Date,Open,High,Low,Close,Volume,OpenInt
2006-07-25,20,20,20,20,0,0
2006-07-26,21.1,25,20.79,24.5,6818000,0
2006-07-27,24.35,24.4,23.65,24.3,737900,0
2006-07-28,24.3,25,23.72,24.7,818200,0
2006-07-31,24.55,25.14,24.42,25.1,286300,0
2006-08-01,25,25.65,24.8,24.89,248400,0
2006-08-02,24.92,25.1,24.6,24.75,153600,0
2006-08-03,24.55,24.59,23.85,24.3,176300,0
2006-08-04,24.3,25.15,24.3,25.09,113900,0
2006-08-07,25,25.15,24.79,25.05,89300,0
2006-08-08,25.2,25.65,25.2,25.6,59200,0
2006-08-09,25.52,27.4,25.5,26.19,92600,0
2006-08-10,26,26.06,25.67,25.96,49600,0
2006-08-11,25.9,25.9,25.15,25.4,58200,0
2006-08-14,25.4,25.43,24.2,25.01,126600,0
2006-08-15,24.96,25.1,24.87,24.99,49200,0
2006-08-16,24.9,25.97,24.85,25.69,86300,0
2006-08-17,25.68,26.78,25.65,25.67,40200,0
2006-08-18,25.75,26.5,25.6,26.5,102800,0
2006-08-21,26.53,26.6,25.6,26.6,200400,0
2006-08-22,26.61,28.6,26.61,27.6,109500,0
2006-08-23,27.7,28.42,26.76,26.9,79300,0
2006-08-24,26.8,27.35,26.15,26.33,214400,0
2006-08-25,26.33,26.75,25.2,25.8,58600,0
2006-08-28,25.75,26.5,25.7,26.45,98600,0
2006-08-29,26.5,27.14,26.5,26.9,311100,0
2006-08-30,26.9,27.99,26.75,27,59100,0
2006-08-31,27.2,27.2,26.95,26.95,58800,0
2006-09-01,27.03,27.06,26.95,27.06,26700,0
2006-09-05,27.25,27.43,26.8,26.8,335300,0
2006-09-06,26.5,26.5,25.2,25.7,209100,0
2006-09-07,25.65,25.95,25.45,25.75,61400,0
2006-09-08,25.63,26.59,25.61,26.1,49900,0
2006-09-11,26.11,27.59,26.11,27.07,91300,0
2006-09-12,27.07,27.2,26.18,26.75,55700,0
2006-09-13,26.74,27.15,26.74,27.02,26900,0
2006-09-14,27.02,27.31,26.92,27.17,37300,0
2006-09-15,27.2,27.91,27.2,27.84,19100,0
2006-09-18,27.95,28.77,27.85,28.68,38400,0
2006-09-19,28.7,29.04,28.4,28.48,106700,0
2006-09-20,28.53,29.76,28.49,29.5,56600,0
2006-09-21,29.56,29.85,29.19,29.2,30800,0
2006-09-22,29.1,29.37,27.61,27.9,39600,0
2006-09-25,27.8,27.8,26.12,27,138200,0
2006-09-26,27,27.65,27,27.5,39600,0
2006-09-27,27.45,28,27.3,27.57,22200,0
2006-09-28,27.55,28.2,27.55,28.06,26500,0
2006-09-29,28.12,28.6,28.1,28.55,15400,0
2006-10-02,28.68,29.5,28.1,28.35,77400,0
2006-10-03,28.27,28.34,27.97,28.3,66900,0
2006-10-04,28.23,28.67,28.05,28.45,23800,0
2006-10-05,28.5,29.17,28.4,29.09,18600,0
2006-10-06,29.1,29.44,29.05,29.07,15200,0
2006-10-09,29.1,29.1,28.6,28.65,11300,0
2006-10-10,28.65,30.28,28.52,30,94500,0
2006-10-11,29.78,30.38,29.65,30.36,37900,0
2006-10-12,30.3,30.74,29.92,29.99,48300,0
2006-10-13,29.93,29.93,29.63,29.7,61300,0
2006-10-16,29.73,29.73,28.8,29.1,41700,0
2006-10-17,28.5,28.59,27.79,28,210700,0
2006-10-18,27.95,28.15,27.7,27.94,78900,0
2006-10-19,27.97,28.1,27.9,27.92,51700,0
2006-10-20,27.95,28.52,27.74,28.02,164200,0
2006-10-23,28.2,28.75,28.05,28.75,95100,0
2006-10-24,28.77,29.1,28.68,29.03,14900,0
2006-10-25,29.18,30.07,29.18,30.07,52100,0
2006-10-26,29.92,30.35,29.81,30.25,45800,0
2006-10-27,30.1,30.6,29.95,30,49800,0
2006-10-30,29.9,30.03,29.6,29.7,10400,0
2006-10-31,29.55,30.01,29.3,29.75,34500,0
2006-11-01,29.74,30.39,29.65,29.73,57800,0
2006-11-02,29.83,29.89,29.4,29.41,37900,0
2006-11-03,29.4,29.44,29.04,29.04,8100,0
2006-11-06,29.04,29.25,29.04,29.15,6000,0
2006-11-07,29.21,29.72,28.45,29.2,98200,0
2006-11-08,29.25,29.25,28.75,28.99,73500,0
2006-11-09,28.97,29.22,28.54,28.69,137400,0
2006-11-10,28.75,28.82,28.7,28.78,10700,0
2006-11-13,28.78,29.2,28.75,28.87,18200,0
2006-11-14,28.82,29.17,28.75,29.04,50600,0
2006-11-15,28.9,29.58,28.5,29.56,231800,0
2006-11-16,29.65,30.43,29.65,30.3,114200,0
2006-11-17,30.26,31.32,30.13,31.32,94200,0
2006-11-20,31.32,31.71,30.43,31.12,140800,0
2006-11-21,31.05,31.65,30.76,31.4,27300,0
2006-11-22,31.45,32.34,31.45,32.24,78000,0
2006-11-24,32.36,32.89,32.21,32.78,7600,0
2006-11-27,32.93,34.63,32.8,33.81,103600,0
2006-11-28,33.82,34.53,33.08,34.35,57900,0
2006-11-29,34.25,34.6,33.92,34.25,46900,0
2006-11-30,34.28,34.46,33.43,33.9,308900,0
2006-12-01,33.87,34.24,33.77,34.2,22300,0
2006-12-04,34.1,34.1,32,33.04,127700,0
2006-12-05,33.4,33.92,33.3,33.37,51600,0
2006-12-06,33.3,33.4,33.05,33.28,27800,0
2006-12-07,33.05,33.15,32,32.15,48600,0
2006-12-08,32.1,32.86,32.1,32.45,32400,0
2006-12-11,32.35,32.85,31.65,31.88,40100,0
2006-12-12,31.77,31.77,30.5,30.56,95200,0
2006-12-13,30.56,31.3,29.71,29.85,105400,0
2006-12-14,29.85,30.61,29.85,30.31,17400,0
2006-12-15,30.3,30.32,28.37,28.59,72600,0
2006-12-18,28.74,31.48,28.74,31.05,151700,0
2006-12-19,30.85,31.72,30.6,31.39,62900,0
2006-12-20,31.48,31.48,29.6,29.78,52200,0
2006-12-21,29.83,30.9,29.81,30.75,65500,0
2006-12-22,30.98,31,30.68,30.7,12900,0
2006-12-26,30.75,30.9,30.67,30.75,7900,0
2006-12-27,30.77,30.85,30.7,30.75,14000,0
2006-12-28,31,31.68,30.95,31.2,21400,0
2006-12-29,31.38,31.43,30.98,31.1,36600,0
2007-01-03,30.95,31.5,30.86,31.1,31500,0
2007-01-04,31.11,31.11,29.85,30.09,61100,0
2007-01-05,29.93,29.94,28.42,29.2,104500,0
2007-01-08,29.15,29.15,28.22,29,109900,0
2007-01-09,29.01,29.01,28.71,28.85,55100,0
2007-01-10,28.85,29.05,28.45,28.91,63000,0
2007-01-11,28.95,29.1,28.75,28.86,306100,0
2007-01-12,28.95,30,28.95,29.13,55400,0
2007-01-16,29.25,29.97,29.21,29.35,318700,0
2007-01-17,29.41,29.82,29.41,29.79,268000,0
2007-01-18,29.85,30.31,29.56,30.12,153000,0
2007-01-19,30.25,30.39,30.1,30.21,68000,0
2007-01-22,30.36,30.49,28.95,30,531400,0
2007-01-23,30.35,30.5,29.8,30.25,138800,0
2007-01-24,30.25,31.14,30.1,31,294600,0
2007-01-25,31.1,32.65,31.1,32.16,232500,0
2007-01-26,32.25,32.4,31.95,32.19,194900,0
2007-01-29,32.25,33.02,32.25,32.9,200700,0
2007-01-30,32.22,33.12,32.22,33,201300,0
2007-01-31,33,34.32,33,33.86,174000,0
2007-02-01,34,34,33.4,33.5,43900,0
2007-02-02,33.5,33.57,33.05,33.28,55600,0
2007-02-05,33.25,34.4,33.25,34.3,99100,0
2007-02-06,34.2,34.21,33.72,34.08,215600,0
2007-02-07,34.25,35.09,34.25,35,138600,0
2007-02-08,35,35.5,34.94,35.43,61900,0
2007-02-09,35.43,35.83,34.93,35.3,151400,0
2007-02-12,35.04,35.04,33.72,34.32,192550,0
2007-02-13,34.95,34.99,30,32.01,824620,0
2007-02-14,32.01,32.54,31,32.49,342200,0
2007-02-15,32.74,33.52,32.55,33.27,197700,0
2007-02-16,33,33.26,32.7,33,372200,0
2007-02-20,33.15,33.15,32.35,32.76,729200,0
2007-02-21,32.9,32.9,32.45,32.53,226300,0
2007-02-22,32.95,33,32.23,32.5,157100,0
2007-02-23,32.4,32.61,31.38,32.11,298300,0
2007-02-26,32.36,32.96,31.85,32.75,137100,0
2007-02-27,32.25,32.85,30.85,32.5,61500,0
2007-02-28,32.75,32.75,31.81,32.17,160300,0
2007-03-01,32.42,32.42,30.5,31.5,142740,0
2007-03-02,31.56,32,31,31.29,99900,0
2007-03-05,31,31.43,30.53,31.43,43800,0
2007-03-06,31.58,32.25,31,31.95,255000,0
2007-03-07,32.05,32.05,31.45,32,173800,0
2007-03-08,32,32.05,31.88,32.05,434800,0
2007-03-09,32.12,32.23,30.89,30.98,128500,0
2007-03-12,30.8,30.8,30,30.09,48200,0
2007-03-13,30.34,30.49,29.75,29.95,22800,0
2007-03-14,29.99,30.17,29.65,29.8,185300,0
2007-03-15,29.9,30.1,29.7,29.73,10500,0
2007-03-16,29.48,29.74,29.2,29.35,89900,0
2007-03-19,29.25,29.5,28.76,29.23,84400,0
2007-03-20,29.03,29.99,29.03,29.99,32100,0
2007-03-21,30,30,29.21,29.96,100900,0
2007-03-22,29.82,29.95,29.36,29.51,17100,0
2007-03-23,29.45,29.68,29.45,29.5,4500,0
2007-03-26,29.25,29.7,29.1,29.48,26900,0
2007-03-27,28.5,29.85,28.31,29.1,72900,0
2007-03-28,29,29.1,28.8,28.9,57400,0
2007-03-29,28.95,28.97,28,28.71,60800,0
2007-03-30,28.85,29.45,28.06,29.14,205800,0
2007-04-02,29.14,29.14,28.37,28.48,161300,0
2007-04-03,28.48,28.61,28.18,28.48,88000,0
2007-04-04,28.56,28.64,27.45,27.81,47100,0
2007-04-05,26.95,27.75,26.95,27.75,150500,0
2007-04-09,27.95,29.5,27.57,28,70800,0
2007-04-10,28.15,28.7,27.84,28.12,74200,0
2007-04-11,28.12,28.32,27.6,27.99,85000,0
2007-04-12,27.92,28.25,27.79,27.96,102300,0
2007-04-13,28.15,28.24,27.5,27.95,15200,0
2007-04-16,28.14,28.34,27.15,27.98,37600,0
2007-04-17,27.9,28,27.35,27.9,132900,0
2007-04-18,27.72,28,27.52,28,149300,0
2007-04-19,27.82,28.4,27.68,28,148900,0
2007-04-20,27.85,28.25,27.71,27.9,38000,0
2007-04-23,27.95,28.24,27.75,28,193400,0
2007-04-24,28,28,27.45,27.63,45500,0
2007-04-25,27.54,27.63,27.3,27.32,77300,0
2007-04-26,27.22,27.31,26.21,26.81,100900,0
2007-04-27,26.57,26.73,26.05,26.3,111100,0
2007-04-30,26.3,26.66,26.27,26.58,156100,0
2007-05-01,26.47,27.17,26.45,26.54,94400,0
2007-05-02,26.54,27.25,26.52,27.25,99800,0
2007-05-03,27.45,27.5,27.05,27.3,19600,0
2007-05-04,27.5,27.69,27.21,27.4,49800,0
2007-05-07,27.5,27.73,26.1,27.3,138900,0
2007-05-08,27.1,27.31,26.4,26.88,108400,0
2007-05-09,26.63,26.63,26.26,26.48,29500,0
2007-05-10,27.5,27.5,26.25,26.25,171300,0
2007-05-11,26,26.48,25.8,26.21,92700,0
2007-05-14,26,26.81,26,26.42,57300,0
2007-05-15,27.6,28.53,27.44,27.95,911500,0
2007-05-16,28.1,28.35,27.59,28.05,250300,0
2007-05-17,28,28,27.55,27.84,86200,0
2007-05-18,27.98,28,26.64,27.69,214300,0
2007-05-21,27,27.3,26.28,26.63,61000,0
2007-05-22,26.54,26.54,25.68,25.98,66700,0
2007-05-23,25.73,25.94,25.71,25.82,35400,0
2007-05-24,25.62,25.62,25.04,25.15,41200,0
2007-05-25,25.14,25.88,24.61,25.34,131800,0
2007-05-29,25.34,25.79,25.3,25.71,52000,0
2007-05-30,25.69,27.07,25.69,26.71,69500,0
2007-05-31,27.25,27.3,26.83,27.09,42800,0
2007-06-01,27.24,27.24,26.69,26.99,37000,0
2007-06-04,27.3,27.91,27.23,27.27,123000,0
2007-06-05,27.2,27.63,27.1,27.51,42200,0
2007-06-06,27.7,27.9,27.49,27.69,121800,0
2007-06-07,27.5,27.64,27.3,27.49,23900,0
2007-06-08,27.49,28.43,27.45,28.38,108300,0
2007-06-11,28.55,29.26,27.97,28.48,105700,0
2007-06-12,28.6,28.6,27.55,28.09,69900,0
2007-06-13,27.5,28.5,27.5,27.98,20400,0
2007-06-14,27.97,28.56,27.6,28.48,28100,0
2007-06-15,28.5,28.5,28.16,28.5,23000,0
2007-06-18,28,29.66,27.95,29.2,162800,0
2007-06-19,29.2,29.84,28.97,29.8,306700,0
2007-06-20,29.8,29.85,29.48,29.63,72100,0
2007-06-21,29.57,29.72,28.81,29.21,161200,0
2007-06-22,29,29.19,28.94,29.05,68800,0
2007-06-25,28.95,29.09,28.46,28.83,44000,0
2007-06-26,28.9,28.96,28.81,28.81,9600,0
2007-06-27,28.35,28.86,28.1,28.58,21000,0
2007-06-28,28.7,28.79,28.2,28.51,36800,0
2007-06-29,28.76,28.76,28.4,28.46,20500,0
2007-07-02,28.4,28.55,28.25,28.26,59300,0
2007-07-03,28.4,28.48,28.21,28.25,53500,0
2007-07-05,28.5,28.64,27.97,28.53,106300,0
2007-07-06,28.56,28.65,28.4,28.47,87700,0
2007-07-09,28.37,28.5,27.97,28.39,26800,0
2007-07-10,28.49,28.53,27.9,28.06,27700,0
2007-07-11,28.05,28.5,27.8,28.35,396200,0
2007-07-12,28.25,28.25,27.52,27.54,63500,0
2007-07-13,27.62,28.35,27.09,27.94,61500,0
2007-07-16,27.81,28.36,26.85,28.15,65400,0
2007-07-17,28.29,28.4,27.38,27.68,89300,0
2007-07-18,27.6,27.6,27.02,27.05,134500,0
2007-07-19,26.95,27.2,26.71,26.72,49500,0
2007-07-20,26.74,26.74,26.29,26.54,36900,0
2007-07-23,25.25,26.93,25.25,26.65,40700,0
2007-07-24,26.57,26.6,25.48,25.8,84300,0
2007-07-25,25.62,25.91,24.63,24.91,29900,0
2007-07-26,25.1,25.1,23.92,24.54,46700,0
2007-07-27,24.45,24.99,24.45,24.78,54400,0
2007-07-30,24.9,25.64,24.57,25,74600,0
2007-07-31,25.22,25.35,24.81,25.05,39300,0
2007-08-01,24.65,24.74,24.19,24.34,76300,0
2007-08-02,24.31,24.52,23.9,24.23,45500,0
2007-08-03,24.06,24.68,23.43,23.63,64200,0
2007-08-06,23.45,23.45,21.73,22.96,109600,0
2007-08-07,22.99,23.05,22.66,22.98,35300,0
2007-08-08,23.45,24.26,23.39,23.9,95900,0
2007-08-09,23.8,24.48,23.46,24.08,249300,0
2007-08-10,24.16,25.47,23.98,24.64,144100,0
2007-08-13,24.72,24.72,22.33,23.9,58700,0
2007-08-14,24.11,25.35,23.36,24.6,62600,0
2007-08-15,24.25,24.3,22.15,22.55,111400,0
2007-08-16,25,25,22.39,24.5,406200,0
2007-08-17,21.57,22.27,18.25,20.45,712000,0
2007-08-20,19.4,19.95,18.7,19.12,124100,0
2007-08-21,18.8,19,18.1,18.38,110600,0
2007-08-22,18.35,18.83,17.31,18.35,173200,0
2007-08-23,18.2,18.48,17.89,18.13,30400,0
2007-08-24,18.2,18.36,18,18.32,39700,0
2007-08-27,17.9,18.46,17.61,17.82,47700,0
2007-08-28,17.64,17.9,17.41,17.85,53600,0
2007-08-29,17.7,18.08,17.7,18.08,36900,0
2007-08-30,17.99,18.27,17.75,18.07,72500,0
2007-08-31,18.45,18.45,17.93,18.25,173300,0
2007-09-04,18.2,18.48,18.19,18.33,106800,0
2007-09-05,18.25,18.27,17.75,17.98,59500,0
2007-09-06,18.15,18.31,17.8,18.27,95100,0
2007-09-07,18.25,18.41,17.79,18.01,86100,0
2007-09-10,18.3,18.5,18.06,18.2,351600,0
2007-09-11,18.25,18.66,18.12,18.32,113200,0
2007-09-12,18.1,18.47,18.1,18.31,13700,0
2007-09-13,18.1,18.31,17.69,17.9,377600,0
2007-09-14,17.79,18.1,17.73,18.1,257800,0
2007-09-17,17.9,18.25,16.91,16.96,75900,0
2007-09-18,17,17.44,16.82,17.35,41800,0
2007-09-19,17.25,17.45,17.13,17.14,66200,0
2007-09-20,17.16,17.55,16.98,17.37,41200,0
2007-09-21,17.3,17.3,16.98,17.23,29700,0
2007-09-24,17.1,17.28,16.73,16.77,35100,0
2007-09-25,16.7,16.94,16.24,16.71,19400,0
2007-09-26,16.87,17.03,16.47,16.47,25800,0
2007-09-27,16.5,16.66,16.15,16.21,82500,0
2007-09-28,16.4,17.28,16.4,17.2,96900,0
2007-10-01,17.2,18.27,17,18.21,232600,0
2007-10-02,18.2,19.2,17.5,17.5,537000,0
2007-10-03,18.5,22.93,18.1,22.18,619200,0
2007-10-04,22.62,23.45,21.91,22.7,137300,0
2007-10-05,22.7,23.48,21.55,22.99,62500,0
2007-10-08,22.75,23.54,22.75,23.54,41700,0
2007-10-09,23.85,23.85,22.88,23.48,70600,0
2007-10-10,23.28,23.67,23.28,23.49,43800,0
2007-10-11,23.25,23.27,22.94,23.18,35500,0
2007-10-12,23.1,23.67,22.91,23.65,40200,0
2007-10-15,23.7,23.95,23.09,23.92,43600,0
2007-10-16,24,24.4,23.26,23.59,88400,0
2007-10-17,23.9,24,22.65,23.79,50200,0
2007-10-18,23.49,23.49,22.71,23.28,32400,0
2007-10-19,24.9,25,22.14,22.98,97800,0
2007-10-22,22.8,23.28,22.32,22.32,30800,0
2007-10-23,22.31,22.98,22.26,22.83,51000,0
2007-10-24,22.98,22.98,22.38,22.82,22700,0
2007-10-25,22.66,23,21.56,22,30200,0
2007-10-26,22,22.58,21.09,21.29,32500,0
2007-10-29,21.59,21.98,21.15,21.33,34100,0
2007-10-30,21.38,21.38,20.52,20.54,18300,0
2007-10-31,20.22,21.95,20.22,21.43,77900,0
2007-11-01,21.45,22.12,20.16,20.97,78900,0
2007-11-02,19.03,21.51,19.03,21.27,65400,0
2007-11-05,20.7,21.36,20.62,20.79,26900,0
2007-11-06,20.65,21.49,20.65,20.7,52200,0
2007-11-07,20.65,20.76,19.74,19.89,17200,0
2007-11-08,19.47,19.77,19,19.05,21550,0
2007-11-09,19.25,19.39,18.37,19,30100,0
2007-11-12,19.2,19.22,18.57,18.7,16500,0
2007-11-13,18.39,19.06,18.02,18.09,72800,0
2007-11-14,18.09,18.6,17.62,18.6,113800,0
2007-11-15,19.35,20,18.95,19.73,70600,0
2007-11-16,20.7,21.9,18.65,19.4,76600,0
2007-11-19,19.6,19.6,18.85,19,49600,0
2007-11-20,19,19.2,18.75,18.76,28810,0
2007-11-21,19,20,19,19.3,56100,0
2007-11-23,19.5,19.5,19,19.1,25200,0
2007-11-26,18.9,19.25,18.9,19.1,1063215,0
2007-11-27,18.85,19.15,17.18,18.25,664800,0
2007-11-28,18,19.71,18,19.04,112100,0
2007-11-29,18.81,19.09,18.48,18.95,53300,0
2007-11-30,18.65,19.25,18.65,19.09,35000,0
2007-12-03,18.89,19.04,18.5,18.58,46900,0
2007-12-04,18.15,18.26,17.93,17.93,39000,0
2007-12-05,18.29,18.41,17.96,18.05,85940,0
2007-12-06,17.65,18,17.25,17.28,47500,0
2007-12-07,17.28,17.31,16.78,17,65133,0
2007-12-10,17.24,18,16.9,17.75,58500,0
2007-12-11,18.34,18.34,17.3,17.38,33400,0
2007-12-12,17.38,17.7,16.71,16.76,17700,0
2007-12-13,16.75,16.76,15.93,16.14,51439,0
2007-12-14,16.06,16.25,15.63,16.17,48455,0
2007-12-17,15.9,16.21,15.57,15.86,72216,0
2007-12-18,15.88,16.33,15.88,16.33,130074,0
