10-27,18.5,18.79,17.97,18.12,178324,0
2009-10-28,18.17,18.23,17.39,17.48,205203,0
2009-10-29,17.63,18.39,17.58,18.09,235627,0
2009-10-30,17.84,17.89,16.86,16.9,286740,0
2009-11-02,16.99,17.41,16.41,16.8,230242,0
2009-11-03,16.68,17.14,16.49,16.93,226663,0
2009-11-04,17.13,18.16,16.96,17.51,389038,0
2009-11-05,17.66,18.05,17.28,17.89,254173,0
2009-11-06,17.43,17.77,16.32,16.72,770243,0
2009-11-09,16.7,17.5,16.7,17.39,560218,0
2009-11-10,17.38,17.69,17.09,17.39,363833,0
2009-11-11,17.61,17.91,17.54,17.65,381922,0
2009-11-12,17.76,17.76,16.97,16.99,308771,0
2009-11-13,17.12,17.29,16.57,16.64,379797,0
2009-11-16,16.72,17.25,16.72,17.21,380761,0
2009-11-17,17.06,17.17,16.5,16.87,333246,0
2009-11-18,16.93,17.07,16.43,16.57,330900,0
2009-11-19,16.36,16.44,15.89,16.04,369578,0
2009-11-20,15.84,16.02,15.68,15.89,223714,0
2009-11-23,16.33,16.33,15.78,15.99,264573,0
2009-11-24,15.96,15.96,15.57,15.8,264078,0
2009-11-25,16.03,17.17,15.9,16.67,443695,0
2009-11-27,16.07,16.49,16,16.09,112987,0
2009-11-30,15.93,16.05,15.69,15.91,256891,0
2009-12-01,16.17,16.46,16.1,16.35,285215,0
2009-12-02,16.27,16.89,16.27,16.47,196913,0
2009-12-03,16.58,16.66,16.25,16.45,303324,0
2009-12-04,16.63,17.04,16.45,16.88,351015,0
2009-12-07,16.83,17.2,16.72,17.17,236864,0
2009-12-08,16.95,17.12,16.66,16.94,306983,0
2009-12-09,16.89,17.12,16.52,16.99,247232,0
2009-12-10,17.17,17.18,16.47,16.47,314006,0
2009-12-11,16.5,16.77,16.35,16.61,139035,0
2009-12-14,16.75,16.76,16.37,16.62,298668,0
2009-12-15,16.62,17.14,16.59,16.79,448469,0
2009-12-16,17.17,17.24,16.74,16.81,303736,0
2009-12-17,16.66,16.79,16.44,16.68,206263,0
2009-12-18,16.61,16.91,16.53,16.71,459507,0
2009-12-21,16.83,17.5,16.67,17.41,344800,0
2009-12-22,17.53,17.93,17.44,17.79,217555,0
2009-12-23,17.87,18.1,17.51,18.01,145738,0
2009-12-24,17.99,18.35,17.93,18.2,48745,0
2009-12-28,18.22,18.37,17.93,18.05,100268,0
2009-12-29,18.05,18.35,17.73,18.19,134002,0
2009-12-30,18.02,18.33,17.58,17.83,170112,0
2009-12-31,17.86,17.93,17.3,17.31,143735,0
2010-01-04,17.56,17.85,17.38,17.83,323384,0
2010-01-05,17.89,18.27,17.71,18.2,271570,0
2010-01-06,18.2,18.81,18.17,18.63,289523,0
2010-01-07,18.67,19.92,18.56,19.72,384776,0
2010-01-08,19.69,20.2,19.37,20.2,309049,0
2010-01-11,20.4,20.4,20.05,20.16,208454,0
2010-01-12,19.9,20.2,19.08,19.42,354644,0
2010-01-13,19.58,19.69,19.25,19.42,573912,0
2010-01-14,19.23,19.49,19.23,19.31,252553,0
2010-01-15,19.38,19.38,18.79,18.82,180237,0
2010-01-19,18.76,19.1,18.68,18.96,317085,0
2010-01-20,18.72,19.1,18.55,19.02,182127,0
2010-01-21,19.08,19.36,18.89,19.22,444663,0
2010-01-22,19.22,19.44,18.61,18.73,256273,0
2010-01-25,18.92,18.92,18.52,18.68,323721,0
2010-01-26,18.65,18.72,18.36,18.37,226847,0
2010-01-27,18.38,18.4,17.88,18.1,308813,0
2010-01-28,18.2,18.31,17.6,17.82,244907,0
2010-01-29,17.88,18.51,17.88,18.25,292672,0
2010-02-01,18.3,18.62,18.23,18.6,248969,0
2010-02-02,18.59,19.38,18.59,19.32,311285,0
2010-02-03,19.12,19.57,19.05,19.44,198332,0
2010-02-04,19.31,19.31,18.6,18.62,274978,0
2010-02-05,18.73,18.73,17.84,18.54,448827,0
2010-02-08,18.48,18.59,18,18.06,117691,0
2010-02-09,18.37,18.44,18,18.34,220801,0
2010-02-10,18.3,18.52,17.95,18.39,88745,0
2010-02-11,18.26,18.96,18.06,18.91,168376,0
2010-02-12,18.61,19.22,18.51,19.2,121720,0
2010-02-16,19.34,19.44,19.21,19.36,110808,0
2010-02-17,19.53,19.6,19.3,19.47,104990,0
2010-02-18,19.5,19.9,19.48,19.89,126539,0
2010-02-19,19.87,20.29,19.76,20.21,146418,0
2010-02-22,20.35,20.5,20.17,20.39,104097,0
2010-02-23,20.27,20.37,19.77,20.12,216483,0
2010-02-24,20.27,20.47,19.85,20.37,163824,0
2010-02-25,20.08,20.49,19.72,20.48,184202,0
2010-02-26,19.33,19.37,17.79,18.93,570347,0
2010-03-01,18.93,19.18,18.74,19.06,243638,0
2010-03-02,19.16,19.19,18.83,19.09,229628,0
2010-03-03,19.18,19.25,19,19.11,518460,0
2010-03-04,19.15,19.48,19.13,19.39,152870,0
2010-03-05,19.49,19.78,19.49,19.63,172182,0
2010-03-08,19.57,19.7,19.27,19.49,140846,0
2010-03-09,19.5,19.64,19.21,19.37,186809,0
2010-03-10,19.29,19.45,19.02,19.23,307266,0
2010-03-11,19.03,19.3,18.97,19.28,81478,0
2010-03-12,19.32,19.49,18.98,19.47,376759,0
2010-03-15,19.4,19.47,19.22,19.43,108370,0
2010-03-16,19.45,19.53,19.24,19.48,187079,0
2010-03-17,19.59,19.71,19.55,19.57,248236,0
2010-03-18,19.46,19.95,19.37,19.91,139770,0
2010-03-19,19.91,20.4,19.86,20.19,403521,0
2010-03-22,20.19,21.59,19.6,21.23,281333,0
2010-03-23,21.2,21.75,20.98,21.68,163624,0
2010-03-24,21.51,21.72,21.27,21.45,117571,0
2010-03-25,21.84,22.74,21.38,21.45,483213,0
2010-03-26,21.48,21.64,20.8,21.39,243580,0
2010-03-29,21.45,21.88,21.45,21.86,145476,0
2010-03-30,21.8,22.21,21.39,21.45,224777,0
2010-03-31,21.42,21.58,20.77,20.82,243017,0
2010-04-01,21.06,21.19,20.61,21.06,324048,0
2010-04-05,21.23,21.53,21.04,21.53,149175,0
2010-04-06,21.49,21.95,21.45,21.79,135459,0
2010-04-07,21.79,21.98,21.09,21.35,193744,0
2010-04-08,21.2,21.22,20.89,20.94,167138,0
2010-04-09,20.94,21.22,20.66,21.2,85168,0
2010-04-12,21.18,21.66,21.18,21.33,210745,0
2010-04-13,21.33,21.63,21.26,21.51,102873,0
2010-04-14,21.71,22.64,21.66,22.3,350931,0
2010-04-15,22.38,22.4,22.02,22.23,262013,0
2010-04-16,22.19,22.4,21.77,22.06,329180,0
2010-04-19,21.88,22.11,21.43,21.73,218600,0
2010-04-20,21.94,22.42,21.83,22.33,377953,0
2010-04-21,22.45,22.98,22.28,22.51,207204,0
2010-04-22,22.21,22.85,21.98,22.82,126734,0
2010-04-23,22.91,23.68,22.81,23.53,286018,0
2010-04-26,23.6,23.7,23.16,23.45,285020,0
2010-04-27,23.26,23.68,22.93,23.03,169544,0
2010-04-28,23.38,23.82,23.06,23.35,161860,0
2010-04-29,23.64,24.12,23.49,24.11,255582,0
2010-04-30,24.1,24.39,23.19,23.23,240179,0
2010-05-03,23.3,24.35,23.25,24.18,205039,0
2010-05-04,23.74,23.82,22.86,23.03,275966,0
2010-05-05,22.8,23.19,22.24,22.9,335739,0
2010-05-06,22.8,23.44,20.66,21.89,252123,0
2010-05-07,20.71,21.09,19.75,19.88,674615,0
2010-05-10,21.18,21.26,20.47,21.2,300672,0
2010-05-11,20.88,21.96,20.75,21.52,365542,0
2010-05-12,21.75,22.77,21.35,22.58,359847,0
2010-05-13,22.55,23.05,22.45,22.6,133645,0
2010-05-14,22.52,22.52,21.54,21.85,183668,0
2010-05-17,22.02,22.18,21.62,22.09,318390,0
2010-05-18,22.56,23.07,21.9,21.96,240279,0
2010-05-19,21.88,22.3,21.23,21.45,232949,0
2010-05-20,20.77,20.95,20.06,20.1,351776,0
2010-05-21,19.56,20.48,19.56,20.17,309717,0
2010-05-24,20.18,20.31,19.42,19.79,307661,0
2010-05-25,19.16,19.87,18.91,19.76,226636,0
2010-05-26,19.89,20.68,19.75,20.2,290471,0
2010-05-27,20.63,21.24,20.57,21.24,146445,0
2010-05-28,21.28,21.59,20.91,21.35,485355,0
2010-06-01,20.98,21.08,18.98,18.98,513296,0
2010-06-02,19.33,19.33,18.7,19.19,223331,0
2010-06-03,19.15,19.41,18.46,18.73,559701,0
2010-06-04,18.16,18.3,17.36,17.53,576669,0
2010-06-07,17.67,17.67,16.7,16.75,252548,0
2010-06-08,16.72,16.81,16.25,16.52,287257,0
2010-06-09,16.72,17.06,16.04,16.46,740012,0
2010-06-10,16.72,16.79,16.32,16.58,467100,0
2010-06-11,16.32,16.77,16.32,16.47,605006,0
2010-06-14,16.53,16.83,16.33,16.54,449630,0
2010-06-15,16.94,17.82,16.94,17.79,535101,0
2010-06-16,17.54,18.44,17.54,17.99,603298,0
2010-06-17,18.02,18.06,17.66,17.92,297759,0
2010-06-18,18.06,18.45,17.36,18.17,572685,0
2010-06-21,18.28,18.66,17.7,17.84,190046,0
2010-06-22,17.88,18.12,17.27,17.34,221938,0
2010-06-23,17.29,17.39,16.94,17.17,218607,0
2010-06-24,17.02,17.18,16.57,16.62,157424,0
2010-06-25,16.72,17.26,16.51,16.99,278755,0
2010-06-28,16.98,17.49,16.78,17.01,164403,0
2010-06-29,16.68,16.75,15.71,15.91,263704,0
2010-06-30,15.93,16.25,15.67,15.78,236427,0
2010-07-01,15.78,15.78,15.04,15.38,204884,0
2010-07-02,15.5,15.5,14.9,15.35,255767,0
2010-07-06,15.61,16.01,15.1,15.2,265198,0
2010-07-07,15.05,15.89,15.02,15.86,269942,0
2010-07-08,16.03,16.45,16.01,16.4,241073,0
2010-07-09,16.44,17.01,16.39,17.01,195350,0
2010-07-12,16.99,17.23,16.44,16.53,231382,0
2010-07-13,16.9,17.55,16.9,17.49,254265,0
2010-07-14,17.39,17.95,17.28,17.58,248539,0
2010-07-15,17.55,17.64,17.17,17.5,263963,0
2010-07-16,17.38,17.38,16.54,16.64,265644,0
2010-07-19,16.7,17.16,16.5,17.04,211627,0
2010-07-20,16.73,17.59,16.68,17.55,232521,0
2010-07-21,17.75,18.04,17.38,17.43,171142,0
2010-07-22,17.85,18.5,17.83,18.19,276334,0
2010-07-23,18.04,18.79,17.9,18.56,246354,0
2010-07-26,18.58,19.01,18.58,18.75,203850,0
2010-07-27,18.98,19.09,18.74,18.81,184837,0
2010-07-28,18.83,18.98,18.52,18.59,172532,0
2010-07-29,18.71,19.1,18.27,18.61,262001,0
2010-07-30,18.29,18.77,18.25,18.46,214489,0
2010-08-02,18.84,19.04,18.56,18.75,294941,0
2010-08-03,18.68,18.74,18.44,18.53,212439,0
2010-08-04,18.74,18.85,18.61,18.76,253592,0
2010-08-05,18.64,18.7,18.14,18.2,198253,0
2010-08-06,19.1,20.09,19.1,19.86,783613,0
2010-08-09,20.11,20.34,19.92,20.15,504393,0
2010-08-10,19.91,20.33,19.77,20.07,392991,0
2010-08-11,19.34,19.49,18.65,19.1,534117,0
2010-08-12,18.77,19.38,18.7,18.96,964714,0
2010-08-13,18.92,19.03,18.67,18.78,314601,0
2010-08-16,18.71,19.01,18.51,18.89,219001,0
2010-08-17,19.09,19.42,18.86,19.04,237249,0
2010-08-18,18.96,19.36,18.79,19.19,129891,0
2010-08-19,19.15,19.15,18.74,18.88,216175,0
2010-08-20,18.73,18.94,18.52,18.79,309268,0
2010-08-23,19.82,19.99,19.45,19.51,174789,0
2010-08-24,19.05,19.74,18.92,19.3,245066,0
2010-08-25,19.1,19.89,19,19.83,173994,0
2010-08-26,19.93,20.15,19.51,19.6,202052,0
2010-08-27,19.8,20.12,19.39,20.1,162109,0
2010-08-30,20.04,20.22,19.56,19.63,171839,0
2010-08-31,19.55,19.85,19.35,19.76,365276,0
2010-09-01,20,20,19.62,19.85,510949,0
2010-09-02,19.98,19.98,19.65,19.85,508427,0
2010-09-03,19.9,19.95,19.64,19.85,549969,0
2010-09-07,19.83,19.85,19.59,19.77,192087,0
2010-09-08,19.77,19.95,19.46,19.85,606043,0
2010-09-09,20.15,20.15,19.53,19.64,257119,0
2010-09-10,19.67,19.89,19.49,19.76,305933,0
2010-09-13,19.96,20.24,19.46,19.56,901638,0
2010-09-14,19.5,19.65,19.28,19.55,273751,0
2010-09-15,19.5,19.67,19.36,19.49,244582,0
2010-09-16,19.39,19.63,19.22,19.35,207836,0
2010-09-17,19.54,19.67,19.2,19.29,309368,0
2010-09-20,19.34,19.66,18.98,19.47,469823,0
2010-09-21,19.38,19.83,19.38,19.6,338074,0
2010-09-22,19.6,19.86,19.38,19.6,581620,0
2010-09-23,19.59,20.4,19.43,19.51,631043,0
2010-09-24,19.6,19.92,19.6,19.9,261344,0
2010-09-27,19.94,20.06,19.72,19.82,342187,0
2010-09-28,19.89,20.01,19.54,19.85,389505,0
2010-09-29,19.72,20.2,19.72,20.14,296789,0
2010-09-30,20.29,20.3,19.76,20.09,289088,0
2010-10-01,20.21,20.35,19.81,20.28,205620,0
2010-10-04,20.2,20.36,19.84,19.94,196754,0
2010-10-05,20.18,20.55,19.91,20.52,290552,0
2010-10-06,20.52,21.25,20.52,21.18,287664,0
2010-10-07,21.28,21.28,20.87,21,163592,0
2010-10-08,21.03,21.48,20.94,21.37,175159,0
2010-10-11,21.36,21.6,21.12,21.24,85603,0
2010-10-12,21.2,21.47,20.84,21.36,158170,0
2010-10-13,21.45,21.88,21.37,21.62,161141,0
2010-10-14,21.65,21.84,21.48,21.79,171028,0
2010-10-15,21.93,21.94,21.27,21.66,212641,0
2010-10-18,21.68,22.33,21.68,22.31,228078,0
2010-10-19,21.98,22.25,21.76,21.93,267526,0
2010-10-20,22.06,22.6,21.85,22.46,179935,0
2010-10-21,22.6,23.36,22.57,23.09,381746,0
2010-10-22,23.06,23.18,22.89,23.02,217856,0
2010-10-25,23.26,23.5,23.07,23.16,200368,0
2010-10-26,23.08,23.52,22.94,23.18,149785,0
