Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.69,21.99,21.45,21.97,336450,0
2005-02-28,21.67,21.93,21.55,21.68,925800,0
2005-03-01,21.72,21.91,21.62,21.79,840600,0
2005-03-02,21.79,21.93,21.54,21.68,663450,0
2005-03-03,21.69,21.87,21.31,21.67,521100,0
2005-03-04,21.79,21.85,21.63,21.71,531450,0
2005-03-07,21.73,22.23,21.71,22,699000,0
2005-03-08,22,22.08,21.71,21.77,590250,0
2005-03-09,21.77,21.97,21.73,21.83,412950,0
2005-03-10,21.87,21.89,21.53,21.6,364950,0
2005-03-11,21.67,21.77,21.31,21.43,250950,0
2005-03-14,21.43,21.64,21.37,21.6,420900,0
2005-03-15,21.7,21.75,21.19,21.29,417000,0
2005-03-16,21.27,21.27,20.61,20.71,659700,0
2005-03-17,20.71,20.71,20.3,20.52,828450,0
2005-03-18,20.6,20.77,20.24,20.67,1387050,0
2005-03-21,20.7,21.09,20.7,21.01,535950,0
2005-03-22,21,21.23,20.59,20.6,828150,0
2005-03-23,20.61,21.11,20.5,20.89,779550,0
2005-03-24,20.89,21.13,20.87,20.95,500850,0
2005-03-28,20.97,21.07,20.63,20.63,606450,0
2005-03-29,20.63,20.82,20.3,20.34,537750,0
2005-03-30,20.4,20.77,20.37,20.72,391050,0
2005-03-31,20.72,21.41,20.61,21.22,1032000,0
2005-04-01,21.43,21.59,21.07,21.17,511950,0
2005-04-04,21.13,21.17,20.83,21.09,292350,0
2005-04-05,21.09,21.37,21.09,21.13,441150,0
2005-04-06,21.23,21.45,21.17,21.17,477900,0
2005-04-07,21.17,21.43,20.89,21.4,956550,0
2005-04-08,21.4,21.5,20.68,20.7,930900,0
2005-04-11,20.65,20.69,19.21,19.47,1869600,0
2005-04-12,19.47,19.47,19.05,19.25,1017000,0
2005-04-13,19.26,19.45,18.65,18.82,553950,0
2005-04-14,18.92,19.03,18.8,18.85,592950,0
2005-04-15,18.79,18.79,17.45,17.87,1228500,0
2005-04-18,17.87,18.34,17.85,17.93,960600,0
2005-04-19,17.9,18.13,17.67,18.01,1306800,0
2005-04-20,18.27,18.29,17.76,17.87,703500,0
2005-04-21,17.86,17.99,16.69,17.78,4743900,0
2005-04-22,17.95,17.97,17.51,17.83,1330200,0
2005-04-25,17.83,17.93,17.67,17.81,1046250,0
2005-04-26,17.81,18.27,17.79,17.93,1090050,0
2005-04-27,17.8,18.29,17.57,18.01,1128300,0
2005-04-28,17.87,18.01,17.68,17.73,1007100,0
2005-04-29,17.82,18.12,17.6,18.03,679800,0
2005-05-02,18.03,18.28,18.01,18.25,849450,0
2005-05-03,18.25,18.38,18.14,18.18,386100,0
2005-05-04,18.2,18.35,18,18.21,452100,0
2005-05-05,18.22,18.49,18.01,18.43,797700,0
2005-05-06,18.59,18.77,18.41,18.75,679050,0
2005-05-09,18.75,18.97,18.64,18.9,400350,0
2005-05-10,18.9,18.92,18.63,18.78,432000,0
2005-05-11,18.76,18.95,18.49,18.87,287700,0
2005-05-12,18.9,19.49,18.9,19.07,646950,0
2005-05-13,19.12,19.26,19.01,19.05,535650,0
2005-05-16,18.99,19.23,18.93,19.23,425100,0
2005-05-17,19.24,19.35,19.03,19.33,569550,0
2005-05-18,19.4,19.87,19.4,19.75,682500,0
2005-05-19,19.83,20.12,19.77,20.06,385350,0