2007-12-19,16.51,17.05,16.26,16.28,94600,0
2007-12-20,16.28,16.38,15.51,15.68,33592,0
2007-12-21,15.6,16.15,15.37,15.8,160800,0
2007-12-24,15.4,16.29,15.31,16.23,43700,0
2007-12-26,16.31,16.82,16.23,16.8,17600,0
2007-12-27,16.95,16.95,16.56,16.65,25200,0
2007-12-28,16.86,16.86,16.38,16.38,32800,0
2007-12-31,16.43,16.43,15.86,16.35,39150,0
2008-01-02,16.06,16.35,15.75,16.34,50900,0
2008-01-03,16.35,16.41,15.99,16,35100,0
2008-01-04,15.9,15.97,15.55,15.59,32100,0
2008-01-07,15.8,15.95,15.36,15.4,53800,0
2008-01-08,15.66,15.66,14.62,14.68,76141,0
2008-01-09,14.8,14.8,14.55,14.63,88400,0
2008-01-10,14.6,14.84,14.19,14.62,152600,0
2008-01-11,14.74,15.02,13.75,14,108100,0
2008-01-14,14.69,15.21,14.14,14.36,50700,0
2008-01-15,14.28,14.36,12.85,13.13,113500,0
2008-01-16,13.04,13.5,12.81,12.92,40700,0
2008-01-17,13.18,14,13.11,13.68,74900,0
2008-01-18,13.9,13.9,13.16,13.52,56800,0
2008-01-22,13.4,14.12,12.82,13.92,71300,0
2008-01-23,14.13,14.35,13.68,14.08,498537,0
2008-01-24,13.55,14.5,13.41,14.24,784500,0
2008-01-25,14.57,15.05,14.38,15.02,142800,0
2008-01-28,15.63,16.23,15.26,16.23,85600,0
2008-01-29,16.05,16.35,15.75,16.35,179100,0
2008-01-30,16.28,16.54,14.96,16,83700,0
2008-01-31,16.12,17.48,15.99,17.41,193800,0
2008-02-01,17.03,17.4,16.26,16.26,28791,0
2008-02-04,16.45,16.61,16.14,16.18,43410,0
2008-02-05,16.15,16.15,15.2,15.2,115400,0
2008-02-06,15.41,16.97,15.41,16.75,121100,0
2008-02-07,16.75,16.75,16.07,16.48,167500,0
2008-02-08,17.75,17.94,16.54,16.6,290100,0
2008-02-11,17.95,17.99,16.07,16.5,112400,0
2008-02-12,16.48,16.48,15.84,15.96,40700,0
2008-02-13,16,16.24,15.75,16,63100,0
2008-02-14,15.4,15.7,15.23,15.34,46100,0
2008-02-15,15.25,15.43,15.22,15.32,15300,0
2008-02-19,15.21,15.31,14.6,14.61,33900,0
2008-02-20,14.63,14.86,14.41,14.64,59200,0
2008-02-21,14.89,14.89,14.48,14.63,41700,0
2008-02-22,14.55,14.59,14.05,14.19,29500,0
2008-02-25,14,14.3,13.95,14.08,26700,0
2008-02-26,14.18,15.08,14.18,14.81,186200,0
2008-02-27,15.01,16.15,14.92,15.34,421260,0
2008-02-28,15.5,15.85,15.05,15.84,175200,0
2008-02-29,15.8,15.8,14.85,14.85,62085,0
2008-03-03,15,15.49,14.69,14.69,22600,0
2008-03-04,14.2,14.9,14.2,14.52,24500,0
2008-03-05,14.55,16,14.51,15.04,59500,0
2008-03-06,15.1,15.89,14.56,15.52,123300,0
2008-03-07,15.25,15.25,14.76,14.97,32800,0
2008-03-10,15.19,15.25,14.82,14.89,142250,0
2008-03-11,15.78,16.29,14.93,15.5,164500,0
2008-03-12,15.5,15.5,14.97,15.15,48000,0
2008-03-13,15,15.05,14.72,14.95,169840,0
2008-03-14,14.94,15,14.42,14.45,158400,0
2008-03-17,14.42,14.62,14.27,14.37,53600,0
2008-03-18,15.1,15.1,14.68,14.92,85300,0
2008-03-19,15,15.69,14.75,15.4,119200,0
2008-03-20,15.35,15.85,15.06,15.85,124000,0
2008-03-24,15.85,16.35,15.83,16.02,308641,0
2008-03-25,15.85,16.42,15.85,16.03,261765,0
2008-03-26,16.2,16.25,15.5,16.24,327500,0
2008-03-27,16.18,16.24,15.88,16.12,290000,0
2008-03-28,16.11,16.11,15.3,15.8,79100,0
2008-03-31,15.9,15.96,15.45,15.45,54800,0
2008-04-01,15.6,16.5,15.6,16.49,169515,0
2008-04-02,16.49,17.31,16.41,17.27,333900,0
2008-04-03,17.1,17.49,16.14,17.24,64300,0
2008-04-04,17.26,17.44,17.13,17.34,30800,0
2008-04-07,17.26,17.83,17.25,17.77,81900,0
2008-04-08,17.66,17.99,17.25,17.86,73600,0
2008-04-09,17.85,17.97,17,17.15,81400,0
2008-04-10,17.03,17.63,16.56,17.59,55310,0
2008-04-11,17.48,17.96,17.19,17.45,94800,0
2008-04-14,17.35,17.45,17.22,17.29,23335,0
2008-04-15,18.25,18.25,17.8,17.88,30201,0
2008-04-16,17.79,18,17.53,17.91,32290,0
2008-04-17,17.88,19.57,17.72,19.36,94017,0
2008-04-18,19.25,20,18.71,20,177862,0
2008-04-21,20,20,19.39,19.47,46998,0
2008-04-22,19.18,19.32,18.5,18.83,133213,0
2008-04-23,18.6,18.89,18.3,18.35,30952,0
2008-04-24,18.25,18.5,16.93,17.3,89820,0
2008-04-25,17.33,17.9,17.11,17.85,15900,0
2008-04-28,17.71,17.71,17.11,17.54,25168,0
2008-04-29,17.51,18.4,17.5,18.39,15962,0
2008-04-30,18.2,18.32,17.93,18.17,16633,0
2008-05-01,18.04,18.54,18.04,18.54,25129,0
2008-05-02,18.47,18.58,18.03,18.1,25251,0
2008-05-05,18.1,18.34,17.83,18.27,14857,0
2008-05-06,18,18.86,17.84,18.42,39392,0
2008-05-07,18.27,18.27,17.79,17.89,55929,0
2008-05-08,18,18,17.6,17.76,60537,0
2008-05-09,17.95,18.17,17.7,18.04,158422,0
2008-05-12,18.05,18.88,17.92,18.7,33645,0
2008-05-13,18.6,18.92,17.85,17.85,66311,0
2008-05-14,17.79,18.07,17.75,17.95,96377,0
2008-05-15,18.05,18.59,17.72,18.17,128411,0
2008-05-16,19.74,19.74,17.83,17.96,185670,0
2008-05-19,17.82,17.82,17.11,17.18,137846,0
2008-05-20,16.99,17.95,16,17.44,102730,0
2008-05-21,17.29,17.85,17.16,17.58,63819,0
2008-05-22,17.42,17.61,17.1,17.1,106410,0
2008-05-23,17,17.19,16.83,17.08,56619,0
2008-05-27,17,17.38,16.9,17.27,58600,0
2008-05-28,17.51,17.96,17.13,17.96,25136,0
2008-05-29,18.01,18.11,17.75,17.83,30300,0
2008-05-30,17.8,18.29,17.8,17.85,61063,0
2008-06-02,17.65,18.25,17.63,17.85,59112,0
2008-06-03,17.95,18.1,17.63,17.9,53997,0
2008-06-04,17.7,18.3,17.5,18.06,85060,0
2008-06-05,18.16,18.99,17.96,18.89,163418,0
2008-06-06,18.74,18.86,18.3,18.72,79231,0
2008-06-09,18.59,18.79,18.21,18.33,14711,0
2008-06-10,17.51,18.77,17.34,18.33,87444,0
2008-06-11,18.51,18.63,18.31,18.42,46170,0
2008-06-12,18.46,18.55,18.25,18.55,35873,0
2008-06-13,18.48,18.59,18.02,18.5,54630,0
2008-06-16,18.32,18.45,17.75,18.32,63301,0
2008-06-17,18.42,18.48,17.85,18.15,12273,0
2008-06-18,18,18.18,17.75,18.14,30270,0
2008-06-19,18,18.29,17.94,18.23,22276,0
2008-06-20,18.22,18.22,17.44,17.5,30510,0
2008-06-23,17.5,17.98,17.28,17.89,26189,0
2008-06-24,17,17.43,16.7,17.16,42656,0
2008-06-25,17.1,17.65,17.05,17.45,14050,0
2008-06-26,17.35,17.35,16.9,16.99,33910,0
2008-06-27,16.95,17.95,16.84,17.01,91667,0
2008-06-30,16.97,17.38,16.7,16.85,52029,0
2008-07-01,16.69,16.69,15.75,16,59435,0
2008-07-02,15.85,16.3,15.6,16.21,41053,0
2008-07-03,15.95,15.99,15.45,15.72,25391,0
2008-07-07,15.61,15.8,15.61,15.75,4100,0
2008-07-08,15.5,16.3,15.5,16.3,16366,0
2008-07-09,16.44,16.44,15.83,15.85,20400,0
2008-07-10,15.8,17.68,15.68,16.46,160945,0
2008-07-11,16.21,16.76,16.16,16.48,36751,0
2008-07-14,16.29,17.21,16.29,16.66,163056,0
2008-07-15,16.54,16.95,16.15,16.83,81382,0
2008-07-16,16.71,17.34,16.43,17,28678,0
2008-07-17,16.85,17.34,16.61,17.16,21098,0
2008-07-18,17.03,17.03,16.73,17.01,24100,0
2008-07-21,17.16,17.19,16.76,16.88,11692,0
2008-07-22,16.79,17.36,16.63,17.26,17658,0
2008-07-23,17.44,18.06,17.16,17.83,40874,0
2008-07-24,17.84,17.87,17.41,17.87,8400,0
2008-07-25,17.67,18.14,17.57,17.96,234091,0
2008-07-28,17.8,18.04,17.33,17.7,24778,0
2008-07-29,17.7,18.3,17.57,17.68,26729,0
2008-07-30,17.97,17.97,16.88,16.9,18600,0
2008-07-31,16.9,17.13,16.76,17,13370,0
2008-08-01,17.25,17.72,16.51,17.35,28580,0
2008-08-04,17.51,17.51,16.47,16.79,11510,0
2008-08-05,16.69,17.25,15.93,16.97,87406,0
2008-08-06,17.1,17.35,16.94,17.1,10240,0
2008-08-07,17.15,17.15,16.72,17,22605,0
2008-08-08,16.71,17.05,16.6,16.99,35676,0
2008-08-11,17,17.57,16.88,17.29,60678,0
2008-08-12,17.22,17.25,16.95,17.08,6810,0
2008-08-13,17,17.44,16.94,17,21500,0
2008-08-14,16.5,16.58,16.15,16.24,32900,0
2008-08-15,16.45,16.45,15.79,15.96,20295,0
2008-08-18,15.8,15.8,15.18,15.4,36800,0
2008-08-19,15.33,15.77,15,15.09,81001,0
2008-08-20,15.25,15.4,14.8,15,32000,0
2008-08-21,14.85,14.97,14.41,14.44,28717,0
2008-08-22,14.49,14.55,13.88,14,59497,0
2008-08-25,14.19,14.19,13.6,13.7,35835,0
2008-08-26,14.16,14.16,13.36,13.41,46980,0
2008-08-27,13.43,13.56,13.14,13.26,22812,0
2008-08-28,13.37,13.93,13.19,13.74,28800,0
2008-08-29,13.78,13.8,13.59,13.59,7588,0
2008-09-02,13.65,14.17,13.4,13.45,31800,0
2008-09-03,13.55,13.6,13.08,13.09,36963,0
2008-09-04,13.49,13.49,12.68,12.8,79482,0
2008-09-05,12.61,12.93,12.11,12.45,97036,0
2008-09-08,12.55,12.59,12,12.05,52448,0
2008-09-09,12.05,12.26,11.67,11.78,29673,0
2008-09-10,11.88,11.88,11.08,11.25,57842,0
2008-09-11,11.14,11.14,10,10.26,95675,0
2008-09-12,10.15,11.72,10.02,11.27,1470731,0
2008-09-15,11.29,11.29,10.9,11.12,56400,0
2008-09-16,10.91,11.5,10.9,11,56791,0
2008-09-17,11,11.07,10.98,11.01,26540,0
2008-09-18,11.01,11.26,10.16,10.75,124241,0
2008-09-19,10.8,11.4,10.8,11,57514,0
2008-09-22,11,11.14,10.79,10.96,35391,0
2008-09-23,10.98,11.1,10.8,10.8,27754,0
2008-09-24,10.9,10.9,10.45,10.5,18497,0
2008-09-25,10.44,10.55,10.01,10.54,29161,0
2008-09-26,10.41,10.44,10.16,10.24,17511,0
2008-09-29,10.05,10.1,9.34,9.34,49813,0
2008-09-30,9.48,10,9.35,9.85,53100,0
2008-10-01,9.89,10.16,9.7,10.01,24900,0
2008-10-02,10.18,10.65,9.46,9.8,34164,0
2008-10-03,9.89,9.89,9.59,9.79,16703,0
2008-10-06,9.79,9.99,9.25,9.79,294193,0
2008-10-07,9.8,9.8,9.5,9.72,43630,0
2008-10-08,9.58,10.12,9.34,10.06,18204,0
2008-10-09,10.21,10.21,9.18,9.27,34133,0
2008-10-10,9.1,9.1,8.27,8.55,48041,0
2008-10-13,8.6,9,8.6,8.84,29798,0
2008-10-14,8.95,9.02,8.43,8.5,26900,0
2008-10-15,8.48,8.48,7.7,7.83,51600,0
2008-10-16,7.9,7.92,7.25,7.73,35750,0
2008-10-17,7.65,8.11,7.65,7.88,74107,0
2008-10-20,8.07,8.2,8,8.16,19726,0
2008-10-21,8,8.27,7.89,8.23,147538,0
2008-10-22,8.05,8.05,7.92,8,48250,0
2008-10-23,7.99,8.41,7.91,7.98,7638,0
2008-10-24,7.85,7.85,7.63,7.71,5710,0
2008-10-27,7.65,7.65,7.47,7.5,37859,0
2008-10-28,7.55,7.82,7.42,7.76,616052,0
2008-10-29,7.85,8.14,7.85,8.14,1200,0
2008-10-30,8.05,8.39,8.05,8.39,10830,0
2008-10-31,8.5,8.94,8.5,8.91,4900,0
2008-11-03,8.7,9.72,8.56,9.7,38461,0
2008-11-04,9.7,10.69,9.57,10.64,63670,0
2008-11-05,10.64,11.54,10.44,11.03,47500,0
2008-11-06,10.99,10.99,10.05,10.14,36425,0
2008-11-07,10.16,10.7,10.15,10.15,23127,0
2008-11-10,10.98,10.98,9.87,9.87,26150,0
2008-11-11,9.75,9.75,9.59,9.59,6150,0
2008-11-12,9.65,9.73,9.24,9.46,9500,0
2008-11-13,9.95,10,8.76,8.93,48447,0
2008-11-14,8.86,9,8.53,9,16800,0
2008-11-17,9,9.15,8.86,8.96,16900,0
2008-11-18,9.01,9.11,8.97,8.97,251800,0
2008-11-19,9.02,9.02,9,9,5225,0
2008-11-20,9.09,9.09,8.55,8.55,9100,0
2008-11-21,8.8,8.8,7.75,8,19814,0
2008-11-24,7.75,8.33,7.6,8.26,12735,0
2008-11-25,8.45,8.58,8.34,8.55,41866,0
2008-11-26,8.57,8.81,8.57,8.7,8500,0
2008-11-28,8.9,9,8.8,9,3300,0
2008-12-01,9,9,8.49,8.75,109565,0
2008-12-02,8.77,8.77,8.49,8.51,4533,0
2008-12-03,8.56,8.56,8.41,8.51,253350,0
2008-12-04,8.46,8.59,8.45,8.59,36800,0
2008-12-05,8.45,8.55,8.4,8.49,3800,0
2008-12-08,8.59,8.7,8.5,8.62,35988,0
2008-12-09,8.59,8.93,8.51,8.52,8280,0
2008-12-10,8.69,8.75,8.35,8.5,71500,0
2008-12-11,8.54,8.61,8.46,8.5,76400,0
2008-12-12,8.42,8.42,7.94,7.99,12583,0
2008-12-15,8,8.05,7.77,7.95,25154,0
2008-12-16,7.96,8.08,7.59,7.73,4600,0
2008-12-17,7.59,7.81,7.48,7.56,5649,0
2008-12-18,7.6,7.68,7.02,7.02,17742,0
2008-12-19,7.57,7.57,6.31,6.31,79731,0
2008-12-22,6.35,6.41,6.2,6.3,91805,0
2008-12-23,6.3,6.41,5.75,6.15,118372,0
2008-12-24,6.11,6.18,5.67,5.86,36045,0
2008-12-26,5.37,5.87,5.37,5.7,59271,0
2008-12-29,5.71,5.76,5.62,5.65,13160,0
2008-12-30,5.6,5.69,5.25,5.29,156960,0
2008-12-31,5.23,5.41,5.16,5.25,286555,0
2009-01-02,5.3,6.32,5.3,6.24,196040,0
2009-01-05,6.24,6.49,6.05,6.3,50558,0
2009-01-06,6.36,6.37,6.05,6.2,20367,0
2009-01-07,5.85,6.32,5.75,6.01,70731,0
2009-01-08,6.06,6.06,5.75,5.9,14500,0
2009-01-09,6.7,7.14,6.06,6.88,63797,0
2009-01-12,6.88,7.44,6.26,7.26,46756,0
2009-01-13,7.35,7.37,7.1,7.1,16950,0
2009-01-14,7.2,7.56,6.98,7.5,16141,0
2009-01-15,7.65,7.8,7.37,7.55,48702,0
2009-01-16,7.68,7.95,7.4,7.55,76138,0
2009-01-20,7.66,7.81,7.37,7.6,85325,0
2009-01-21,7.42,7.83,7.18,7.51,26416,0
2009-01-22,7.55,7.77,7.41,7.55,14378,0
2009-01-23,7.65,7.67,7.48,7.57,6524,0
2009-01-26,7.45,7.69,7.43,7.61,6107,0
2009-01-27,7.5,7.5,6.89,7.05,10844,0
2009-01-28,7.16,7.28,7.1,7.1,6603,0
2009-01-29,7.1,7.21,6.76,6.76,38800,0
2009-01-30,6.7,6.73,6.5,6.5,6969,0
2009-02-02,6.45,6.6,6.18,6.36,13330,0
2009-02-03,6.4,6.4,6.02,6.15,70600,0
2009-02-04,6.3,6.3,6.04,6.2,8100,0
2009-02-05,5.15,6.22,5.15,5.84,115138,0
2009-02-06,5.75,6.09,5.73,5.95,2470103,0
2009-02-09,6,6.33,5.81,6.24,10687,0
2009-02-10,6.2,6.33,6.16,6.33,8700,0
2009-02-11,6.14,6.14,5.87,6.01,48600,0
2009-02-12,6.08,6.08,5.61,5.76,21298,0
2009-02-13,5.89,6.14,5.81,5.84,12081,0
2009-02-17,5.8,5.8,5.66,5.76,21882,0
2009-02-18,5.66,5.91,5.6,5.79,20938,0
2009-02-19,5.78,5.8,5.72,5.76,5640,0
2009-02-20,5.5,5.55,5.34,5.46,26078,0
2009-02-23,5.53,5.81,5.06,5.1,21087,0
2009-02-24,5.12,5.12,4.83,5.02,8994,0
2009-02-25,4.95,4.95,4.52,4.56,7300,0
2009-02-26,4.6,4.6,4.4,4.4,10594,0
2009-02-27,4.47,4.61,4.25,4.25,12761,0
2009-03-02,4.13,4.18,3.59,3.6,36305,0
2009-03-03,3.65,3.77,3.55,3.56,10800,0
2009-03-04,3.55,3.65,3.4,3.59,18600,0
2009-03-05,3.51,3.95,3.5,3.7,33000,0
2009-03-06,3.7,4.36,3.48,4.05,34741,0
2009-03-09,4,4.05,3.93,4.03,13800,0
2009-03-10,4.13,4.24,4,4.13,35430,0
2009-03-11,4.14,4.38,3.7,3.7,71300,0
2009-03-12,3.75,4.15,3.49,4.06,27080,0
2009-03-13,4.02,4.21,3.76,3.8,7240,0
2009-03-16,3.9,4,3.1,3.32,47598,0
2009-03-17,3.37,4,3.37,4,24879,0
2009-03-18,4.04,4.5,3.99,4.29,157332,0
2009-03-19,4.42,4.42,4.15,4.15,1700,0
2009-03-20,4.23,4.5,4.1,4.5,158311,0
2009-03-23,4.35,5.22,4.2,5.03,77162,0
2009-03-24,5.04,5.04,4.76,4.85,13328,0
2009-03-25,4.8,5,4.8,4.89,2141,0
2009-03-26,4.97,5.29,4.97,5.09,11100,0
2009-03-27,5.04,5.04,4.37,4.65,12400,0
2009-03-30,4.65,5.13,4.53,5.08,10710,0
2009-03-31,5.32,5.7,5.01,5.2,26948,0
2009-04-01,5.29,5.51,5.2,5.51,7500,0
2009-04-02,5.76,7.4,5.1,6.56,37928,0
2009-04-03,6.56,6.61,6.18,6.52,7254,0
2009-04-06,6.6,7.11,5.84,6.98,39712,0
2009-04-07,6.95,7.47,6.38,7.37,45942,0
2009-04-08,7.5,8.5,7.48,8.36,63706,0
2009-04-09,8.72,9.8,8.67,9.01,140994,0
2009-04-13,8.76,8.81,7.44,7.44,42182,0
2009-04-14,7.48,7.52,6.5,7.05,41542,0
2009-04-15,7.08,7.15,6.68,7,15975,0
2009-04-16,7.05,7.17,6.53,7.05,39814,0
2009-04-17,6.94,7.35,6.71,7.35,16840,0
2009-04-20,7.15,7.15,6.71,6.78,7024,0
2009-04-21,6.73,7.61,6.49,7.56,53418,0
2009-04-22,7.43,7.47,7.27,7.44,25600,0
2009-04-23,7.6,8.17,7.55,7.89,23925,0
2009-04-24,8,8.82,7.85,8.67,60184,0
2009-04-27,8.61,8.85,8.45,8.8,24750,0
2009-04-28,8.62,8.75,8.14,8.34,49240,0
2009-04-29,8.14,8.43,7.6,8.11,32118,0
2009-04-30,8.44,8.44,8.15,8.3,14953,0
2009-05-01,8.12,8.43,7.95,8.41,2780,0
2009-05-04,8.25,8.52,8.06,8.33,11596,0
2009-05-05,8.25,8.27,7.85,8.2,20250,0
2009-05-06,8.2,8.36,7.97,8.34,17957,0
2009-05-07,8.88,10.28,8.81,10.12,83764,0
2009-05-08,10.17,10.37,9.82,10.09,36805,0
2009-05-11,10.4,10.4,8.63,8.65,84098,0
2009-05-12,8.55,8.55,8.2,8.3,9900,0
2009-05-13,8.26,8.36,8.02,8.3,32721,0
2009-05-14,8.22,8.39,8.18,8.22,14276,0
2009-05-15,8.25,8.31,8.09,8.2,6894,0
2009-05-18,8.6,9.15,8.6,8.64,41866,0
2009-05-19,8.72,8.95,8.66,8.75,15900,0
2009-05-20,8.85,9.2,8.68,9.12,23498,0
2009-05-21,8.59,9.66,8.58,8.81,45718,0
2009-05-22,8.8,8.8,8.24,8.45,8330,0
2009-05-26,8.36,8.45,8.19,8.2,13960,0
2009-05-27,8.14,8.15,7.85,7.85,22265,0
2009-05-28,7.85,8.15,7.61,8.1,17166,0
2009-05-29,8,8.94,7.7,8.67,32570,0
2009-06-01,8.61,8.96,8.27,8.29,56834,0
2009-06-02,8.11,8.53,8.11,8.32,11050,0
2009-06-03,8.35,8.37,8.12,8.2,1946,0
2009-06-04,8.2,8.47,8.17,8.33,30633,0
2009-06-05,8.36,8.81,8.25,8.51,15628,0
2009-06-08,8.34,8.47,8.23,8.29,35040,0