2010-10-27,23.21,23.38,22.54,22.79,325704,0
2010-10-28,23.06,23.44,22.69,23.02,336021,0
2010-10-29,23,23.4,23,23.21,184318,0
2010-11-01,23.41,23.69,22.98,23.44,419450,0
2010-11-02,22.66,22.99,22.35,22.9,254495,0
2010-11-03,22.99,23.13,22.74,23.05,172831,0
2010-11-04,23.4,23.85,23.35,23.51,253424,0
2010-11-05,23.38,23.71,22.39,22.43,473762,0
2010-11-08,22.39,23.28,22.38,23.03,354483,0
2010-11-09,23.13,23.16,22.38,22.48,245466,0
2010-11-10,22.56,22.96,22.35,22.87,178301,0
2010-11-11,22.69,22.78,22.44,22.6,144401,0
2010-11-12,22.43,22.55,22.16,22.19,185111,0
2010-11-15,22.25,22.48,22.12,22.23,172109,0
2010-11-16,22.11,22.15,21.54,21.85,291760,0
2010-11-17,21.92,21.98,21.62,21.92,238037,0
2010-11-18,22.17,22.3,21.89,21.99,342191,0
2010-11-19,21.88,22.37,21.69,22.18,112942,0
2010-11-22,22.15,22.15,21.65,22.05,173915,0
2010-11-23,21.64,21.64,19.9,19.98,879832,0
2010-11-24,19.18,19.63,19.13,19.23,3633035,0
2010-11-26,19.21,19.39,19.02,19.06,493295,0
2010-11-29,18.98,19.17,18.6,19.12,674032,0
2010-11-30,18.92,19.2,18.9,19.05,553787,0
2010-12-01,19.42,19.48,19.15,19.29,694430,0
2010-12-02,19.29,19.9,19.26,19.85,543249,0
2010-12-03,19.79,19.92,19.58,19.85,240101,0
2010-12-06,19.79,20.45,19.77,20.28,331855,0
2010-12-07,20.43,20.64,20.22,20.48,373208,0
2010-12-08,20.55,20.82,20.53,20.63,336334,0
2010-12-09,20.81,20.85,20.56,20.73,262318,0
2010-12-10,20.73,20.96,20.55,20.92,333345,0
2010-12-13,20.95,20.97,20.5,20.5,251800,0
2010-12-14,20.88,21.38,20.88,20.94,1007635,0
2010-12-15,21.41,21.48,20.96,21.08,466264,0
2010-12-16,21.2,21.49,21.04,21.39,247381,0
2010-12-17,21.34,21.66,21.16,21.64,484316,0
2010-12-20,21.67,21.81,21.44,21.46,328506,0
2010-12-21,21.5,21.71,21.48,21.53,284199,0
2010-12-22,20.95,21.54,20.91,21.46,348691,0
2010-12-23,21.49,21.49,21.17,21.29,232660,0
2010-12-27,21.17,21.33,21.04,21.27,146372,0
2010-12-28,21.26,21.3,21.09,21.13,242556,0
2010-12-29,21.23,21.34,21.15,21.24,174659,0
2010-12-30,21.26,21.3,21.12,21.19,142811,0
2010-12-31,21.19,21.74,21.19,21.41,212651,0
2011-01-03,21.56,21.9,21.55,21.78,305803,0
2011-01-04,21.78,21.87,21.41,21.54,455443,0
2011-01-05,21.52,22,21.46,21.77,400161,0
2011-01-06,21.82,22.11,21.71,21.94,233374,0
2011-01-07,22.01,22.25,21.47,21.77,320474,0
2011-01-10,21.82,22.11,21.5,22.02,246283,0
2011-01-11,22.1,22.45,22.03,22.4,265598,0
2011-01-12,22.62,22.89,22.3,22.86,232959,0
2011-01-13,22.9,23.1,22.62,23,207980,0
2011-01-14,22.86,23.08,22.77,23.02,104261,0
2011-01-18,23.02,23.04,22.44,22.75,200766,0
2011-01-19,22.8,23.08,22.57,22.67,319738,0
2011-01-20,22.61,22.91,22.45,22.67,253488,0
2011-01-21,22.67,22.93,22.67,22.7,135148,0
2011-01-24,22.76,23.53,22.75,23.32,224415,0
2011-01-25,23.19,23.58,22.88,23.55,289144,0
2011-01-26,23.56,23.86,23.3,23.48,252859,0
2011-01-27,23.53,23.53,23.12,23.38,130027,0
2011-01-28,23.34,23.38,22.32,22.33,188434,0
2011-01-31,22.45,22.87,22.12,22.71,128378,0
2011-02-01,22.86,23.33,22.8,23.23,172903,0
2011-02-02,23.18,23.48,23.06,23.4,216813,0
2011-02-03,23.42,23.5,23.21,23.35,182674,0
2011-02-04,23.4,23.52,23.15,23.26,107253,0
2011-02-07,23.26,23.74,23.16,23.7,148235,0
2011-02-08,23.74,23.94,23.51,23.94,120397,0
2011-02-09,23.9,24.12,23.75,24.06,193139,0
2011-02-10,23.93,24.24,23.93,24.17,210526,0
2011-02-11,24.17,24.55,24.15,24.55,91604,0
2011-02-14,24.55,25.1,24.55,24.95,166883,0
2011-02-15,24.93,24.95,24.46,24.55,134177,0
2011-02-16,24.71,25.14,24.68,25,136006,0
2011-02-18,25.07,25.28,24.87,25.16,87911,0
2011-02-22,24.86,24.93,23.85,24.03,193535,0
2011-02-23,23.99,24.11,23.54,23.58,256478,0
2011-02-24,23.6,23.84,23.03,23.76,311852,0
2011-02-25,23.98,24.07,23,23.43,319685,0
2011-02-28,23.52,23.9,23.5,23.82,254304,0
2011-03-01,23.97,23.97,23.18,23.23,506230,0
2011-03-02,23.26,23.75,23,23.57,178820,0
2011-03-03,23.86,25,23.83,24.89,238743,0
2011-03-04,24.89,24.89,24.25,24.47,213028,0
2011-03-07,24.49,24.71,23.64,23.8,316013,0
2011-03-08,23.81,24.84,23.76,24.49,224317,0
2011-03-09,24.51,24.69,24.26,24.61,87752,0
2011-03-10,24.22,24.32,23.58,23.74,170256,0
2011-03-11,23.64,24.18,23.32,24.06,143824,0
2011-03-14,23.87,24.19,23.29,23.61,125444,0
2011-03-15,22.98,23.32,22.77,23.16,272981,0
2011-03-16,22.97,23.2,22.44,22.48,365397,0
2011-03-17,22.84,23.03,22.42,22.53,339382,0
2011-03-18,22.75,23.16,22.75,23.16,256885,0
2011-03-21,23.48,23.98,23.45,23.93,145801,0
2011-03-22,24.02,24.04,23.62,23.63,79070,0
2011-03-23,23.63,23.73,23.2,23.56,90457,0
2011-03-24,23.77,23.89,23.44,23.72,90286,0
2011-03-25,23.95,24.22,23.48,23.52,173050,0
2011-03-28,23.62,24.01,23.53,23.64,132398,0
2011-03-29,23.67,24.31,23.65,24.09,243336,0
2011-03-30,24.26,24.65,24.19,24.32,232120,0
2011-03-31,24.3,24.42,24.21,24.36,112877,0
2011-04-01,24.52,24.77,24.39,24.7,161701,0
2011-04-04,24.73,24.84,24.02,24.56,150518,0
2011-04-05,24.48,24.74,24.44,24.63,243277,0
2011-04-06,24.75,24.97,24.75,24.97,139933,0
2011-04-07,25,25.79,24.99,25.37,326061,0
2011-04-08,25.57,25.82,25.5,25.64,348671,0
2011-04-11,25.67,25.75,25.2,25.43,203502,0
2011-04-12,25.26,25.48,25.08,25.31,263970,0
2011-04-13,25.55,25.87,25,25.14,223786,0
2011-04-14,24.94,25.11,24.69,24.95,133633,0
2011-04-15,24.85,25.67,24.85,25.54,197369,0
2011-04-18,25.16,25.16,24.66,25,166957,0
2011-04-19,25.04,25.3,24.88,25.14,225058,0
2011-04-20,25.66,25.95,25.5,25.62,273882,0
2011-04-21,25.85,25.98,25.65,25.96,181847,0
2011-04-25,25.77,25.86,25.07,25.16,266459,0
2011-04-26,25.22,25.6,25.16,25.5,390678,0
2011-04-27,25.53,25.73,25.31,25.64,134882,0
2011-04-28,25.64,26.18,25.64,26.15,121641,0
2011-04-29,26.19,26.87,26.08,26.66,331792,0
2011-05-02,26.76,26.8,26.25,26.34,207528,0
2011-05-03,26.34,26.48,26.01,26.38,180069,0
2011-05-04,26.35,26.41,25.91,26.22,235289,0
2011-05-05,26.14,26.56,25.93,26.17,182780,0
2011-05-06,25.4,25.47,23.35,23.45,837549,0
2011-05-09,23.48,23.57,22.25,23.31,521925,0
2011-05-10,23.38,23.76,23.22,23.58,215608,0
2011-05-11,23.57,23.79,23.13,23.26,342236,0
2011-05-12,23.17,23.25,22.83,22.9,241665,0
2011-05-13,23.06,23.07,22.23,22.32,288839,0
2011-05-16,22.26,22.26,21.11,21.13,514722,0
2011-05-17,20.97,21,19.93,20.13,1141301,0
2011-05-18,20.17,20.56,20.04,20.48,369532,0
2011-05-19,20.63,20.83,20.26,20.34,245787,0
2011-05-20,20.44,20.44,19.52,19.86,400872,0
2011-05-23,19.45,19.6,19.25,19.31,294184,0
2011-05-24,19.39,19.46,18.5,18.54,355151,0
2011-05-25,18.5,19.26,18.05,19.16,401385,0
2011-05-26,19.12,19.51,18.92,19.41,280609,0
2011-05-27,19.47,20.05,19.47,19.89,247305,0
2011-05-31,20.16,20.49,20.08,20.3,362923,0
2011-06-01,20.24,20.3,19.19,19.24,325875,0
2011-06-02,19.42,19.74,19.12,19.42,234567,0
2011-06-03,19.08,20.12,19.01,19.83,427791,0
2011-06-06,19.89,19.96,19.55,19.69,327946,0
2011-06-07,19.73,19.74,19.31,19.46,513694,0
2011-06-08,19.33,19.63,19.3,19.41,582006,0
2011-06-09,19.6,19.64,19.3,19.37,159846,0
2011-06-10,19.3,19.57,19.14,19.43,297003,0
2011-06-13,19.5,19.8,19.41,19.71,232400,0
2011-06-14,19.94,20.04,19.69,19.75,318081,0
2011-06-15,19.45,19.84,19.45,19.6,204496,0
2011-06-16,19.6,19.96,19.37,19.71,292835,0
2011-06-17,19.82,19.82,18.75,18.85,587849,0
2011-06-20,18.77,19.21,18.69,19.1,279742,0
2011-06-21,19.25,19.35,18.96,19.09,358145,0
2011-06-22,19,19.31,18.98,19.05,548565,0
2011-06-23,18.9,18.93,18.5,18.82,328558,0
2011-06-24,18.82,19.02,18.67,18.71,540951,0
2011-06-27,18.7,18.97,18.52,18.93,139235,0
2011-06-28,19,19.31,18.98,19.2,224017,0
2011-06-29,19.29,19.29,18.98,19.04,204761,0
2011-06-30,19.13,19.22,18.97,19.18,260180,0
2011-07-01,19.25,19.32,18.97,19.01,409209,0
2011-07-05,19.1,19.26,18.7,18.83,169141,0
2011-07-06,18.81,18.93,18.62,18.79,124343,0
2011-07-07,19,19.15,18.98,19.02,467078,0
2011-07-08,18.81,18.84,18.43,18.84,133617,0
2011-07-11,18.58,18.58,17.92,17.95,161357,0
2011-07-12,17.87,17.95,17.63,17.64,126414,0
2011-07-13,17.78,18.22,17.69,17.94,192579,0
2011-07-14,17.95,18.04,17.6,17.68,315394,0
2011-07-15,17.72,17.84,17.41,17.5,239659,0
2011-07-18,17.45,17.61,17.39,17.54,342900,0
2011-07-19,17.64,17.72,17.36,17.6,268345,0
2011-07-20,17.62,17.65,17.45,17.54,634993,0
2011-07-21,17.58,17.8,17.5,17.58,415568,0
2011-07-22,17.6,17.62,17.39,17.61,273147,0
2011-07-25,17.47,17.6,17.41,17.46,145488,0
2011-07-26,17.38,17.39,16.51,16.61,371955,0
2011-07-27,16.51,16.58,15.75,15.81,413992,0
2011-07-28,15.8,16.13,15.71,15.79,216128,0
2011-07-29,15.62,15.84,15.33,15.78,492813,0
2011-08-01,15.94,15.94,15.46,15.8,386965,0
2011-08-02,15.68,15.99,15.46,15.46,351498,0
2011-08-03,15.4,15.41,14.7,14.94,398030,0
2011-08-04,14.75,14.75,14.08,14.1,582422,0
2011-08-05,14.31,14.39,12.17,12.78,1548240,0
2011-08-08,12.81,13.32,11.71,11.88,1391882,0
2011-08-09,12.25,12.91,11.9,12.7,1620313,0
2011-08-10,12.43,12.96,12.22,12.39,988570,0
2011-08-11,12.43,14.08,12.4,13.83,893957,0
2011-08-12,13.91,14.57,13.74,13.96,544829,0
2011-08-15,14.06,14.74,14.06,14.62,236247,0
2011-08-16,14.37,14.48,13.94,14.25,524242,0
2011-08-17,14.3,14.53,13.65,14.02,452386,0
2011-08-18,13.61,13.63,12.99,13.09,613254,0
2011-08-19,12.79,13.24,12.69,12.91,780706,0
2011-08-22,13.26,13.29,12.67,12.71,411377,0
2011-08-23,12.72,13.43,12.62,13.43,289505,0
2011-08-24,13.41,13.71,13.01,13.35,223747,0
2011-08-25,13.45,13.51,12.73,12.96,493493,0
2011-08-26,12.82,13.1,12.41,13.09,400808,0
2011-08-29,13.22,14.45,13.22,14.41,342948,0
2011-08-30,14.24,14.53,13.96,14.27,333449,0
2011-08-31,14.3,14.48,13.96,14.04,263060,0
2011-09-01,14.04,14.13,13.43,13.54,345353,0
2011-09-02,13.34,13.34,12.8,12.91,237220,0
2011-09-06,12.39,13.16,12.39,13.11,311857,0
2011-09-07,13.35,14.12,13.19,13.94,384216,0
2011-09-08,13.99,14.38,13.95,14.16,519425,0
2011-09-09,14.01,14.06,13.52,13.57,442879,0
2011-09-12,13.14,13.57,12.92,13.32,272268,0
2011-09-13,13.18,13.93,13.15,13.77,222078,0
2011-09-14,13.93,14.13,13.55,13.87,196531,0
2011-09-15,14.03,14.35,13.89,14.22,168842,0
2011-09-16,14.3,14.33,13.87,13.91,322432,0
2011-09-19,13.58,13.71,13.33,13.59,188721,0
2011-09-20,13.72,14.07,13.21,13.25,284265,0
2011-09-21,13.28,13.31,12.4,12.42,250667,0
2011-09-22,11.9,12.14,11.22,11.39,399162,0
2011-09-23,11.37,11.77,11.31,11.54,302816,0
2011-09-26,11.71,11.94,11.41,11.89,170652,0
2011-09-27,12.16,13.02,12.16,12.31,243864,0
2011-09-28,12.3,12.44,11.51,11.53,207395,0
2011-09-29,11.8,12.06,11.54,12,167271,0
2011-09-30,11.82,12.22,11.46,11.49,212921,0
2011-10-03,11.35,11.49,10.41,10.57,407709,0
2011-10-04,10.41,11.23,10.08,11.23,495364,0
2011-10-05,11.37,11.86,11.11,11.72,241936,0
2011-10-06,11.66,12.8,11.66,12.34,248379,0
2011-10-07,12.39,12.68,11.7,12.04,183016,0
2011-10-10,12.33,12.97,12.31,12.81,186688,0
2011-10-11,12.64,13.23,12.62,13.02,177822,0
2011-10-12,13.09,13.72,12.94,13.58,289049,0
2011-10-13,13.61,13.62,12.35,12.95,202087,0
2011-10-14,13.13,13.65,13.08,13.59,167199,0
2011-10-17,13.39,13.45,12.41,12.48,144811,0
2011-10-18,12.52,13.28,12.14,13.2,235812,0
2011-10-19,13.12,13.44,12.89,12.99,224566,0
2011-10-20,13,13,12.32,12.83,126415,0
2011-10-21,13.08,13.85,13.08,13.7,234913,0
2011-10-24,13.84,14.31,13.73,14.23,232546,0
2011-10-25,14.06,14.06,13.54,13.58,122847,0
2011-10-26,13.81,14.48,13.49,14.32,235063,0