2005-05-20,20.03,20.18,19.68,20.16,375900,0
2005-05-23,20.1,20.35,20.09,20.17,309600,0
2005-05-24,20.47,20.92,20.29,20.91,785850,0
2005-05-25,20.91,20.94,20.73,20.85,471300,0
2005-05-26,20.9,21.24,20.9,21.15,536100,0
2005-05-27,21.16,21.24,20.98,21.12,410850,0
2005-05-31,21.1,21.17,20.99,21.11,675600,0
2005-06-01,21.2,21.35,20.96,21.16,609000,0
2005-06-02,21.07,21.31,20.97,21.31,529050,0
2005-06-03,21.32,21.32,21.02,21.03,540450,0
2005-06-06,21.03,21.15,20.59,20.65,920250,0
2005-06-07,20.69,20.91,20.39,20.44,837450,0
2005-06-08,20.57,20.71,20.48,20.59,462900,0
2005-06-09,20.6,21,20.53,20.95,1023600,0
2005-06-10,20.9,20.97,20.67,20.91,225750,0
2005-06-13,20.87,21.24,20.87,21.1,476550,0
2005-06-14,21.07,21.13,20.91,21.13,249000,0
2005-06-15,21.33,21.33,20.65,21.11,307500,0
2005-06-16,21.07,21.19,20.5,20.75,484050,0
2005-06-17,20.83,20.83,20.33,20.59,606000,0
2005-06-20,20.6,20.61,20.35,20.38,298800,0
2005-06-21,20.45,20.59,20.24,20.29,375150,0
2005-06-22,20.4,20.52,20.15,20.45,396600,0
2005-06-23,20.43,20.44,19.81,19.84,550350,0
2005-06-24,19.85,19.88,19.67,19.88,696300,0
2005-06-27,19.88,19.97,19.66,19.74,581850,0
2005-06-28,19.77,20.12,19.77,20.08,675300,0
2005-06-29,20.13,20.36,20.08,20.21,304650,0
2005-06-30,20.3,20.42,20.23,20.28,484800,0
2005-07-01,20.28,20.33,20.15,20.28,294300,0
2005-07-05,20.23,20.9,20.23,20.9,353100,0
2005-07-06,20.83,21,20.79,20.84,430200,0
2005-07-07,20.73,20.8,20.33,20.62,244800,0
2005-07-08,20.63,20.91,20.54,20.73,411150,0
2005-07-11,20.79,21,20.77,21,448650,0
2005-07-12,20.99,21.33,20.87,21.1,193350,0
2005-07-13,21.03,21.17,20.86,21,317250,0
2005-07-14,21.03,21.23,20.94,20.97,415650,0
2005-07-15,20.96,21.05,20.81,20.94,304050,0
2005-07-18,20.95,21.01,20.51,20.67,642900,0
2005-07-19,20.8,21.33,20.8,21.27,314400,0
2005-07-20,21.13,22.18,21.06,21.95,565200,0
2005-07-21,21.95,21.95,21.16,21.34,1246650,0
2005-07-22,21.34,21.34,20.25,20.98,990900,0
2005-07-25,21.03,21.77,21.03,21.23,800850,0
2005-07-26,21.25,21.47,21.1,21.21,358050,0
2005-07-27,21.3,21.47,20.9,21.13,454650,0
2005-07-28,21.19,21.32,20.97,21.27,249750,0
2005-07-29,21.2,21.43,21.13,21.33,373050,0
2005-08-01,21.3,21.62,21.26,21.41,241650,0
2005-08-02,21.43,21.78,21.27,21.78,397350,0
2005-08-03,21.78,21.83,21.58,21.58,366150,0
2005-08-04,21.6,21.7,21.32,21.33,286950,0
2005-08-05,21.3,21.33,20.9,20.98,221550,0
2005-08-08,21.05,21.17,20.54,20.58,298350,0
2005-08-09,20.63,20.73,20.39,20.55,306000,0
2005-08-10,20.6,20.67,19.78,20,710850,0
2005-08-11,20,20.34,19.9,20.33,997650,0
2005-08-12,20.27,20.4,19.97,20.17,433050,0
2005-08-15,20.1,20.16,19.94,19.99,568350,0