2009-06-09,8.23,8.32,8.02,8.15,32676,0
2009-06-10,8.07,8.85,8.07,8.3,22890,0
2009-06-11,8.3,8.66,8.16,8.35,667163,0
2009-06-12,8.19,8.3,8.04,8.1,32120,0
2009-06-15,7.88,8.14,7.4,7.8,23633,0
2009-06-16,7.71,8.04,7.57,7.89,5873,0
2009-06-17,7.95,9,7.8,8.7,28205,0
2009-06-18,8.95,9.29,8.46,8.46,19550,0
2009-06-19,8.63,8.63,8.28,8.45,2100,0
2009-06-22,8.28,8.32,7.96,7.97,2900,0
2009-06-23,7.97,7.97,7.74,7.92,4946,0
2009-06-24,7.94,8.14,7.88,7.99,2130,0
2009-06-25,7.91,8.32,7.91,8.17,2330,0
2009-06-26,8.36,9,8.25,9,12993,0
2009-06-29,8.82,9.45,8.64,9.2,29862,0
2009-06-30,9.17,9.17,8.39,9,53767,0
2009-07-01,9.05,9.22,9.05,9.18,45138,0
2009-07-02,9.15,9.27,9.11,9.19,6923,0
2009-07-06,8.74,8.74,8.39,8.7,8847,0
2009-07-07,8.5,8.67,8.5,8.6,3800,0
2009-07-08,8.8,8.88,8.6,8.85,8131,0
2009-07-09,8.8,9.3,8.5,9.16,14705,0
2009-07-10,8.89,9.55,8.89,9.55,19988,0
2009-07-13,9.5,9.78,9.38,9.78,12973,0
2009-07-14,9.77,9.94,9.6,9.75,8740,0
2009-07-15,9.91,10.47,9.85,10.2,8368,0
2009-07-16,10.03,10.35,10.03,10.27,28384,0
2009-07-17,10.21,10.67,9.99,10.67,13226,0
2009-07-20,10.8,11.45,10.41,11.43,98614,0
2009-07-21,11.34,13.1,11.19,13.1,175233,0
2009-07-22,12.78,13.1,12.65,12.92,76657,0
2009-07-23,12.93,13.39,12.2,12.95,18190,0
2009-07-24,13.15,13.15,12.05,12.56,14309,0
2009-07-27,12.85,12.85,12.15,12.49,7447,0
2009-07-28,12.35,13.3,12.35,13.11,11992,0
2009-07-29,13,13.13,12.61,13,14744,0
2009-07-30,13.01,13.01,12.71,12.82,7966,0
2009-07-31,12.81,12.93,12.75,12.75,8146,0
2009-08-03,12.75,12.77,12.03,12.24,8516,0
2009-08-04,11.95,12.5,11.06,12.45,23100,0
2009-08-05,12.63,13.2,12.63,13.15,69824,0
2009-08-06,13.04,13.07,12.62,12.74,8212,0
2009-08-07,12.6,15.83,12.6,15.5,259356,0
2009-08-10,15.5,15.5,13.69,14.2,70468,0
2009-08-11,14.06,14.43,13.87,14,16469,0
2009-08-12,13.86,14.37,13.86,14.2,5339,0
2009-08-13,13.9,14.37,13.77,14.35,15137,0
2009-08-14,14.6,14.97,14.26,14.67,33860,0
2009-08-17,14.29,14.29,13.81,14.13,10249,0
2009-08-18,14.22,14.6,14.11,14.5,9731,0
2009-08-19,14.49,14.5,14.3,14.4,2560,0
2009-08-20,14.49,15,14.16,15,16090,0
2009-08-21,15.3,16,15.14,15.55,90067,0
2009-08-24,15.78,15.81,14.78,15.12,30664,0
2009-08-25,15.12,15.39,14.74,15.38,30515,0
2009-08-26,15.44,15.56,15.1,15.23,25745,0
2009-08-27,14.93,15.15,14.64,15.15,14956,0
2009-08-28,15.15,15.56,14.79,15.25,29468,0
2009-08-31,14.7,15.05,14.66,15.01,56357,0
2009-09-01,15.15,15.15,14.9,15,43634,0
2009-09-02,14.9,15.15,14.7,15.12,60816,0
2009-09-03,15,15.13,14.68,15,21683,0
2009-09-04,15,15.1,14.86,15.07,36011,0
2009-09-08,15.42,15.88,15.03,15.33,21176,0
2009-09-09,15,15.22,14.85,15.08,37164,0
2009-09-10,15.06,15.31,14.98,15.05,44156,0
2009-09-11,14.75,15.09,14.75,14.88,15498,0
2009-09-14,14.92,15.2,14.9,15.15,108002,0
2009-09-15,15.23,15.65,15.04,15.35,21694,0
2009-09-16,15.35,15.35,15,15.21,44861,0
2009-09-17,15.35,15.42,15,15.03,22981,0
2009-09-18,15.23,15.25,14.83,15.01,47088,0
2009-09-21,15.2,15.5,15.04,15.32,38026,0
2009-09-22,15.91,16,15.22,15.95,89297,0
2009-09-23,15.92,15.97,15.55,15.66,39947,0
2009-09-24,15.52,15.88,14.76,15.88,96817,0
2009-09-25,15.73,15.73,14.94,14.96,32954,0
2009-09-28,14.89,15.29,14.82,15.2,39687,0
2009-09-29,14.86,16.5,14.65,16,491032,0
2009-09-30,16.45,16.5,15.88,15.98,104720,0
2009-10-01,16,16,15.76,15.82,59691,0
2009-10-02,15.75,15.99,15.6,15.75,108721,0
2009-10-05,15.6,15.94,15.06,15.51,83179,0
2009-10-06,15.72,16,15.21,15.38,79325,0
2009-10-07,15.47,15.72,15.45,15.56,25787,0
2009-10-08,15.7,15.7,15.3,15.42,32245,0
2009-10-09,15.43,15.48,14.89,14.98,112392,0
2009-10-12,15,15.15,14.87,14.92,51504,0
2009-10-13,14.92,15.06,14.92,15.01,18552,0
2009-10-14,15.15,15.4,15.01,15.3,49535,0
2009-10-15,15.3,15.96,15.2,15.5,70784,0
2009-10-16,15.8,16.74,15.64,16.7,145214,0
2009-10-19,16.83,17.25,16.5,16.88,113080,0
2009-10-20,17.17,17.19,16.85,16.85,71548,0
2009-10-21,16.97,16.97,15.84,16.08,80248,0
2009-10-22,16.08,16.08,15,15.85,97038,0
2009-10-23,15.99,15.99,15.22,15.65,35420,0
2009-10-26,15.65,16,13.93,14.16,107945,0
2009-10-27,14.1,14.15,11.59,13.51,339475,0
2009-10-28,13.5,13.65,12.98,13.51,116774,0
2009-10-29,13.51,14.31,13.46,14.2,34392,0
2009-10-30,14.25,14.25,13.68,13.68,29754,0
2009-11-02,13.9,13.9,13.29,13.53,33122,0
2009-11-03,13.52,14.45,13.41,14.36,51083,0
2009-11-04,14.64,15.18,14.44,14.82,60438,0
2009-11-05,14.7,15.15,14.63,15.02,29415,0
2009-11-06,14.93,14.96,14.26,14.92,32700,0
2009-11-09,14.97,15.18,14.52,15.09,44472,0
2009-11-10,15.05,15.2,14.73,15.19,9300,0
2009-11-11,15.2,15.2,14.96,15.11,21159,0
2009-11-12,15.11,15.63,14.99,15.59,14215,0
2009-11-13,15.64,15.8,15.26,15.76,13863,0
2009-11-16,15.72,15.9,15.55,15.89,10241,0
2009-11-17,15.71,15.87,15.28,15.8,19931,0
2009-11-18,15.8,15.88,15.42,15.73,11558,0
2009-11-19,15.64,16.49,15.16,16.14,44565,0
2009-11-20,15.95,16.14,15.91,16,1278,0
2009-11-23,16,16.15,15.88,15.95,23430,0
2009-11-24,15.94,15.99,15.8,15.9,58267,0
2009-11-25,15.96,15.96,15.62,15.77,19197,0
2009-11-27,15.53,15.53,15.01,15.1,2150,0
2009-11-30,15.35,15.35,14.85,15.22,8690,0
2009-12-01,15.24,15.29,15.1,15.18,2700,0
2009-12-02,15.21,15.22,15,15.19,12381,0
2009-12-03,15.17,15.2,15,15.05,46300,0
2009-12-04,15.2,15.45,15.06,15.3,10460,0
2009-12-07,15,15.27,15,15.1,108165,0
2009-12-08,15,15.2,14.9,15,20491,0
2009-12-09,14.98,15.48,14.9,15,33636,0
2009-12-10,15.24,15.24,14.83,15,28734,0
2009-12-11,14.99,15.09,14.98,15,10164,0
2009-12-14,15.01,15.11,14.99,15.1,16601,0
2009-12-15,15.09,15.09,14.68,14.8,10034,0
2009-12-16,14.98,15.03,14.66,14.66,2646,0
2009-12-17,14.5,14.65,14.04,14.14,15604,0
2009-12-18,14.09,25.57,14.09,15.15,60827,0
2009-12-21,14.99,15.2,14.46,15,131293,0
2009-12-22,14.87,15.14,14.8,15,29562,0
2009-12-23,14.88,15.5,14.47,14.88,55717,0
2009-12-24,15.05,15.34,14.99,15.11,3400,0
2009-12-28,15.35,15.35,14.78,15.2,12575,0
2009-12-29,15.2,15.5,14.98,15.24,16185,0
2009-12-30,15.21,15.34,14.93,15.03,8890,0
2009-12-31,15,15.25,14.86,15.03,18500,0
2010-01-04,14.91,15.23,14.67,15.18,113270,0
2010-01-05,15.05,15.95,14.87,15.2,124045,0
2010-01-06,15.25,15.34,14.81,15.22,19550,0
2010-01-07,15,15.06,14.7,15.01,30043,0
2010-01-08,14.61,15.38,13.06,15.38,38120,0
2010-01-11,15.15,15.15,14.81,15.06,14573,0
2010-01-12,14.88,15.25,14.74,15.25,115975,0
2010-01-13,15.16,15.31,15.01,15.06,23300,0
2010-01-14,15.08,15.35,14.99,15.1,21647,0
2010-01-15,15.29,15.3,15.08,15.16,30260,0
2010-01-19,14.94,15.11,14.92,15.07,10998,0
2010-01-20,15,15.15,14.98,15.05,26028,0
2010-01-21,15.05,15.1,14.72,15.05,46707,0
2010-01-22,15.01,15.1,14.95,15.05,40950,0
2010-01-25,15.25,15.26,14.99,15,45400,0
2010-01-26,15,15.3,14.93,15.3,45400,0
2010-01-27,14.99,15.28,14.99,15.22,63691,0
2010-01-28,15.21,15.35,15,15.1,51770,0
2010-01-29,15.1,15.37,15.1,15.37,28475,0
2010-02-01,15.3,15.49,15.16,15.45,26508,0
2010-02-02,15.41,15.42,15.04,15.16,19514,0
2010-02-03,15.19,15.33,15.14,15.26,6257,0
2010-02-04,15.17,15.19,15,15.13,17897,0
2010-02-05,15.19,15.22,14.95,14.95,78825,0
2010-02-08,15.13,15.2,14.94,15.03,264286,0
2010-02-09,15,15.25,14.98,15,282637,0
2010-02-10,15,15.19,15,15.11,176321,0
2010-02-11,15.19,15.37,15.04,15.23,177550,0
2010-02-12,15.23,15.26,15.06,15.06,90920,0
2010-02-16,15.35,15.38,15.04,15.34,208320,0
2010-02-17,15.45,15.45,15.2,15.36,6900,0
2010-02-18,15.25,15.3,15.06,15.16,16365,0
2010-02-19,15.17,15.18,15.05,15.1,13736,0
2010-02-22,15.11,15.25,15,15.05,97794,0
2010-02-23,15,15.05,14.98,15.03,25058,0
2010-02-24,15.08,15.08,14.95,15,394900,0
2010-02-25,14.96,15.01,14.76,14.89,7538,0
2010-02-26,15,15.22,14.9,14.91,17606,0
2010-03-01,15.61,15.61,14.93,15,26418,0
2010-03-02,15,15,14.82,14.9,9900,0
2010-03-03,14.84,14.93,14.71,14.79,22631,0
2010-03-04,14.84,14.87,14.43,14.6,36132,0
2010-03-05,14.75,14.76,14.5,14.55,50300,0
2010-03-08,14.62,14.85,14.5,14.61,33965,0
2010-03-09,14.52,14.71,14.39,14.4,54722,0
2010-03-10,14.5,14.5,14.01,14.24,50395,0
2010-03-11,14.15,14.2,13.92,14.05,52333,0
2010-03-12,14.06,14.13,13.74,13.96,24350,0
2010-03-15,13.88,14.03,13.46,13.63,63650,0
2010-03-16,13.58,13.66,13.42,13.42,22330,0
2010-03-17,13.5,13.5,12.36,12.76,76352,0
2010-03-18,12.45,12.59,11.66,11.8,85397,0
2010-03-19,11.89,12.37,11.69,12.26,47022,0
2010-03-22,12.08,12.5,11.69,11.99,38151,0
2010-03-23,11.9,11.98,11.79,11.86,36869,0
2010-03-24,11.86,11.86,11.64,11.81,72529,0
2010-03-25,11.77,11.84,11.66,11.75,202187,0
2010-03-26,11.75,11.75,11.42,11.42,109104,0
2010-03-29,11.37,11.4,10.54,10.88,56441,0
2010-03-30,10.7,11.13,10.12,10.89,106860,0
2010-03-31,10.73,10.9,10.26,10.73,57827,0
2010-04-01,10.68,11.16,10.68,11.07,45434,0
2010-04-05,11.11,11.4,10.84,11.4,31984,0
2010-04-06,11.32,11.45,11.13,11.43,28063,0
2010-04-07,11.52,11.77,11.51,11.75,34654,0
2010-04-08,11.56,11.82,11.56,11.71,51074,0
2010-04-09,11.71,11.96,11.71,11.87,28570,0
2010-04-12,11.94,11.95,11.73,11.86,27947,0
2010-04-13,11.75,12.75,11.57,12.74,151297,0
2010-04-14,12.91,12.95,12.5,12.75,38841,0
2010-04-15,12.62,13.38,12.62,13.04,318940,0
2010-04-16,13.04,13.23,12.96,13.03,23870,0
2010-04-19,12.9,12.9,12.3,12.89,21940,0
2010-04-20,13,13.21,12.99,13.21,51471,0
2010-04-21,13.15,13.28,13,13.1,20756,0
2010-04-22,13.05,13.15,12.5,13.01,84530,0
2010-04-23,12.86,12.99,12.51,12.74,41178,0
2010-04-26,12.48,12.67,12.11,12.28,53355,0
2010-04-27,12.26,12.3,12.2,12.21,22663,0
2010-04-28,12.18,12.3,11.98,12.2,189549,0
2010-04-29,12.14,12.3,12.09,12.3,8900,0
2010-04-30,12.35,12.36,12.16,12.26,12500,0
2010-05-03,12.25,12.3,11.97,12.15,48971,0
2010-05-04,12.18,12.18,12,12.01,69304,0
2010-05-05,12.02,12.02,11.15,11.25,27287,0
2010-05-06,11.03,11.55,11,11.01,41190,0
2010-05-07,11,11.24,10.96,11,51900,0
2010-05-10,11.28,11.28,10.75,11,18413,0
2010-05-11,11,11.02,10.58,10.64,21249,0
2010-05-12,10.6,10.68,10.4,10.59,29204,0
2010-05-13,10.63,10.63,10.02,10.17,41306,0
2010-05-14,10.02,10.59,9.78,10.57,28568,0
2010-05-17,10.64,11.34,10.64,11.06,39875,0
2010-05-18,11,11.46,10.88,10.95,56996,0
2010-05-19,10.95,11.39,10.95,11.13,35647,0
2010-05-20,11.1,11.45,10.95,11,68873,0
2010-05-21,11.08,11.75,10.6,10.98,40490,0
2010-05-24,11,11.06,10.85,10.88,16950,0
2010-05-25,10.88,10.89,10.49,10.89,52760,0
2010-05-26,10.95,11.08,10.82,10.82,19048,0
2010-05-27,11.21,11.21,10.7,11,17048,0
2010-05-28,11,11,10.7,10.94,11700,0
2010-06-01,10.86,11,10.47,10.6,28041,0
2010-06-02,10.59,10.85,10.38,10.39,60155,0
2010-06-03,10.34,10.63,10.01,10.25,35005,0
2010-06-04,10.2,10.41,9.89,10.11,35478,0
2010-06-07,10.06,10.41,10.01,10.08,19631,0
2010-06-08,9.99,10.4,9.96,10.07,21440,0
2010-06-09,10.32,10.37,9.85,9.98,22000,0
2010-06-10,9.99,10.15,9.62,10.15,15327,0
2010-06-11,10.14,10.41,9.94,10.41,10800,0
2010-06-14,10.33,10.4,10.2,10.39,5200,0
2010-06-15,10.42,11,10.42,10.85,12927,0
2010-06-16,10.7,10.75,10.62,10.7,16100,0
2010-06-17,10.71,10.71,10.62,10.62,1900,0
2010-06-18,10.62,12.75,10.33,12.65,114223,0
2010-06-21,12.27,12.27,10.63,10.79,43996,0
2010-06-22,10.64,10.75,10.49,10.5,6357,0
2010-06-23,10.5,10.6,10.33,10.36,6959,0
2010-06-24,10.4,10.4,10.28,10.36,1620,0
2010-06-25,10.23,10.67,10.23,10.64,6200,0
2010-06-28,10.74,11.85,10.67,11.85,92224,0
2010-06-29,11.77,12.03,11.4,12.02,35907,0
2010-06-30,11.92,12.25,11.74,11.74,25365,0
2010-07-01,11.92,11.92,10.23,10.35,46584,0
2010-07-02,10.24,10.24,9.99,10.1,10165,0
2010-07-06,10.11,10.15,9.63,9.73,16935,0
2010-07-07,9.6,10.08,9.6,10.07,7915,0
2010-07-08,10.25,10.38,10.01,10.27,19098,0
2010-07-09,10.19,10.51,10.04,10.24,68221,0
2010-07-12,10.15,10.28,9.96,9.96,12885,0
2010-07-13,10.01,10.14,9.91,10.11,29292,0
2010-07-14,10.03,10.43,9.95,10.05,15800,0
2010-07-15,9.92,10.04,9.82,10,41234,0
2010-07-16,9.86,9.9,9.51,9.63,19600,0
2010-07-19,9.8,9.8,9.08,9.3,25341,0
2010-07-20,9.36,9.39,8.93,9.15,22205,0
2010-07-21,9.21,9.56,8.93,9.13,104173,0
2010-07-22,9,9.5,8.61,9.39,24920,0
2010-07-23,9.45,9.45,9.2,9.39,3400,0
2010-07-26,9.45,9.89,9.44,9.54,16084,0
2010-07-27,9.62,9.72,9.15,9.67,21307,0
2010-07-28,9.6,9.63,9.42,9.5,4485,0
2010-07-29,9.55,9.65,9.12,9.19,7588,0
2010-07-30,9.16,9.2,8.74,8.96,19700,0
2010-08-02,8.91,9,8.9,8.96,2958,0
2010-08-03,9,13.35,8.96,8.99,35520,0
2010-08-04,9.1,9.12,8.82,9.07,16400,0
2010-08-05,9,9.05,8.9,8.96,6150,0
2010-08-06,8.97,9.14,8.85,8.86,14150,0
2010-08-09,8.91,9.4,8.87,9.05,23420,0
2010-08-10,9,9,8.9,8.99,3900,0
2010-08-11,9,9.04,8.89,8.96,1500,0
2010-08-12,8.99,9.01,8.73,8.75,8900,0
2010-08-13,8.94,9.03,8.46,8.83,24951,0
2010-08-16,8.89,9.15,8.83,9.1,11820,0
2010-08-17,9.05,9.05,8.82,8.82,4620,0
2010-08-18,8.88,8.88,8.59,8.62,4300,0
2010-08-19,8.61,8.63,8.56,8.6,7382,0
2010-08-20,8.61,9,8.61,8.99,26475,0
2010-08-23,9.23,9.23,8.99,9,20605,0
2010-08-24,8.99,9.01,8.99,9,5908,0
2010-08-25,9.04,9.05,8.94,8.99,7350,0
2010-08-26,8.99,9.07,8.99,9.07,6650,0
2010-08-27,9.1,9.1,8.99,9.07,10157,0
2010-08-30,9.07,9.1,8.96,8.99,3703,0
2010-08-31,9.05,9.08,8.97,9.08,12400,0
2010-09-01,9.04,9.05,8.99,9.05,6063,0
2010-09-02,9.01,9.01,8.75,8.76,21200,0
2010-09-03,8.71,9.05,8.71,8.99,18045,0
2010-09-07,9.03,9.03,8.8,8.98,28154,0
2010-09-08,8.94,8.95,8.83,8.85,16050,0
2010-09-09,8.89,8.99,8.85,8.91,48200,0
2010-09-10,9,9.05,8.76,9.05,53110,0
2010-09-13,9.03,9.03,8.94,8.94,1400,0
2010-09-14,8.95,9.1,8.93,9.1,10008,0
2010-09-15,9.16,9.3,9,9,9391,0
2010-09-16,9.03,9.1,8.94,9,8918,0
2010-09-17,9.06,9.22,8.99,9,13114,0
2010-09-20,9.05,9.22,9.05,9.1,6713,0
2010-09-21,9.01,9.03,8.85,9,5878,0
2010-09-22,9.03,9.03,8.86,8.92,1340,0
2010-09-23,8.91,9.24,8.86,9.21,21750,0
2010-09-24,9.17,9.17,9.02,9.09,4667,0
2010-09-27,8.95,9.07,8.85,9,18929,0
2010-09-28,8.96,8.98,8.85,8.9,4649,0
2010-09-29,8.87,8.94,8.86,8.9,6694,0
2010-09-30,8.93,8.96,8.87,8.92,4202,0
2010-10-01,8.91,9.09,8.85,9.04,35070,0
2010-10-04,8.99,8.99,8.88,8.98,2500,0
2010-10-05,8.96,8.96,8.77,8.84,14576,0
2010-10-06,8.76,8.94,8.76,8.92,13856,0
2010-10-07,8.85,8.95,8.85,8.93,5171,0
2010-10-08,8.96,8.99,8.85,8.97,15800,0
2010-10-11,8.95,9.12,8.95,9.08,22500,0
2010-10-12,9.1,9.32,8.99,9.29,50538,0
2010-10-13,9.35,9.9,9.28,9.67,71943,0
2010-10-14,9.72,10.6,9.71,10.04,40665,0
2010-10-15,9.96,9.96,9.5,9.62,16223,0
2010-10-18,9.51,9.51,9.27,9.33,4100,0
2010-10-19,9.24,9.24,9.01,9.01,12948,0
2010-10-20,8.91,9.3,8.87,9.3,9001,0
2010-10-21,9.3,9.85,8.86,9.44,25867,0
2010-10-22,9.38,9.8,8.95,9.75,24930,0
2010-10-25,9.69,10.34,9.44,10.06,64809,0
2010-10-26,10.02,10.86,9.92,10.25,121172,0
2010-10-27,10.25,10.8,10.05,10.6,35781,0
2010-10-28,10.66,10.9,10.6,10.65,16858,0
2010-10-29,10.65,10.7,10.42,10.42,5912,0
2010-11-01,10.45,10.54,10.4,10.43,4900,0
2010-11-02,10.53,10.77,10.5,10.75,13481,0
2010-11-03,10.73,10.78,10.68,10.75,12500,0
2010-11-04,10.74,10.86,10.66,10.79,7255,0
2010-11-05,10.76,10.8,10.65,10.77,8449,0
2010-11-08,11.02,11.02,10.55,10.79,17171,0
2010-11-09,10.93,11.21,10.63,10.63,7959,0
2010-11-10,10.68,10.75,10.63,10.73,17940,0
2010-11-11,10.69,10.72,10.62,10.72,6817,0
2010-11-12,10.7,11.03,10.7,10.7,6120,0
2010-11-15,10.81,10.84,10.6,10.7,49330,0
2010-11-16,10.76,10.77,10.64,10.7,3800,0
2010-11-17,10.65,10.65,10.35,10.46,5400,0