2011-10-27,14.84,15.77,14.73,15.52,369349,0
2011-10-28,15.31,15.72,15.17,15.29,399379,0
2011-10-31,14.86,15.18,14.52,14.53,151351,0
2011-11-01,13.93,14.44,13.71,13.93,230586,0
2011-11-02,14.33,14.7,13.98,14.48,237739,0
2011-11-03,14.67,15.66,14.36,15.15,413790,0
2011-11-04,14.87,15.67,14.53,15.45,408522,0
2011-11-07,15.38,16.1,15.12,15.89,383498,0
2011-11-08,16.03,16.12,15.49,16.04,271677,0
2011-11-09,15.58,15.78,15.04,15.36,341329,0
2011-11-10,15.68,16.02,15.31,15.85,240457,0
2011-11-11,16.12,16.49,15.93,16.34,282047,0
2011-11-14,16.18,16.3,15.71,16.13,170204,0
2011-11-15,15.98,16.83,15.92,16.58,225055,0
2011-11-16,16.34,16.99,16.27,16.43,203572,0
2011-11-17,16.39,16.65,15.82,16.16,306297,0
2011-11-18,16.29,16.35,15.98,16.23,215078,0
2011-11-21,15.8,16.03,15.45,15.87,133385,0
2011-11-22,15.75,16,15.46,15.63,142122,0
2011-11-23,15.4,15.41,14.58,14.61,238144,0
2011-11-25,14.48,14.48,14.13,14.13,203321,0
2011-11-28,14.85,15.45,14.73,15.3,184390,0
2011-11-29,15.32,15.5,15.17,15.35,77614,0
2011-11-30,16.19,16.57,16.05,16.49,412799,0
2011-12-01,16.31,16.46,15.58,15.61,358113,0
2011-12-02,15.91,16.08,15.37,15.56,404137,0
2011-12-05,15.9,15.9,15.22,15.39,274521,0
2011-12-06,15.36,15.57,15.16,15.24,243915,0
2011-12-07,15.08,15.2,14.49,14.9,440432,0
2011-12-08,14.8,14.84,14.38,14.42,239518,0
2011-12-09,14.43,14.97,14.34,14.66,240547,0
2011-12-12,14.44,14.63,13.75,14.03,281971,0
2011-12-13,14.21,14.35,13.45,13.52,160523,0
2011-12-14,13.45,13.49,12.92,13.13,286718,0
2011-12-15,13.39,13.44,12.91,13.02,275220,0
2011-12-16,13.04,13.19,12.77,12.94,598733,0
2011-12-19,13.11,13.43,12.23,12.26,292808,0
2011-12-20,12.65,12.8,12.25,12.54,342392,0
2011-12-21,12.5,12.85,12.36,12.81,215919,0
2011-12-22,12.8,13.05,12.78,12.94,253032,0
2011-12-23,12.96,12.96,12.75,12.9,132616,0
2011-12-27,12.79,12.88,12.7,12.77,112166,0
2011-12-28,12.69,12.7,11.96,12.33,409412,0
2011-12-29,12.38,12.55,12.19,12.21,175219,0
2011-12-30,12.17,12.57,12.14,12.34,217827,0
2012-01-03,12.73,13.14,12.72,12.76,260952,0
2012-01-04,12.73,13.26,12.5,13.13,290511,0
2012-01-05,13,14.09,12.94,13.74,397635,0
2012-01-06,13.73,13.98,13.43,13.45,205635,0
2012-01-09,13.55,13.76,13.45,13.52,150786,0
2012-01-10,13.78,14.11,13.75,14.02,224229,0
2012-01-11,13.84,15,13.84,14.98,366582,0
2012-01-12,14.98,15.45,14.74,15.42,341708,0
2012-01-13,15.16,15.29,14.82,15.03,184845,0
2012-01-17,15.22,15.42,15.04,15.25,210164,0
2012-01-18,15.23,15.69,15.12,15.57,187618,0
2012-01-19,15.6,15.9,15.5,15.75,144292,0
2012-01-20,15.71,15.92,15.57,15.61,172289,0
2012-01-23,15.61,15.72,15.3,15.39,94152,0
2012-01-24,15.24,15.83,15.04,15.76,122225,0
2012-01-25,15.71,15.88,15.48,15.83,84404,0
2012-01-26,15.8,15.95,15.51,15.61,109043,0
2012-01-27,15.43,15.8,15.41,15.46,141377,0
2012-01-30,15.33,15.33,14.96,15.08,123838,0
2012-01-31,15.21,15.33,14.74,15.19,152028,0
2012-02-01,15.42,15.99,15.22,15.94,247192,0
2012-02-02,15.94,16.42,15.8,16.31,198286,0
2012-02-03,16.65,17.13,16.53,16.76,225895,0
2012-02-06,16.71,16.94,16.63,16.73,116252,0
2012-02-07,16.66,16.9,16.5,16.78,119525,0
2012-02-08,16.75,17,16.63,16.85,109309,0
2012-02-09,16.88,17.02,16.69,16.93,151345,0
2012-02-10,16.64,16.81,16.27,16.41,142337,0
2012-02-13,16.63,17.2,16.49,17,180978,0
2012-02-14,16.96,17,16.26,16.62,175334,0
2012-02-15,16.7,16.7,16.15,16.25,143942,0
2012-02-16,16.2,17.28,16.16,17.2,191189,0
2012-02-17,17.27,17.49,17.12,17.15,172490,0
2012-02-21,17.21,17.28,16.39,16.47,202555,0
2012-02-22,16.56,16.75,16.35,16.49,102524,0
2012-02-23,16.48,16.52,16.07,16.51,252812,0
2012-02-24,16.5,16.57,16.31,16.51,116182,0
2012-02-27,16.24,16.8,16.07,16.65,120741,0
2012-02-28,16.6,16.71,16.33,16.48,99081,0
2012-02-29,16.48,16.72,15.78,15.78,215633,0
2012-03-01,15.9,16.41,15.82,16.04,198616,0
2012-03-02,15.01,15.15,13.89,14.26,845600,0
2012-03-05,14.15,14.7,14.06,14.59,363524,0
2012-03-06,14.34,14.47,13.41,13.63,539929,0
2012-03-07,13.69,14.18,13.68,14,422922,0
2012-03-08,14.14,14.57,13.99,14.44,304028,0
2012-03-09,14.43,14.87,14.39,14.75,393754,0
2012-03-12,14.85,14.96,14.62,14.91,172795,0
2012-03-13,15,15.22,14.85,15.19,512426,0
2012-03-14,15.19,15.38,14.97,15.16,344973,0
2012-03-15,15.21,15.62,15.17,15.56,469817,0
2012-03-16,15.62,15.77,15.5,15.63,394436,0
2012-03-19,15.67,15.89,15.48,15.53,262046,0
2012-03-20,15.4,15.49,14.94,15.39,290639,0
2012-03-21,15.34,15.67,15.25,15.47,178113,0
2012-03-22,15.32,15.32,14.98,15.18,246171,0
2012-03-23,15.15,15.6,15.04,15.6,204203,0
2012-03-26,15.85,15.96,15.63,15.77,242407,0
2012-03-27,15.75,15.88,15.36,15.39,193472,0
2012-03-28,15.33,15.41,14.98,15.33,319829,0
2012-03-29,15.16,15.57,15.02,15.49,130646,0
2012-03-30,15.68,15.68,15.29,15.58,254700,0
2012-04-02,15.46,16.01,15.23,16.01,375327,0
2012-04-03,15.93,16.04,15.44,15.54,207284,0
2012-04-04,15.23,15.26,15,15.18,278951,0
2012-04-05,15.03,15.29,14.95,15.03,137883,0
2012-04-09,14.67,14.95,14.58,14.83,243191,0
2012-04-10,14.85,14.89,14.54,14.65,233547,0
2012-04-11,14.88,15.06,14.74,15.06,138390,0
2012-04-12,15.03,15.78,14.85,15.65,187808,0
2012-04-13,15.52,15.52,14.95,14.96,129907,0
2012-04-16,15.12,15.14,14.75,14.95,143141,0
2012-04-17,15.13,15.63,15.09,15.25,144872,0
2012-04-18,15.08,15.22,14.92,15.06,177834,0
2012-04-19,15.1,15.37,14.79,14.92,161681,0
2012-04-20,15.1,15.3,15.02,15.17,104720,0
2012-04-23,14.84,14.93,14.45,14.6,228438,0
2012-04-24,14.6,14.85,14.42,14.84,130749,0
2012-04-25,15.12,15.27,14.94,15.23,105594,0
2012-04-26,15.18,15.46,15.06,15.38,137335,0
2012-04-27,15.47,15.61,15.15,15.58,179777,0
2012-04-30,15.52,15.61,15.13,15.21,108001,0
2012-05-01,15.16,15.67,15.09,15.3,193929,0
2012-05-02,15.14,15.58,15.07,15.56,199172,0
2012-05-03,15.55,15.55,15,15.15,251237,0
2012-05-04,15,15.02,14.32,14.41,211604,0
2012-05-07,13.5,13.87,12.31,12.32,1128254,0
2012-05-08,12.31,12.35,11.76,12.34,573570,0
2012-05-09,12.12,12.23,11.8,12.01,311572,0
2012-05-10,12.18,12.37,11.98,12.03,192835,0
2012-05-11,11.92,12.33,11.92,12.15,325382,0
2012-05-14,12,12.13,11.92,11.93,213470,0
2012-05-15,11.9,12.16,11.65,11.67,272370,0
2012-05-16,11.76,12,11.08,11.12,325137,0
2012-05-17,11.18,11.18,10.75,10.85,407644,0
2012-05-18,10.84,11.05,10.65,10.66,314290,0
2012-05-21,10.74,11.68,10.64,11.68,307908,0
2012-05-22,11.7,11.95,11.38,11.52,235930,0
2012-05-23,11.35,11.75,11.2,11.69,141557,0
2012-05-24,11.71,11.73,11.31,11.56,105719,0
2012-05-25,11.53,11.68,11.39,11.45,124189,0
2012-05-29,11.62,11.92,11.53,11.83,130857,0
2012-05-30,11.64,11.64,11.23,11.31,154743,0
2012-05-31,11.31,11.38,10.87,11.24,303636,0
2012-06-01,11.01,11.21,10.81,11.05,186495,0
2012-06-04,11.14,11.2,10.68,10.83,137473,0
2012-06-05,10.72,11.16,10.72,11.12,190411,0
2012-06-06,11.44,11.78,11.34,11.76,143606,0
2012-06-07,11.95,12.26,11.64,11.72,207156,0
2012-06-08,11.66,11.95,11.49,11.84,125344,0
2012-06-11,12,12.08,11.38,11.39,407125,0
2012-06-12,11.49,11.58,11.28,11.46,214856,0
2012-06-13,11.47,11.6,11.04,11.12,281303,0
2012-06-14,11.1,11.33,10.91,11.14,309652,0
2012-06-15,11.15,11.88,11.1,11.81,430730,0
2012-06-18,11.63,12.14,11.63,12.02,211818,0
2012-06-19,12.12,12.21,11.94,12.05,327301,0
2012-06-20,12.01,12.19,11.93,11.99,123825,0
2012-06-21,11.96,12.03,11.39,11.46,185652,0
2012-06-22,11.69,11.77,11.46,11.66,750954,0
2012-06-25,11.49,11.49,11.07,11.25,130893,0
2012-06-26,11.24,11.45,11.1,11.32,159658,0
2012-06-27,11.49,12.05,11.49,11.94,148969,0
2012-06-28,11.79,12.24,11.67,12.16,354267,0
2012-06-29,12.57,12.74,12.3,12.67,430591,0
2012-07-02,12.69,12.69,12.38,12.67,188741,0
2012-07-03,12.65,13.01,12.61,12.89,145497,0
2012-07-05,12.93,13.34,12.85,12.95,153830,0
2012-07-06,12.74,12.8,12.62,12.72,151993,0
2012-07-09,12.88,13.1,12.71,12.95,218673,0
2012-07-10,13.12,13.23,12.51,12.61,145294,0
2012-07-11,12.62,12.74,12.3,12.46,134603,0
2012-07-12,12.36,12.95,12.19,12.78,256453,0
2012-07-13,12.91,13.04,12.65,12.75,269399,0
2012-07-16,12.73,12.77,12.43,12.54,168500,0
2012-07-17,12.69,12.84,12.45,12.72,140558,0
2012-07-18,12.65,12.83,12.49,12.58,213028,0
2012-07-19,12.66,12.66,12.31,12.32,133713,0
2012-07-20,12.18,12.27,11.82,11.84,233741,0
2012-07-23,11.53,11.53,11.23,11.26,287523,0
2012-07-24,11.33,11.36,10.56,10.67,246421,0
2012-07-25,10.79,11.15,10.51,10.54,231007,0
2012-07-26,10.8,11.15,10.64,11.08,243886,0
2012-07-27,11.19,11.24,10.84,10.9,295551,0
2012-07-30,11.18,11.66,11.15,11.5,232066,0
2012-07-31,11.43,11.66,11.32,11.36,160421,0
2012-08-01,11.46,11.46,10.79,10.79,166212,0
2012-08-02,10.66,10.89,10.64,10.71,106569,0
2012-08-03,11,11.41,10.67,11.28,141637,0
2012-08-06,11.35,11.51,11.17,11.37,210164,0
2012-08-07,10.49,10.71,9.21,9.92,1133217,0
2012-08-08,9.82,9.93,9.5,9.92,346748,0
2012-08-09,9.92,10.66,9.92,10.5,289906,0
2012-08-10,10.48,10.84,10.38,10.77,197965,0
2012-08-13,10.77,10.87,10.3,10.43,148057,0
2012-08-14,10.59,10.66,10.22,10.29,130787,0
2012-08-15,10.23,10.34,10.14,10.27,96125,0
2012-08-16,10.26,10.69,10.25,10.67,106239,0
2012-08-17,10.68,10.94,10.66,10.91,162342,0
2012-08-20,10.82,10.92,10.72,10.89,97430,0
2012-08-21,11,11.17,10.7,10.81,161989,0
2012-08-22,10.79,10.92,10.66,10.81,102529,0
2012-08-23,10.81,10.81,10.4,10.51,104130,0
2012-08-24,10.45,10.69,10.25,10.61,123288,0
2012-08-27,10.65,10.67,10.35,10.58,54705,0
2012-08-28,10.55,10.68,10.42,10.68,107868,0
2012-08-29,10.69,10.88,10.6,10.85,61273,0
2012-08-30,10.73,10.81,10.51,10.61,87099,0
2012-08-31,10.79,10.8,10.51,10.61,65129,0
2012-09-04,10.64,10.81,10.35,10.72,109813,0
2012-09-05,10.79,10.98,10.69,10.97,123420,0
2012-09-06,11,11.48,10.99,11.15,198752,0
2012-09-07,11.28,11.4,11.13,11.24,317258,0
2012-09-10,11.29,11.36,10.97,11.07,249114,0
2012-09-11,11.07,11.72,11.02,11.26,423179,0
2012-09-12,11.44,11.64,11.28,11.5,232878,0
2012-09-13,11.56,12.02,11.44,11.76,235812,0
2012-09-14,11.83,12.08,11.83,11.92,379720,0
2012-09-17,11.83,11.93,11.63,11.87,218500,0
2012-09-18,11.79,12.08,11.58,11.62,284043,0
2012-09-19,11.65,11.75,11.55,11.66,93796,0
2012-09-20,11.53,11.77,11.51,11.72,93559,0
2012-09-21,11.9,12.1,11.77,11.9,321058,0
2012-09-24,11.79,12.01,11.69,11.76,130719,0
2012-09-25,11.86,11.96,11.3,11.33,194605,0
2012-09-26,11.36,11.4,11.05,11.28,171194,0
2012-09-27,11.37,11.58,11.2,11.54,103154,0
2012-09-28,11.44,11.61,11.25,11.44,168805,0
2012-10-01,11.53,11.77,11.44,11.57,119585,0
2012-10-02,11.67,11.78,11.48,11.75,139611,0
2012-10-03,11.77,12.05,11.7,11.85,173515,0
2012-10-04,11.93,11.93,11.51,11.76,97910,0
2012-10-05,11.87,11.98,11.82,11.92,172740,0
2012-10-08,11.68,11.94,11.6,11.88,112277,0
2012-10-09,11.88,11.91,11.3,11.4,137974,0
2012-10-10,11.44,11.52,11.05,11.17,175970,0
2012-10-11,11.3,11.37,11.04,11.09,132170,0
2012-10-12,11.11,11.16,10.73,10.81,138436,0
2012-10-15,10.87,10.94,10.73,10.8,122885,0
2012-10-16,10.82,10.88,10.7,10.75,184603,0
2012-10-17,10.81,10.86,10.59,10.77,211397,0
2012-10-18,10.75,10.95,10.7,10.8,259692,0
2012-10-19,10.7,10.76,10.25,10.36,300580,0
2012-10-22,10.32,10.45,9.95,10.07,680125,0
2012-10-23,9.9,10.52,9.88,10.46,208129,0
2012-10-24,10.54,10.59,10.41,10.5,466494,0
2012-10-25,10.69,10.71,10.43,10.51,256218,0