2005-08-16,19.99,20.05,19.6,19.62,646050,0
2005-08-17,19.67,19.8,19.27,19.31,768000,0
2005-08-18,19.34,19.39,19.2,19.31,487650,0
2005-08-19,19.31,19.39,19.11,19.13,366150,0
2005-08-22,19.26,19.41,19.05,19.26,566550,0
2005-08-23,19.2,19.21,18.63,18.63,925950,0
2005-08-24,18.63,18.94,18.51,18.6,1049850,0
2005-08-25,18.61,18.63,18.39,18.43,417300,0
2005-08-26,18.48,18.67,18.39,18.55,799800,0
2005-08-29,18.51,18.94,18.51,18.88,776550,0
2005-08-30,18.92,19.15,18.87,19.09,573600,0
2005-08-31,19.08,19.67,19.08,19.41,1121700,0
2005-09-01,19.43,19.73,19.43,19.5,403500,0
2005-09-02,19.52,19.71,19.49,19.57,377850,0
2005-09-06,19.63,19.93,19.57,19.69,511950,0
2005-09-07,19.55,19.71,19.5,19.69,480450,0
2005-09-08,19.67,19.83,19.54,19.64,647700,0
2005-09-09,19.68,19.79,19.52,19.67,202500,0
2005-09-12,19.73,19.73,19.48,19.52,290250,0
2005-09-13,19.5,19.6,19.35,19.47,390750,0
2005-09-14,19.55,19.63,19.27,19.27,361200,0
2005-09-15,19.33,19.53,19.28,19.38,613500,0
2005-09-16,19.49,19.54,19.35,19.53,760950,0
2005-09-19,19.47,19.5,18.93,19.01,723300,0
2005-09-20,19.05,19.13,18.83,18.97,1078800,0
2005-09-21,18.93,19.33,18.85,19.04,616800,0
2005-09-22,18.97,19.27,18.75,19.11,522900,0
2005-09-23,20,20.23,19.46,19.53,1416150,0
2005-09-26,19.65,19.89,19.61,19.73,556800,0
2005-09-27,19.69,19.99,19.27,19.85,724200,0
2005-09-28,19.9,19.98,19.6,19.95,360900,0
2005-09-29,19.91,20.27,19.77,20.21,600150,0
2005-09-30,20.22,20.22,19.84,20.08,573300,0
2005-10-03,20.15,20.2,20,20.16,554700,0
2005-10-04,20.16,20.27,19.9,19.94,610800,0
2005-10-05,19.93,19.95,19.47,19.5,672150,0
2005-10-06,19.51,19.7,19.11,19.21,831300,0
2005-10-07,19.28,19.37,19.2,19.35,385050,0
2005-10-10,19.35,19.37,18.87,18.91,535350,0
2005-10-11,18.9,19.13,18.51,18.66,578700,0
2005-10-12,18.66,18.8,18.24,18.51,467850,0
2005-10-13,18.47,18.94,18.14,18.72,532950,0
2005-10-14,18.89,19.13,18.73,19.13,499650,0
2005-10-17,19.06,19.33,19.06,19.29,541950,0
2005-10-18,19.29,19.67,19.29,19.43,688950,0
2005-10-19,19.37,19.55,19.21,19.26,985800,0
2005-10-20,19.33,19.33,18.75,19.07,965250,0
2005-10-21,19.13,19.21,18.53,18.84,1322850,0
2005-10-24,18.87,19.11,18.77,18.91,802200,0
2005-10-25,18.91,19,18.68,18.87,442800,0
2005-10-26,18.87,18.99,18.71,18.74,541200,0
2005-10-27,18.74,18.77,18.19,18.27,298650,0
2005-10-28,18.33,18.65,18.21,18.49,542100,0
2005-10-31,18.57,18.89,18.57,18.73,607650,0
2005-11-01,18.6,18.65,18.35,18.41,309000,0
2005-11-02,18.45,18.65,18.33,18.63,414000,0
2005-11-03,18.8,19.05,18.71,18.9,668100,0
2005-11-04,18.86,18.97,18.63,18.77,581250,0
2005-11-07,18.8,18.95,18.65,18.95,475950,0
2005-11-08,18.93,18.93,18.64,18.65,645300,0