2010-11-18,10.49,10.74,10.45,10.52,15700,0
2010-11-19,10.7,10.7,10.37,10.37,21240,0
2010-11-22,10.42,10.54,10.42,10.5,14822,0
2010-11-23,10.6,10.62,10.43,10.54,6850,0
2010-11-24,10.55,10.92,10.55,10.9,24785,0
2010-11-26,10.78,11.22,10.73,11.22,13539,0
2010-11-29,11.23,11.71,11.22,11.71,34796,0
2010-11-30,11.58,12.1,11.58,12.1,7952,0
2010-12-01,12.24,12.89,12.24,12.5,53956,0
2010-12-02,12.61,12.94,12.56,12.92,21240,0
2010-12-03,12.9,12.9,12.7,12.76,13236,0
2010-12-06,12.7,12.76,11.45,11.73,76393,0
2010-12-07,11.81,11.81,11.47,11.47,8310,0
2010-12-08,11.34,11.45,11.29,11.35,3200,0
2010-12-09,11.37,11.44,11.29,11.43,11754,0
2010-12-10,11.48,12.02,11.48,12.02,6130,0
2010-12-13,11.9,12.13,11.46,11.52,38653,0
2010-12-14,11.62,11.62,11.49,11.5,13500,0
2010-12-15,11.54,11.72,11.51,11.71,3700,0
2010-12-16,11.74,11.89,11.72,11.79,4654,0
2010-12-17,11.83,11.85,11.68,11.75,7200,0
2010-12-20,11.77,11.9,11.75,11.84,16476,0
2010-12-21,11.91,12.39,11.91,12.38,7372,0
2010-12-22,11.85,12.05,11.56,11.75,19881,0
2010-12-23,11.75,11.86,11.65,11.75,4637,0
2010-12-27,11.8,11.8,11.59,11.66,7284,0
2010-12-28,11.78,11.78,11.51,11.6,22100,0
2010-12-29,11.6,11.68,11.6,11.66,1930,0
2010-12-30,11.67,11.67,11.57,11.57,17300,0
2010-12-31,11.52,11.61,11.47,11.53,4600,0
2011-01-03,11.54,11.65,11.54,11.57,3677,0
2011-01-04,11.6,11.61,11.4,11.6,8990,0
2011-01-05,11.63,11.71,11.55,11.56,7984,0
2011-01-06,11.56,11.61,11.56,11.6,1008,0
2011-01-07,11.55,11.55,11.01,11.25,16566,0
2011-01-10,11.16,11.16,11.09,11.12,1442,0
2011-01-11,11.07,11.42,10.45,11.42,26275,0
2011-01-12,11.35,11.5,11.2,11.5,4203,0
2011-01-13,11.45,11.79,11.45,11.69,4700,0
2011-01-14,11.6,11.98,11.6,11.85,10961,0
2011-01-18,11.95,11.97,11.38,11.43,13853,0
2011-01-19,11,11.05,10.53,10.72,20500,0
2011-01-20,10.56,10.63,10.3,10.42,5512,0
2011-01-21,10.4,10.65,10.35,10.63,12350,0
2011-01-24,10.69,10.69,10.45,10.58,5100,0
2011-01-25,10.51,10.68,10.45,10.68,4100,0
2011-01-26,10.57,10.61,10.54,10.56,2100,0
2011-01-27,10.56,10.96,10.5,10.86,22703,0
2011-01-28,10.82,10.82,10.59,10.66,2996,0
2011-01-31,10.64,11.06,10.64,10.87,16000,0
2011-02-01,10.89,10.9,10.84,10.84,825,0
2011-02-02,10.64,11.36,10.64,11.35,6536,0
2011-02-03,11.35,11.35,11.21,11.21,1900,0
2011-02-04,11.29,11.29,11.21,11.27,1700,0
2011-02-07,10.9,11.23,10.9,11.12,3375,0
2011-02-09,10.97,11.2,10.97,11.2,2300,0
2011-02-10,11.16,11.2,10.33,10.33,12065,0
2011-02-11,10.27,10.74,10.11,10.39,27918,0
2011-02-14,10.31,10.6,10.1,10.1,17953,0
2011-02-15,10.25,10.29,10.12,10.14,2650,0
2011-02-16,10.15,10.15,10.08,10.15,1775,0
2011-02-17,10.1,10.43,9.96,10.09,28633,0
2011-02-18,10.04,10.3,9.7,10.09,23838,0
2011-02-22,10.03,10.21,9.87,10.2,14600,0
2011-02-23,10.19,10.42,9.95,10.4,28179,0
2011-02-24,10.41,10.41,10.17,10.21,8475,0
2011-02-25,10.22,10.22,10.14,10.14,1080,0
2011-02-28,10.27,10.34,10,10.02,5079,0
2011-03-01,9.99,10.43,9.99,10.4,23129,0
2011-03-02,10.45,10.92,10.14,10.14,17000,0
2011-03-03,10.19,10.19,10.07,10.07,600,0
2011-03-07,10.07,10.07,9.91,9.93,900,0
2011-03-08,9.88,10.17,9.83,9.93,15060,0
2011-03-09,9.89,10.08,9.89,10.04,10200,0
2011-03-10,10.01,10.42,9.85,10.32,20262,0
2011-03-11,10.33,10.75,10.33,10.51,7800,0
2011-03-14,10.6,10.79,10.03,10.5,21202,0
2011-03-15,10.42,10.45,10.04,10.45,17350,0
2011-03-16,10.4,10.47,10.17,10.45,23583,0
2011-03-17,10.43,10.95,10.4,10.7,12400,0
2011-03-18,10.73,10.83,10.46,10.77,6981,0
2011-03-21,10.75,10.75,10.43,10.5,4100,0
2011-03-23,10.45,10.97,10.06,10.15,24914,0
2011-03-24,10.16,10.35,10.15,10.24,2325,0
2011-03-25,10.24,10.26,10.17,10.19,1100,0
2011-03-28,10.15,10.26,10.15,10.18,1000,0
2011-03-29,10.15,10.34,10,10.23,5830,0
2011-03-30,10.27,10.52,10.27,10.37,3050,0
2011-03-31,10.42,10.62,10.17,10.55,30425,0
2011-04-01,10.51,10.68,10.28,10.42,18299,0
2011-04-04,10.32,10.36,9.97,10,32570,0
2011-04-05,9.96,9.98,9.61,9.8,20100,0
2011-04-06,9.83,10,9.78,10,2977,0
2011-04-07,10.09,10.24,9.85,9.86,5375,0
2011-04-08,10.04,10.24,9.87,10.06,21650,0
2011-04-11,10.14,10.58,10.14,10.3,20282,0
2011-04-12,10.24,10.24,9.8,10.01,20735,0
2011-04-13,10.11,10.18,10.09,10.11,2550,0
2011-04-14,10.07,10.42,9.8,9.9,18025,0
2011-04-15,9.79,10.53,9.75,10.2,30645,0
2011-04-18,10.07,10.12,9.92,9.99,1900,0
2011-04-19,10,10.53,9.68,9.77,50489,0
2011-04-20,9.82,10.41,9.82,10.1,46300,0
2011-04-21,10.15,10.15,9.81,9.87,37420,0
2011-04-25,9.91,10.4,9.91,10.14,16371,0
2011-04-26,10.14,10.26,10.08,10.08,4600,0
2011-04-27,10.15,10.35,10,10.14,21575,0
2011-04-28,10.17,10.32,10.05,10.11,20900,0
2011-04-29,10.12,10.26,10.05,10.11,7480,0
2011-05-02,10.15,10.3,10.15,10.19,3120,0
2011-05-03,10.16,10.2,10.08,10.11,1350,0
2011-05-04,10.02,10.05,10.02,10.05,1200,0
2011-05-05,10.09,10.16,9.76,9.8,6011,0
2011-05-06,9.74,9.94,9.61,9.76,38193,0
2011-05-09,9.71,9.86,9.51,9.66,10451,0
2011-05-10,9.64,9.77,9.4,9.67,16962,0
2011-05-11,9.66,9.66,9.45,9.45,2000,0
2011-05-12,9.33,9.79,9.32,9.61,23829,0
2011-05-13,9.5,9.56,9.36,9.54,7674,0
2011-05-16,9.52,9.57,9.46,9.46,1600,0
2011-05-17,9.43,9.47,9.33,9.33,2584,0
2011-05-18,9.34,9.35,9.3,9.33,33920,0
2011-05-19,9.33,9.42,9.3,9.42,13100,0
2011-05-20,9.49,9.52,9.3,9.31,8860,0
2011-05-23,9.3,9.33,9.3,9.33,10695,0
2011-05-24,9.36,9.51,9.36,9.45,4093,0
2011-05-25,9.4,9.4,9.32,9.32,500,0
2011-05-26,9.33,9.46,9.31,9.4,5059,0
2011-05-27,9.33,9.33,9.3,9.3,1760,0
2011-05-31,9.3,9.35,9.3,9.3,4032,0
2011-06-01,9.35,9.35,9.3,9.33,8000,0
2011-06-02,9.3,9.3,9.3,9.3,2311,0
2011-06-03,9.3,9.33,9.3,9.33,2100,0
2011-06-06,9.31,9.31,9,9.02,29215,0
2011-06-07,9.16,9.16,8.74,9,20980,0
2011-06-08,9,9,8.97,9,23730,0
2011-06-09,9.01,9.06,8.9,8.94,12200,0
2011-06-10,8.9,8.93,8.89,8.91,700,0
2011-06-13,8.88,8.88,8.85,8.85,1150,0
2011-06-14,8.85,8.85,8.64,8.79,1700,0
2011-06-15,8.82,8.87,8.81,8.81,400,0
2011-06-16,8.84,8.89,8.84,8.89,215,0
2011-06-17,8.81,8.87,8.81,8.87,731,0
2011-06-20,8.88,8.88,8.88,8.88,400,0
2011-06-21,8.9,8.9,8.88,8.88,849,0
2011-06-22,8.91,9.03,8.91,9.03,12049,0
2011-06-24,8.97,8.98,8.87,8.98,500,0
2011-06-28,8.98,9.18,8.95,9,22885,0
2011-06-29,9.08,9.08,9,9,1400,0
2011-07-01,9.02,9.02,9.02,9.02,156,0
2011-07-05,8.81,8.87,8.81,8.87,2420,0
2011-07-06,8.87,9.09,8.87,9.09,14000,0
2011-07-07,9,9.04,8.99,9,5822,0
2011-07-08,9.01,9.02,9.01,9.02,200,0
2011-07-11,8.98,9.02,8.94,8.94,1300,0
2011-07-12,8.99,9,8.99,9,900,0
2011-07-13,9,9.09,8.85,9.09,32220,0
2011-07-14,9.06,9.1,8.98,9.1,8715,0
2011-07-18,9.09,9.09,8.99,9,1205,0
2011-07-19,9.09,9.41,9.09,9.38,1000,0
2011-07-20,9.4,9.41,9.19,9.31,11920,0
2011-07-21,9.3,10.92,9.3,10.67,96653,0
2011-07-22,10.5,10.5,10.23,10.23,8410,0
2011-07-25,10.24,10.9,10.21,10.46,19160,0
2011-07-26,10.46,10.49,10.19,10.46,12550,0
2011-07-27,10.18,10.27,10.13,10.26,22411,0
2011-07-28,10.08,10.17,10,10.17,23304,0
2011-07-29,9.9,10,9.9,10,20960,0
2011-08-01,9.98,10,9.94,9.94,13978,0
2011-08-02,9.97,10.05,9.95,10.05,3936,0
2011-08-03,9.85,9.98,9.85,9.98,1270,0
2011-08-04,10,10.03,9.9,9.9,12757,0
2011-08-05,9.95,10,9.91,10,3000,0
2011-08-08,10,10,9.89,9.95,10332,0
2011-08-09,9.91,10.29,9.9,10.16,9038,0
2011-08-10,10.19,10.3,10.19,10.3,12303,0
2011-08-11,10.3,10.43,10.3,10.35,6308,0
2011-08-12,10.35,10.35,10.3,10.3,8867,0
2011-08-15,10.33,10.5,10.33,10.44,13279,0
2011-08-16,10.46,10.95,10.45,10.5,15711,0
2011-08-17,10.47,10.47,10.3,10.35,10554,0
2011-08-18,10.35,10.56,10.35,10.56,18805,0
2011-08-19,10.48,10.48,10.4,10.45,9400,0
2011-08-22,10.5,10.5,10.5,10.5,11017,0
2011-08-23,10.5,10.5,10.43,10.43,7944,0
2011-08-24,10.4,10.41,10.28,10.28,3300,0
2011-08-25,10,10.05,9.99,10.01,18360,0
2011-08-26,9.99,10.01,9.9,10,72052,0
2011-08-29,9.96,10.14,9.96,10.05,1610,0
2011-08-30,10.05,10.2,9.79,10.1,43429,0
2011-08-31,10.08,10.27,9.91,10.13,15600,0
2011-09-01,10.08,10.23,10.08,10.23,686,0
2011-09-02,10.35,10.35,10.35,10.35,1980,0
2011-09-06,10,10.42,9.95,10.07,36290,0
2011-09-07,10.09,10.39,10.09,10.16,8219,0
2011-09-08,10.13,10.27,10.12,10.25,8200,0
2011-09-09,10.03,10.37,10.03,10.37,4858,0
2011-09-12,10.35,10.54,10.35,10.54,4254,0
2011-09-13,10.55,11,10.55,11,29150,0
2011-09-14,11.13,11.13,10.95,11,8983,0
2011-09-15,11,11,10.77,10.79,4748,0
2011-09-16,10.89,11.3,10.62,11.25,29153,0
2011-09-19,11,11,10.6,11,10472,0
2011-09-20,10.96,11.45,10.89,11.04,15425,0
2011-09-21,10.94,11.22,10.76,11.2,6893,0
2011-09-22,11.09,11.35,10.85,11.33,11142,0
2011-09-23,11.21,11.3,11.21,11.3,6400,0
2011-09-26,11.34,11.8,11.16,11.8,9723,0
2011-09-27,11.56,11.77,11.56,11.75,1900,0
2011-09-28,11.78,11.97,11.74,11.87,3809,0
2011-09-29,12,12,11.88,11.9,3500,0
2011-09-30,11.98,11.98,11.87,11.95,6571,0
2011-10-03,12,12.25,11.89,11.97,24854,0
2011-10-04,11.89,11.9,11.78,11.85,1000,0
2011-10-05,11.75,11.79,11.71,11.79,2111,0
2011-10-06,11.95,12.22,11.87,12.07,3800,0
2011-10-07,12.09,12.28,11.88,12.05,18032,0
2011-10-10,11.88,11.95,11.88,11.9,1061,0
2011-10-11,12.03,12.1,11.98,12.01,19508,0
2011-10-12,12.2,12.2,11.54,11.9,13262,0
2011-10-13,12.04,12.1,11.95,12.1,9987,0
2011-10-14,12.18,12.18,11.96,11.99,2902,0
2011-10-17,11.93,12.03,11.93,12,4726,0
2011-10-18,12,12,11.4,11.74,3445,0
2011-10-19,12,12.06,11.3,11.3,31312,0
2011-10-20,11.33,11.37,11.25,11.36,4370,0
2011-10-21,11.37,11.47,11.37,11.47,1215,0
2011-10-24,11.28,11.89,11.21,11.48,28901,0
2011-10-25,11.49,11.9,11.49,11.74,14751,0
2011-10-26,11.78,12.04,11.78,12,10079,0
2011-10-27,11.96,12,11.92,12,38563,0
2011-10-28,12.04,12.04,12,12.02,16254,0
2011-10-31,12,12.1,12,12.1,9855,0
2011-11-01,12.06,12.3,12.02,12.3,13956,0
2011-11-02,12.5,12.96,12.48,12.6,30152,0
2011-11-03,12.64,13.05,12.46,12.6,24389,0
2011-11-04,12.48,12.72,12.48,12.72,4293,0
2011-11-07,12.64,12.67,12.53,12.61,1677,0
2011-11-08,12.61,12.71,12.44,12.47,12936,0
2011-11-09,12.4,12.4,12.36,12.36,700,0
2011-11-10,12.36,12.36,12.21,12.28,4400,0
2011-11-11,12.17,12.57,12.12,12.54,9600,0
2011-11-14,12.54,12.54,12.46,12.54,2290,0
2011-11-15,12.23,12.49,12.1,12.45,5422,0
2011-11-16,12.47,12.7,12.27,12.43,17273,0
2011-11-17,12.4,12.5,12.2,12.4,13318,0
2011-11-18,12.25,12.4,12.25,12.35,3310,0
2011-11-21,12.36,12.4,12.18,12.2,2029,0
2011-11-22,12.16,12.46,12.11,12.15,29918,0
2011-11-23,12.1,12.19,11.92,11.92,3900,0
2011-11-25,11.97,11.97,11.52,11.55,900,0
2011-11-28,11.85,11.87,11.59,11.7,3304,0
2011-11-29,11.55,11.71,11.38,11.5,13148,0
2011-11-30,11.3,11.79,11.2,11.5,11871,0
2011-12-01,11.46,11.53,11.46,11.53,1061,0
2011-12-02,11.5,11.58,11.23,11.35,6500,0
2011-12-05,11.67,11.67,10.39,10.88,14474,0
2011-12-06,10.88,10.88,10.5,10.54,2013,0
2011-12-07,10.48,10.48,10.15,10.33,2550,0
2011-12-08,10.32,10.33,9.7,9.89,17182,0
2011-12-12,10.03,10.04,9.03,9.1,26894,0
2011-12-13,9.25,9.25,8.16,8.2,13764,0
2011-12-14,8.1,8.2,7.82,8.1,59346,0
2011-12-15,8.16,8.29,7.82,8.18,22312,0
2011-12-16,8.19,8.25,7.99,8.19,36270,0
2011-12-19,8.55,9,8.54,8.68,33808,0
2011-12-20,9.75,9.76,9.4,9.52,21345,0
2011-12-21,9.5,9.96,9.49,9.96,40320,0
2011-12-22,9.85,10.35,9.75,10,27037,0
2011-12-23,10,10,9.75,9.75,1766,0
2011-12-27,9.71,9.76,9.68,9.7,1196,0
2011-12-28,9.66,9.66,9.38,9.47,1212,0
2011-12-29,9.42,9.42,9.26,9.26,200,0
2011-12-30,9.27,9.27,8.91,8.98,3320,0
2012-01-03,9.01,9.01,9.01,9.01,239,0
2012-01-04,8.93,9.16,8.85,8.99,1876,0
2012-01-05,8.96,8.96,8.56,8.56,1587,0
2012-01-06,8.51,8.82,8.49,8.77,27300,0
2012-01-09,8.91,9.34,8.86,9.3,23862,0
2012-01-10,9.37,10.25,9.36,9.94,49396,0
2012-01-11,10,10.08,9.52,9.62,80380,0
2012-01-12,9.75,10.09,9.75,9.98,6100,0
2012-01-13,9.91,10,9.77,9.86,4500,0
2012-01-17,10.12,10.12,9.8,9.95,11251,0
2012-01-18,10.17,10.17,9.97,10,2000,0
2012-01-19,9.93,10,9.91,9.91,1120,0
2012-01-20,9.86,9.86,9.84,9.84,1000,0
2012-01-23,9.78,9.82,9.52,9.68,1001711,0
2012-01-24,9.7,9.73,9.68,9.71,800,0
2012-01-25,9.51,9.75,9.44,9.75,7820,0
2012-01-26,9.56,9.63,9.56,9.59,704,0
2012-01-27,9.66,9.66,9.52,9.52,1490,0
2012-01-30,9.61,9.68,9.5,9.65,295132,0
2012-01-31,9.69,9.75,9.69,9.75,1324,0
2012-02-01,9.67,9.67,9.65,9.65,1230,0
2012-02-02,9.58,9.58,8.9,9.01,12332,0
2012-02-03,8.94,9.11,8.94,9.06,3513,0
2012-02-06,9.03,9.2,9.03,9.1,3367,0
2012-02-07,9.04,9.16,9.03,9.15,12194,0
2012-02-08,9.21,9.45,9.17,9.36,22100,0
2012-02-09,9.35,9.55,9.13,9.4,34950,0
2012-02-10,9.86,10.84,9.86,10.5,3074576,0
2012-02-13,10.5,10.8,10.4,10.64,240203,0
2012-02-14,10.49,11.05,10.21,10.92,176005,0
2012-02-15,10.87,11.06,10.5,10.7,144381,0
2012-02-16,10.67,11.35,10.6,11.19,201837,0
2012-02-17,10.83,11.19,10.83,11,100255,0
2012-02-21,11.33,11.33,10.93,10.94,130912,0
2012-02-22,11,11.28,10.87,10.97,126245,0
2012-02-23,10.93,10.98,10.75,10.85,127156,0
2012-02-24,11,11.07,10.8,10.92,59024,0
2012-02-27,10.86,11.04,10.83,11,76003,0
2012-02-28,10.9,11.03,10.88,11.01,36460,0
2012-02-29,10.99,11.18,10.98,11.01,314443,0
2012-03-01,11.01,11.19,10.95,11,243885,0
2012-03-02,10.9,11,10.74,10.94,13416,0
2012-03-05,10.91,10.97,10.8,10.9,231734,0
2012-03-06,10.81,10.92,10.81,10.92,50925,0
2012-03-07,10.86,11.25,10.79,11.2,48976,0
2012-03-08,11.26,11.75,11.26,11.5,108133,0
2012-03-09,11.41,11.5,11.24,11.44,15155,0
2012-03-12,11.44,11.51,11.43,11.48,26721,0
2012-03-13,11.41,11.5,11.38,11.38,102155,0
2012-03-14,11.4,11.47,11.37,11.37,21076,0
2012-03-15,11.36,11.4,11.23,11.33,169175,0
2012-03-16,11.28,11.51,11.26,11.39,243241,0
2012-03-19,11.44,11.51,11.3,11.43,46840,0
2012-03-20,11.3,11.43,11.23,11.36,38642,0
2012-03-21,11.35,11.56,11.35,11.5,12296,0
2012-03-22,11.5,11.6,11.48,11.56,10413,0
2012-03-23,11.7,11.87,11.7,11.8,27491,0
2012-03-26,11.86,11.93,11.76,11.9,58235,0
2012-03-27,11.86,12,11.8,12,22055,0
2012-03-28,11.99,11.99,11.62,11.85,24586,0
2012-03-29,11.81,12.05,11.72,12.05,31137,0
2012-03-30,12.09,12.18,11.9,12.05,89638,0
2012-04-02,12.12,12.12,11.91,12,39891,0
2012-04-03,12.03,12.19,11.6,11.67,43275,0
2012-04-04,11.54,11.69,11.34,11.62,55391,0
2012-04-05,11.56,11.59,11.49,11.51,48232,0
2012-04-09,11.41,11.48,11.2,11.44,79350,0
2012-04-10,11.38,11.39,11.04,11.2,56960,0
2012-04-11,11.08,11.23,10.94,11.12,86012,0
2012-04-12,10.94,11.05,10.93,11,46321,0
2012-04-13,11,11.54,11,11.2,81133,0
2012-04-16,11.22,11.45,11.19,11.3,48963,0
2012-04-17,11.33,11.5,11.33,11.5,42671,0
2012-04-18,11.45,11.87,11.31,11.5,70805,0
2012-04-19,11.55,11.55,11.38,11.52,26425,0
2012-04-20,11.53,11.7,11.43,11.66,40260,0
2012-04-23,11.57,11.6,11.44,11.47,71536,0
2012-04-24,11.5,11.5,11.21,11.29,67823,0
2012-04-25,11.33,11.46,11.29,11.32,9100,0
2012-04-26,11.24,11.45,11.19,11.27,36570,0
2012-04-27,11.2,11.37,11.17,11.32,29341,0
2012-04-30,11.29,11.29,10.73,11.13,133617,0
2012-05-01,11.07,11.27,11.07,11.18,57158,0
2012-05-02,11.15,11.8,11.06,11.49,116025,0
2012-05-03,11.53,11.96,11.35,11.67,47134,0
2012-05-04,11.6,11.68,11.3,11.35,43511,0
2012-05-07,11.28,11.36,11.2,11.3,66639,0
2012-05-08,11.25,11.35,11.14,11.23,62230,0
2012-05-09,11.16,11.16,10.91,10.97,121700,0
2012-05-10,11.01,11.01,10.86,10.91,101612,0
2012-05-11,10.9,11.1,10.86,11.1,35790,0
2012-05-14,11,11.17,11,11,16481,0
2012-05-15,10.96,11.06,10.82,10.87,8037,0
2012-05-16,10.87,11.07,10.84,10.87,26050,0