2012-10-26,10.52,10.59,10.02,10.08,306023,0
2012-10-31,10.18,10.58,10.11,10.14,273599,0
2012-11-01,10.2,10.39,10.08,10.21,345948,0
2012-11-02,10.34,12.85,10.34,12.09,1367073,0
2012-11-05,11.91,12.91,11.91,12.7,579168,0
2012-11-06,12.64,13,12.32,12.83,456018,0
2012-11-07,12.63,12.88,12.25,12.78,353340,0
2012-11-08,12.8,12.82,12.42,12.47,236744,0
2012-11-09,12.44,12.57,12.37,12.43,221014,0
2012-11-12,12.5,12.55,12.3,12.37,95336,0
2012-11-13,12.24,12.48,12.04,12.06,164573,0
2012-11-14,12.13,12.22,11.84,11.87,188618,0
2012-11-15,11.88,11.9,11.47,11.56,201275,0
2012-11-16,11.52,11.54,11.16,11.27,208300,0
2012-11-19,11.44,11.71,11.37,11.56,202822,0
2012-11-20,11.53,11.64,11.31,11.5,193359,0
2012-11-21,11.51,11.85,11.34,11.83,180679,0
2012-11-23,11.88,12.1,11.7,12.08,86666,0
2012-11-26,11.99,12.44,11.93,12.42,363101,0
2012-11-27,12.4,12.66,12.3,12.45,423073,0
2012-11-28,12.35,12.73,12.13,12.73,193954,0
2012-11-29,12.83,12.99,12.6,12.89,218852,0
2012-11-30,12.92,12.93,12.72,12.86,186438,0
2012-12-03,13,13.49,12.91,13.06,387196,0
2012-12-04,13.16,13.47,13,13.18,549279,0
2012-12-05,13.22,13.34,12.95,13.07,282286,0
2012-12-06,13.04,13.2,12.95,13.2,223401,0
2012-12-07,13.29,13.41,13.1,13.32,173618,0
2012-12-10,13.33,13.46,13.27,13.39,124236,0
2012-12-11,13.49,13.89,13.48,13.64,214970,0
2012-12-12,13.69,13.88,13.56,13.61,166882,0
2012-12-13,13.64,13.81,13.57,13.7,141155,0
2012-12-14,13.64,13.9,13.58,13.66,170897,0
2012-12-17,13.72,13.79,13.58,13.79,127403,0
2012-12-18,13.86,14.26,13.81,14.26,353693,0
2012-12-19,14.27,14.27,13.99,14.03,238494,0
2012-12-20,14.03,14.12,13.88,13.97,240595,0
2012-12-21,13.78,13.99,13.57,13.64,420628,0
2012-12-24,14.81,14.81,13.53,13.66,50880,0
2012-12-26,13.65,14.04,13.65,13.78,291167,0
2012-12-27,13.82,13.87,13.32,13.73,172284,0
2012-12-28,13.62,13.83,13.3,13.32,172234,0
2012-12-31,13.32,13.79,13.2,13.7,254343,0
2013-01-02,14,14.31,14,14.13,316097,0
2013-01-03,14.17,14.26,13.92,13.96,235950,0
2013-01-04,14.08,14.22,13.93,13.99,151809,0
2013-01-07,13.85,13.9,13.74,13.81,135963,0
2013-01-08,13.81,14.03,13.69,13.92,189574,0
2013-01-09,14.02,14.34,13.98,14.22,297689,0
2013-01-10,14.3,14.66,14.16,14.63,214719,0
2013-01-11,14.67,14.68,14.4,14.58,155191,0
2013-01-14,14.57,14.6,14.49,14.58,137484,0
2013-01-15,14.46,14.63,14.46,14.59,154147,0
2013-01-16,14.56,14.72,14.51,14.65,231217,0
2013-01-17,14.72,15,14.71,14.93,267688,0
2013-01-18,14.94,15.11,14.68,15.08,194722,0
2013-01-22,15.14,15.15,14.9,15.13,167532,0
2013-01-23,15.16,15.16,15,15.12,236700,0
2013-01-24,15.12,15.6,15.12,15.59,270576,0
2013-01-25,15.67,15.79,15.38,15.79,228087,0
2013-01-28,15.87,16.03,15.87,15.98,218898,0
2013-01-29,16.01,16.19,15.9,16.1,276913,0
2013-01-30,16.17,16.25,15.97,16.21,409654,0
2013-01-31,16.19,16.63,15.9,16.59,424928,0
2013-02-01,16.72,17.21,16.72,17,360663,0
2013-02-04,16.87,16.95,16.62,16.76,321029,0
2013-02-05,16.86,17.14,16.76,16.94,213171,0
2013-02-06,16.86,17.05,16.72,17.03,160323,0
2013-02-07,17,17.24,16.73,17.24,228853,0
2013-02-08,17.25,17.5,17.23,17.36,248897,0
2013-02-11,17.32,17.39,17.2,17.35,128307,0
2013-02-12,17.35,17.6,17.16,17.58,336705,0
2013-02-13,17.62,18.11,17.62,18.1,260084,0
2013-02-14,18.04,18.42,18.04,18.29,206705,0
2013-02-15,18.36,18.69,18.29,18.44,342951,0
2013-02-19,18.53,19.08,18.53,18.93,597443,0
2013-02-20,18.97,18.98,18.44,18.64,904552,0
2013-02-21,18.57,18.64,17.53,18.06,560821,0
2013-02-22,18.06,18.25,16.48,17.3,1038988,0
2013-02-25,17.31,17.35,16.79,16.8,515663,0
2013-02-26,16.84,16.91,16.22,16.52,548415,0
2013-02-27,16.48,17.1,16.48,17.07,350168,0
2013-02-28,17.01,17.26,16.86,17.01,342686,0
2013-03-01,16.83,16.93,16.59,16.76,353262,0
2013-03-04,16.58,16.7,16.31,16.56,247608,0
2013-03-05,16.7,17.08,16.67,17.08,554452,0
2013-03-06,17.19,17.4,16.9,17.2,305708,0
2013-03-07,16.96,16.98,16.42,16.85,704442,0
2013-03-08,16.83,17.15,16.82,17.12,301163,0
2013-03-11,17.1,17.4,17.05,17.26,369624,0
2013-03-12,17.27,17.5,17.02,17.27,455694,0
2013-03-13,17.25,17.69,17.24,17.55,226800,0
2013-03-14,17.62,18.18,17.62,18.15,357818,0
2013-03-15,18.19,18.45,18.13,18.38,334106,0
2013-03-18,18,18.39,17.85,18.26,381500,0
2013-03-19,18.29,18.54,18.2,18.41,477659,0
2013-03-20,18.46,18.96,18.46,18.92,222390,0
2013-03-21,18.74,18.9,18.69,18.85,228239,0
2013-03-22,18.91,18.94,18.75,18.94,283908,0
2013-03-25,18.99,19.24,18.9,18.93,320644,0
2013-03-26,19.01,19.16,18.97,19.08,147615,0
2013-03-27,18.96,19.15,18.86,19.13,163985,0
2013-03-28,19.18,19.38,19.15,19.3,237946,0
2013-04-01,19.22,19.28,18.81,18.96,379430,0
2013-04-02,19.05,19.16,18.66,18.7,335158,0
2013-04-03,18.68,18.69,17.86,17.96,469729,0
2013-04-04,17.92,17.93,17.58,17.75,204317,0
2013-04-05,17.24,17.77,17.22,17.74,222828,0
2013-04-08,17.85,17.95,17.66,17.95,229786,0
2013-04-09,17.93,18.07,17.83,17.92,193869,0
2013-04-10,17.94,18.14,17.9,18.1,142024,0
2013-04-11,18.05,18.33,17.98,18.17,133213,0
2013-04-12,18.05,18.24,17.88,17.96,115172,0
2013-04-15,17.8,17.8,16.3,16.33,392098,0
2013-04-16,16.47,16.82,16.35,16.76,354920,0
2013-04-17,16.63,16.81,16.12,16.29,326693,0
2013-04-18,16.36,16.36,15.74,15.93,259323,0
2013-04-19,15.97,16.17,15.87,15.98,307036,0
2013-04-22,16.05,16.5,15.47,16.45,417490,0
2013-04-23,16.64,16.73,16.1,16.54,214473,0
2013-04-24,16.59,16.94,16.33,16.58,305592,0
2013-04-25,16.67,16.89,16.51,16.59,219489,0
2013-04-26,16.5,16.68,15.96,16.14,227417,0
2013-04-29,16.17,16.6,16.17,16.39,192132,0
2013-04-30,16.43,16.55,16.31,16.44,324157,0
2013-05-01,16.38,16.5,15.92,15.99,328125,0
2013-05-02,16.31,18.91,16.31,17.9,768874,0
2013-05-03,18.2,18.82,18.2,18.37,292001,0
2013-05-06,18.43,18.43,17.57,18.28,214369,0
2013-05-07,18.27,18.71,18.05,18.31,271762,0
2013-05-08,18.32,18.43,17.84,17.94,202025,0
2013-05-09,17.94,17.95,17.46,17.64,158479,0
2013-05-10,17.65,17.89,17.48,17.89,148067,0
2013-05-13,17.89,17.91,17.55,17.8,129227,0
2013-05-14,17.88,18.63,17.79,18.61,315248,0
2013-05-15,18.56,18.64,18.23,18.56,197578,0
2013-05-16,18.5,18.56,18.09,18.2,124959,0
2013-05-17,18.34,18.5,18.08,18.28,290231,0
2013-05-20,18.19,18.95,18.19,18.64,175554,0
2013-05-21,18.63,19,18.4,18.79,205571,0
2013-05-22,18.79,18.96,17.59,17.71,296253,0
2013-05-23,17.48,18.03,17.19,17.95,182494,0
2013-05-24,17.92,18,17.54,17.8,97937,0
2013-05-28,18.15,18.68,18.12,18.68,164035,0
2013-05-29,18.61,18.98,18.53,18.95,317651,0
2013-05-30,19,19.15,18.58,18.65,170737,0
2013-05-31,18.47,19.02,18.43,18.52,111543,0
2013-06-03,18.58,18.66,17.77,18.45,258394,0
2013-06-04,18.36,18.68,17.82,17.98,134288,0
2013-06-05,17.9,18.09,17.44,17.62,168964,0
2013-06-06,17.58,17.88,17.29,17.35,222346,0
2013-06-07,17.46,17.74,17.35,17.7,328886,0
2013-06-10,17.84,17.99,17.5,17.89,69076,0
2013-06-11,17.64,17.64,17.08,17.11,113060,0
2013-06-12,17.28,17.28,16.72,16.85,91908,0
2013-06-13,16.8,17.48,16.79,17.43,77506,0
2013-06-14,17.42,17.49,17.02,17.14,55572,0
2013-06-17,17.34,17.7,17.29,17.55,106565,0
2013-06-18,17.61,18.64,17.61,18.61,224081,0
2013-06-19,18.55,18.79,18.34,18.37,243701,0
2013-06-20,18.07,18.15,17.63,17.64,187270,0
2013-06-21,17.76,17.87,17.26,17.31,318073,0
2013-06-24,17.01,17.07,16.55,16.89,289706,0
2013-06-25,17.19,17.84,17.19,17.42,198369,0
2013-06-26,17.59,17.7,17,17.07,146708,0
2013-06-27,17.23,17.96,17.15,17.89,131118,0
2013-06-28,17.87,18.25,17.59,18.09,237396,0
2013-07-01,18.24,19.1,18.17,18.72,301511,0
2013-07-02,18.81,19.03,18.12,18.23,230449,0
2013-07-03,18.2,18.41,18.08,18.19,63636,0
2013-07-05,18.52,18.71,18.06,18.45,70299,0
2013-07-08,18.57,18.57,18.03,18.19,159061,0
2013-07-09,18.35,18.75,18.26,18.41,390134,0
2013-07-10,18.43,18.43,18.02,18.24,161959,0
2013-07-11,18.6,18.65,18.21,18.55,234615,0
2013-07-12,18.58,18.89,18.45,18.73,175524,0
2013-07-15,18.8,18.89,18.61,18.78,96049,0
2013-07-16,18.82,18.99,18.74,18.74,180320,0
2013-07-17,18.84,18.93,18.66,18.91,227315,0
2013-07-18,19,19.57,18.97,19.28,192006,0
2013-07-19,19.2,19.68,19.2,19.55,96572,0
2013-07-22,19.6,19.91,19.55,19.84,149641,0
2013-07-23,19.87,19.99,19.63,19.75,108864,0
2013-07-24,19.79,19.89,19.51,19.88,168582,0
2013-07-25,19.85,20.25,19.51,20.2,259995,0
2013-07-26,19.93,20.13,19.41,19.52,144750,0
2013-07-29,19.41,19.56,18.79,18.85,116824,0
2013-07-30,19.02,19.06,18.71,19.03,132345,0
2013-07-31,19.11,20.22,19.11,19.78,216781,0
2013-08-01,20.11,20.67,19.87,20.64,178539,0
2013-08-02,20.53,21.34,20.38,20.95,273427,0
2013-08-05,20.97,21.18,20.52,20.76,182134,0
2013-08-06,20.73,20.79,19.63,19.69,197436,0
2013-08-07,19.66,19.79,19.26,19.54,190904,0
2013-08-08,19.78,19.83,19.5,19.69,216209,0
2013-08-09,19.06,19.06,18.04,18.85,439924,0
2013-08-12,18.86,19.45,18.86,19.27,360732,0
2013-08-13,19.35,19.73,19.23,19.65,249592,0
2013-08-14,19.68,19.74,19.25,19.69,180353,0
2013-08-15,19.4,19.54,18.86,19.32,240747,0
2013-08-16,19.19,19.73,19.16,19.46,139460,0
2013-08-19,19.38,19.38,18.51,18.55,257074,0
2013-08-20,18.73,19.33,18.61,19,418541,0
2013-08-21,18.93,19.1,18.7,18.76,112237,0
2013-08-22,18.97,19.56,18.77,19.39,150232,0
2013-08-23,19.39,19.57,19.06,19.22,126700,0
2013-08-26,19.3,19.65,19.3,19.56,158986,0
2013-08-27,19.22,19.49,19,19.16,197084,0
2013-08-28,19.13,19.35,19.1,19.25,113596,0
2013-08-29,19.25,19.72,19.25,19.64,112159,0
2013-08-30,19.6,19.63,19.08,19.18,157198,0
2013-09-03,19.54,19.65,18.85,18.98,137445,0
2013-09-04,18.99,19.05,18.78,18.83,120432,0
2013-09-05,18.8,18.83,18.49,18.68,263102,0
2013-09-06,18.87,18.96,18.35,18.49,257807,0
2013-09-09,18.61,18.78,18.47,18.66,240622,0
2013-09-10,18.74,18.89,18.49,18.65,285730,0
2013-09-11,18.67,19.11,18.67,18.98,432633,0
2013-09-12,19,19.04,18.72,18.93,162771,0
2013-09-13,18.99,19,18.7,18.74,148970,0
2013-09-16,19.11,19.12,18.83,19,302632,0
2013-09-17,18.97,19.07,18.92,19.05,573937,0
2013-09-18,19.06,19.33,18.83,19.28,279469,0
2013-09-19,19.39,19.5,19.24,19.45,172673,0
2013-09-20,19.45,20.04,19.45,19.78,481726,0
2013-09-23,19.75,19.82,19.56,19.69,235466,0
2013-09-24,19.75,20.53,19.74,20.25,214356,0
2013-09-25,20.29,21.26,20.16,21.03,284660,0
2013-09-26,21.15,21.41,21.05,21.18,157721,0
2013-09-27,21,21.53,20.91,21.29,205247,0
2013-09-30,20.92,21.38,20.74,21.32,243174,0
2013-10-01,21.32,21.74,21.3,21.4,314135,0
2013-10-02,21.19,21.56,21.19,21.33,224460,0
2013-10-03,21.33,21.45,20.79,21.26,183243,0
2013-10-04,21.24,21.73,21.24,21.59,154394,0
2013-10-07,21.33,21.51,21.01,21.01,108865,0
2013-10-08,21.02,21.32,20.35,20.38,190980,0
2013-10-09,20.45,21.12,20.08,20.7,178548,0
2013-10-10,21.09,21.65,21,21.36,162485,0
2013-10-11,21.32,21.94,21.25,21.68,182149,0
2013-10-14,21.57,22.75,21.43,22.5,313697,0
2013-10-15,22.48,22.62,21.95,22.25,292316,0
2013-10-16,22.5,23,22.41,22.9,227902,0
2013-10-17,22.81,23.11,22.63,23.11,151127,0
2013-10-18,23.37,23.7,23.23,23.68,231633,0
2013-10-21,23.83,23.88,23.29,23.75,194969,0
2013-10-22,23.94,24.44,23.74,23.78,240267,0
2013-10-23,23.62,23.78,23.21,23.27,209152,0
2013-10-24,23.36,23.89,23.13,23.77,196202,0
2013-10-25,23.9,23.95,23.41,23.54,119072,0
2013-10-28,23.48,23.54,23.23,23.43,147400,0
2013-10-29,23.58,23.75,23.37,23.54,146138,0
2013-10-30,23.62,23.71,23.34,23.37,115876,0