2005-11-09,18.73,18.85,18.6,18.71,400350,0
2005-11-10,18.76,19.07,18.69,18.99,850650,0
2005-11-11,18.99,19.17,18.95,18.99,516000,0
2005-11-14,18.99,19.51,18.93,19.43,893100,0
2005-11-15,19.44,19.98,19.39,19.87,1156650,0
2005-11-16,19.87,19.91,19.65,19.79,1110750,0
2005-11-17,19.79,19.9,19.73,19.83,798900,0
2005-11-18,20,20.33,19.99,20.23,820800,0
2005-11-21,20.19,20.23,19.86,20.17,519600,0
2005-11-22,20.17,20.44,20.16,20.44,828000,0
2005-11-23,20.45,20.57,20.37,20.49,500550,0
2005-11-25,20.49,20.55,20.31,20.36,95250,0
2005-11-28,20.41,20.53,20.3,20.31,672900,0
2005-11-29,20.37,20.39,19.91,19.97,511500,0
2005-11-30,20.01,20.43,20.01,20.43,568800,0
2005-12-01,20.53,20.99,20.31,20.96,636300,0
2005-12-02,21.06,21.13,20.79,21.04,399600,0
2005-12-05,20.93,20.93,20.66,20.8,561300,0
2005-12-06,20.93,21.01,20.77,20.84,263700,0
2005-12-07,20.81,20.85,20.49,20.65,262500,0
2005-12-08,20.74,20.74,20.21,20.42,767250,0
2005-12-09,20.45,20.99,20.45,20.99,685200,0
2005-12-12,20.99,21.39,20.92,20.99,678150,0
2005-12-13,21,21.29,20.94,21.11,419550,0
2005-12-14,21.12,21.28,20.94,21.04,285150,0
2005-12-15,21.07,21.37,20.75,21.37,550950,0
2005-12-16,21.65,21.92,21.38,21.78,1184850,0
2005-12-19,21.83,22.27,21.8,22.09,1008600,0
2005-12-20,22,22.17,21.66,21.87,832950,0
2005-12-21,21.92,22.41,21.91,22.2,550200,0
2005-12-22,22.23,22.59,22.21,22.51,263250,0
2005-12-23,22.51,22.67,22.4,22.59,166800,0
2005-12-27,22.63,22.74,22.18,22.33,262800,0
2005-12-28,22.34,22.45,22.04,22.34,310650,0
2005-12-29,22.41,22.68,22.35,22.46,156900,0
2005-12-30,22.33,22.49,22.09,22.42,252600,0
2006-01-03,22.43,22.55,22.09,22.45,703650,0
2006-01-04,22.45,22.95,22.45,22.8,534900,0
2006-01-05,22.85,22.95,22.73,22.9,576300,0
2006-01-06,23,23.24,22.74,23.17,523650,0
2006-01-09,23.23,23.33,23.1,23.13,489150,0
2006-01-10,22.98,23.33,22.93,23.22,396600,0
2006-01-11,23.27,23.27,22.98,23.17,502950,0
2006-01-12,23.21,23.51,23.04,23.25,526200,0
2006-01-13,23.2,23.43,22.93,23.34,616350,0
2006-01-17,23.33,23.47,23.22,23.45,539400,0
2006-01-18,23.33,23.87,23.19,23.73,765150,0
2006-01-19,23.97,24.46,23.75,24.15,663000,0
2006-01-20,24.15,24.15,23.29,23.47,838500,0
2006-01-23,23.51,23.51,22.85,22.99,615300,0
2006-01-24,23.01,23.38,22.79,23.24,1106700,0
2006-01-25,23.37,23.77,23.13,23.75,374700,0
2006-01-26,23.89,24.03,23.45,23.81,529500,0
2006-01-27,23.93,24.28,23.7,24,298650,0
2006-01-30,24.01,24.2,23.89,24.19,200850,0
2006-01-31,24.13,24.65,24.04,24.35,469800,0
2006-02-01,24.37,24.57,23.97,24.45,373200,0
2006-02-02,24.45,24.49,23.77,23.93,393000,0
2006-02-03,23.93,24.33,23.65,24.11,506100,0
2006-02-06,24.1,24.17,23.63,24.01,518550,0