2012-05-17,10.88,11.01,10.31,10.82,43862,0
2012-05-18,10.79,10.87,10.63,10.75,29400,0
2012-05-21,10.78,10.79,10.33,10.49,94707,0
2012-05-22,10.49,10.49,10.01,10.21,46375,0
2012-05-23,10.31,10.45,10.05,10.13,99853,0
2012-05-24,10.13,10.28,10.05,10.06,12965,0
2012-05-25,10.12,10.45,10.12,10.3,56849,0
2012-05-29,10.38,10.52,10.25,10.37,59929,0
2012-05-30,10.23,10.9,10.09,10.85,43919,0
2012-05-31,10.85,11.32,10.74,10.98,73309,0
2012-06-01,10.91,10.91,10.51,10.67,33106,0
2012-06-04,10.62,10.85,10.33,10.57,33797,0
2012-06-05,10.53,10.81,10.26,10.44,72503,0
2012-06-06,10.5,10.63,10.2,10.49,49670,0
2012-06-07,10.54,10.95,10.54,10.77,32707,0
2012-06-08,10.83,10.93,10.56,10.69,106349,0
2012-06-11,10.78,10.84,10.22,10.38,30527,0
2012-06-12,10.43,10.53,10.34,10.46,15867,0
2012-06-13,10.4,10.48,10.02,10.04,17422,0
2012-06-14,10,10.01,9.59,9.87,67905,0
2012-06-15,9.84,10.29,9.38,9.48,99642,0
2012-06-18,9.56,9.66,9.13,9.37,112230,0
2012-06-19,9.44,9.5,9.23,9.34,102604,0
2012-06-20,9.28,9.47,9.18,9.3,68334,0
2012-06-21,9.22,9.55,9.22,9.33,121834,0
2012-06-22,9.36,9.5,9.16,9.41,166698,0
2012-06-25,9.33,9.52,9.33,9.44,13420,0
2012-06-26,9.48,9.48,9.19,9.35,81863,0
2012-06-27,9.3,9.6,9.29,9.45,46065,0
2012-06-28,9.51,9.56,9.28,9.51,359183,0
2012-06-29,9.42,9.96,9.35,9.73,93636,0
2012-07-02,9.7,9.98,9.49,9.63,55223,0
2012-07-03,9.64,9.96,9.57,9.89,75489,0
2012-07-05,9.9,10,9.72,9.8,48536,0
2012-07-06,9.73,9.76,9.53,9.58,19850,0
2012-07-09,9.6,9.79,9.6,9.74,11253,0
2012-07-10,9.77,9.77,9.49,9.5,24511,0
2012-07-11,9.57,10.26,9.55,9.94,67514,0
2012-07-12,9.99,10.03,9.9,9.92,50259,0
2012-07-13,9.89,9.92,9.41,9.55,129245,0
2012-07-16,10,10.1,9.52,9.53,67600,0
2012-07-17,9.62,9.72,9.07,9.46,24500,0
2012-07-18,9.48,9.69,9.25,9.44,2074915,0
2012-07-19,9.51,9.8,9.49,9.6,198160,0
2012-07-20,9.56,9.74,9.56,9.65,83619,0
2012-07-23,9.65,9.95,9.65,9.69,41742,0
2012-07-24,9.75,9.78,9.6,9.66,109208,0
2012-07-25,9.65,9.71,9.49,9.58,57515,0
2012-07-26,10.34,10.44,9.25,9.27,110606,0
2012-07-27,9.33,9.56,9.27,9.53,75466,0
2012-07-30,9.53,9.69,9.36,9.59,37821,0
2012-07-31,9.56,9.69,9.49,9.66,21805,0
2012-08-01,9.66,9.87,9.32,9.41,48917,0
2012-08-02,9.44,9.67,9.41,9.45,37529,0
2012-08-03,9.54,9.66,9.39,9.62,143593,0
2012-08-06,9.59,9.95,9.59,9.92,128378,0
2012-08-07,9.99,10.44,9.96,10.28,16688,0
2012-08-08,10.29,10.41,10.24,10.37,11301,0
2012-08-09,10.4,10.47,10.27,10.38,13616,0
2012-08-10,10.38,10.53,9.91,10.19,42695,0
2012-08-13,10.35,10.35,9.73,10.14,40976,0
2012-08-14,10.14,10.14,9.87,9.94,45065,0
2012-08-15,9.96,10.1,9.91,10.08,2658,0
2012-08-16,10.03,10.25,9.96,10.04,36580,0
2012-08-17,10.01,10.35,10.01,10.27,12011,0
2012-08-20,10.2,10.35,10.19,10.33,20564,0
2012-08-21,10.35,10.69,10.35,10.53,35136,0
2012-08-22,10.5,10.7,10.45,10.58,18709,0
2012-08-23,10.55,10.6,10.45,10.47,57972,0
2012-08-24,10.43,10.55,10.43,10.53,9090,0
2012-08-27,10.5,10.56,10.36,10.4,41075,0
2012-08-28,10.45,10.46,10.26,10.4,17638,0
2012-08-29,10.32,10.47,10.32,10.41,28931,0
2012-08-30,10.36,10.43,10.26,10.4,45657,0
2012-08-31,10.4,10.5,10.27,10.38,41249,0
2012-09-04,10.27,10.45,10.27,10.44,48715,0
2012-09-05,10.41,10.54,10.34,10.54,33812,0
2012-09-06,10.55,10.75,10.51,10.59,18402,0
2012-09-07,10.66,10.73,10.39,10.51,5928,0
2012-09-10,10.57,10.96,10.5,10.82,64037,0
2012-09-11,10.89,10.89,10.51,10.64,108650,0
2012-09-12,10.72,10.79,10.16,10.41,30804,0
2012-09-13,10.35,10.81,10.34,10.58,293794,0
2012-09-14,10.51,10.82,10.37,10.43,133259,0
2012-09-17,10.5,10.7,10.38,10.7,196100,0
2012-09-18,10.63,10.73,10.62,10.69,9421,0
2012-09-19,10.73,10.74,10.61,10.63,8850,0
2012-09-20,10.63,10.65,10.37,10.41,53819,0
2012-09-21,10.47,10.5,10.33,10.45,83340,0
2012-09-24,10.4,10.44,10.2,10.2,77279,0
2012-09-25,10.52,10.58,10.34,10.34,53421,0
2012-09-26,10.3,10.4,10.14,10.3,64273,0
2012-09-27,10.36,10.45,10.26,10.33,38710,0
2012-09-28,10.4,10.4,10.2,10.24,192009,0
2012-10-01,10.3,10.38,10.23,10.27,41660,0
2012-10-02,10.29,10.43,10.29,10.4,30081,0
2012-10-03,10.4,10.4,10.22,10.4,42072,0
2012-10-04,10.5,10.71,10.42,10.68,66254,0
2012-10-05,10.66,10.66,10.57,10.6,10115,0
2012-10-08,10.57,10.57,10.3,10.44,42462,0
2012-10-09,10.51,10.51,10.3,10.33,18860,0
2012-10-10,10.4,10.42,10.28,10.3,86153,0
2012-10-11,10.34,10.49,10.34,10.42,54342,0
2012-10-12,10.48,10.48,10.34,10.35,163250,0
2012-10-15,10.35,10.4,10.3,10.32,3525,0
2012-10-16,10.36,10.38,10.12,10.18,93129,0
2012-10-17,10.14,10.24,10,10.17,85599,0
2012-10-18,10.23,10.25,9.98,10.14,71575,0
2012-10-19,10.08,10.39,10.08,10.39,76975,0
2012-10-22,10.35,10.46,10.23,10.44,3900,0
2012-10-23,10.44,10.48,10.32,10.48,6482,0
2012-10-24,10.5,10.57,10.35,10.5,49055,0
2012-10-25,10.51,10.51,10.48,10.48,20327,0
2012-10-26,10.5,10.56,10.28,10.55,37894,0
2012-10-31,10.5,10.52,10.49,10.5,19446,0
2012-11-01,10.46,10.6,10.4,10.55,30271,0
2012-11-02,10.51,10.55,10.45,10.53,26054,0
2012-11-05,10.5,10.6,10.4,10.48,31251,0
2012-11-06,10.5,10.56,10.41,10.52,8675,0
2012-11-07,10.46,10.68,10.42,10.58,15268,0
2012-11-08,10.6,10.6,10.36,10.43,32359,0
2012-11-09,10.48,10.58,10.27,10.58,30385,0
2012-11-12,10.55,10.66,10.27,10.65,26582,0
2012-11-13,10.57,10.66,10.53,10.65,211514,0
2012-11-14,10.7,10.7,10.44,10.52,30427,0
2012-11-15,10.57,10.64,10.5,10.62,12100,0
2012-11-16,10.73,10.73,10.43,10.48,29300,0
2012-11-19,10.6,10.6,10.36,10.56,19932,0
2012-11-20,10.55,10.61,10.28,10.46,34123,0
2012-11-21,10.52,10.52,10.34,10.46,14511,0
2012-11-23,10.5,10.6,10.38,10.6,13591,0
2012-11-26,10.79,11.02,10.6,11.02,30870,0
2012-11-27,10.96,11.05,10.92,11.02,14365,0
2012-11-28,11,11,10.88,10.89,2559,0
2012-11-29,10.84,10.84,10.56,10.58,20680,0
2012-11-30,10.58,10.63,10.5,10.63,103447,0
2012-12-03,10.64,11,10.64,10.82,18807,0
2012-12-04,10.73,11.08,10.65,11.07,117407,0
2012-12-05,11.01,11.06,10.95,10.99,13461,0
2012-12-06,10.9,10.94,10.62,10.85,19855,0
2012-12-07,10.8,10.8,10.54,10.59,11620,0
2012-12-10,10.62,10.99,10.48,10.51,51429,0
2012-12-11,10.61,10.75,10.38,10.74,26411,0
2012-12-12,10.69,10.69,10.5,10.5,10178,0
2012-12-13,10.5,10.56,10.5,10.52,28120,0
2012-12-14,10.5,10.98,10.5,10.85,158955,0
2012-12-17,10.8,10.8,10.5,10.6,216919,0
2012-12-18,10.58,10.58,10.49,10.56,6914,0
2012-12-19,10.51,10.68,10.5,10.57,5583,0
2012-12-20,10.63,10.92,10.63,10.85,37545,0
2012-12-21,10.78,10.78,10.51,10.76,33189,0
2012-12-24,10.69,10.71,10.35,10.53,19393,0
2012-12-26,10.55,10.66,10.51,10.59,6779,0
2012-12-27,10.55,10.55,10.29,10.5,11515,0
2012-12-28,10.5,10.51,10.23,10.32,50595,0
2012-12-31,10.35,10.45,10.14,10.43,17121,0
2013-01-02,10.43,10.76,10.33,10.57,97655,0
2013-01-03,10.5,10.82,10.41,10.6,19437,0
2013-01-04,10.54,11.69,10.44,11.08,354518,0
2013-01-07,11.15,11.33,10.8,11.02,63678,0
2013-01-08,10.99,11.26,10.87,11.05,42365,0
2013-01-09,10.95,11.2,10.89,11.06,16358,0
2013-01-10,10.99,11.22,10.9,11.15,18640,0
2013-01-11,11.31,11.39,11.05,11.23,74009,0
2013-01-14,11.17,11.32,11.05,11.3,17949,0
2013-01-15,11.22,11.5,11.1,11.35,86062,0
2013-01-16,11.37,11.83,11.36,11.76,77425,0
2013-01-17,11.97,12.5,11.95,12.21,108730,0
2013-01-18,12.24,12.24,12,12.18,9780,0
2013-01-22,12.2,12.62,12.12,12.25,22592,0
2013-01-23,12.29,12.42,12.2,12.26,61800,0
2013-01-24,12.25,12.37,12.15,12.25,35658,0
2013-01-25,12.69,12.7,12.2,12.25,48866,0
2013-01-28,12.43,12.6,12.2,12.39,77009,0
2013-01-29,12.41,12.45,12.35,12.41,19873,0
2013-01-30,12.43,12.68,12.31,12.62,51591,0
2013-01-31,12.56,12.78,12.45,12.73,40923,0
2013-02-01,12.7,13.25,12.7,13.25,52558,0
2013-02-04,13.2,13.3,13.12,13.2,28930,0
2013-02-05,13.24,13.32,13.19,13.26,38213,0
2013-02-06,12.8,13,12.28,12.38,355518,0
2013-02-07,12.48,13,12.4,12.83,811039,0
2013-02-08,12.7,13.61,12.7,13.53,286122,0
2013-02-11,13.49,13.9,13.24,13.9,173353,0
2013-02-12,13.46,14.07,13.31,13.5,4732985,0
2013-02-13,13.52,14,13.48,13.91,528978,0
2013-02-14,13.69,14.14,13.63,14.1,583694,0
2013-02-15,14,14.54,13.85,14.39,276729,0
2013-02-19,14.35,14.49,14.09,14.38,154883,0
2013-02-20,14.31,14.65,14.19,14.43,286251,0
2013-02-21,14.35,14.35,13.27,14.03,179787,0
2013-02-22,14.1,14.23,13.88,14.1,105788,0
2013-02-25,14.09,14.45,13.92,14.26,164401,0
2013-02-26,14.36,14.36,13.91,14.23,88512,0
2013-02-27,14.29,14.44,14.08,14.27,249865,0
2013-02-28,14.2,14.2,13.88,14.06,69835,0
2013-03-01,13.99,14.66,13.81,14.51,133371,0
2013-03-04,14.53,14.57,14.34,14.39,125134,0
2013-03-05,14.38,14.47,14.29,14.36,96458,0
2013-03-06,14.26,14.98,14.26,14.83,160467,0
2013-03-07,14.71,14.92,14.7,14.87,106327,0
2013-03-08,14.87,14.97,14.71,14.75,57345,0
2013-03-11,14.74,15.01,14.57,14.63,88778,0
2013-03-12,14.59,14.86,14.28,14.49,86307,0
2013-03-13,14.42,14.56,14.08,14.51,91400,0
2013-03-14,14.51,14.94,14.42,14.66,200093,0
2013-03-15,14.63,14.98,14.58,14.96,258404,0
2013-03-18,14.83,14.83,14.55,14.56,329489,0
2013-03-19,14.53,14.82,14.53,14.65,65403,0
2013-03-20,14.72,14.88,14.61,14.7,103042,0
2013-03-21,14.63,14.8,14.63,14.71,71082,0
2013-03-22,14.7,14.78,14.5,14.7,102190,0
2013-03-25,14.65,14.68,14.29,14.39,36647,0
2013-03-26,14.39,14.41,14.13,14.37,28811,0
2013-03-27,14.29,14.48,14.11,14.34,32110,0
2013-03-28,14.2,14.8,14.18,14.74,44488,0
2013-04-01,14.69,15,14.37,14.58,567143,0
2013-04-02,14.63,14.85,14.53,14.62,86682,0
2013-04-03,14.66,14.84,14.07,14.41,67855,0
2013-04-04,14.39,14.44,13.81,14.16,259403,0
2013-04-05,13.95,14.17,13.84,13.96,18949,0
2013-04-08,14,14.15,13.75,13.95,58370,0
2013-04-09,14.01,14.12,13.9,13.99,22129,0
2013-04-10,13.92,14.17,13.92,14.08,88209,0
2013-04-11,14.13,14.13,13.98,14.08,14440,0
2013-04-12,14.1,14.1,13.86,13.99,67127,0
2013-04-15,13.88,13.95,13.64,13.8,33558,0
2013-04-16,13.76,14.22,13.37,13.98,116478,0
2013-04-17,14.05,14.88,14.04,14.71,275174,0
2013-04-18,14.88,15.1,14.76,14.85,218915,0
2013-04-19,14.88,15.06,14.85,14.88,71398,0
2013-04-22,14.75,14.91,14.45,14.8,230525,0
2013-04-23,14.79,15.07,14.66,14.83,116947,0
2013-04-24,14.79,14.8,14.45,14.5,75942,0
2013-04-25,14.5,14.79,14.23,14.45,139593,0
2013-04-26,14.49,14.54,14.36,14.45,41333,0
2013-04-29,14.38,14.61,14.28,14.55,169723,0
2013-04-30,14.65,15.01,14.54,14.94,74192,0
2013-05-01,15,15.5,14.9,15.17,157227,0
2013-05-02,15.12,15.24,14.8,15,59817,0
2013-05-03,15.09,15.39,14.89,15.12,56344,0
2013-05-06,15.19,15.39,14.91,15.06,34046,0
2013-05-07,15.02,15.4,14.78,15.4,85248,0
2013-05-08,15.23,15.39,15.05,15.26,85820,0
2013-05-09,15.22,15.5,15.03,15.29,117840,0
2013-05-10,15.21,15.94,15.21,15.83,83496,0
2013-05-13,15.72,15.8,15.36,15.4,88303,0
2013-05-14,15.31,15.87,15.25,15.71,138755,0
2013-05-15,15.64,16,15.51,16,66645,0
2013-05-16,15.89,15.99,15.44,15.74,63824,0
2013-05-17,15.73,16.13,15.73,16.05,92488,0
2013-05-20,16.74,16.87,16.45,16.5,238973,0
2013-05-21,16.23,16.41,15.96,16.31,52360,0
2013-05-22,16.27,16.46,15.94,16.02,90349,0
2013-05-23,15.84,16.25,15.6,16.25,60600,0
2013-05-24,16.11,16.4,15.95,16.2,64774,0
2013-05-28,16.39,16.53,16.15,16.35,240226,0
2013-05-29,16.3,16.32,16.02,16.14,73384,0
2013-05-30,16.09,16.24,15.99,16.11,56363,0
2013-05-31,16.15,16.23,16,16.1,173197,0
2013-06-03,16.09,16.36,15.99,16.32,79913,0
2013-06-04,16.44,16.45,15.92,15.99,62866,0
2013-06-05,15.97,16.07,15.82,15.87,103151,0
2013-06-06,15.88,16.2,15.85,16.2,48557,0
2013-06-07,16.36,16.36,15.95,16.05,206015,0
2013-06-10,16.09,16.25,16.01,16.22,81535,0
2013-06-11,16.17,16.25,16,16.06,119705,0
2013-06-12,16.13,16.2,16,16,155031,0
2013-06-13,16.1,16.19,16,16.13,79645,0
2013-06-14,16.15,16.56,16.11,16.34,39041,0
2013-06-17,16.54,16.72,16.41,16.6,28917,0
2013-06-18,16.69,16.77,16.53,16.6,94175,0
2013-06-19,16.68,16.91,16.6,16.71,41617,0
2013-06-20,16.74,16.75,16.45,16.75,67653,0
2013-06-21,16.72,16.86,16.38,16.85,231615,0
2013-06-24,16.67,16.84,16.42,16.7,73606,0
2013-06-25,16.85,16.95,16.69,16.84,56255,0
2013-06-26,16.88,17,16.75,16.94,60645,0
2013-06-27,17.03,17.1,16.87,16.9,41638,0
2013-06-28,16.91,17.13,16.68,16.69,143592,0
2013-07-01,16.84,17.32,16.82,16.92,78858,0
2013-07-02,16.98,17.03,16.55,16.8,204063,0
2013-07-03,16.84,16.9,16.55,16.83,36156,0
2013-07-05,16.9,16.9,16.76,16.87,48122,0
2013-07-08,16.9,16.9,16.76,16.8,268107,0
2013-07-09,16.86,16.86,16.75,16.8,45359,0
2013-07-10,16.83,17.24,16.75,17.24,313668,0
2013-07-11,17.52,17.52,17.19,17.38,134355,0
2013-07-12,17.5,17.97,17.35,17.45,172311,0
2013-07-15,17.53,17.65,17.3,17.4,136430,0
2013-07-16,17.45,17.54,17.1,17.1,148189,0
2013-07-17,17.31,17.69,17.11,17.5,547814,0
2013-07-18,18,18.75,17.71,18.65,372163,0
2013-07-19,18.8,19.4,18.74,19.26,212339,0
2013-07-22,19.43,19.94,19.41,19.84,233357,0
2013-07-23,19.97,19.97,19.42,19.84,170648,0
2013-07-24,19.93,19.99,19.8,19.92,83500,0
2013-07-25,20,20.45,19.87,20.15,212401,0
2013-07-26,20.16,20.33,19.75,19.86,60832,0
2013-07-29,19.46,20.15,19.26,19.78,132474,0
2013-07-30,19.92,20.07,19.74,19.87,106203,0
2013-07-31,19.95,20.15,19.77,19.84,130593,0
2013-08-01,19.8,19.96,19.65,19.79,540476,0
2013-08-02,19.83,20.16,19.7,19.93,231873,0
2013-08-05,19.79,20.44,19.79,20.33,116910,0
2013-08-06,20.41,20.46,20.23,20.32,58878,0
2013-08-07,20.35,20.35,20,20.22,70379,0
2013-08-08,20.42,20.47,20.16,20.22,198234,0
2013-08-09,20.29,20.41,20.2,20.31,62230,0
2013-08-12,20.31,20.98,20.27,20.72,162051,0
2013-08-13,20.8,21.18,20.5,21.04,86063,0
2013-08-14,21.1,21.42,20.92,21.25,107463,0
2013-08-15,21.22,21.22,20.61,20.88,126124,0
2013-08-16,20.83,20.96,20.1,20.19,160620,0
2013-08-19,20.27,20.37,19.93,20.21,82581,0
2013-08-20,20.28,20.57,20.09,20.45,114754,0
2013-08-21,20.48,20.5,20.17,20.17,19489,0
2013-08-22,20.27,20.78,20.22,20.53,25699,0
2013-08-23,20.64,20.91,20.64,20.83,192537,0
2013-08-26,20.89,20.89,20.01,20.28,61435,0
2013-08-27,20.26,20.34,19.88,20.02,212984,0
2013-08-28,20.1,20.36,19.98,20.22,67586,0
2013-08-29,20.22,20.54,20.15,20.27,98622,0
2013-08-30,20.37,20.37,20.02,20.23,32177,0
2013-09-03,20.15,20.58,20.03,20.18,211321,0
2013-09-04,20.2,20.39,20.18,20.29,340833,0
2013-09-05,20.25,20.69,20.24,20.61,55233,0
2013-09-06,20.69,21.09,20.42,20.77,163059,0
2013-09-09,20.89,20.99,20.6,20.68,36120,0
2013-09-10,20.68,20.74,20.41,20.67,96757,0
2013-09-11,20.67,20.82,20.44,20.49,140673,0
2013-09-12,20.44,20.64,20,20.16,76785,0
2013-09-13,20.21,20.3,20,20.09,147766,0
2013-09-16,20.2,20.46,20.09,20.38,62763,0
2013-09-17,20.37,20.66,20.31,20.65,24682,0
2013-09-18,20.67,21.15,20.58,21.01,87460,0
2013-09-19,21.01,21.3,20.84,20.98,50081,0
2013-09-20,20.88,21.15,20.88,20.99,363005,0
2013-09-23,20.87,20.87,20.37,20.41,103259,0
2013-09-24,20.39,20.94,20.39,20.73,62546,0
2013-09-25,20.82,20.99,20.61,20.74,46952,0
2013-09-26,20.74,20.89,20.52,20.79,103294,0
2013-09-27,20.88,21.2,20.85,21,126916,0
2013-09-30,20.91,21.47,20.89,21.22,257939,0
2013-10-01,21.17,21.27,20.98,21.01,115551,0
2013-10-02,20.91,20.92,20.5,20.61,127716,0
2013-10-03,20.51,20.69,19.77,19.97,153889,0
2013-10-04,19.93,19.93,18.95,19.75,324137,0
2013-10-07,19.75,20.1,19.62,19.94,178910,0
2013-10-08,19.9,20.22,19.74,19.81,83881,0
2013-10-09,19.8,20.21,19.7,20.09,95969,0
2013-10-10,20.24,20.85,20.11,20.69,101399,0