2013-10-31,23.39,23.39,22.82,22.95,220042,0
2013-11-01,22.92,23.33,22.52,22.72,225963,0
2013-11-04,22.78,22.99,22.74,22.85,252486,0
2013-11-05,21.48,22.26,20.51,22.12,365715,0
2013-11-06,22.28,22.28,21.61,21.99,185056,0
2013-11-07,22.08,22.2,21.12,21.38,273039,0
2013-11-08,21.36,21.82,21.36,21.81,179213,0
2013-11-11,21.8,21.93,21.5,21.75,67332,0
2013-11-12,21.61,21.69,21.18,21.36,134408,0
2013-11-13,21.2,22.21,21.02,22.2,139282,0
2013-11-14,22.2,22.36,21.83,22.34,106938,0
2013-11-15,22.38,22.91,22.38,22.9,188713,0
2013-11-18,23.03,23.04,22.45,22.63,281855,0
2013-11-19,22.62,22.7,22.22,22.51,304521,0
2013-11-20,22.64,22.95,22.5,22.6,230467,0
2013-11-21,22.75,23.11,22.58,22.95,408169,0
2013-11-22,23.02,23.18,22.86,22.98,144613,0
2013-11-25,23.06,23.46,22.82,22.9,208323,0
2013-11-26,22.96,23.84,22.8,23.76,192147,0
2013-11-27,23.81,24.18,23.65,24.17,197784,0
2013-11-29,24.29,24.76,24.24,24.49,140658,0
2013-12-02,24.5,24.69,24.14,24.25,162696,0
2013-12-03,24.18,25.05,24.18,25.02,337590,0
2013-12-04,24.95,25.23,24.7,24.92,520968,0
2013-12-05,24.91,24.97,24.61,24.76,177171,0
2013-12-06,25.11,26.12,24.95,25.96,364166,0
2013-12-09,25.96,26.37,25.89,26.12,251635,0
2013-12-10,26.06,26.3,25.88,26.12,243333,0
2013-12-11,26.23,26.23,25.16,25.47,223071,0
2013-12-12,25.47,25.94,25.3,25.52,264431,0
2013-12-13,25.6,25.84,25.14,25.41,197770,0
2013-12-16,25.55,25.8,25.26,25.49,355025,0
2013-12-17,25.44,25.47,24.91,25,273280,0
2013-12-18,25,25.26,24.71,25.22,258300,0
2013-12-19,25.1,25.54,24.87,25.15,241638,0
2013-12-20,25.15,25.47,25.06,25.2,449027,0
2013-12-23,25.31,25.43,25.11,25.2,221771,0
2013-12-24,25.17,26.18,25.17,25.91,82145,0
2013-12-26,26,26.25,25.9,26.15,104867,0
2013-12-27,26.27,26.27,25.71,26.06,109895,0
2013-12-30,26.11,26.27,25.56,25.93,207436,0
2013-12-31,25.93,26.44,25.93,26.3,184787,0
2014-01-02,26.2,26.23,25.22,25.24,239098,0
2014-01-03,25.2,25.47,25.08,25.37,283439,0
2014-01-06,25.51,25.6,24.8,24.82,164639,0
2014-01-07,24.97,25.4,24.8,25.09,183185,0
2014-01-08,25.07,25.18,24.73,24.99,271203,0
2014-01-09,25.05,25.37,25.05,25.3,196216,0
2014-01-10,25.37,25.77,24.91,24.96,235343,0
2014-01-13,24.84,25.08,24.56,24.67,505782,0
2014-01-14,24.84,25,24.6,24.87,246577,0
2014-01-15,24.99,25.49,24.91,25.46,254226,0
2014-01-16,25.41,25.74,25.28,25.36,182466,0
2014-01-17,25.37,25.54,25.28,25.35,81534,0
2014-01-21,25.6,25.65,25.15,25.23,119101,0
2014-01-22,25.29,25.39,25.11,25.37,60930,0
2014-01-23,25.19,25.34,24.76,25.13,133557,0
2014-01-24,24.91,25.11,23.59,23.64,278939,0
2014-01-27,23.77,24.11,23.01,23.56,237191,0
2014-01-28,23.7,23.7,23.23,23.47,172119,0
2014-01-29,23.16,23.51,22.87,22.94,163780,0
2014-01-30,23.19,23.23,22.97,23.13,180337,0
2014-01-31,22.65,23.04,22.39,22.6,217540,0
2014-02-03,22.58,22.58,21.5,21.62,253657,0
2014-02-04,21.72,22.2,21.5,21.87,185597,0
2014-02-05,21.72,21.79,21.06,21.16,203587,0
2014-02-06,21.3,21.81,21.24,21.75,271415,0
2014-02-07,21.89,22.07,21.4,21.48,299488,0
2014-02-10,21.54,21.76,21.14,21.62,155981,0
2014-02-11,21.64,21.73,21.45,21.63,109719,0
2014-02-12,21.71,22.66,21.71,22.34,230095,0
2014-02-13,22.17,22.81,22.06,22.71,177248,0
2014-02-14,22.77,23,22.38,22.62,90608,0
2014-02-18,22.8,23.19,22.64,23.17,127581,0
2014-02-19,23.06,23.3,22.67,22.68,113199,0
2014-02-20,22.81,23.01,22.58,22.73,171793,0
2014-02-21,22.79,22.82,22.37,22.47,333758,0
2014-02-24,22.52,23.13,22.39,23,563561,0
2014-02-25,25.04,25.25,24,24.49,655024,0
2014-02-26,24.61,25.18,24.58,24.81,274872,0
2014-02-27,24.81,24.97,24.38,24.81,228898,0
2014-02-28,24.89,25.05,24.48,24.65,275038,0
2014-03-03,24.54,25.59,24.35,25.47,303968,0
2014-03-04,25.81,26.63,25.74,26.39,869960,0
2014-03-05,26.62,28.43,26.6,28.19,658578,0
2014-03-06,28.36,28.94,28.06,28.09,436206,0
2014-03-07,28.24,28.6,28.11,28.41,367653,0
2014-03-10,28.34,28.75,28.24,28.62,262073,0
2014-03-11,28.67,28.96,28.41,28.59,272172,0
2014-03-12,28.41,29.04,27.83,28.78,279338,0
2014-03-13,28.94,29.14,27.95,28.09,333579,0
2014-03-14,28.05,28.77,28,28.57,251328,0
2014-03-17,28.73,29.8,28.73,29.38,266592,0
2014-03-18,29.37,29.79,29.28,29.7,264046,0
2014-03-19,29.72,29.81,29.38,29.54,385531,0
2014-03-20,29.48,29.86,29.47,29.7,252278,0
2014-03-21,29.96,30.04,29.71,29.86,386884,0
2014-03-24,29.93,30,29.15,29.43,185771,0
2014-03-25,29.55,29.79,29.08,29.36,223945,0
2014-03-26,29.48,29.58,28.78,28.79,411600,0
2014-03-27,28.79,28.95,28.08,28.31,188187,0
2014-03-28,28.32,28.7,28.07,28.17,191871,0
2014-03-31,28.44,28.84,28.08,28.67,228829,0
2014-04-01,28.81,29.17,28.57,29.14,231927,0
2014-04-02,29.17,29.41,28.97,29.3,192830,0
2014-04-03,29.25,29.4,28.96,29.14,92209,0
2014-04-04,29.48,29.67,28.29,28.36,139697,0
2014-04-07,28.21,28.28,26.83,27.16,213113,0
2014-04-08,27.65,28.14,27.37,27.94,244237,0
2014-04-09,27.94,28.88,27.86,28.79,239547,0
2014-04-10,28.76,29.54,28.51,29.12,510875,0
2014-04-11,28.66,29.92,28.66,29.73,465877,0
2014-04-14,29.97,30.29,29.47,29.65,295027,0
2014-04-15,29.69,29.93,28.96,29.42,175355,0
2014-04-16,29.74,30.24,29.43,29.91,146193,0
2014-04-17,30.02,30.55,29.53,30.49,260032,0
2014-04-21,30.47,30.47,30.12,30.19,146444,0
2014-04-22,30.24,30.71,30.18,30.56,369245,0
2014-04-23,30.55,30.89,30.25,30.63,236000,0
2014-04-24,30.67,30.78,30.24,30.6,151575,0
2014-04-25,30.5,30.83,30.13,30.19,316055,0
2014-04-28,30.4,30.4,28.77,29.25,257055,0
2014-04-29,29.41,29.46,29.12,29.18,196457,0
2014-04-30,29.1,29.91,28.63,29.6,405590,0
2014-05-01,29.48,30.22,29.24,30.02,476764,0
2014-05-02,30.09,30.97,30.05,30.7,166579,0
2014-05-05,30.44,30.44,28.89,29.16,265904,0
2014-05-06,29.11,29.12,28.17,28.24,333541,0
2014-05-07,30.54,31,29.89,30.91,603878,0
2014-05-08,31,31.68,30.77,31.24,344473,0
2014-05-09,31.06,31.3,30.39,31.12,224405,0
2014-05-12,31.25,32.11,31.15,31.95,309777,0
2014-05-13,31.97,31.98,31.64,31.7,487565,0
2014-05-14,31.68,31.68,30.23,30.47,243836,0
2014-05-15,30.26,30.78,29.23,30.71,341172,0
2014-05-16,30.6,30.8,30.13,30.79,213489,0
2014-05-19,30.57,31.19,30.52,31.16,318282,0
2014-05-20,31.21,31.36,30.22,30.55,543894,0
2014-05-21,30.85,31.25,30.04,30.9,411768,0
2014-05-22,30.87,31.19,30.72,30.99,192829,0
2014-05-23,30.99,31.34,30.82,31.12,165988,0
2014-05-27,31.31,31.55,30.99,31.21,258962,0
2014-05-28,31.25,31.48,30.9,31.15,155741,0
2014-05-29,31.24,31.24,30.63,31.06,111826,0
2014-05-30,31.11,31.11,30.57,30.63,148202,0
2014-06-02,30.68,30.76,30.12,30.54,195577,0
2014-06-03,30.45,30.57,29.99,30.03,307663,0
2014-06-04,29.98,30.22,29.58,30.08,202976,0
2014-06-05,30.1,30.71,29.83,30.6,364738,0
2014-06-06,30.83,31.56,30.72,31.4,345214,0
2014-06-09,31.39,31.94,31.11,31.83,173862,0
2014-06-10,31.63,31.74,31.23,31.46,95700,0
2014-06-11,31.5,31.81,31.14,31.27,159667,0
2014-06-12,31.11,31.11,30.04,30.12,153625,0
2014-06-13,30.28,30.54,30.12,30.35,236177,0
2014-06-16,30.21,30.21,29.82,30.04,167101,0
2014-06-17,29.95,30.43,29.76,30.04,120808,0
2014-06-18,30.03,30.15,29.7,30.06,159065,0
2014-06-19,30.08,30.66,29.96,30.63,158632,0
2014-06-20,30.65,30.96,30.52,30.88,294093,0
2014-06-23,30.99,31.02,30.32,30.4,115146,0
2014-06-24,30.4,30.83,30.12,30.12,185894,0
2014-06-25,30.29,30.89,30.18,30.84,145991,0
2014-06-26,30.9,31.59,30.47,31.52,206397,0
2014-06-27,31.5,31.76,31.31,31.54,327961,0
2014-06-30,31.53,31.8,31.16,31.74,192321,0
2014-07-01,31.79,32.51,31.79,31.99,256099,0
2014-07-02,31.95,32.05,31.56,31.63,123600,0
2014-07-03,31.68,32.1,31.58,31.98,109084,0
2014-07-07,31.94,31.94,31.13,31.17,109029,0
2014-07-08,31.07,31.07,30.36,30.76,189532,0
2014-07-09,30.79,30.98,30.22,30.34,101907,0
2014-07-10,29.65,30.16,29.37,29.74,155230,0
2014-07-11,29.68,29.71,29.27,29.42,132875,0
2014-07-14,29.76,30.17,29.7,30.16,127128,0
2014-07-15,30.04,30.13,29.28,29.44,100196,0
2014-07-16,29.73,29.73,28.9,29.27,149791,0
2014-07-17,28.93,29.33,28.31,28.41,185524,0
2014-07-18,28.33,29.43,28.33,29.32,174686,0
2014-07-21,29.14,29.36,28.86,28.98,134766,0
2014-07-22,29.14,29.41,28.99,29.08,83164,0
2014-07-23,29.1,29.13,28.71,28.97,177553,0
2014-07-24,29,29.29,28.64,28.79,113360,0
2014-07-25,28.53,28.8,28.12,28.43,142224,0
2014-07-28,28.41,28.53,27.27,27.46,282947,0
2014-07-29,27.44,28.15,27.44,28,257328,0
2014-07-30,28.2,28.45,27.93,28.33,172734,0
2014-07-31,27.99,28.06,27.18,27.23,322363,0
2014-08-01,27.25,27.53,26.59,27.07,148704,0
2014-08-04,27.29,27.86,27.29,27.72,224055,0
2014-08-05,27.51,27.82,27.02,27.24,183012,0
2014-08-06,27.75,30.1,27.75,28.78,476358,0
2014-08-07,28.82,29.05,27.79,27.8,335420,0
2014-08-08,27.88,27.92,27.06,27.83,306868,0
2014-08-11,28.03,28.88,27.83,28.69,236662,0
2014-08-12,28.48,28.71,28.01,28.1,123165,0
2014-08-13,28.18,28.67,27.96,28.6,106544,0
2014-08-14,28.66,28.9,28.52,28.9,107565,0
2014-08-15,29.27,29.4,28.53,29.07,155477,0
2014-08-18,29.4,29.65,29.02,29.61,144916,0
2014-08-19,29.7,29.82,29.48,29.59,101005,0
2014-08-20,29.47,29.61,29.2,29.36,179222,0
2014-08-21,29.34,29.8,28.9,29.7,158063,0
2014-08-22,29.63,29.63,29.21,29.53,183192,0
2014-08-25,29.8,30.16,29.65,30.02,137961,0
2014-08-26,29.97,30.43,29.9,30.39,174834,0
2014-08-27,30.33,30.4,30.05,30.25,114794,0
2014-08-28,30.03,30.03,29.61,29.81,156908,0
2014-08-29,29.76,29.96,29.46,29.88,124172,0
2014-09-02,30.02,31.11,29.77,31,306144,0
2014-09-03,31.21,31.21,30.73,30.83,210260,0
2014-09-04,30.86,31.08,30.5,30.64,197390,0
2014-09-05,30.54,30.94,30.4,30.73,147651,0
2014-09-08,30.62,30.7,30.14,30.25,89261,0
2014-09-09,30.2,30.23,29.68,30.09,165555,0
2014-09-10,30.05,30.29,29.51,30.18,172498,0
2014-09-11,29.92,30.6,29.82,30.38,165128,0
2014-09-12,30.52,30.52,29.59,29.73,190279,0
2014-09-15,29.66,29.86,28.77,28.97,141201,0
2014-09-16,28.81,29.37,28.59,29.18,119973,0
2014-09-17,29.19,29.52,28.69,28.97,162947,0
2014-09-18,29.04,29.25,28.66,29.14,185868,0
2014-09-19,29.17,29.18,28.04,28.64,271457,0
2014-09-22,28.42,28.57,27.9,28.03,218764,0
2014-09-23,27.88,27.89,27.17,27.33,172990,0
2014-09-24,27.39,28.02,27.13,28,165087,0
2014-09-25,27.87,27.87,27.03,27.4,192204,0
2014-09-26,27.43,27.69,27.21,27.48,184469,0
2014-09-29,27.15,27.81,27.07,27.4,135089,0
2014-09-30,27.44,27.55,26.25,26.4,320633,0
2014-10-01,26.33,26.33,25.11,25.28,341933,0
2014-10-02,25.28,25.51,24.52,24.68,487203,0
2014-10-03,25.03,25.44,24.63,25,173459,0
2014-10-06,25.06,25.43,24.67,24.71,123328,0
2014-10-07,24.47,24.68,24.06,24.07,132458,0
2014-10-08,24.05,24.77,23.7,24.73,271438,0
2014-10-09,24.76,24.93,23.89,24.07,206036,0
2014-10-10,23.97,24.48,23.53,23.97,279467,0
2014-10-13,24.02,24.45,23.77,23.84,254833,0
2014-10-14,24.19,25.06,24.05,24.47,319006,0
2014-10-15,23.95,24.92,23.75,24.86,297405,0
2014-10-16,24.38,25.29,24.33,24.77,254515,0
2014-10-17,25.12,26,25.04,25.84,330521,0
2014-10-20,25.8,26.05,24.97,25.09,326095,0
2014-10-21,25.32,25.96,25.18,25.89,148719,0
2014-10-22,25.97,26.12,25.28,25.42,233305,0
2014-10-23,25.7,26.59,25.58,26.12,295025,0
2014-10-24,26.14,26.71,25.99,26.68,161924,0
2014-10-27,26.41,26.67,25.89,26.59,208115,0
2014-10-28,26.75,27.55,26.59,27.51,266909,0
2014-10-29,27.5,27.77,26.74,27.08,119802,0
2014-10-30,26.9,27.71,26.86,27.4,131807,0