2006-02-07,25.33,25.48,24.89,24.91,4330800,0
2006-02-08,25,25.07,24.78,24.88,1265700,0
2006-02-09,24.57,24.79,24.21,24.34,997350,0
2006-02-10,24.26,24.31,23.72,23.82,819300,0
2006-02-13,23.8,23.87,23.44,23.62,774750,0
2006-02-14,23.63,23.98,23.53,23.79,768450,0
2006-02-15,23.67,24,23.6,23.85,419550,0
2006-02-16,23.93,24.28,23.93,24.19,456150,0
2006-02-17,23.61,24.38,23.61,23.95,448350,0
2006-02-21,23.91,24.07,23.72,23.78,425400,0
2006-02-22,23.82,24.13,23.77,23.8,550650,0
2006-02-23,23.81,23.83,23.15,23.29,878400,0
2006-02-24,23.29,23.71,23.17,23.54,291600,0
2006-02-27,23.67,24,23.62,23.83,344550,0
2006-02-28,23.77,23.91,23.48,23.48,509250,0
2006-03-01,23.57,24.33,23.57,24.17,474450,0
2006-03-02,24.17,24.29,24.07,24.23,530550,0
2006-03-03,24.23,24.23,23.75,23.79,386550,0
2006-03-06,23.79,24.1,23.2,23.63,376950,0
2006-03-07,23.63,23.67,23.09,23.46,354600,0
2006-03-08,23.4,24.21,23.35,24.19,827400,0
2006-03-09,24.29,24.63,23.75,23.8,651450,0
2006-03-10,24,24.83,23.99,24.59,854550,0
2006-03-13,24.83,25.16,24.21,24.32,673500,0
2006-03-14,24.32,24.32,23.71,23.83,742200,0
2006-03-15,23.92,23.97,23.57,23.96,726000,0
2006-03-16,24.13,24.62,24.03,24.03,492750,0
2006-03-17,24.17,24.17,23.72,23.91,1231050,0
2006-03-20,24.18,24.99,23.93,24.89,1101300,0
2006-03-21,24.89,25.49,24.85,24.89,673950,0
2006-03-22,24.89,25.59,24.88,25.51,580650,0
2006-03-23,25.66,25.89,25.28,25.54,379500,0
2006-03-24,25.67,25.73,25.29,25.49,416550,0
2006-03-27,25.53,25.95,25.46,25.73,459600,0
2006-03-28,25.79,25.95,25.46,25.61,408300,0
2006-03-29,25.69,25.79,25.47,25.73,573300,0
2006-03-30,25.73,25.73,25.47,25.67,368250,0
2006-03-31,25.66,25.77,25.37,25.57,408150,0
2006-04-03,25.57,25.88,25.39,25.39,389550,0
2006-04-04,25.14,25.31,23.99,24.8,594200,0
2006-04-05,24.94,25.65,24.94,25.3,431100,0
2006-04-06,25.3,25.75,25.14,25.55,271500,0
2006-04-07,25.8,26.04,25.13,25.55,556100,0
2006-04-10,25.61,25.81,25.17,25.33,435600,0
2006-04-11,25.29,25.37,24.53,24.73,378500,0
2006-04-12,24.69,24.87,24.19,24.42,439700,0
2006-04-13,24.42,24.76,24.26,24.53,677700,0
2006-04-17,24.6,24.74,24.06,24.27,361900,0
2006-04-18,24.39,25.03,24.39,24.97,440500,0
2006-04-19,25.07,25.3,24.6,25.04,432000,0
2006-04-20,27.9,28.9,26.67,27.52,2244900,0
2006-04-21,28.2,28.5,27.75,28.3,1399900,0
2006-04-24,28.18,28.36,27.09,27.63,737100,0
2006-04-25,27.67,27.85,27.41,27.81,629800,0
2006-04-26,27.8,27.95,27.39,27.48,378500,0
2006-04-27,27.4,28.37,27,27.65,664600,0
2006-04-28,27.51,27.55,27.03,27.3,494100,0
2006-05-01,27.5,28.19,27.5,27.78,517700,0
2006-05-02,27.78,27.89,27.36,27.86,353700,0
2006-05-03,27.9,28.47,27.9,28.43,471100,0