2013-10-11,20.69,21.3,20.61,21.11,118918,0
2013-10-14,21.11,21.12,20.65,20.91,121594,0
2013-10-15,20.87,21.16,20.76,21.01,187510,0
2013-10-16,20.75,21.18,18.64,19.94,626364,0
2013-10-17,19.81,20.28,19.7,20.2,388962,0
2013-10-18,20.28,21.53,20.25,21.24,214237,0
2013-10-21,21.39,21.69,21.28,21.36,122834,0
2013-10-22,21.5,21.91,21.44,21.68,99795,0
2013-10-23,21.68,21.92,21.38,21.53,101324,0
2013-10-24,21.56,21.79,21.46,21.58,119727,0
2013-10-25,21.58,21.82,21.01,21.56,142076,0
2013-10-28,21.56,21.76,21.13,21.27,151293,0
2013-10-29,21.27,22.2,21.27,22.07,104486,0
2013-10-30,22.15,22.6,22,22.07,124310,0
2013-10-31,22,22.61,21.71,22.49,372637,0
2013-11-01,22.5,22.6,21.82,21.98,61769,0
2013-11-04,22.06,22.19,21.49,21.67,183399,0
2013-11-05,21.58,21.83,20.68,20.81,87682,0
2013-11-06,20.85,21.41,20.74,20.85,106084,0
2013-11-07,21,21.37,20.4,20.42,167448,0
2013-11-08,20.42,20.5,20.07,20.1,153681,0
2013-11-11,20.17,20.37,19.67,19.73,327218,0
2013-11-12,19.76,20.22,19.6,19.99,460400,0
2013-11-13,19.98,20.1,19.91,20.1,197257,0
2013-11-14,20.06,20.4,19.91,20.28,62186,0
2013-11-15,20.24,20.73,20.24,20.47,115120,0
2013-11-18,20.55,20.55,20.13,20.44,103939,0
2013-11-19,20.52,20.52,19.9,19.93,32694,0
2013-11-20,20,20.12,19.57,19.96,102530,0
2013-11-21,20.04,20.61,19.88,20.41,88430,0
2013-11-22,20.41,20.66,20.3,20.46,271101,0
2013-11-25,20.45,20.45,19.91,20.01,37534,0
2013-11-26,19.98,20.35,19.64,20.16,96675,0
2013-11-27,20.23,20.39,19.95,20.32,56654,0
2013-11-29,20.39,20.46,20.02,20.02,12490,0
2013-12-02,20.01,20.52,19.99,20.46,119278,0
2013-12-03,20.38,21.19,20.19,20.91,136077,0
2013-12-04,20.95,21.01,20.71,20.84,87226,0
2013-12-05,20.8,20.93,20.31,20.51,87688,0
2013-12-06,20.63,20.8,20.31,20.73,80853,0
2013-12-09,20.65,20.88,20.42,20.58,88090,0
2013-12-10,20.6,20.62,20.24,20.25,126519,0
2013-12-11,20.24,20.68,20.07,20.15,421191,0
2013-12-12,20.2,20.29,19.88,19.94,64742,0
2013-12-13,20.01,20.08,19.82,19.93,152044,0
2013-12-16,20.07,20.23,20,20.15,64406,0
2013-12-17,20.25,20.66,20.25,20.62,126021,0
2013-12-18,20.6,20.87,20.6,20.65,106925,0
2013-12-19,20.58,20.78,20.48,20.55,121002,0
2013-12-20,20.64,21.02,20.31,20.89,78695,0
2013-12-23,20.89,21.37,20.68,21.1,142829,0
2013-12-24,21.09,21.39,20.94,21.34,31715,0
2013-12-26,21.36,21.54,21.16,21.35,30570,0
2013-12-27,21.33,21.63,21.14,21.6,37967,0
2013-12-30,21.67,21.73,21.5,21.71,57915,0
2013-12-31,21.69,22,21.6,21.91,77175,0
2014-01-02,21.85,21.85,21.01,21.52,81231,0
2014-01-03,21.59,21.77,21.5,21.6,70321,0
2014-01-06,21.73,22,21.67,21.8,136962,0
2014-01-07,21.99,21.99,21.65,21.76,69149,0
2014-01-08,21.75,21.81,21.6,21.68,48016,0
2014-01-09,21.71,21.76,21.2,21.41,93805,0
2014-01-10,21.47,21.63,21.18,21.27,67109,0
2014-01-13,21.25,21.59,21.25,21.42,64804,0
2014-01-14,21.44,21.75,21,21.1,1504525,0
2014-01-15,21.92,22.19,20.82,21.34,226878,0
2014-01-16,21.44,22.59,21.26,22.1,258278,0
2014-01-17,22.04,22.35,21.83,22.25,87600,0
2014-01-21,22.3,22.3,21.77,21.94,189962,0
2014-01-22,22,22.24,21.86,22.24,125527,0
2014-01-23,22.22,22.49,22.1,22.47,127820,0
2014-01-24,22.34,22.44,22.11,22.21,165861,0
2014-01-27,22.19,22.31,21.38,22.08,141086,0
2014-01-28,21.92,22.43,21.68,22.35,148826,0
2014-01-29,22.2,22.25,21.85,22.09,86150,0
2014-01-30,22.22,22.28,21.86,22.05,61870,0
2014-01-31,21.86,21.86,21.3,21.53,87923,0
2014-02-03,21.45,21.61,20.78,20.83,128751,0
2014-02-04,20.87,21.21,20.61,20.86,119313,0
2014-02-05,20.73,21.1,20.22,21.06,97352,0
2014-02-06,21.15,21.42,20.97,21.22,72306,0
2014-02-07,21.13,21.57,20.94,21.45,166738,0
2014-02-10,21.36,21.42,21.05,21.33,89838,0
2014-02-11,21.29,21.41,21.06,21.25,71919,0
2014-02-12,21.22,21.42,21.12,21.34,153164,0
2014-02-13,21.28,21.5,21.25,21.34,65614,0
2014-02-14,21.35,21.52,21.13,21.29,54736,0
2014-02-18,21.36,21.47,21.19,21.24,56945,0
2014-02-19,21.25,21.44,21.15,21.24,169120,0
2014-02-20,21.19,21.19,20.19,20.49,116047,0
2014-02-21,20.43,20.59,20.2,20.29,68839,0
2014-02-24,20.28,20.34,19.9,20.16,168650,0
2014-02-25,20.12,20.39,19.01,20.13,462215,0
2014-02-26,19.87,20.76,19.86,20.7,157410,0
2014-02-27,20.68,20.72,20.07,20.4,190242,0
2014-02-28,20.32,20.51,19.87,19.89,122997,0
2014-03-03,19.74,19.75,19.14,19.55,98534,0
2014-03-04,20.51,20.57,19.57,20.06,218782,0
2014-03-05,20.04,20.16,19.76,19.76,41830,0
2014-03-06,19.75,19.92,19.39,19.6,111000,0
2014-03-07,19.64,19.78,19.36,19.56,153695,0
2014-03-10,19.56,19.91,19.28,19.66,175632,0
2014-03-11,19.66,19.66,19.04,19.16,141270,0
2014-03-12,19.23,19.36,18.95,19.28,76577,0
2014-03-13,19.24,19.24,18.7,18.82,63865,0
2014-03-14,18.73,19.08,18.59,18.68,96020,0
2014-03-17,18.74,19,18.41,18.56,79209,0
2014-03-18,18.48,18.55,18.03,18.46,82985,0
2014-03-19,18.42,18.47,18.06,18.06,96483,0
2014-03-20,18.11,18.34,17.89,18.19,94802,0
2014-03-21,18.3,18.49,18.15,18.3,144683,0
2014-03-24,18.37,18.63,18.24,18.36,119897,0
2014-03-25,18.4,18.57,18.22,18.35,76749,0
2014-03-26,18.38,18.56,18.08,18.29,55700,0
2014-03-27,18.31,18.4,17.95,18.2,72071,0
2014-03-28,18.21,18.33,18.04,18.17,78467,0
2014-03-31,18.28,18.35,18,18,187332,0
2014-04-01,18.1,18.71,18,18.62,129782,0
2014-04-02,18.64,19,18.38,18.97,96822,0
2014-04-03,18.94,19.51,18.9,19.44,143228,0
2014-04-04,19.59,19.72,19.09,19.18,108794,0
2014-04-07,19.17,19.39,18.97,19.03,142071,0
2014-04-08,18.99,19.17,18.69,18.85,64746,0
2014-04-09,18.95,19.1,18.71,18.88,32755,0
2014-04-10,19.02,19.04,18.11,18.15,78613,0
2014-04-11,18.1,18.13,17.77,17.81,58118,0
2014-04-14,17.9,18.19,17.82,18.16,51000,0
2014-04-15,18.15,18.16,17.62,18,85907,0
2014-04-16,18.02,18.67,17.99,18.66,64130,0
2014-04-17,18.69,18.98,18.51,18.86,51705,0
2014-04-21,18.87,19.17,18.67,19.1,75490,0
2014-04-22,19.16,19.27,18.85,18.99,63727,0
2014-04-23,18.91,19.02,18.56,18.8,73061,0
2014-04-24,18.85,19.18,18.71,18.89,48895,0
2014-04-25,18.84,19.07,18.8,18.9,60963,0
2014-04-28,19,19.56,18.57,19.27,112121,0
2014-04-29,19.35,19.44,19,19.01,98136,0
2014-04-30,18.89,19.13,18.6,18.62,83878,0
2014-05-01,18.6,18.91,18.52,18.74,81083,0
2014-05-02,18.79,18.85,18.57,18.75,101545,0
2014-05-05,18.71,18.91,18.6,18.79,55966,0
2014-05-06,18.8,18.85,18.53,18.67,44623,0
2014-05-07,18.68,18.93,18.53,18.83,116152,0
2014-05-08,18.78,19.27,18.61,18.94,97368,0
2014-05-09,18.98,19.32,18.84,19.14,74215,0
2014-05-12,19.25,19.39,19.08,19.16,64025,0
2014-05-13,19.08,19.17,18.74,18.88,54488,0
2014-05-14,18.91,18.94,18.3,18.45,38234,0
2014-05-15,18.46,18.65,18,18.33,31187,0
2014-05-16,18.39,18.39,18,18.22,41343,0
2014-05-19,18.23,18.57,18.05,18.19,96857,0
2014-05-20,18.13,18.16,17.71,17.92,91992,0
2014-05-21,17.96,18.14,17.84,17.91,31338,0
2014-05-22,17.81,17.95,17.48,17.53,50868,0
2014-05-23,17.51,17.51,17.11,17.31,40794,0
2014-05-27,17.39,17.98,17.11,17.89,131120,0
2014-05-28,17.92,18,17.73,17.73,46823,0
2014-05-29,17.74,17.93,17.45,17.8,34555,0
2014-05-30,17.81,18.38,17.64,17.96,104135,0
2014-06-02,18.03,18.3,17.85,17.89,165526,0
2014-06-03,17.89,18.25,17.82,17.89,137815,0
2014-06-04,17.9,17.9,17.41,17.56,136591,0
2014-06-05,17.55,17.9,17.41,17.62,33032,0
2014-06-06,17.74,17.9,17.58,17.68,18408,0
2014-06-09,17.72,17.73,17.51,17.61,44111,0
2014-06-10,17.63,17.81,17.37,17.75,33600,0
2014-06-11,17.64,17.7,17.5,17.6,62138,0
2014-06-12,17.62,18.15,17.4,17.9,95753,0
2014-06-13,17.97,18.4,17.78,18.11,60535,0
2014-06-16,18.14,18.51,17.97,18.27,66615,0
2014-06-17,18.25,18.39,17.92,17.96,80174,0
2014-06-18,18,18.42,17.55,18.16,41749,0
2014-06-19,18.13,18.39,17.98,18.28,40903,0
2014-06-20,18.32,18.99,18.2,18.99,115452,0
2014-06-23,19.01,19.21,18.86,18.99,87598,0
2014-06-24,19.1,19.19,18.55,18.8,113304,0
2014-06-25,18.81,19.09,18.69,18.94,50288,0
2014-06-26,18.9,18.9,18.38,18.81,21681,0
2014-06-27,18.72,19,18.55,19,58360,0
2014-06-30,19,19.23,18.85,19.18,108581,0
2014-07-01,19.34,19.85,19.26,19.32,97293,0
2014-07-02,19.32,19.38,18.7,18.91,46900,0
2014-07-03,18.92,19.1,18.72,19.07,23845,0
2014-07-07,18.99,19.06,18.77,18.94,33767,0
2014-07-08,18.95,19.13,18.5,18.5,45647,0
2014-07-09,18.51,18.85,18.02,18.18,89863,0
2014-07-10,17.97,18.4,17.82,18.26,40916,0
2014-07-11,18.21,18.42,18.14,18.16,44581,0
2014-07-14,18.16,18.89,18.12,18.66,51166,0
2014-07-15,18.78,19.04,18.49,18.87,64537,0
2014-07-16,18.95,19.01,18.83,18.94,46868,0
2014-07-17,19.46,20.9,19.35,20.28,207848,0
2014-07-18,20.65,20.8,19.92,20.47,206460,0
2014-07-21,20.38,20.74,20.38,20.47,226818,0
2014-07-22,20.49,20.5,20.15,20.45,154265,0
2014-07-23,20.43,20.49,19.99,20.33,118087,0
2014-07-24,20.18,20.37,19.96,20.08,123551,0
2014-07-25,20,20,19.44,19.73,113389,0
2014-07-28,19.73,20.07,19.73,19.95,66670,0
2014-07-29,20.01,20.01,19.81,19.83,67251,0
2014-07-30,19.85,20.8,19.84,20.77,135689,0
2014-07-31,20.66,20.67,20.12,20.15,73350,0
2014-08-01,20.14,20.34,19.33,19.42,76646,0
2014-08-04,19.3,19.5,19.22,19.43,82998,0
2014-08-05,19.4,19.51,19.2,19.46,81038,0
2014-08-06,19.45,19.46,19.17,19.19,46623,0
2014-08-07,19.1,19.3,18.66,18.93,92256,0
2014-08-08,19.04,19.45,18.93,19.41,31245,0
2014-08-11,19.43,19.65,19.2,19.42,61316,0
2014-08-12,19.36,19.4,19.15,19.36,51637,0
2014-08-13,19.33,19.51,19.23,19.46,40315,0
2014-08-14,19.34,19.61,19.29,19.46,18874,0
2014-08-15,19.57,19.62,19.35,19.37,14631,0
2014-08-18,19.49,19.74,19.3,19.67,15082,0
2014-08-19,19.62,19.94,19.42,19.79,28032,0
2014-08-20,19.72,19.96,19.4,19.88,25539,0
2014-08-21,19.98,19.99,19.64,19.91,22451,0
2014-08-22,19.96,19.97,19.31,19.79,27391,0
2014-08-25,19.81,19.89,19.5,19.61,22512,0
2014-08-26,19.53,19.68,19.12,19.6,53472,0
2014-08-27,19.8,20,19.52,19.98,41291,0
2014-08-28,19.85,20,19.67,19.8,45535,0
2014-08-29,19.79,20.77,19.58,20.63,67322,0
2014-09-02,20.71,21.37,20.19,21,129740,0
2014-09-03,21.37,21.37,20.87,20.96,82758,0
2014-09-04,20.94,21.25,20.31,20.77,117923,0
2014-09-05,20.75,20.91,20.04,20.55,56338,0
2014-09-08,20.48,20.94,20.14,20.48,56203,0
2014-09-09,20.22,20.41,20.04,20.23,48820,0
2014-09-10,20.32,20.5,20.08,20.35,94432,0
2014-09-11,20.31,20.41,20.02,20.21,63583,0
2014-09-12,20.28,20.57,20.05,20.5,77061,0
2014-09-15,20.6,20.97,20.5,20.57,46169,0
2014-09-16,20.55,21,20.55,20.83,75077,0
2014-09-17,20.86,21.08,20.75,20.79,39875,0
2014-09-18,20.84,21,20.68,20.97,28051,0
2014-09-19,21.09,22.21,20.9,22.1,264911,0
2014-09-22,22.11,22.11,21.51,21.64,234960,0
2014-09-23,21.49,21.84,21.03,21.79,131526,0
2014-09-24,21.67,22.31,21.38,22.19,99137,0
2014-09-25,22.07,22.4,21.69,22.2,104890,0
2014-09-26,22.4,23.01,22.27,22.49,199300,0
2014-09-29,22.05,22.11,21.64,21.77,91885,0
2014-09-30,21.69,22.51,21.64,22.51,233643,0
2014-10-01,22.66,22.66,22.18,22.41,86242,0
2014-10-02,22.46,22.92,21.9,22.3,140480,0
2014-10-03,22.39,22.67,22.27,22.38,54409,0
2014-10-06,22.32,22.61,21.97,22.07,110184,0
2014-10-07,21.86,22.11,21.59,21.94,59244,0
2014-10-08,21.86,22.15,21.48,21.9,106184,0
2014-10-09,21.9,22.2,21.65,21.83,31179,0
2014-10-10,21.76,22.01,21.64,21.75,46829,0
2014-10-13,21.7,22.07,21.24,21.8,52546,0
2014-10-14,21.8,22.03,21.57,21.69,69521,0
2014-10-15,21.36,21.71,21.21,21.38,92332,0
2014-10-16,19.99,21.38,19.9,20.5,103377,0
2014-10-17,20.69,20.77,20.34,20.34,110080,0
2014-10-20,20.25,20.43,20.19,20.21,40166,0
2014-10-21,20.26,20.53,20.12,20.42,40428,0
2014-10-22,20.5,20.56,20.17,20.23,62838,0
2014-10-23,20.35,20.64,20.22,20.23,29524,0
2014-10-24,20.31,20.53,20.04,20.31,32569,0
2014-10-27,20.18,20.6,19.8,20.27,110963,0
2014-10-28,20.22,20.51,20.02,20.35,191016,0
2014-10-29,20.61,20.71,19.95,20.37,218986,0
2014-10-30,20.33,20.57,19.5,20.22,126059,0
2014-10-31,20.44,20.6,19.84,20.21,395594,0
2014-11-03,20.27,21.44,20.22,21.22,221589,0
2014-11-04,21.06,21.49,20.97,21.15,76760,0
2014-11-05,21.25,21.33,21.02,21.16,40284,0
2014-11-06,21.12,21.31,20.63,20.75,52074,0
2014-11-07,20.69,20.84,20.47,20.47,79175,0
2014-11-10,20.4,20.72,20.19,20.5,52781,0
2014-11-11,20.52,20.67,20.28,20.51,15331,0
2014-11-12,20.57,20.8,20.49,20.49,53316,0
2014-11-13,20.48,20.66,20.24,20.47,52171,0
2014-11-14,20.56,20.67,20.11,20.53,62835,0
2014-11-17,20.54,20.55,19.75,20.11,98107,0
2014-11-18,20.08,20.19,19.75,19.78,78002,0
2014-11-19,19.71,19.79,19.33,19.58,178982,0
2014-11-20,19.53,20.09,19.53,19.88,94620,0
2014-11-21,19.93,19.98,19.76,19.94,106788,0
2014-11-24,20,20.09,19.56,20.02,188593,0
2014-11-25,20.03,20.57,20.03,20.44,85869,0
2014-11-26,20.5,20.94,20.41,20.48,39311,0
2014-11-28,20.42,20.74,20.42,20.43,24726,0
2014-12-01,20.4,20.76,20.05,20.11,126790,0
2014-12-02,20.07,20.74,20.07,20.58,113931,0
2014-12-03,20.97,21.46,20.54,21.24,139570,0
2014-12-04,21.29,21.91,21.18,21.81,74336,0
2014-12-05,21.71,21.71,21.25,21.43,96339,0
2014-12-08,21.33,21.44,20.62,20.67,51778,0
2014-12-09,20.51,21.36,20.19,21.25,139414,0
2014-12-10,21.14,21.64,20.9,21.02,124839,0
2014-12-11,21.16,21.64,20.91,20.93,87960,0
2014-12-12,20.85,20.92,20.47,20.52,50760,0
2014-12-15,20.67,21.36,20.08,21.26,156553,0
2014-12-16,21.18,21.24,20.75,20.95,70824,0
2014-12-17,20.91,20.92,20.2,20.9,82760,0
2014-12-18,21.02,21.33,20.83,20.99,83721,0
2014-12-19,21.01,21.37,21,21.1,86966,0
2014-12-22,21.07,21.5,20.93,21.28,46477,0
2014-12-23,21.39,21.54,21.22,21.36,35078,0
2014-12-24,21.29,21.44,20.87,21.16,19604,0
2014-12-26,21.11,21.3,20.92,21.18,35034,0
2014-12-29,21.21,21.29,20.95,21.01,26605,0
2014-12-30,21.05,21.2,20.52,20.72,54323,0
2014-12-31,20.71,20.95,20.38,20.66,193173,0
2015-01-02,20.65,20.89,20.31,20.64,56215,0
2015-01-05,20.57,20.75,20.3,20.52,48018,0
2015-01-06,20.39,20.39,19.36,19.49,90742,0
2015-01-07,19.6,20.19,19.56,20,76109,0
2015-01-08,20.18,20.65,19.87,20.19,84567,0
2015-01-09,20.26,20.49,19.99,20.15,110609,0
2015-01-12,20.25,20.25,19.8,19.89,35481,0
2015-01-13,19.98,20.34,19.9,20.19,42531,0
2015-01-14,20.04,20.2,19.75,20.13,98970,0
2015-01-15,21.18,22.68,21.18,22.55,284288,0
2015-01-16,22.49,23.47,22.46,23.39,322853,0
2015-01-20,23.99,24.43,23.7,23.87,326963,0
2015-01-21,23.74,24.32,23.49,23.78,186975,0
2015-01-22,23.63,23.87,23.2,23.22,131934,0
2015-01-23,23.13,23.53,22.97,22.98,190013,0
2015-01-26,23.08,23.5,22.89,23.28,240999,0
2015-01-27,23.09,23.21,22.59,22.75,224824,0
2015-01-28,22.83,22.94,22.6,22.85,142165,0
2015-01-29,22.73,22.89,22.62,22.79,175514,0
2015-01-30,22.72,23.04,22.3,22.5,143816,0
2015-02-02,22.76,22.78,22.11,22.48,257878,0
2015-02-03,22.46,23.07,22.04,23.03,192440,0
2015-02-04,23,23.75,22.99,23.45,154692,0
2015-02-05,23.59,23.72,22.9,22.92,133768,0
2015-02-06,22.85,23.06,22.35,22.61,187469,0
2015-02-09,22.78,22.88,22.2,22.31,177308,0
2015-02-10,22.37,23.07,22.09,23,275385,0
2015-02-11,22.99,23.15,22.5,22.76,81653,0
2015-02-12,22.85,23.07,22.63,22.76,93529,0
2015-02-13,22.78,23.17,22.78,23.12,80376,0
2015-02-17,23.01,23.88,22.98,23.75,237830,0
2015-02-18,23.9,24.01,23.31,23.5,73891,0
2015-02-19,23.5,23.73,23.34,23.55,74565,0
2015-02-20,23.55,23.74,23.34,23.63,125369,0
2015-02-23,23.64,23.73,23.35,23.4,105816,0
2015-02-24,23.4,23.59,23.24,23.29,185962,0
2015-02-25,23.48,23.91,23.36,23.87,241212,0
2015-02-26,24.04,24.74,23.94,24.32,183906,0
2015-02-27,24.37,24.91,24.35,24.47,96571,0