2014-10-31,28.05,28.23,27.47,28.01,248712,0
2014-11-03,28,28,27.24,27.51,158894,0
2014-11-04,27.33,27.89,27.33,27.65,111215,0
2014-11-05,27.97,28.27,27.55,27.85,215240,0
2014-11-06,28,29.25,27.59,27.89,380694,0
2014-11-07,27.86,27.96,27.09,27.25,292648,0
2014-11-10,27.2,27.3,26.64,27,144828,0
2014-11-11,26.89,26.92,26.31,26.65,184037,0
2014-11-12,26.44,26.75,26.33,26.74,127602,0
2014-11-13,26.74,26.83,25.91,25.96,194335,0
2014-11-14,25.9,26,25.04,25.35,284592,0
2014-11-17,25.34,25.34,24.61,24.74,219603,0
2014-11-18,24.8,25.16,24.47,24.52,186017,0
2014-11-19,24.5,24.57,23.88,24.15,185827,0
2014-11-20,24.08,25.39,24.08,25.22,459420,0
2014-11-21,25.68,26.44,25.55,25.78,332384,0
2014-11-24,25.78,26.27,25.69,25.88,247186,0
2014-11-25,25.98,26.33,25.76,26,551652,0
2014-11-26,26,26.06,25.67,26,153189,0
2014-11-28,25.85,25.9,25.21,25.25,157689,0
2014-12-01,25.25,25.25,24.41,24.57,310934,0
2014-12-02,24.57,25.24,24.54,24.81,473666,0
2014-12-03,24.93,25.54,24.93,25.08,154764,0
2014-12-04,24.94,25.11,24.29,24.43,164749,0
2014-12-05,24.46,24.82,24.38,24.72,236678,0
2014-12-08,24.56,24.9,24.01,24.1,147785,0
2014-12-09,23.79,24.11,23.64,23.89,409726,0
2014-12-10,23.71,23.88,22.39,22.43,284519,0
2014-12-11,22.53,22.87,22.07,22.12,237947,0
2014-12-12,21.75,22.04,20.93,21.14,441981,0
2014-12-15,21.38,21.47,20.26,20.28,402569,0
2014-12-16,20.35,20.88,20.07,20.7,1063503,0
2014-12-17,20.73,22.1,20.64,21.95,826057,0
2014-12-18,23.03,23.87,22.79,23.8,593406,0
2014-12-19,23.51,24.36,23.42,24.19,569616,0
2014-12-22,24.12,24.38,23.44,24.05,309085,0
2014-12-23,24.39,25.04,24.11,24.42,239548,0
2014-12-24,24.45,24.45,24.07,24.19,69255,0
2014-12-26,24.41,24.6,24.23,24.27,130204,0
2014-12-29,24.28,24.56,23.81,23.83,262731,0
2014-12-30,23.71,24.7,23.71,24.32,204947,0
2014-12-31,24.36,24.51,24.03,24.07,228830,0
2015-01-02,24.17,24.42,23.59,23.91,182956,0
2015-01-05,23.67,23.84,23.13,23.35,230152,0
2015-01-06,23.45,23.67,22.33,22.82,298093,0
2015-01-07,23.11,23.28,22.86,23.14,228318,0
2015-01-08,23.34,24.67,23.33,24.52,247374,0
2015-01-09,24.73,24.73,23.8,23.83,223548,0
2015-01-12,23.91,24.19,23.2,23.86,278979,0
2015-01-13,24.12,24.66,22.98,23.52,290065,0
2015-01-14,23.24,23.49,22.9,23.4,236793,0
2015-01-15,23.48,23.55,22.29,22.49,301355,0
2015-01-16,22.34,23.16,22.3,23.14,341511,0
2015-01-20,23,23.12,21.32,21.6,408609,0
2015-01-21,21.45,22.16,21.36,22.05,302766,0
2015-01-22,22.26,22.26,21.7,22.03,339131,0
2015-01-23,21.95,22.13,21.82,22.01,208070,0
2015-01-26,21.9,23.03,21.7,22.81,184304,0
2015-01-27,22.31,22.8,22.2,22.43,141835,0
2015-01-28,22.59,22.78,21.7,21.84,241716,0
2015-01-29,21.91,22.69,21.9,22.69,171016,0
2015-01-30,22.44,22.44,21.64,21.71,280931,0
2015-02-02,21.96,23.09,21.7,23.02,269126,0
2015-02-03,23.24,24.6,23.17,24.57,321897,0
2015-02-04,24.47,24.5,23.96,24.04,397830,0
2015-02-05,24.17,25.34,24,25.32,350725,0
2015-02-06,25.48,26.06,25.21,25.48,346049,0
2015-02-09,25.4,26.43,25.28,26.05,314275,0
2015-02-10,26.14,26.3,25.7,25.93,384827,0
2015-02-11,25.73,25.99,25.04,25.32,192022,0
2015-02-12,25.68,25.68,25.12,25.36,192301,0
2015-02-13,25.52,26.17,25.27,26.06,233518,0
2015-02-17,25.93,26.08,25.37,26.03,155898,0
2015-02-18,25.81,26.33,25.71,25.94,224998,0
2015-02-19,25.6,25.94,25.41,25.77,157043,0
2015-02-20,25.61,26.15,25.17,26.15,221215,0
2015-02-23,25.92,26.24,25.4,26.22,199668,0
2015-02-24,26.37,26.71,25.92,25.99,143644,0
2015-02-25,25.99,26.34,25.75,26.07,158998,0
2015-02-26,26,26.1,25.31,25.88,266412,0
2015-02-27,23.8,23.99,21.94,23.27,1496710,0
2015-03-02,23.21,23.21,22.51,22.93,496000,0
2015-03-03,22.9,23.39,22.57,23.37,484200,0
2015-03-04,23.23,23.39,22.7,22.77,239700,0
2015-03-05,22.68,22.91,22.21,22.33,218700,0
2015-03-06,22.25,22.42,20.91,21.03,447200,0
2015-03-09,21,21.09,20.44,20.94,395100,0
2015-03-10,20.57,20.8,20.24,20.54,376400,0
2015-03-11,20.66,20.95,20.49,20.94,318600,0
2015-03-12,21.17,21.86,21.05,21.66,414000,0
2015-03-13,21.47,21.65,21.05,21.54,276900,0
2015-03-16,21.68,21.95,21.46,21.8,365100,0
2015-03-17,21.55,22.2,21.55,22.15,259300,0
2015-03-18,21.94,22.5,21.82,22.42,266500,0
2015-03-19,22.17,22.64,22.17,22.58,337000,0
2015-03-20,22.8,23.39,22.65,23.27,344300,0
2015-03-23,23.24,24.05,23.24,23.76,304400,0
2015-03-24,23.69,23.71,23.26,23.48,161700,0
2015-03-25,23.61,23.75,23.05,23.07,203300,0
2015-03-26,22.99,23.32,22.76,23.1,159900,0
2015-03-27,23.1,23.25,22.6,23.04,314700,0
2015-03-30,23.24,23.47,22.92,23.11,254400,0
2015-03-31,22.73,23.42,22.69,23.35,323038,0
2015-04-01,23.37,23.52,22.79,23.21,227300,0
2015-04-02,23.22,23.97,23.22,23.61,168200,0
2015-04-06,23.49,23.96,23.27,23.92,217400,0
2015-04-07,23.89,24.13,23.65,23.65,159990,0
2015-04-08,23.53,23.89,23.48,23.5,177700,0
2015-04-09,23.55,23.77,23.18,23.56,174506,0
2015-04-10,23.81,23.89,23.65,23.73,109500,0
2015-04-13,23.76,23.77,23.34,23.5,186100,0
2015-04-14,23.63,23.73,23.43,23.5,167500,0
2015-04-15,23.57,24.74,23.57,24.45,216888,0
2015-04-16,24.33,24.46,24,24.09,109441,0
2015-04-17,23.76,23.76,23.16,23.17,202200,0
2015-04-20,23.37,23.53,23.19,23.41,220904,0
2015-04-21,23.51,23.51,23.04,23.09,152878,0
2015-04-22,23.04,23.26,22.62,23.18,90057,0
2015-04-23,23.08,23.23,22.59,23.03,128500,0
2015-04-24,22.99,23.08,22.72,22.86,79112,0
2015-04-27,22.99,23.17,22.52,22.82,191600,0
2015-04-28,22.8,23.15,22.57,23.13,160600,0
2015-04-29,23,23.1,22.4,22.4,147600,0
2015-04-30,22.17,22.24,21.18,21.2,426500,0
2015-05-01,21.2,21.62,21,21.47,204900,0
2015-05-04,21.56,21.94,21.43,21.45,218900,0
2015-05-05,21.5,22.06,21.5,21.91,232500,0
2015-05-06,22.1,22.12,21.66,22.09,178232,0
2015-05-07,21.98,22.42,21.9,22.4,256748,0
2015-05-08,22.5,22.89,21.33,22.68,515000,0
2015-05-11,22.67,23.09,22.58,22.68,175900,0
2015-05-12,22.45,22.72,22.09,22.42,170711,0
2015-05-13,22.49,23.09,22.42,23,176500,0
2015-05-14,23.22,23.4,22.9,23.12,95200,0
2015-05-15,23.08,23.08,22.75,22.88,103239,0
2015-05-18,22.65,23.2,22.65,23.1,160481,0
2015-05-19,23.11,23.42,22.65,22.91,141700,0
2015-05-20,22.98,23.49,22.78,23.29,373400,0
2015-05-21,23.29,23.46,22.88,22.91,125100,0
2015-05-22,22.73,23.09,21.71,22.17,249500,0
2015-05-26,22,22,21.35,21.58,208751,0
2015-05-27,21.6,21.98,21.16,21.93,141500,0
2015-05-28,21.73,21.8,20.86,20.88,322931,0
2015-05-29,20.91,21.12,20.63,20.96,205400,0
2015-06-01,20.98,21.19,20.5,20.79,218432,0
2015-06-02,20.8,21.47,20.65,21.19,256409,0
2015-06-03,21.87,22.75,21.75,22.49,408500,0
2015-06-04,22.25,22.46,22.01,22.13,161200,0
2015-06-05,22,22.97,21.73,22.82,370800,0
2015-06-08,23.24,23.6,22.69,22.8,227300,0
2015-06-09,22.9,23.06,22.44,22.49,134377,0
2015-06-10,22.79,23.6,22.79,23.57,243051,0
2015-06-11,23.8,23.87,23.05,23.58,309452,0
2015-06-12,23.44,23.79,23.2,23.79,270500,0
2015-06-15,23.49,23.88,23.05,23.63,371800,0
2015-06-16,23.52,23.67,23.2,23.6,495700,0
2015-06-17,23.86,24.18,23.7,23.87,313700,0
2015-06-18,24.1,24.31,23.77,23.9,440500,0
2015-06-19,23.79,24,23.64,23.75,542700,0
2015-06-22,23.81,23.86,23.45,23.55,481100,0
2015-06-23,23.52,23.66,23.34,23.4,396444,0
2015-06-24,23.31,23.6,23.26,23.28,332300,0
2015-06-25,23.37,23.37,22.38,22.45,366900,0
2015-06-26,22.5,22.79,22.27,22.7,827300,0
2015-06-29,22.53,22.79,22.03,22.14,506000,0
2015-06-30,22.27,22.31,21.5,21.58,345999,0
2015-07-01,21.76,21.86,20.97,21.02,426700,0
2015-07-02,21.14,21.14,20.81,20.83,260500,0
2015-07-06,20.52,20.81,20.41,20.62,260100,0
2015-07-07,20.56,20.67,19.88,20.18,336700,0
2015-07-08,19.91,20.06,19.35,19.46,373700,0
2015-07-09,19.86,20.3,19.54,19.95,525600,0
2015-07-10,20.24,20.68,20.08,20.62,281300,0
2015-07-13,20.5,20.87,20.43,20.46,148600,0
2015-07-14,20.41,21.09,20.34,21.05,263029,0
2015-07-15,20.95,21.11,20.38,20.46,252516,0
2015-07-16,20.7,20.86,20.5,20.71,227600,0
2015-07-17,20.68,20.68,20.25,20.6,272400,0
2015-07-20,20.58,20.66,20.28,20.6,420200,0
2015-07-21,20.64,21.44,20.53,20.84,199700,0
2015-07-22,20.71,20.89,20.55,20.73,178500,0
2015-07-23,20.78,20.78,20.15,20.2,274200,0
2015-07-24,20.11,20.14,19.74,19.91,332200,0
2015-07-27,19.62,19.82,19.28,19.43,176500,0
2015-07-28,19.59,20.15,19.41,19.91,189500,0
2015-07-29,19.92,20.42,19.53,20.34,243200,0
2015-07-30,20.19,20.85,20.15,20.64,210500,0
2015-07-31,20.75,21.04,20.46,20.93,315900,0
2015-08-03,20.97,21.1,20.3,20.43,184873,0
2015-08-04,20.5,20.76,20.12,20.33,272600,0
2015-08-05,20.5,20.76,20.26,20.4,225400,0
2015-08-06,20.43,20.43,19.65,20.07,316617,0
2015-08-07,17.5,20.05,16,17.01,1735200,0
2015-08-10,17.1,17.35,16.72,17.33,426400,0
2015-08-11,17.1,17.3,16.95,17.26,226550,0
2015-08-12,17.1,17.88,16.92,17.77,362500,0
2015-08-13,17.63,17.76,17.31,17.37,316300,0
2015-08-14,17.4,17.51,16.82,16.89,269700,0
2015-08-17,16.75,17.31,16.5,16.62,392700,0
2015-08-18,16.7,17.19,16.36,17.14,302300,0
2015-08-19,16.98,17.82,16.88,17.4,338800,0
2015-08-20,17.31,17.38,16.69,16.73,257300,0
2015-08-21,16.19,17,15.9,16.69,437400,0
2015-08-24,14.95,16.86,14.95,16.14,432584,0
2015-08-25,16.38,16.65,16.3,16.42,490200,0
2015-08-26,16.74,16.81,16.06,16.76,358500,0
2015-08-27,16.91,17.5,16.73,17.06,232000,0
2015-08-28,17.14,17.6,17.06,17.46,286500,0
2015-08-31,17.29,17.97,17.19,17.7,258500,0
2015-09-01,17.51,17.68,16.98,17.06,216700,0
2015-09-02,17.32,17.32,16.53,16.86,141900,0
2015-09-03,16.85,17.12,16.46,16.48,295700,0
2015-09-04,16.32,16.65,16.32,16.45,245400,0
2015-09-08,16.87,17.12,16.7,16.84,324300,0
2015-09-09,16.91,17.22,16.74,16.84,377300,0
2015-09-10,17.05,17.19,16.67,16.99,181730,0
2015-09-11,16.78,17.12,16.78,17.07,272900,0
2015-09-14,17.02,17.39,16.72,17.06,798300,0
2015-09-15,17.03,17.32,16.86,17.26,347800,0
2015-09-16,17.32,18.11,17.32,17.87,415800,0
2015-09-17,17.9,18.28,17.79,18,253029,0
2015-09-18,17.8,17.96,16.23,16.35,906300,0
2015-09-21,16.53,16.68,16.3,16.67,217800,0
2015-09-22,16.38,16.75,16.28,16.57,531700,0
2015-09-23,16.65,16.65,16.36,16.53,419600,0
2015-09-24,16.46,16.74,16.23,16.72,891582,0
2015-09-25,16.81,16.88,16.35,16.6,351100,0
2015-09-28,16.45,16.48,16.07,16.18,502218,0
2015-09-29,16.1,16.12,15.78,16.11,379300,0
2015-09-30,16.23,16.48,16.03,16.46,578400,0
2015-10-01,16.58,16.61,15.98,16.17,280900,0
2015-10-02,16.07,16.56,15.86,16.55,238200,0
2015-10-05,16.67,17.31,16.67,17.13,422418,0
2015-10-06,17.23,17.4,17.02,17.03,336100,0
2015-10-07,17.19,17.63,16.97,17.3,300200,0
2015-10-08,17.28,17.68,17.07,17.54,605300,0
2015-10-09,17.63,17.78,17.13,17.44,683100,0
2015-10-12,17.49,17.49,17.06,17.33,347225,0
2015-10-13,17.13,17.44,16.62,16.63,194200,0
2015-10-14,16.52,16.7,15.95,16.12,262200,0
2015-10-15,16.09,16.32,15.74,16.31,245100,0
2015-10-16,16.39,16.53,15.79,15.91,263700,0
2015-10-19,15.66,15.95,15.61,15.77,274166,0
2015-10-20,15.73,16.19,15.725,16.1,211477,0
2015-10-21,16.12,16.12,15.9,15.96,163000,0
2015-10-22,16.12,16.46,16,16.36,280100,0
2015-10-23,16.43,16.84,16.32,16.68,129300,0
2015-10-26,16.58,16.68,16.27,16.38,201900,0
2015-10-27,16.19,16.28,15.89,15.92,253100,0
2015-10-28,16.06,17.04,16.06,16.77,325000,0
2015-10-29,16.71,17.17,16.71,16.81,193400,0
2015-10-30,16.85,17.04,16.64,16.78,327700,0
2015-11-02,16.74,17.69,16.74,17.65,419639,0