2006-05-04,28.45,28.83,28.35,28.58,320400,0
2006-05-05,28.78,28.82,28.1,28.47,363100,0
2006-05-08,28.4,28.78,28.19,28.33,378400,0
2006-05-09,28.24,28.38,27.85,28.1,399700,0
2006-05-10,28.1,28.1,27.26,27.47,360900,0
2006-05-11,27.76,28,27,27.1,495500,0
2006-05-12,27.1,27.4,26.85,27.15,597900,0
2006-05-15,27.25,27.4,26.01,26.46,680500,0
2006-05-16,26.47,26.85,26.32,26.65,476600,0
2006-05-17,26.55,26.55,25.75,25.95,514000,0
2006-05-18,26.02,26.6,25.16,25.35,499100,0
2006-05-19,25.36,25.73,24.75,25.34,332800,0
2006-05-22,25.1,25.29,24.6,24.82,499000,0
2006-05-23,25.18,25.83,24.74,24.76,943800,0
2006-05-24,24.77,24.85,23.56,24.04,1042100,0
2006-05-25,24.35,24.64,24.04,24.22,772200,0
2006-05-26,24.38,24.79,24.32,24.72,467000,0
2006-05-30,24.5,24.7,24.02,24.1,597100,0
2006-05-31,24.3,24.51,23.66,24.21,796200,0
2006-06-01,24.21,24.5,23.95,24.47,718000,0
2006-06-02,24.61,24.77,24.01,24.3,495300,0
2006-06-05,24.23,24.37,23.26,23.35,423700,0
2006-06-06,23.62,23.65,22.9,23.29,633600,0
2006-06-07,23.3,23.41,22.76,22.82,382300,0
2006-06-08,22.8,23.2,22.09,23.11,1348900,0
2006-06-09,23.47,23.88,22.82,23.26,935100,0
2006-06-12,23.26,23.27,22.56,22.65,709000,0
2006-06-13,22.65,22.82,21.7,22.1,984700,0
2006-06-14,22.1,22.41,21.54,21.95,509400,0
2006-06-15,22.18,23.42,22.18,23.29,675900,0
2006-06-16,23.29,23.49,22.66,23.32,1280300,0
2006-06-19,23.28,23.33,22.66,22.8,550700,0
2006-06-20,22.86,23.18,22.52,22.95,317400,0
2006-06-21,23.19,23.56,22.88,23.2,453800,0
2006-06-22,23.21,23.3,22.65,23.27,411800,0
2006-06-23,23.15,23.46,22.79,23.21,349300,0
2006-06-26,23.33,23.61,23.24,23.6,262200,0
2006-06-27,23.56,23.81,22.51,22.71,376400,0
2006-06-28,22.9,22.95,22.17,22.78,350900,0
2006-06-29,22.98,24.02,22.98,23.95,404900,0
2006-06-30,24.15,24.21,23.67,24.12,717600,0
2006-07-03,24.31,24.31,24.05,24.16,284100,0
2006-07-05,24.16,24.17,23.12,23.37,403600,0
2006-07-06,23.34,23.94,23.33,23.87,457100,0
2006-07-07,23.73,23.76,23.02,23.12,523600,0
2006-07-10,23.14,23.36,22.52,22.8,490100,0
2006-07-11,22.67,22.68,21.55,22.43,1053000,0
2006-07-12,24.59,24.8,22.71,22.88,2210100,0
2006-07-13,22.57,22.8,22.2,22.2,952700,0
2006-07-14,22.18,22.41,21.71,21.79,593500,0
2006-07-17,21.81,22.21,21.56,21.71,680100,0
2006-07-18,21.85,22,20.95,21.57,557600,0
2006-07-19,21.56,23.15,21.5,22.97,968400,0
2006-07-20,25.45,25.56,24.21,24.95,2637200,0
2006-07-21,24.95,24.95,23.37,23.69,1843200,0
2006-07-24,23.81,24.45,23.74,24.28,1011900,0
2006-07-25,24.21,24.9,24.12,24.53,884400,0
2006-07-26,24.4,24.87,24.15,24.5,795400,0
2006-07-27,24.67,24.82,23.99,24.07,490700,0
2006-07-28,24.27,24.65,24.07,24.39,731900,0