2015-03-02,24.52,25.17,24.37,25.03,221000,0
2015-03-03,25,25.72,24.9,25.66,244200,0
2015-03-04,25.6,25.97,25.25,25.43,407600,0
2015-03-05,25.47,25.95,25.16,25.18,194700,0
2015-03-06,25.01,25.35,24.49,24.63,121900,0
2015-03-09,24.68,24.91,24.43,24.47,65700,0
2015-03-10,24.35,24.58,23.88,23.98,90200,0
2015-03-11,23.95,24.31,23.75,24.14,129700,0
2015-03-12,24.07,24.55,23.94,24.16,153300,0
2015-03-13,24.14,24.65,24.04,24.26,45300,0
2015-03-16,24.32,24.49,23.99,24.33,145200,0
2015-03-17,24.27,24.47,24.12,24.45,29200,0
2015-03-18,24.47,24.87,24.34,24.61,138400,0
2015-03-19,24.52,24.93,24.48,24.75,69200,0
2015-03-20,24.89,25.5,24.8,25.25,57100,0
2015-03-23,25.25,25.79,25.25,25.37,127900,0
2015-03-24,25.35,25.59,24.92,24.97,89700,0
2015-03-25,25,25.35,24.85,25.05,127400,0
2015-03-26,24.99,25.04,24.6,24.91,59000,0
2015-03-27,24.85,24.85,24.44,24.51,71000,0
2015-03-30,24.51,24.75,24.35,24.59,71800,0
2015-03-31,24.49,24.61,24.1,24.32,36914,0
2015-04-01,24.33,24.4,23.72,23.95,40500,0
2015-04-02,24.15,24.34,23.9,23.96,59700,0
2015-04-06,23.84,24.15,23.52,23.83,63900,0
2015-04-07,23.79,23.81,23.47,23.49,48326,0
2015-04-08,23.51,23.91,23.28,23.61,132200,0
2015-04-09,23.6,23.97,23.55,23.74,57309,0
2015-04-10,23.73,24.24,23.58,24.14,96300,0
2015-04-13,24.13,24.38,24.13,24.29,107500,0
2015-04-14,24.29,24.78,24.21,24.6,306900,0
2015-04-15,24.68,24.99,24.32,24.91,185535,0
2015-04-16,25.2,25.21,24.79,25.14,255514,0
2015-04-17,25.05,25.17,24.88,25.05,117800,0
2015-04-20,25.32,25.39,24.78,24.94,53647,0
2015-04-21,24.96,24.96,24.22,24.44,52388,0
2015-04-22,24.43,24.58,24.11,24.42,58453,0
2015-04-23,25.09,25.09,24.32,24.51,300300,0
2015-04-24,24.55,24.65,24.16,24.5,143289,0
2015-04-27,24.5,24.5,24.2,24.42,121400,0
2015-04-28,24.35,24.5,23.8,23.9,86600,0
2015-04-29,23.84,24.21,23.72,23.98,235800,0
2015-04-30,24,24.38,23.87,24.13,142000,0
2015-05-01,24.31,24.42,23.85,24.36,101700,0
2015-05-04,24.38,24.51,24.2,24.41,55600,0
2015-05-05,24.4,24.54,24.02,24.54,85600,0
2015-05-06,24.55,24.77,24.2,24.75,217407,0
2015-05-07,24.7,25.12,24.64,24.97,134986,0
2015-05-08,25.14,25.41,24.87,25.23,80000,0
2015-05-11,25.15,25.48,25.02,25.26,59600,0
2015-05-12,25.5,25.88,25.26,25.81,162838,0
2015-05-13,25.86,26.02,25.63,25.97,150100,0
2015-05-14,26.01,26.91,25.99,26.89,208100,0
2015-05-15,26.87,27.18,26.79,27.09,238926,0
2015-05-18,26.88,27.61,26.74,27.51,118854,0
2015-05-19,27.46,27.99,27.39,27.8,136400,0
2015-05-20,27.88,27.93,27.31,27.38,128000,0
2015-05-21,27.42,27.51,26.79,26.84,155200,0
2015-05-22,26.84,27.05,26.49,26.59,109100,0
2015-05-26,26.66,26.78,26.27,26.4,126239,0
2015-05-27,26.34,26.87,26.23,26.61,127000,0
2015-05-28,26.66,26.73,26.44,26.53,106110,0
2015-05-29,26.44,26.66,26.26,26.39,241800,0
2015-06-01,26.41,26.77,26.41,26.73,254822,0
2015-06-02,26.52,26.74,26.38,26.42,101858,0
2015-06-03,26.55,26.75,26.37,26.5,70000,0
2015-06-04,26.34,26.6,25.98,26.5,356700,0
2015-06-05,26.41,26.87,26.03,26.74,95100,0
2015-06-08,26.7,26.77,26.43,26.5,136800,0
2015-06-09,26.54,26.97,26.32,26.7,213975,0
2015-06-10,26.75,27.01,26.55,26.65,120684,0
2015-06-11,26.65,26.8,26.27,26.36,153260,0
2015-06-12,26.07,26.57,26.07,26.3,116100,0
2015-06-15,26.18,26.48,25.82,26.4,79300,0
2015-06-16,26.39,26.81,26.22,26.56,121100,0
2015-06-17,26.67,26.96,26.67,26.76,130700,0
2015-06-18,26.75,27.06,26.68,26.74,101500,0
2015-06-19,26.7,27.24,26.58,26.8,170500,0
2015-06-22,26.92,27.55,26.76,27.17,115200,0
2015-06-23,27.4,27.42,26.94,27.31,108083,0
2015-06-24,27.2,27.21,26.73,26.8,125200,0
2015-06-25,26.81,27.18,26.63,27.15,573400,0
2015-06-26,27.17,27.18,26.86,26.97,194400,0
2015-06-29,26.72,27.09,26.41,26.43,118200,0
2015-06-30,26.6,27.08,26.39,26.75,174723,0
2015-07-01,26.94,27.02,26.57,26.87,115400,0
2015-07-02,26.89,27.45,26.44,27.42,155100,0
2015-07-06,27.5,27.5,27.08,27.23,148800,0
2015-07-07,27.33,27.33,26.7,27.06,189900,0
2015-07-08,26.91,27.12,26.74,26.87,114500,0
2015-07-09,27.14,27.36,26.84,26.98,89600,0
2015-07-10,27.28,27.28,26.77,26.84,71900,0
2015-07-13,26.97,27.23,26.5,26.77,148400,0
2015-07-14,26.74,26.99,26.47,26.75,90926,0
2015-07-15,26.71,26.85,26.11,26.43,300418,0
2015-07-16,27.5,29.93,27.07,28.58,1064900,0
2015-07-17,28.99,29.41,28.77,29,553600,0
2015-07-20,29.06,29.57,28.86,29.23,246900,0
2015-07-21,29.21,29.56,29.21,29.37,299000,0
2015-07-22,29.45,29.81,28.93,29.8,608300,0
2015-07-23,30,30.77,29.66,30.11,329600,0
2015-07-24,30.14,30.36,29.87,30.03,271000,0
2015-07-27,29.53,29.98,28.86,29.69,268500,0
2015-07-28,29.96,30,29.33,29.81,485300,0
2015-07-29,29.69,30,29.64,29.75,210700,0
2015-07-30,29.62,29.93,29.55,29.81,317000,0
2015-07-31,29.58,29.95,29.52,29.81,207700,0
2015-08-03,29.77,30.4,29.77,30.08,334775,0
2015-08-04,30.21,30.49,29.72,30.42,429400,0
2015-08-05,30.5,30.95,30.47,30.8,265900,0
2015-08-06,31,31,29.75,29.89,242177,0
2015-08-07,29.8,29.99,29.62,29.71,337000,0
2015-08-10,29.81,30.09,29.57,29.75,191200,0
2015-08-11,29.91,29.91,29.36,29.7,259751,0
2015-08-12,29.29,29.66,29,29.35,330900,0
2015-08-13,29.56,30,29.3,29.65,133200,0
2015-08-14,29.5,30.2,29.41,30.15,120800,0
2015-08-17,29.93,31.25,29.74,31.25,342800,0
2015-08-18,31.39,31.39,30.76,30.95,158900,0
2015-08-19,30.86,31.5,30.4,31.44,216000,0
2015-08-20,31.14,31.23,30.6,30.67,164700,0
2015-08-21,30.45,30.78,29.61,29.62,181900,0
2015-08-24,29.61,29.79,28.53,29.14,208147,0
2015-08-25,30,30.04,29.3,29.49,287900,0
2015-08-26,29.91,29.99,28.74,29.92,211300,0
2015-08-27,30.33,30.69,29.41,29.91,168500,0
2015-08-28,29.86,30.22,29.35,29.86,123800,0
2015-08-31,29.79,29.92,29.34,29.84,156600,0
2015-09-01,29.23,30,29.15,29.86,157900,0
2015-09-02,30,30.92,29.93,30.92,280700,0
2015-09-03,30.97,31.18,30.41,30.64,151600,0
2015-09-04,30.83,30.83,29.93,29.99,121900,0
2015-09-08,30.33,30.9,30.18,30.68,90900,0
2015-09-09,31,31,30.22,30.25,51700,0
2015-09-10,29.93,30.66,29.53,29.59,195032,0
2015-09-11,29.53,29.9,29.53,29.77,184700,0
2015-09-14,29.85,29.85,29.47,29.49,73100,0
2015-09-15,29.6,30.16,29.45,30.01,144900,0
2015-09-16,30.06,30.23,29.45,29.51,75200,0
2015-09-17,29.58,30.29,29.58,29.72,191210,0
2015-09-18,29.41,29.91,28.51,28.74,356500,0
2015-09-21,28.96,29.9,28.9,29.7,142800,0
2015-09-22,29.38,29.43,28.73,28.82,134900,0
2015-09-23,28.93,29.55,28.93,29.26,168700,0
2015-09-24,29.23,29.36,28.76,28.91,84728,0
2015-09-25,29.11,29.22,28.75,29.07,116200,0
2015-09-28,28.96,29.04,28.38,28.44,177966,0
2015-09-29,28.33,28.47,27.58,27.92,169600,0
2015-09-30,28.06,28.42,27.92,27.95,213400,0
2015-10-01,27.99,28.73,27.94,28.55,207900,0
2015-10-02,28.16,28.73,28.05,28.65,192800,0
2015-10-05,28.73,29.57,28.73,29.44,224377,0
2015-10-06,29.37,29.59,29.11,29.31,197500,0
2015-10-07,29.37,30.64,29.29,30.5,303400,0
2015-10-08,30.59,30.74,30.08,30.54,89700,0
2015-10-09,30.5,30.89,30.36,30.61,58300,0
2015-10-12,30.69,30.73,30.18,30.6,135843,0
2015-10-13,30.49,30.91,30.26,30.32,63100,0
2015-10-14,30.34,30.62,29.78,29.96,123100,0
2015-10-15,31,32.6,30.75,32,330200,0
2015-10-16,32,32.5,31.5,31.54,232700,0
2015-10-19,31.5,31.79,31.5,31.74,157944,0
2015-10-20,31.79,31.94,31.21,31.5,124982,0
2015-10-21,31.55,31.68,30.62,30.67,147400,0
2015-10-22,30.8,31.3,30.7,31.17,110700,0
2015-10-23,31.46,32.52,31.16,32.47,357900,0
2015-10-26,32.57,33.44,32.52,32.99,252200,0
2015-10-27,32.99,33.02,32.06,32.2,129900,0
2015-10-28,32.19,33.6,32.14,33.27,287700,0
2015-10-29,33.26,33.79,33.11,33.66,147900,0
2015-10-30,33.85,34.14,33.5,34.07,159000,0
2015-11-02,34.07,34.37,33.1,33.3,222811,0
2015-11-03,33.45,33.45,32.74,32.75,107200,0
2015-11-04,32.84,33.28,32.75,32.78,96625,0
2015-11-05,33,33.25,32.4,32.66,79100,0
2015-11-06,32.64,32.96,32.41,32.72,88700,0
2015-11-09,32.75,33.24,32.25,32.58,204784,0
2015-11-10,32.53,32.94,32.42,32.73,65200,0
2015-11-11,32.87,33,32.43,32.63,82200,0
2015-11-12,32.4,32.71,32.34,32.51,90900,0
2015-11-13,32.5,32.57,31.5,31.85,101400,0
2015-11-16,31.9,32.37,31.64,32.29,130800,0
2015-11-17,32.23,32.92,32.1,32.63,132300,0
2015-11-18,32.77,32.77,31.71,32.15,85500,0
2015-11-19,32.2,32.28,31.34,31.41,159700,0
2015-11-20,31.5,31.59,31.02,31.12,180100,0
2015-11-23,31.18,31.49,31,31.28,142800,0
2015-11-24,31.31,31.31,30.21,30.45,155900,0
2015-11-25,30.61,30.77,30.01,30.49,122400,0
2015-11-27,30.58,30.86,30.5,30.65,74300,0
2015-11-30,31,31.12,30.46,30.75,293900,0
2015-12-01,30.77,30.97,30.09,30.75,148838,0
2015-12-02,30.76,30.94,30.45,30.73,80223,0
2015-12-03,30.79,31.03,30.17,30.35,155214,0
2015-12-04,30.59,31.1,30.46,30.82,109800,0
2015-12-07,30.26,30.75,29.9,30.11,150500,0
2015-12-08,30,30.48,29.65,30.28,103755,0
2015-12-09,30.28,30.35,29.79,30.26,97700,0
2015-12-10,30.26,30.49,30.08,30.3,75300,0
2015-12-11,30,30.35,29.57,29.65,121300,0
2015-12-14,29.62,29.9,29.23,29.4,145001,0
2015-12-15,29.89,30.95,29.89,30.43,376600,0
2015-12-16,30.66,31.53,30.45,31.4,116600,0
2015-12-17,31.54,31.83,31.06,31.06,120800,0
2015-12-18,31,31.17,30.71,30.77,170700,0
2015-12-21,30.81,31.42,30.3,30.96,68600,0
2015-12-22,30.99,31.36,30.81,31.23,107989,0
2015-12-23,31.3,31.7,30.99,31.07,73700,0
2015-12-24,31.05,31.14,30.87,31.09,23441,0
2015-12-28,30.98,31.04,29.88,30.52,179338,0
2015-12-29,30.69,31.685,30.69,31.66,120082,0
2015-12-30,31.7,31.81,31.13,31.39,73313,0
2015-12-31,31.32,31.64,30.98,31.19,138046,0
2016-01-04,30.62,30.84,29.99,30.34,111507,0
2016-01-05,30.34,30.53,29.47,29.73,196341,0
2016-01-06,29.39,29.57,28.65,28.72,150582,0
2016-01-07,28.18,28.62,27.62,28.35,162068,0
2016-01-08,28.38,28.94,27.82,28.49,246199,0
2016-01-11,28.84,29.21,27.57,27.69,140875,0
2016-01-12,27.96,27.96,26.93,27.2,243018,0
2016-01-13,27.27,27.27,26.01,26.14,265336,0
2016-01-14,28.75,30,27.305,27.44,434720,0
2016-01-15,26.29,27.79,26.25,27.54,225378,0
2016-01-19,28.35,29.17,28.09,29.05,337300,0
2016-01-20,28.48,29.27,28.2,28.77,242725,0
2016-01-21,28.81,30.07,28.72,29.63,357957,0
2016-01-22,30.14,30.14,28.86,29.24,132035,0
2016-01-25,28.874,29.285,28.8416,29.14,114537,0
2016-01-26,29.13,29.18,28.58,28.79,134689,0
2016-01-27,28.76,28.91,27.96,28.06,135396,0
2016-01-28,28.3,28.82,28.01,28.25,137261,0
2016-01-29,28.46,29.09,28.02,28.69,146270,0
2016-02-01,28.55,29.36,28.13,29.18,130065,0
2016-02-02,28.98,29.75,28.98,29.63,257420,0
2016-02-03,29.79,30.22,28.96,29.17,148919,0
2016-02-04,29.12,29.12,28.34,28.49,112539,0
2016-02-05,28.52,28.52,27.56,27.75,102332,0
2016-02-08,27.1,27.1,26.05,26.31,98265,0
2016-02-09,25.82,26.66,25.01,25.96,132007,0
2016-02-10,26.11,26.22,25.62,25.69,97820,0
2016-02-11,25.31,26.66,25.09,26.53,188102,0
2016-02-12,27,28.0699,26.79,26.9,212968,0
2016-02-16,27.08,27.08,26.23,26.69,114711,0
2016-02-17,26.99,27.24,26.47,26.99,120805,0
2016-02-18,26.99,27.64,26.98,27.05,103940,0
2016-02-19,27,28.21,26.7908,28.21,128183,0
2016-02-22,28.21,28.65,27.939,28.09,111774,0
2016-02-23,26.9,28.35,26.9,27.63,65734,0
2016-02-24,27.34,27.677,27,27.48,106015,0
2016-02-25,27.6,28.11,27.25,28.11,84340,0
2016-02-26,28.3,28.33,27.47,28.33,109296,0
2016-02-29,28.36,28.7328,27.941,28.5,125819,0
2016-03-01,28.5,29.45,28.39,29.45,154106,0
2016-03-02,29.45,29.97,28.69,29.65,338457,0
2016-03-03,29.27,29.61,28.7,29.57,154695,0
2016-03-04,29.51,29.59,29.1801,29.47,84573,0
2016-03-07,29.32,29.46,29.08,29.32,131407,0
2016-03-08,29.2,29.21,28.62,28.91,109909,0
2016-03-09,28.96,29.42,28.72,29.02,57969,0
2016-03-10,29.16,29.46,28.57,28.57,86155,0
2016-03-11,29.05,29.29,28.73,28.82,79680,0
2016-03-14,28.7,29.44,28.7,29.2,66022,0
2016-03-15,28.92,29.59,28.915,29.36,143747,0
2016-03-16,29.25,29.37,28.66,28.79,141255,0
2016-03-17,28.77,29.29,28.5,29.15,153441,0
2016-03-18,29.25,30.3099,29.205,29.9,102344,0
2016-03-21,29.83,30.29,29.685,30.21,103919,0
2016-03-22,30.04,30.61,29.79,29.96,42091,0
2016-03-23,30.01,30.01,29.4,29.52,80158,0
2016-03-24,29.45,29.9,29.17,29.85,86159,0
2016-03-28,29.98,30.51,29.53,29.88,106306,0
2016-03-29,29.95,30.46,29.82,29.98,215813,0
2016-03-30,30.24,30.72,29.69,30.4,160855,0
2016-03-31,30.45,31.03,30.37,30.64,131066,0
2016-04-01,30.5,31.945,30.23,31.43,182937,0
2016-04-04,31.65,31.75,31.03,31.26,213084,0
2016-04-05,31.3,31.34,30.84,31.12,163756,0
2016-04-06,31.25,31.52,30.9801,31.29,120573,0
2016-04-07,31.43,31.59,30.84,31.55,129351,0
2016-04-08,31.87,32.2,31.6,32.19,157141,0
2016-04-11,32.24,32.68,32.06,32.51,214105,0
2016-04-12,32.46,32.54,31.99,32.16,211582,0
2016-04-13,32.25,32.45,31.15,32.07,483269,0
2016-04-14,32.15,32.4185,31.86,32.03,98681,0
2016-04-15,32.06,32.82,32.06,32.49,145428,0
2016-04-18,32.4,32.61,32.18,32.18,177020,0
2016-04-19,32.27,32.7,32.2,32.38,291748,0
2016-04-20,32.25,32.45,31.58,31.58,85228,0
2016-04-21,31.93,31.98,31.56,31.56,125936,0
2016-04-22,31.5,31.85,31.24,31.58,141029,0
2016-04-25,31.67,31.77,31.368,31.56,135864,0
2016-04-26,31.54,31.7,31.19,31.21,233501,0
2016-04-27,31.16,31.79,31.16,31.42,145455,0
2016-04-28,31.37,31.88,30.675,31.17,262550,0
2016-04-29,32.69,32.71,31.405,31.69,180553,0
2016-05-02,31.77,32.05,31.61,31.99,258858,0
2016-05-03,31.87,32.08,31.09,31.14,276770,0
2016-05-04,30.88,31.07,30.62,30.82,157755,0
2016-05-05,30.93,30.99,30.15,30.38,145403,0
2016-05-06,30.17,30.467,30.01,30.4,224162,0
2016-05-09,30.3,30.63,30.11,30.29,221813,0
2016-05-10,30.29,30.505,30.035,30.48,188745,0
2016-05-11,30.22,30.37,29.98,30.16,119876,0
2016-05-12,30.41,30.7,30,30.4,229038,0
2016-05-13,30.3,30.88,30.11,30.19,134139,0
2016-05-16,30.42,30.545,30.06,30.07,377811,0
2016-05-17,29.89,30.26,28.7,28.8,305441,0
2016-05-18,28.74,29.4,28.2,28.93,434115,0
2016-05-19,28.85,28.96,28.53,28.81,149367,0
2016-05-20,28.98,29.4,28.89,29.34,128073,0
2016-05-23,29.22,29.53,29.01,29.04,81501,0
2016-05-24,29.3,29.6899,29.17,29.51,133156,0
2016-05-25,29.81,29.81,29.43,29.43,153926,0
2016-05-26,29.49,30,29.49,29.87,153631,0
2016-05-27,29.75,30.18,28.65,30.09,99765,0
2016-05-31,30.07,30.58,29.985,30.5,217563,0
2016-06-01,30.19,31.09,30.06,30.69,238869,0
2016-06-02,30.67,31.06,30.47,30.64,223655,0
2016-06-03,30.505,31.2,30.21,30.9,242876,0
2016-06-06,30.87,31.095,30.64,30.84,148145,0
2016-06-07,30.66,31.0733,30.66,30.92,106139,0
2016-06-08,30.86,31.08,30.73,30.73,77109,0
2016-06-09,30.55,30.97,30.55,30.65,130377,0
2016-06-10,30.45,30.82,29.97,30.31,120161,0
2016-06-13,30.04,30.46,29.87,29.88,112383,0
2016-06-14,29.92,30.1,29.445,29.47,218379,0
2016-06-15,29.42,30.21,29.21,29.87,152710,0
2016-06-16,29.46,30.29,29.4,30.19,115344,0
2016-06-17,30.06,30.175,29.45,29.52,172203,0
2016-06-20,30.06,30.75,30.06,30.6,224750,0
2016-06-21,30.5,30.96,29.9,30.88,147299,0
2016-06-22,30.84,31.52,30.84,31.48,197839,0
2016-06-23,31.67,31.8,31.38,31.58,224045,0
2016-06-24,30.24,30.4,28.43,28.53,412352,0
2016-06-27,27.64,27.75,26.22,26.28,455614,0
2016-06-28,26.67,26.68,26.05,26.23,192178,0
2016-06-29,26.43,27.24,26.16,27.19,264007,0
2016-06-30,27,27.6,26.74,27,236399,0
2016-07-01,26.8,27.43,26.8,26.87,231120,0
2016-07-05,27.39,27.91,26.68,26.86,200612,0
2016-07-06,26.74,26.95,26.02,26.05,164591,0
2016-07-07,26.24,26.41,25.98,26.01,125248,0