2015-11-03,17.69,17.92,17.49,17.58,233100,0
2015-11-04,17.62,17.73,17.16,17.37,199492,0
2015-11-05,17.32,17.68,17,17.46,200900,0
2015-11-06,17.34,17.63,17.01,17.48,202000,0
2015-11-09,17.38,17.51,16.59,16.63,399965,0
2015-11-10,16.36,16.59,15.45,16.13,795800,0
2015-11-11,16.14,16.99,15.86,16.96,425100,0
2015-11-12,16.75,16.89,16.2,16.24,271700,0
2015-11-13,16.1,16.71,16.01,16.47,288300,0
2015-11-16,16.32,17.12,16.13,17.07,513600,0
2015-11-17,16.99,17.48,16.57,16.71,412700,0
2015-11-18,16.87,17.65,16.79,17.63,252800,0
2015-11-19,17.49,17.88,17.3,17.87,237400,0
2015-11-20,18,18.34,17.53,17.55,267600,0
2015-11-23,17.41,17.62,16.96,17.1,213300,0
2015-11-24,17.21,17.58,17.11,17.51,284100,0
2015-11-25,17.35,17.92,17.35,17.91,410500,0
2015-11-27,17.66,18.66,17.66,18.48,160900,0
2015-11-30,18.74,19.03,18.52,18.84,319700,0
2015-12-01,18.76,19.28,18.68,19.28,305376,0
2015-12-02,19.2,19.48,18.99,19.28,335182,0
2015-12-03,19.45,19.57,18.78,18.91,341460,0
2015-12-04,18.75,19.12,18.46,19.11,266000,0
2015-12-07,18.95,18.95,17.5,17.58,235800,0
2015-12-08,17.3,17.31,16.78,16.85,286983,0
2015-12-09,16.69,17.27,16.37,16.57,247300,0
2015-12-10,16.49,16.71,16.35,16.47,151400,0
2015-12-11,15.94,16.3,15.54,15.71,248000,0
2015-12-14,15.76,15.78,15.2,15.7,215142,0
2015-12-15,15.9,16.68,15.9,16.63,358500,0
2015-12-16,16.79,17.14,16.63,17.06,251000,0
2015-12-17,17.06,17.09,16.65,16.67,243700,0
2015-12-18,16.66,16.72,15.98,16.36,335000,0
2015-12-21,16.51,16.51,15.57,15.64,226700,0
2015-12-22,15.75,16.36,15.44,16.33,161386,0
2015-12-23,16.5,17.14,16.42,17.1,153900,0
2015-12-24,17.14,17.36,17.11,17.14,65476,0
2015-12-28,17.02,17.55,17,17.54,316213,0
2015-12-29,17.68,17.85,17.47,17.83,168343,0
2015-12-30,17.6,17.794,17.17,17.19,168257,0
2015-12-31,17.11,17.32,16.67,16.74,239902,0
2016-01-04,16.53,16.64,15.81,16.38,302414,0
2016-01-05,16.38,16.38,15.56,16.23,404129,0
2016-01-06,15.92,16.56,15.89,16.17,282232,0
2016-01-07,15.63,15.8,14.8,15.02,338532,0
2016-01-08,15.15,15.28,14.74,14.99,392940,0
2016-01-11,14.97,15.16,14.075,14.64,312246,0
2016-01-12,14.95,15.005,14.14,14.35,288983,0
2016-01-13,14.48,14.68,13.42,13.8,363487,0
2016-01-14,13.94,14.245,13.56,13.91,351553,0
2016-01-15,13.26,13.86,12.99,13.7,312409,0
2016-01-19,13.8,14.03,12.09,12.27,936600,0
2016-01-20,11.94,12.75,11.72,12.68,399152,0
2016-01-21,12.67,13.24,12.58,12.82,284111,0
2016-01-22,12.7,13.12,10.16,10.68,2265993,0
2016-01-25,11,12,10.82,10.98,1216583,0
2016-01-26,11.09,11.99,10.9,11.87,609348,0
2016-01-27,11.85,12.09,11.53,11.55,480925,0
2016-01-28,11.8,13,11.8,12.58,418861,0
2016-01-29,12.8,13.61,12.8,13.21,697565,0
2016-02-01,13.1,13.56,12.73,13.42,409563,0
2016-02-02,13.16,13.29,12.89,12.95,330021,0
2016-02-03,13.05,13.43,12.31,12.78,262837,0
2016-02-04,12.81,13.44,12.74,13.04,192436,0
2016-02-05,12.96,13.37,12.9,12.92,196924,0
2016-02-08,12.67,12.8,11.42,11.93,321715,0
2016-02-09,11.66,11.99,11.4,11.54,291314,0
2016-02-10,11.57,12.14,11.48,11.76,229427,0
2016-02-11,11.45,11.7,11.106,11.38,215384,0
2016-02-12,11.63,12.16,11.39,11.87,211507,0
2016-02-16,12.11,12.57,11.68,12.53,275621,0
2016-02-17,12.69,13.33,12.62,12.73,194115,0
2016-02-18,12.88,13.01,12.37,12.61,159315,0
2016-02-19,12.45,12.485,12.08,12.44,160736,0
2016-02-22,12.7,13.27,12.62,13.04,358847,0
2016-02-23,12.88,13.11,12.43,12.53,336490,0
2016-02-24,12.3,12.94,12.06,12.9,222098,0
2016-02-25,13.06,13.29,12.44,13.21,252770,0
2016-02-26,13.43,13.67,13.24,13.45,227044,0
2016-02-29,13.52,13.66,13.26,13.36,286153,0
2016-03-01,13.9,15.74,13.9,14.69,699819,0
2016-03-02,14.55,14.7625,14.06,14.62,341873,0
2016-03-03,14.62,15.39,14.6,15.35,405301,0
2016-03-04,15.45,15.55,14.99,15.14,421734,0
2016-03-07,15.1,15.7975,15.1,15.62,176271,0
2016-03-08,15.52,15.63,14.84,14.87,254780,0
2016-03-09,14.99,15.23,14.73,15.1,157861,0
2016-03-10,15.16,15.26,14.81,14.96,378953,0
2016-03-11,15,15.47,14.94,15.43,145826,0
2016-03-14,15.34,15.44,15.03,15.33,145281,0
2016-03-15,15.24,15.29,14.76,14.84,202315,0
2016-03-16,14.8,15.33,14.78,15.21,282829,0
2016-03-17,15.18,15.78,14.87,15.6,501808,0
2016-03-18,15.7,15.9299,15.17,15.59,480124,0
2016-03-21,15.52,15.66,15.34,15.53,108722,0
2016-03-22,15.36,15.97,15.33,15.81,205445,0
2016-03-23,15.65,15.66,15,15.05,239933,0
2016-03-24,14.76,15.32,14.7,15.2,187380,0
2016-03-28,15.3,15.39,14.75,15.02,143784,0
2016-03-29,14.9,15.29,14.6,15.24,331359,0
2016-03-30,15.45,15.54,15.13,15.3,325022,0
2016-03-31,15.3,15.6,15.19,15.54,461126,0
2016-04-01,15.27,15.28,14.98,15.18,198059,0
2016-04-04,15.14,15.23,14.71,14.76,177977,0
2016-04-05,14.6,14.98,14.47,14.7,157218,0
2016-04-06,14.75,14.92,14.46,14.73,150864,0
2016-04-07,14.58,14.73,14.35,14.54,172583,0
2016-04-08,14.8,15.21,14.53,14.68,145820,0
2016-04-11,14.81,15.29,14.6,14.69,321398,0
2016-04-12,14.94,15.72,14.87,15.36,328289,0
2016-04-13,15.46,15.68,15.4,15.62,289188,0
2016-04-14,15.64,15.78,15.47,15.49,152827,0
2016-04-15,15.36,15.55,15.18,15.29,257956,0
2016-04-18,15.09,15.72,14.94,15.63,179756,0
2016-04-19,15.8,16.15,15.68,15.76,168754,0
2016-04-20,15.7,16.23,15.53,16.11,177375,0
2016-04-21,16.08,16.33,15.86,15.9,192667,0
2016-04-22,15.96,16.32,15.805,15.91,294042,0
2016-04-25,15.8,15.9193,15.14,15.32,223351,0
2016-04-26,15.47,16.01,15.25,16,171724,0
2016-04-27,16.03,16.27,15.68,16.26,137017,0
2016-04-28,16.15,16.25,15.74,15.78,152274,0
2016-04-29,15.77,15.92,15.38,15.82,195148,0
2016-05-02,15.9,15.9,15.54,15.76,179030,0
2016-05-03,15.5,15.62,15.18,15.53,275038,0
2016-05-04,15.47,15.66,14.95,14.99,329996,0
2016-05-05,16.87,19.65,16.71,18.9,1636067,0
2016-05-06,18.75,19.9,18.72,19.44,628208,0
2016-05-09,19.4,19.81,19.32,19.42,264423,0
2016-05-10,19.62,20.5,19.43,20.38,287214,0
2016-05-11,20.25,20.78,20.25,20.41,458165,0
2016-05-12,20.5,20.6,20.11,20.45,389948,0
2016-05-13,20.41,21.15,20.25,20.47,906327,0
2016-05-16,20.7,21.44,20.61,21.2,402882,0
2016-05-17,21.18,21.4,20.797,20.9,285474,0
2016-05-18,20.72,21.28,20.67,21.04,176305,0
2016-05-19,20.91,21.18,20.78,20.98,353763,0
2016-05-20,21.16,21.63,20.97,21.19,254865,0
2016-05-23,21.19,21.4027,20.97,21.24,322170,0
2016-05-24,21.53,21.61,21.04,21.39,347178,0
2016-05-25,21.7,21.97,21.41,21.67,245021,0
2016-05-26,21.7,21.72,21.21,21.48,444644,0
2016-05-27,21.5,21.68,21.35,21.49,261819,0
2016-05-31,21.56,22.79,21.51,22.62,681375,0
2016-06-01,22.4,22.81,22.4,22.49,314785,0
2016-06-02,22.31,22.5,22.12,22.45,284713,0
2016-06-03,22.39,23.02,22.13,22.78,602321,0
2016-06-06,22.87,23.39,22.53,23.19,640067,0
2016-06-07,23.24,23.44,22.98,23.04,372143,0
2016-06-08,23.17,23.405,22.92,23.21,516516,0
2016-06-09,22.37,22.48,20.776,22,3041241,0
2016-06-10,21.95,23.21,21.5801,23.12,2661459,0
2016-06-13,23,23.21,22.25,22.66,815283,0
2016-06-14,22.46,23.03,22.335,22.83,714170,0
2016-06-15,22.95,23.075,22.68,22.76,495107,0
2016-06-16,22.54,22.9,21.995,22.86,439984,0
2016-06-17,22.97,23.23,22.83,22.9,419922,0
2016-06-20,23.66,23.66,23.1,23.14,299166,0
2016-06-21,23.18,23.65,22.9,23.55,423161,0
2016-06-22,23.83,23.84,23.4399,23.53,367206,0
2016-06-23,23.93,24.17,23.741,24.16,440292,0
2016-06-24,22.5,23.13,22.5,22.84,587913,0
2016-06-27,22.49,22.585,21.58,21.83,656926,0
2016-06-28,22.29,22.58,21.66,22.09,413366,0
2016-06-29,22.53,23,22.16,22.92,417626,0
2016-06-30,23.05,23.56,22.74,23.55,376393,0
2016-07-01,23.58,24.5,23.58,24.1,463501,0
2016-07-05,23.82,24.1,23.32,23.84,485856,0
2016-07-06,23.53,23.91,23.39,23.68,247461,0
2016-07-07,23.73,24.02,23.28,23.59,276962,0
2016-07-08,23.86,24.537,23.86,24.31,259413,0
2016-07-11,24.5,24.87,24.28,24.71,314694,0
2016-07-12,25,25.35,24.76,25.12,435644,0
2016-07-13,25.28,25.41,24.66,24.93,233374,0
2016-07-14,25.59,25.98,25.4,25.49,436524,0
2016-07-15,25.72,25.84,24.99,25.04,327222,0
2016-07-18,24.93,25.36,24.76,25.02,194172,0
2016-07-19,24.98,24.98,24.119,24.35,303613,0
2016-07-20,24.32,24.98,24.11,24.91,374074,0
2016-07-21,24.9,25.14,24.52,24.73,258881,0
2016-07-22,24.69,24.72,24.38,24.56,126580,0
2016-07-25,24.45,24.57,24.22,24.52,138477,0
2016-07-26,24.47,25.14,24.47,25.07,229662,0
2016-07-27,25.11,25.65,24.905,25.65,677533,0
2016-07-28,25.49,25.73,25.19,25.61,378419,0
2016-07-29,25.56,25.58,25.02,25.12,418035,0
2016-08-01,25.05,25.15,24.56,24.92,252621,0
2016-08-02,24.98,25.16,24.375,24.71,507548,0
2016-08-03,23.08,24.12,22.79,23.73,1070063,0
2016-08-04,23.71,24.1,23.71,23.93,456004,0
2016-08-05,24.05,24.74,24.05,24.59,523068,0
2016-08-08,24.72,24.72,23.51,23.68,520807,0
2016-08-09,23.74,24.2,23.74,24.01,459070,0
2016-08-10,24.06,24.13,23.65,23.7,167113,0
2016-08-11,23.87,24.035,23.6,23.68,211832,0
2016-08-12,23.7,23.94,23.37,23.58,193547,0
2016-08-15,23.63,24.06,23.63,23.78,302612,0
2016-08-16,23.77,23.8175,23.04,23.2,182084,0
2016-08-17,23.18,23.18,22.67,22.76,188831,0
2016-08-18,22.81,23.26,22.7,23.09,377543,0
2016-08-19,22.98,22.98,22.35,22.51,243052,0
2016-08-22,22.3,22.68,22.01,22.58,232064,0
2016-08-23,22.66,22.975,22.575,22.75,174630,0
2016-08-24,23.27,24.211,23.02,23.75,1178068,0
2016-08-25,23.72,23.93,23.14,23.39,336076,0
2016-08-26,23.51,23.78,23.24,23.52,341197,0
2016-08-29,23.31,23.7,23.29,23.62,277478,0
2016-08-30,23.71,23.94,23.42,23.8,292849,0
2016-08-31,23.74,23.92,23.08,23.19,399902,0
2016-09-01,23.24,23.53,22.96,23.19,330489,0
2016-09-02,23.41,23.77,23.39,23.67,155179,0
2016-09-06,23.69,23.88,23.36,23.69,286894,0
2016-09-07,23.74,24.04,23.59,23.72,350394,0
2016-09-08,23.75,23.8,23.16,23.19,169754,0
2016-09-09,22.85,22.99,21.76,21.77,335486,0
2016-09-12,21.44,21.74,21.31,21.55,336853,0
2016-09-13,21.2,21.36,20.72,21.05,433885,0
2016-09-14,20.99,21.02,20.4,20.78,418259,0
2016-09-15,20.88,20.945,20.31,20.42,572298,0
2016-09-16,20.26,20.39,19.8,20.29,546992,0
2016-09-19,20.53,20.8,20.39,20.42,284461,0
2016-09-20,20.53,20.53,20.1,20.35,271337,0
2016-09-21,20.59,21.16,20.48,21.16,218237,0
2016-09-22,21.33,21.73,21.26,21.68,255714,0
2016-09-23,21.57,21.75,21,21.19,524153,0
2016-09-26,21.19,21.5,21,21.01,235067,0
2016-09-27,20.83,21.25,20.6708,21.04,422471,0
2016-09-28,21.24,21.85,20.96,21.84,507156,0
2016-09-29,21.89,21.89,20.97,21.28,354262,0
2016-09-30,21.44,21.95,21.17,21.47,329889,0
2016-10-03,21.39,22.07,21.14,21.91,889242,0
2016-10-04,21.82,21.94,20.89,21.31,991865,0
2016-10-05,21.53,22.67,21.41,22.2,994114,0
2016-10-06,20.1,21.26,20,20.75,1512081,0
2016-10-07,20.93,21.53,20.63,21.16,1599301,0
2016-10-10,21.35,21.63,21.1766,21.42,851663,0
2016-10-11,21.32,21.36,20.7601,20.88,359199,0
2016-10-12,20.82,20.99,20.67,20.93,281329,0
2016-10-13,20.65,20.8,20.45,20.57,294324,0
2016-10-14,20.76,20.81,20.01,20.03,422286,0
2016-10-17,20.1,20.2,19.5,19.85,614284,0
2016-10-18,20.15,20.15,18.9,19.05,838675,0
2016-10-19,19.25,19.3,18.45,19.05,963422,0
2016-10-20,18.95,19.55,18.85,19.1,461199,0
2016-10-21,19.05,19.2,18.6,19.15,250044,0
2016-10-24,18.55,19.75,18.05,19.25,865976,0
2016-10-25,19.15,20.05,19.05,19.5,766255,0
2016-10-26,19.3,19.7,19.15,19.4,341124,0
2016-10-27,19.45,19.925,19.35,19.6,348272,0
2016-10-28,19.5,20.15,19.2,19.35,546440,0
2016-10-31,19.35,19.4,18.95,19.05,655425,0