2006-07-31,24.39,24.4,24.1,24.33,549700,0
2006-08-01,24.28,24.29,23.49,23.81,553100,0
2006-08-02,24.2,25.84,24.18,25.4,1036000,0
2006-08-03,25.3,25.57,25.14,25.32,542000,0
2006-08-04,25.6,25.85,24.66,25.09,375300,0
2006-08-07,24.88,25,24.38,24.65,228300,0
2006-08-08,24.81,25.02,24.44,24.51,425100,0
2006-08-09,24.71,24.88,23.82,23.87,400200,0
2006-08-10,23.7,24.3,23.32,24.1,318100,0
2006-08-11,23.96,24,23.53,23.59,179500,0
2006-08-14,23.85,24.01,23.33,23.39,393900,0
2006-08-15,23.8,24.04,23.61,24.04,592100,0
2006-08-16,24.31,25.14,24.26,24.99,544100,0
2006-08-17,24.99,25.33,24.68,24.86,314600,0
2006-08-18,24.85,24.85,24.14,24.69,313000,0
2006-08-21,24.68,24.72,24.18,24.62,291100,0
2006-08-22,24.45,24.98,24.45,24.84,447300,0
2006-08-23,24.69,24.95,23.84,24.02,398500,0
2006-08-24,24.18,24.26,23.71,23.92,262800,0
2006-08-25,23.76,24.2,23.75,24.03,216200,0
2006-08-28,24.03,24.71,24,24.71,404200,0
2006-08-29,24.83,25.2,24.55,25.19,406600,0
2006-08-30,25.24,25.37,24.89,24.95,530400,0
2006-08-31,25.09,25.23,24.86,24.94,313400,0
2006-09-01,25.02,25.42,24.67,25.25,335500,0
2006-09-05,25.26,25.45,24.94,25.15,290300,0
2006-09-06,24.25,24.99,24.06,24.06,578500,0
2006-09-07,24.06,25.23,24.05,24.91,504100,0
2006-09-08,24.91,24.99,24.69,24.76,280000,0
2006-09-11,24.54,24.96,24.23,24.6,168400,0
2006-09-12,24.61,25.58,24.61,25.49,303000,0
2006-09-13,25.55,26.26,25.5,26.24,478100,0
2006-09-14,26.24,26.24,25.61,25.89,275000,0
2006-09-15,26.09,26.62,25.78,25.99,493400,0
2006-09-18,26,26.05,25.38,25.59,323600,0
2006-09-19,25.72,25.72,25.06,25.63,325200,0
2006-09-20,25.88,26.47,25.82,26.2,480900,0
2006-09-21,26.27,27.11,26.03,26.39,691000,0
2006-09-22,26.4,26.4,25.5,25.98,387900,0
2006-09-25,26.11,26.69,25.36,26.6,442200,0
2006-09-26,26.6,26.93,26.47,26.91,676300,0
2006-09-27,26.91,27.39,26.84,27.06,326600,0
2006-09-28,27.06,27.21,26.71,27.12,313200,0
2006-09-29,27.13,27.29,26.8,26.88,507800,0
2006-10-02,26.88,27.75,26.46,27.72,865000,0
2006-10-03,27.54,27.65,27.36,27.57,863600,0
2006-10-04,27.57,28.21,27.45,28.16,536800,0
2006-10-05,28.15,28.23,27.61,28.08,515200,0
2006-10-06,28.07,28.52,27.67,28.29,462700,0
2006-10-09,28.29,28.75,27.79,28.41,624400,0
2006-10-10,28.55,28.58,28.03,28.22,580500,0
2006-10-11,28.22,28.85,28.01,28.25,742300,0
2006-10-12,28.75,29.92,28.7,28.89,989600,0
2006-10-13,28.95,29.08,28.76,28.97,469400,0
2006-10-16,28.99,29.4,28.87,28.93,415500,0
2006-10-17,28.75,28.75,27.15,28.14,2043400,0
2006-10-18,27.9,28.01,27.09,27.56,1441500,0
2006-10-19,27.8,28.39,26.21,27.11,2675400,0
2006-10-20,27.78,27.82,27.17,27.17,1073700,0
2006-10-23,27.18,27.74,27.08,27.38,831800,0