2016-07-08,26.26,27.11,26.06,27.08,207893,0
2016-07-11,27.15,27.49,26.95,27.45,434499,0
2016-07-12,27.38,28,27.33,27.58,360864,0
2016-07-13,27.54,27.92,27.54,27.65,151942,0
2016-07-14,28.06,28.19,26.51,26.64,293862,0
2016-07-15,26.76,26.89,26.29,26.34,314447,0
2016-07-18,26.33,26.63,26.14,26.49,234908,0
2016-07-19,26.47,26.61,26.195,26.43,687794,0
2016-07-20,26.67,28.139,26.445,27.93,396378,0
2016-07-21,27.7,28.08,27.485,27.88,789641,0
2016-07-22,27.83,28.55,27.7,28.15,306243,0
2016-07-25,28.19,28.45,27.95,27.99,288653,0
2016-07-26,28,28.41,28,28.14,187557,0
2016-07-27,28.16,28.235,28,28,110903,0
2016-07-28,28,28.2,27.995,28.03,178136,0
2016-07-29,28.12,28.29,27.98,28.07,525473,0
2016-08-01,27.94,28.74,27.84,28.5,214032,0
2016-08-02,28.38,28.6,27.87,28.23,210567,0
2016-08-03,28.13,28.44,27.61,28.37,259785,0
2016-08-04,28.27,28.56,28.15,28.5,260549,0
2016-08-05,28.56,29.187,28.56,29.11,227722,0
2016-08-08,29.12,29.38,28.99,29.14,132318,0
2016-08-09,29.71,29.82,29.14,29.45,360701,0
2016-08-10,29.54,29.54,29.14,29.44,141438,0
2016-08-11,29.51,29.84,28.92,29.5,159451,0
2016-08-12,29.52,30,29.25,29.85,174637,0
2016-08-15,29.85,30.14,29.635,29.9,147310,0
2016-08-16,29.93,29.93,29.37,29.38,123273,0
2016-08-17,29.42,29.42,28.93,28.98,74918,0
2016-08-18,28.92,29.22,28.75,29.05,149822,0
2016-08-19,29.09,29.12,28.79,28.97,164995,0
2016-08-22,28.8,29.09,28.78,29.07,54947,0
2016-08-23,29,29.69,28.97,29.65,116571,0
2016-08-24,29.55,29.81,29.38,29.63,84016,0
2016-08-25,29.53,29.84,29.4,29.61,101142,0
2016-08-26,29.69,30,29.58,29.65,182175,0
2016-08-29,29.7,29.91,29.65,29.75,61011,0
2016-08-30,29.73,29.88,29.05,29.28,218498,0
2016-08-31,29.22,29.59,28.93,29.33,176375,0
2016-09-01,29.46,29.48,29.1,29.26,156521,0
2016-09-02,29.36,29.5,29.18,29.23,261326,0
2016-09-06,29.29,29.5,29.07,29.5,227022,0
2016-09-07,29.53,30.75,29.19,30.61,337910,0
2016-09-08,30.61,30.88,30.45,30.76,292290,0
2016-09-09,30.59,30.64,30.225,30.32,152434,0
2016-09-12,30.11,30.72,29.87,30.6,166435,0
2016-09-13,30.39,30.42,30,30,134757,0
2016-09-14,29.89,30.26,29.7,29.9,125500,0
2016-09-15,29.96,30.25,29.8,29.83,104082,0
2016-09-16,29.58,29.74,29.37,29.56,124109,0
2016-09-19,29.74,29.96,29.47,29.5,131141,0
2016-09-20,29.61,29.97,29.61,29.8,88245,0
2016-09-21,30.06,30.11,29.5,29.55,145246,0
2016-09-22,29.86,29.92,29.66,29.8,127114,0
2016-09-23,29.72,29.8,29.215,29.45,176527,0
2016-09-26,29.41,29.535,29.21,29.3,235360,0
2016-09-27,29.25,30,29.12,29.49,184824,0
2016-09-28,29.62,29.81,29.45,29.72,166353,0
2016-09-29,29.59,30.185,29.4601,29.69,168145,0
2016-09-30,29.69,30.005,29.66,29.95,172655,0
2016-10-03,29.84,30.01,29.42,29.52,143586,0
2016-10-04,29.49,29.52,28.64,29.09,260938,0
2016-10-05,29.08,29.11,28.93,28.93,74091,0
2016-10-06,28.9,28.9,28.39,28.44,165920,0
2016-10-07,28.4,28.4,27.3,27.52,486551,0
2016-10-10,27.57,27.91,27.46,27.68,202153,0
2016-10-11,27.53,28.47,27.51,27.59,250169,0
2016-10-12,27.48,27.96,27.46,27.9,196270,0
2016-10-13,27.78,27.79,27.53,27.54,168987,0
2016-10-14,27.66,27.92,27.49,27.5,161584,0
2016-10-17,27.56,27.925,27.54,27.75,132240,0
2016-10-18,28.05,28.31,27.87,27.87,185673,0
2016-10-19,27.8,28.09,27.64,27.69,310907,0
2016-10-20,27.7,29.39,27.5,28.49,753178,0
2016-10-21,28.24,28.7,28.17,28.5,772748,0
2016-10-24,28.5,28.54,28.15,28.5,286594,0
2016-10-25,28.39,28.5,28.06,28.2,290468,0
2016-10-26,28.17,28.37,28.13,28.16,221289,0
2016-10-27,28.16,28.2,27.5,28,364810,0
2016-10-28,28,28.42,28,28.18,247560,0
2016-10-31,28.15,28.15,27.34,27.5,244358,0
2016-11-01,27.44,27.73,27.44,27.45,232913,0
2016-11-02,27.48,27.575,27.24,27.25,182569,0
2016-11-03,27.21,27.32,26.77,26.81,173010,0
2016-11-04,26.82,26.838,26.12,26.14,185234,0
2016-11-07,26.42,26.46,26,26.25,271927,0
2016-11-08,26.16,26.83,25.83,26.67,291654,0
2016-11-09,26.42,26.6,25.73,25.81,209809,0
2016-11-10,25.94,26.06,25.52,25.7,242808,0
2016-11-11,25.53,26.116,25.494,25.98,453727,0
2016-11-14,26.07,26.07,25.41,25.79,255421,0
2016-11-15,25.7,26.6,25.7,26.37,194498,0
2016-11-16,26.3,26.54,26.05,26.25,183113,0
2016-11-17,26.25,26.69,25.64,25.78,267040,0
2016-11-18,25.78,25.93,25.63,25.89,71398,0
2016-11-21,25.9,26.085,25.412,25.64,356473,0
2016-11-22,25.62,26.08,25.3,26.06,533626,0
2016-11-23,25.96,26.27,25.63,26.04,182968,0
2016-11-25,25.93,26.23,25.815,26.02,45469,0
2016-11-28,25.85,26.085,25.55,25.7,224029,0
2016-11-29,25.7,26.17,25.49,25.5,207277,0
2016-11-30,25.46,25.54,24.8201,25.03,418830,0
2016-12-01,25.23,25.86,24.92,25.58,227030,0
2016-12-02,25.51,25.66,25.095,25.26,142718,0
2016-12-05,25.44,25.8,25.44,25.62,215498,0
2016-12-06,25.64,25.92,25.48,25.83,165731,0
2016-12-07,25.92,26.42,25.92,26.25,124544,0
2016-12-08,26.17,26.8593,25.99,26.63,271998,0
2016-12-09,26.44,27.026,26.4,26.73,256726,0
2016-12-12,26.81,26.81,26.38,26.52,160823,0
2016-12-13,26.65,26.95,26.4,26.73,199086,0
2016-12-14,26.71,26.97,26.5,26.58,140877,0
2016-12-15,26.51,26.96,26.41,26.55,119796,0
2016-12-16,26.55,26.66,26.2,26.5,408139,0
2016-12-19,27.47,27.47,26.29,26.44,345402,0
2016-12-20,26.49,26.7,26.27,26.53,279282,0
2016-12-21,26.49,26.88,26.42,26.76,282344,0
2016-12-22,26.76,26.94,26.61,26.89,472966,0
2016-12-23,26.81,27.12,26.81,27.1,99427,0
2016-12-27,27.26,27.83,27.13,27.46,354613,0
2016-12-28,27.44,27.61,27.11,27.11,90644,0
2016-12-29,27.15,27.5,27.15,27.31,105805,0
2016-12-30,27.31,27.72,27.09,27.55,121455,0
2017-01-03,27.68,28.07,26.98,27.04,113652,0
2017-01-04,26.93,27.21,26.93,27.03,228506,0
2017-01-05,26.95,27.59,26.95,27.49,353839,0
2017-01-06,27.59,27.59,27.21,27.25,129900,0
2017-01-09,27.25,27.34,26.681,26.91,92816,0
2017-01-10,28,28,27.19,27.25,116932,0
2017-01-11,27.15,27.6,27.15,27.48,159676,0
2017-01-12,27.32,27.43,27.03,27.04,117463,0
2017-01-13,27.23,27.4,26.86,27.11,153450,0
2017-01-17,27.31,27.4,26.99,27.26,99191,0
2017-01-18,27.39,27.76,27.04,27.67,205467,0
2017-01-19,28.36,29.54,27.93,28.75,476804,0
2017-01-20,29,29.55,28.42,29.54,264250,0
2017-01-23,29.45,29.68,29.01,29.34,290125,0
2017-01-24,29.46,29.61,29.21,29.4,168131,0
2017-01-25,29.33,29.95,28.631,29.89,152523,0
2017-01-26,29.82,30.12,29.42,29.57,140376,0
2017-01-27,29.42,29.795,29.26,29.37,83218,0
2017-01-30,29.36,29.36,28.58,28.61,249064,0
2017-01-31,28.5,29.04,27.94,28.44,188622,0
2017-02-01,28.61,28.91,27.93,28.56,299556,0
2017-02-02,28.52,28.805,27.965,28.39,176349,0
2017-02-03,28.51,28.73,28.26,28.55,150528,0
2017-02-06,28.5,28.53,28.25,28.29,96640,0
2017-02-07,28.37,28.665,28.05,28.55,180125,0
2017-02-08,28.48,28.83,28.34,28.56,74660,0
2017-02-09,28.64,29.18,28.37,29.07,176019,0
2017-02-10,29.19,29.19,28.78,28.9,99669,0
2017-02-13,29.03,29.11,28.56,28.61,90330,0
2017-02-14,28.58,28.73,28.06,28.32,591094,0
2017-02-15,28.15,28.6,27.5503,28.31,389065,0
2017-02-16,28.35,28.655,28.35,28.41,385623,0
2017-02-17,28.48,28.81,28.47,28.62,238815,0
2017-02-21,28.67,28.9,28.5,28.81,180112,0
2017-02-22,28.66,28.92,28.61,28.68,205392,0
2017-02-23,28.56,29.14,28.56,28.97,297231,0
2017-02-24,28.97,29.31,28.645,29.03,193808,0
2017-02-27,29.24,29.42,28.8,28.94,203593,0
2017-02-28,28.98,29.225,28.23,28.25,276180,0
2017-03-01,28.43,28.72,28.32,28.36,240887,0
2017-03-02,28.44,28.59,28.14,28.28,111811,0
2017-03-03,28.33,28.64,28.33,28.41,107452,0
2017-03-06,28.26,28.49,27.85,27.9,195034,0
2017-03-07,27.87,28.31,27.7078,27.8,183615,0
2017-03-08,27.8,28.33,27.77,28.08,282100,0
2017-03-09,28.07,28.48,28.05,28.06,215930,0
2017-03-10,28.22,28.4008,28.02,28.1,303542,0
2017-03-13,28.5,28.5,27.63,27.8,80905,0
2017-03-14,27.73,27.935,27.56,27.65,142083,0
2017-03-15,27.8,27.9,27.43,27.62,254752,0
2017-03-16,27.63,28.22,27.61,27.97,204972,0
2017-03-17,27.99,28.22,27.99,28.04,109696,0
2017-03-20,28.07,28.93,28.03,28.68,383389,0
2017-03-21,28.73,28.79,28.31,28.47,242052,0
2017-03-22,28.49,28.75,28.25,28.55,166897,0
2017-03-23,28.51,28.85,28.35,28.61,355690,0
2017-03-24,28.73,29.11,28.66,28.75,242305,0
2017-03-27,28.62,29.005,28.12,28.77,283836,0
2017-03-28,28.83,28.885,28.45,28.7,215348,0
2017-03-29,28.7,28.78,28.45,28.48,134548,0
2017-03-30,28.44,28.73,28.44,28.69,136250,0
2017-03-31,28.72,28.8,28.55,28.61,209231,0
2017-04-03,28.64,29,28.39,28.45,283752,0
2017-04-04,28.31,28.65,27.92,28.45,204164,0
2017-04-05,28.54,28.79,28.23,28.31,133872,0
2017-04-06,28.28,28.54,28.087,28.28,126181,0
2017-04-07,28.18,28.44,27.82,27.99,155431,0
2017-04-10,27.93,28.435,27.69,28.39,264279,0
2017-04-11,28.43,29.34,28.22,29,401988,0
2017-04-12,28.96,29.18,28.9,28.93,156673,0
2017-04-13,28.88,29.32,28.725,28.95,188428,0
2017-04-17,29.09,29.38,28.92,29.32,153936,0
2017-04-18,29.24,29.64,29.11,29.64,215764,0
2017-04-19,29.69,30.04,29.69,30,209663,0
2017-04-20,30.12,30.34,29.99,30.18,169859,0
2017-04-21,30.17,30.3,29.93,29.93,122397,0
2017-04-24,30.19,30.4,29.8101,29.86,102245,0
2017-04-25,29.96,30.32,29.86,30.27,144982,0
2017-04-26,30.24,30.86,30.24,30.6,236684,0
2017-04-27,31.15,32.99,31.15,32.39,292145,0
2017-04-28,32.44,32.52,31.83,32.02,202346,0
2017-05-01,31.89,32.11,31.36,32.02,162769,0
2017-05-02,32.12,32.94,31.71,31.78,260758,0
2017-05-03,31.61,32.15,31.2,31.86,277904,0
2017-05-04,31.87,32.09,31.775,31.83,207905,0
2017-05-05,31.23,32.18,31.23,32.16,252144,0
2017-05-08,32,32.67,31.99,32.32,278778,0
2017-05-09,32.34,33.15,32.32,32.85,404736,0
2017-05-10,32.89,32.97,32.3,32.49,187724,0
2017-05-11,32.33,32.87,32.2401,32.57,161895,0
2017-05-12,32.47,32.71,32.35,32.59,88104,0
2017-05-15,32.58,33.37,32.09,32.96,321174,0
2017-05-16,33.03,33.24,32.81,33.14,153766,0
2017-05-17,33.06,33.14,32.6,32.6,247232,0
2017-05-18,32.35,33.46,32.33,33.13,223211,0
2017-05-19,33.21,33.84,32.825,33.69,307022,0
2017-05-22,33.74,33.96,33.54,33.65,289103,0
2017-05-23,33.65,33.8,32.98,33.03,215974,0
2017-05-24,33.16,33.65,33.13,33.63,161469,0
2017-05-25,33.63,33.91,33.39,33.5,131721,0
2017-05-26,33.42,33.97,33.24,33.39,155865,0
2017-05-30,33.5,33.5,33.1,33.29,126259,0
2017-05-31,33.13,33.41,32.82,33.3,182268,0
2017-06-01,33.28,33.43,33.16,33.39,178058,0
2017-06-02,33.44,33.76,33.36,33.47,118734,0
2017-06-05,33.45,33.71,33.06,33.08,121644,0
2017-06-06,33,33.15,31.57,31.95,429233,0
2017-06-07,32.11,32.3,31.82,31.89,195800,0
2017-06-08,31.81,32.1,31.63,31.73,147758,0
2017-06-09,31.68,32.24,31.55,31.81,235880,0
2017-06-12,31.83,32.17,31.64,31.86,98765,0
2017-06-13,31.78,32.04,31.47,31.66,141121,0
2017-06-14,32.19,33.42,32.19,32.77,302199,0
2017-06-15,32.74,32.99,32.27,32.9,158313,0
2017-06-16,32.83,32.83,32.2,32.53,165284,0
2017-06-19,32.67,33.02,32.39,32.76,128099,0
2017-06-20,32.6,32.99,32.505,32.56,166542,0
2017-06-21,32.52,33.1,32.33,33,109362,0
2017-06-22,33.04,33.53,32.84,33.34,128091,0
2017-06-23,33.51,33.59,32.64,33.41,143262,0
2017-06-26,33.38,34.2,33.34,33.6,189240,0
2017-06-27,33.37,33.8,32.79,33.34,136791,0
2017-06-28,33.4,33.84,33.18,33.63,180437,0
2017-06-29,33.66,34.08,33.26,34.05,207278,0
2017-06-30,34.05,34.67,33.86,34.36,229382,0
2017-07-03,34.44,34.44,33.88,34.14,65422,0
2017-07-05,34.15,34.51,33.87,34.21,129367,0
2017-07-06,33.99,34.105,33.28,33.89,203743,0
2017-07-07,33.9,34.39,33.63,34.04,195097,0
2017-07-10,34.08,34.24,33.84,34.06,128337,0
2017-07-11,34.05,34.38,33.91,34.34,148611,0
2017-07-12,34.52,34.93,34.19,34.44,199886,0
2017-07-13,34.5,34.59,34.24,34.49,239406,0
2017-07-14,34.48,35.17,34.43,34.72,192425,0
2017-07-17,34.72,35.37,34.48,34.6,145909,0
2017-07-18,34.62,34.74,34.01,34.2,296989,0
2017-07-19,34.27,34.6,34.0401,34.51,281078,0
2017-07-20,34.73,34.79,33.68,34.06,283411,0
2017-07-21,34.25,34.49,33.81,34.11,295473,0
2017-07-24,33.94,34.51,33.87,34.33,142060,0
2017-07-25,34.4,34.84,33.94,34.67,134763,0
2017-07-26,34.69,35.14,34.31,34.85,140485,0
2017-07-27,34.94,35.28,34.49,34.63,143411,0
2017-07-28,34.47,35.02,33.88,34.81,174583,0
2017-07-31,34.81,35,34.27,34.55,488085,0
2017-08-01,34.74,35.1,34.44,34.88,388001,0
2017-08-02,34.87,34.98,34.31,34.58,399629,0
2017-08-03,34.59,34.98,34.305,34.64,194361,0
2017-08-04,35,36.07,34.72,35.62,611448,0
2017-08-07,35.57,35.825,35.25,35.29,185174,0
2017-08-08,35.4,35.6799,35.3,35.39,203555,0
2017-08-09,35.42,35.86,35.11,35.15,219827,0
2017-08-10,35.06,35.33,34.65,34.7,129947,0
2017-08-11,34.51,35.3,33.72,34.87,95692,0
2017-08-14,35,35.19,34.93,35.02,84353,0
2017-08-15,35.03,35.4699,34.7,35.11,75558,0
2017-08-16,35.13,35.41,34.87,35.05,140912,0
2017-08-17,34.94,35.8,34.88,35.25,176121,0
2017-08-18,35.22,35.49,35.03,35.22,138361,0
2017-08-21,35.19,35.32,34.65,35.13,174742,0
2017-08-22,35.14,35.34,34.82,35.22,158384,0
2017-08-23,35.1,35.418,34.82,35.03,316739,0
2017-08-24,35.08,35.47,34.82,35.01,166511,0
2017-08-25,35.06,35.5,34.92,34.99,265808,0
2017-08-28,35.01,35.4308,34.73,35.01,99688,0
2017-08-29,34.87,35.07,34.7,34.98,197948,0
2017-08-30,34.97,35.15,34.8,35,248099,0
2017-08-31,35.02,35.15,34.835,35,250954,0
2017-09-01,35,35.74,35,35.48,295303,0
2017-09-05,35.42,35.71,35.23,35.52,222301,0
2017-09-06,35.5,35.97,35.06,35.51,320846,0
2017-09-07,35.49,36.1,35.4,35.62,179731,0
2017-09-08,35.58,35.61,34.94,35.13,144399,0
2017-09-11,35.28,35.79,35.15,35.59,223059,0
2017-09-12,35.62,36.47,35.54,36.41,257071,0
2017-09-13,36.41,36.47,36.06,36.4,150091,0
2017-09-14,36.37,36.46,35.91,36.03,141658,0
2017-09-15,35.96,36.01,35.5,35.91,153938,0
2017-09-18,35.96,36.075,35.64,35.85,262515,0
2017-09-19,35.91,36.31,35.71,35.99,127123,0
2017-09-20,36,36.45,35.89,36.34,276699,0
2017-09-21,36.73,36.73,36.225,36.6,195281,0
2017-09-22,36.57,37.42,36.57,37.27,147449,0
2017-09-25,37.21,37.3,36.31,36.49,224229,0
2017-09-26,36.67,36.725,36.13,36.36,192534,0
2017-09-27,36.47,36.58,36.05,36.19,348454,0
2017-09-28,36.17,36.55,36.02,36.3,380590,0
2017-09-29,36.2,36.84,36.2,36.5,153358,0
2017-10-02,36.55,37.1,36.45,36.75,79601,0
2017-10-03,36.78,36.81,36.33,36.79,350451,0
2017-10-04,36.82,36.85,36.26,36.66,274364,0
2017-10-05,36.77,36.87,36.285,36.83,103892,0
2017-10-06,36.87,37.08,36.455,37.05,116405,0
2017-10-09,37.26,37.515,37.235,37.43,150039,0
2017-10-10,37.52,37.52,37.04,37.19,267840,0
2017-10-11,37.41,37.7629,37.21,37.52,73249,0
2017-10-12,37.4,37.67,37.24,37.39,93520,0
2017-10-13,37.58,37.73,37.29,37.59,205031,0
2017-10-16,37.78,38.12,37.35,37.45,153779,0
2017-10-17,37.4,37.62,37.21,37.45,179397,0
2017-10-18,37.13,37.8199,37.13,37.38,69417,0
2017-10-19,37.28,37.73,37.05,37.55,156358,0
2017-10-20,37.98,38.24,37.68,37.79,65803,0
2017-10-23,37.93,37.98,37.47,37.48,89485,0
2017-10-24,37.43,37.66,36.92,37.16,80218,0
2017-10-25,37.13,37.145,36.765,36.84,92216,0
2017-10-26,36.87,36.965,35.94,36.57,213004,0
2017-10-27,37.67,38.05,36,37.99,260333,0
2017-10-30,37.9,38.29,37.14,37.58,260814,0
2017-10-31,37.78,38.59,37.78,37.92,160966,0
2017-11-01,37.8,38.73,37.8,38.6,225610,0
2017-11-02,38.67,39.21,38.52,39.15,149548,0
2017-11-03,39,39.74,38.51,39.34,315168,0
2017-11-06,39.4,41.82,39.39,39.73,677804,0
2017-11-07,39.09,39.74,39.09,39.09,118091,0
2017-11-08,39,39.755,39,39.63,130406,0
2017-11-09,39.3,40.01,39.05,39.76,170485,0
2017-11-10,39.62,40.27,39.55,39.94,123483,0