2016-11-01,19.25,19.25,18.6,18.65,950824,0
2016-11-02,18.35,20.9999,18.35,20.6,1349612,0
2016-11-03,19.5,19.825,18.7,19.2,1152985,0
2016-11-04,19,19.75,18.75,18.8,755536,0
2016-11-07,19.55,20.2,19.25,19.7,524434,0
2016-11-08,19.55,20.05,19.4,19.9,271165,0
2016-11-09,20.25,24.5,20.25,22.45,1309874,0
2016-11-10,23.2,25.5,22.6,24.9,1906421,0
2016-11-11,24.4,26.7322,23.9,26.25,1567320,0
2016-11-14,26.2,29.25,26,29.2,1984332,0
2016-11-15,29.25,30.2,28.8,28.8,4501440,0
2016-11-16,28.3,28.3,25.7,25.95,2655004,0
2016-11-17,25.9,26.9,25.2,26.4,1449687,0
2016-11-18,26.55,26.8,26.15,26.3,520625,0
2016-11-21,26.55,26.55,25.75,26,763007,0
2016-11-22,26.15,26.4,25.85,26.35,578838,0
2016-11-23,26.35,27.2,26.35,26.95,813106,0
2016-11-25,27.2,27.5,26.75,27.2,399311,0
2016-11-28,27.5,27.5,26.75,27.05,776670,0
2016-11-29,26.95,27.3,26.7,27.1,840398,0
2016-11-30,27.65,27.95,26.025,26.1,571752,0
2016-12-01,26.15,26.8,26.05,26.2,440344,0
2016-12-02,26.3,26.725,25.7,25.85,503452,0
2016-12-05,26.45,27.5,26.2,26.7,667975,0
2016-12-06,26.5,27.725,26.35,27.55,492828,0
2016-12-07,27.6,28.15,27.35,27.8,522132,0
2016-12-08,28.05,28.55,27.75,28.45,556318,0
2016-12-09,28.7,28.85,28.2,28.6,323897,0
2016-12-12,28.85,28.95,27.9,28.3,338312,0
2016-12-13,28.65,28.9,27.375,27.65,625272,0
2016-12-14,27.65,28.262,27.55,27.95,433277,0
2016-12-15,27.95,28.65,27.5,28.5,475348,0
2016-12-16,28.65,28.95,28.15,28.25,533238,0
2016-12-19,28.45,28.8,27.7,28.4,366118,0
2016-12-20,28.55,29.05,28.3,28.75,275476,0
2016-12-21,28.8,29,28.5,28.7,255111,0
2016-12-22,28.65,28.95,28.05,28.15,218532,0
2016-12-23,28.35,28.95,28.1,28.8,223845,0
2016-12-27,28.8,29.325,28.55,29.25,226403,0
2016-12-28,29.45,29.45,28.15,28.5,280426,0
2016-12-29,28.45,28.75,28.05,28.35,414374,0
2016-12-30,28.45,28.5,27.85,28,370868,0
2017-01-03,28.5,28.95,27.85,28.4,238773,0
2017-01-04,28.8,29.7,28.65,29.6,316718,0
2017-01-05,29.55,29.55,28.2,28.5,329334,0
2017-01-06,28.4,28.475,27.55,27.75,398889,0
2017-01-09,27.6,27.675,26.75,26.8,294813,0
2017-01-10,27.05,28.15,27.05,28,448339,0
2017-01-11,28.15,28.55,27.55,28.2,158672,0
2017-01-12,28.25,28.25,26.75,27.2,185849,0
2017-01-13,27.15,27.5,27.05,27.4,272535,0
2017-01-17,27.8,28.55,27.575,27.7,410548,0
2017-01-18,27.7,27.9,27.25,27.5,360715,0
2017-01-19,28,28.2,27.55,27.55,382590,0
2017-01-20,27.85,28.4,27.575,27.8,431098,0
2017-01-23,27.6,28,26.75,27.35,249956,0
2017-01-24,27.65,29.45,27.65,29.45,598154,0
2017-01-25,29.95,32.475,29.9235,32.25,1154805,0
2017-01-26,32.4,33,32.2,32.4,642271,0
2017-01-27,32.25,32.25,30.25,30.8,432275,0
2017-01-30,30.5,30.55,29.55,30.15,471167,0
2017-01-31,30.1,30.35,29.427,29.8,275394,0
2017-02-01,30.35,30.8,29.4805,29.75,222239,0
2017-02-02,29.7,30.149,29.3001,29.65,610217,0
2017-02-03,30.15,31.15,29.95,30.5,461010,0
2017-02-06,30.45,30.55,29.5,30,229077,0
2017-02-07,30.1,30.5,29.5,30.3,338134,0
2017-02-08,30.5,30.5,29.1,29.3,217766,0
2017-02-09,29.3,29.95,29.25,29.8,195083,0
2017-02-10,30.3,30.3,29.6983,30.1,187108,0
2017-02-13,30.4,30.65,29.75,30.1,404695,0
2017-02-14,29.95,30.45,29.65,30.4,171130,0
2017-02-15,30.25,30.75,30.05,30.65,184562,0
2017-02-16,30.65,30.65,29.6,30.35,262907,0
2017-02-17,30.1,30.1,29.4,29.95,289970,0
2017-02-21,30.05,30.5305,29.85,29.95,395347,0
2017-02-22,29.7,30,28.55,28.85,483134,0
2017-02-23,29.05,29.25,26.75,27.45,806735,0
2017-02-24,29.2,30.75,29.2,30,1494656,0
2017-02-27,30.15,31.075,30.05,30.8,583026,0
2017-02-28,30.65,30.8,29.92,30.45,725869,0
2017-03-01,30.95,31.95,30.9,31.45,892732,0
2017-03-02,31.6,31.85,30.9,31.05,488144,0
2017-03-03,31.05,31.45,30.8,31.15,416239,0
2017-03-06,30.65,31.2,30.35,31,355658,0
2017-03-07,30.9,31.2,30.3,30.35,249010,0
2017-03-08,30.5,30.75,30.2,30.35,231510,0
2017-03-09,30.4,30.4,29.1001,29.55,275934,0
2017-03-10,30,30.45,29.85,30.3,242726,0
2017-03-13,30.45,30.9,30.1,30.25,205540,0
2017-03-14,29.9,30.475,29.25,30.4,298264,0
2017-03-15,30.65,31.55,30.575,31.5,407728,0
2017-03-16,31.6,31.8,30.6,30.95,326688,0
2017-03-17,31.1,31.1,29.8,30.2,657499,0
2017-03-20,30.3,30.3,29.25,29.35,339915,0
2017-03-21,29.65,29.65,28.25,28.45,463309,0
2017-03-22,28.15,28.9,28.1,28.5,536651,0
2017-03-23,28.7,29.65,28.55,29.25,256546,0
2017-03-24,29.35,29.75,29.24,29.5,487133,0
2017-03-27,28.6,29.65,28.25,29.5,404021,0
2017-03-28,29.45,29.95,29.15,29.7,345746,0
2017-03-29,29.65,31.1,29.5,31.05,438562,0
2017-03-30,31.05,31.6,31.05,31.15,256338,0
2017-03-31,31.15,32.175,31,31.8,480274,0
2017-04-03,32.05,32.25,30.65,30.8,277338,0
2017-04-04,30.85,31.4,30.5,30.65,243990,0
2017-04-05,31.25,31.75,30.5,30.55,218300,0
2017-04-06,30.75,31.25,30.6,30.95,108656,0
2017-04-07,31,32.7,31,32.25,482600,0
2017-04-10,32.25,32.525,31.75,32.1,277061,0
2017-04-11,32,32.4,31.8,32.15,243482,0
2017-04-12,32.05,32.21,30.8,30.85,297889,0
2017-04-13,30.7,31.35,30.7,31,596852,0
2017-04-17,31.1,31.35,30.7,31.3,313745,0
2017-04-18,31.25,31.851,30.9,31.5,222279,0
2017-04-19,31.8,32.3,31.1,31.15,558647,0
2017-04-20,31.45,31.65,30.9,31.2,577277,0
2017-04-21,31.1,31.1,29.6,30.25,435736,0
2017-04-24,31.05,31.15,30.6,30.85,488724,0
2017-04-25,31.15,31.4,30.9,31.1,414402,0
2017-04-26,31.2,31.925,31.2,31.5,595233,0
2017-04-27,31.5,31.85,31.1,31.6,283759,0
2017-04-28,31.7,31.85,30.65,30.85,336241,0
2017-05-01,31.1,31.1,30.05,30.75,369898,0
2017-05-02,30.85,31.1,30.325,30.7,405692,0
2017-05-03,30.45,30.45,29.225,30,542103,0
2017-05-04,28.9,31.85,28,29.65,892885,0
2017-05-05,29.75,29.75,28,28.55,769726,0
2017-05-08,28.55,28.8,27.65,27.75,305089,0
2017-05-09,27.8,28.4,27.75,28.25,379626,0
2017-05-10,28.2,28.3,27.45,27.65,396495,0
2017-05-11,27.6,27.95,26.95,27.85,180241,0
2017-05-12,27.65,27.75,26.95,27.5,332891,0
2017-05-15,27.8,28.75,27.75,28,352676,0
2017-05-16,28.15,28.25,27.45,27.55,321293,0
2017-05-17,27.1,27.2,26,26.1,287296,0
2017-05-18,26,26.3,25.8,25.9,515231,0
2017-05-19,26.1,26.7,26.1,26.4,233865,0
2017-05-22,26.5,26.7592,25.75,26.15,177362,0
2017-05-23,26.15,26.75,25.65,26.75,338838,0
2017-05-24,26.75,27.05,25.95,26.2,379781,0
2017-05-25,26.3,26.6,26.05,26.15,230179,0
2017-05-26,26.2,26.6,26.0001,26.45,253553,0
2017-05-30,26.25,26.425,25.95,26.25,271725,0
2017-05-31,26.3,26.3,25.5,25.95,723846,0
2017-06-01,26.1,26.7,25.75,26.4,371652,0
2017-06-02,26.45,26.9,26.15,26.55,253060,0
2017-06-05,26.55,26.55,26.05,26.25,147304,0
2017-06-06,26.1,26.15,25.75,25.95,233641,0
2017-06-07,25.95,26,25.35,25.4,317733,0
2017-06-08,25.45,26.25,25.35,25.95,401834,0
2017-06-09,26.1,27.6,26.1,27.2,416233,0
2017-06-12,27.45,27.6,26.325,26.65,359298,0
2017-06-13,26.65,27.3,26.4,27.05,278629,0
2017-06-14,27.05,27.05,26.025,26.55,290284,0
2017-06-15,26.25,26.7591,25.95,26.45,151670,0
2017-06-16,26.15,26.5,26.05,26.5,297813,0
2017-06-19,26.5,26.7,26.35,26.6,153180,0
2017-06-20,26.35,26.55,26,26.25,180960,0
2017-06-21,26.3,26.4,25.65,25.7,178876,0
2017-06-22,25.75,27.05,25.725,26.55,294524,0
2017-06-23,26.55,27.3,26.4,27.2,347799,0
2017-06-26,27.25,27.95,27.05,27.75,308230,0
2017-06-27,27.75,28.7,27.5,28.05,545280,0
2017-06-28,28.3,29,28.25,28.65,414246,0
2017-06-29,28.85,29.2,27.65,28.25,311024,0
2017-06-30,28.45,28.9,28.1,28.75,305967,0
2017-07-03,29,29.35,28.45,29.15,154956,0
2017-07-05,28.65,29.175,28.4,29.15,251235,0
2017-07-06,29,29.3,28.65,28.8,270648,0
2017-07-07,28.75,29.55,28.55,29.5,286066,0
2017-07-10,29.2,29.35,28.8,28.95,209878,0
2017-07-11,29,29.05,28.65,28.8,316742,0
2017-07-12,29.2,29.65,28.8,29.05,239576,0
2017-07-13,29,29.1,28.3,28.8,276089,0
2017-07-14,28.75,28.9,28.6,28.65,212096,0
2017-07-17,28.6,28.7,28.35,28.65,253694,0
2017-07-18,28.6,28.9,27.75,27.8,227804,0
2017-07-19,27.8,28.2,27.75,28.15,248838,0
2017-07-20,28.2,28.425,27.95,28.3,151553,0
2017-07-21,28.35,28.4,27.75,27.95,405996,0
2017-07-24,27.8,27.8,27.2,27.8,203077,0
2017-07-25,28.05,28.6,27.925,28,298544,0
2017-07-26,28.15,28.15,27.45,27.6,199460,0
2017-07-27,27.65,28.1,27.2,27.4,202634,0
2017-07-28,27.3,27.45,26.7,26.85,173176,0
2017-07-31,26.9,27,26.5,26.6,233627,0
2017-08-01,26.75,27.3,26.4,27.1,210890,0
2017-08-02,27.15,27.35,26.75,26.9,170261,0
2017-08-03,26.85,26.95,26.25,26.7,305626,0
2017-08-04,26.9,26.95,26.2,26.25,216438,0
2017-08-07,26.25,26.65,25.625,26.15,518431,0
2017-08-08,25.8,28.35,25.75,27.4,731245,0
2017-08-09,27.25,28.2,27.2,28,634947,0
2017-08-10,27.75,27.825,25.9,26.65,646764,0
2017-08-11,26.25,26.8,25.75,25.95,413766,0
2017-08-14,26.15,26.7,25.875,26.65,377108,0
2017-08-15,26.7,26.7,25.25,25.45,314899,0
2017-08-16,25.45,25.75,24.9,25,329758,0
2017-08-17,24.9,25.25,24.45,24.5,288510,0
2017-08-18,24.15,24.5,23.9,24.15,227916,0
2017-08-21,24.05,24.15,23.3,23.4,309373,0
2017-08-22,23.6,24.05,23.35,23.95,234658,0
2017-08-23,23.75,24.15,23.75,24,157979,0
2017-08-24,24.1,24.4,23.9495,24.1,132923,0
2017-08-25,24.15,24.7,23.95,24.45,171230,0
2017-08-28,24.55,25.15,24.55,24.85,269736,0
2017-08-29,24.6,25.3,24.5,25.2,254530,0
2017-08-30,25.15,25.7,24.95,25.6,199236,0
2017-08-31,25.95,26.7,25.7,26.15,314243,0
2017-09-01,26.3,26.55,26.2,26.55,98797,0
2017-09-05,26.55,26.85,26.075,26.2,209396,0
2017-09-06,26.45,26.45,25.9,25.95,132922,0
2017-09-07,26,26,25.35,25.65,184684,0
2017-09-08,25.7,26,25.3,25.95,182065,0
2017-09-11,26.1,26.45,25.75,25.8,152820,0
2017-09-12,26,26.75,25.95,26.45,356339,0
2017-09-13,26.55,26.65,26.075,26.3,229438,0
2017-09-14,26.25,26.4,25.9,26.3,224410,0
2017-09-15,26.35,26.6,26,26.6,302807,0
2017-09-18,26.65,27.2,26.5,26.95,311947,0
2017-09-19,26.95,27.05,26.75,26.85,149385,0
2017-09-20,26.95,27.25,26.7,27,159519,0
2017-09-21,27.05,27.85,26.75,27.4,561295,0
2017-09-22,27.35,27.725,27.075,27.4,558821,0
2017-09-25,27.15,28.4,27.1,28.25,266976,0
2017-09-26,28.3,28.5,28,28.1,273189,0
2017-09-27,28.45,29.1,28.3,28.55,297321,0
2017-09-28,28.65,28.8,28.2,28.6,277250,0
2017-09-29,28.55,28.75,28.25,28.4,144190,0
2017-10-02,28.6,29,28.35,28.95,242437,0
2017-10-03,29,29.05,28.35,28.85,162607,0
2017-10-04,28.85,29.1,28.5,28.65,405948,0
2017-10-05,28.9,29.8,28.75,29.55,340716,0
2017-10-06,29.5,29.9,29.15,29.65,393578,0
2017-10-09,29.25,29.25,28.6,28.75,262127,0
2017-10-10,29.15,29.15,28.65,29.1,230832,0
2017-10-11,29,29.25,27.9,28,413866,0
2017-10-12,27.6,28.2,27.2,28,408482,0
2017-10-13,28.1,28.1,27.55,27.9,305347,0
2017-10-16,28.2,28.3,27.7,27.95,294437,0
2017-10-17,27.95,27.95,27.45,27.8,214203,0
2017-10-18,27.75,27.9,27.35,27.5,174395,0
2017-10-19,27.15,27.7,27,27.6,248847,0
2017-10-20,28.05,28.3,27.75,27.9,169164,0
2017-10-23,27.9,28.05,27.7,27.75,257170,0
2017-10-24,27.9,28.05,27.55,27.55,293656,0
2017-10-25,27.5,27.85,27.2,27.6,283547,0
2017-10-26,27.9,28.75,27.8,28.1,337559,0
2017-10-27,28.05,29.05,27.9,28.8,278205,0
2017-10-30,28.9,29.15,28.35,28.6,207186,0
2017-10-31,28.7,28.9,28.15,28.2,292451,0
2017-11-01,28.5,28.6,27.7,28.15,261932,0
2017-11-02,28,28.2,27.3,27.65,252062,0
2017-11-03,27.7,27.9,27.25,27.5,197951,0
2017-11-06,27.65,27.75,26.85,27.3,398215,0
2017-11-07,27.45,27.45,26.7,26.75,260637,0
2017-11-08,26.5,26.6532,25.75,25.8,595804,0
2017-11-09,25.35,25.8,25.05,25.3,610371,0
2017-11-10,23,24.675,22.6,24.2,2179589,0