2006-10-24,27.38,27.71,27.19,27.61,560700,0
2006-10-25,27.74,27.82,27.22,27.5,522100,0
2006-10-26,27.75,27.91,27.3,27.86,366600,0
2006-10-27,27.63,27.67,26.92,27,471100,0
2006-10-30,26.8,27.28,26.74,26.9,408400,0
2006-10-31,26.95,27.01,26.54,26.55,818200,0
2006-11-01,26.55,26.72,26.27,26.45,825400,0
2006-11-02,26.46,26.46,25.5,26.23,684900,0
2006-11-03,26.3,26.45,25.75,26.41,648600,0
2006-11-06,26.5,26.61,26.07,26.27,646300,0
2006-11-07,26.27,26.65,26.13,26.13,522000,0
2006-11-08,26.13,26.92,26.03,26.86,832200,0
2006-11-09,27.35,27.38,26.8,26.83,1085800,0
2006-11-10,26.9,26.96,26.56,26.68,639200,0
2006-11-13,26.71,26.85,26.52,26.77,625100,0
2006-11-14,26.9,27,26.45,26.91,693800,0
2006-11-15,27,27.19,26.69,26.84,773800,0
2006-11-16,26.99,27.09,26.71,26.88,536900,0
2006-11-17,26.88,26.88,26.22,26.33,523000,0
2006-11-20,26.33,26.72,26.25,26.68,662400,0
2006-11-21,26.67,26.81,26.43,26.6,406400,0
2006-11-22,26.68,26.84,26.57,26.74,539200,0
2006-11-24,26.67,26.89,26.5,26.6,169800,0
2006-11-27,26.4,26.41,24.17,24.4,2157900,0
2006-11-28,24.41,25.16,24.41,24.78,1083100,0
2006-11-29,25.1,25.39,24.8,24.95,742300,0
2006-11-30,24.85,24.85,24.1,24.29,1430400,0
2006-12-01,24.33,24.77,24.11,24.69,689600,0
2006-12-04,24.69,25.25,24.69,25.11,680400,0
2006-12-05,25.15,25.35,25.03,25.11,666300,0
2006-12-06,25.11,25.48,25,25.1,500500,0
2006-12-07,25.1,25.34,25.09,25.11,588400,0
2006-12-08,25.01,25.06,24.53,24.63,737300,0
2006-12-11,24.63,24.92,24.35,24.4,608100,0
2006-12-12,24.45,24.45,23.91,23.99,558300,0
2006-12-13,24.2,24.21,23.62,23.74,428700,0
2006-12-14,23.7,24.29,23.7,24.01,488300,0
2006-12-15,24.1,24.55,23.78,23.87,597300,0
2006-12-18,23.91,24.19,23.78,24.15,913100,0
2006-12-19,24,24.13,23.76,24.01,577800,0
2006-12-20,23.99,24.49,23.99,24.25,485200,0
2006-12-21,23.95,24.4,23.89,24,590400,0
2006-12-22,23.95,24.24,23.88,24.01,373500,0
2006-12-26,24.05,24.57,24.05,24.36,309100,0
2006-12-27,24.48,24.84,24.43,24.7,491900,0
2006-12-28,24.7,24.85,24.39,24.4,319800,0
2006-12-29,24.4,24.68,24.2,24.36,431900,0
2007-01-03,24.1,24.97,24.06,24.66,1099400,0
2007-01-04,24.66,25.26,24.5,25.17,844500,0
2007-01-05,25.05,25.15,24.75,24.89,1166400,0
2007-01-08,24.85,24.86,24.32,24.55,1011900,0
2007-01-09,24.55,24.66,24.06,24.19,694800,0
2007-01-10,24.19,24.22,23.9,24.1,571800,0
2007-01-11,24.23,24.6,24.13,24.39,576000,0
2007-01-12,24.32,24.59,24.25,24.55,328300,0
2007-01-16,24.55,24.95,24.07,24.1,654600,0
2007-01-17,23.96,24.03,23.68,23.71,781700,0
2007-01-18,23.71,23.87,23.47,23.49,463200,0
2007-01-19,23.48,23.61,23.22,23.55,553900,0
2007-01-22,23.6,23.6,22.92,23.21,432400,0
2007-01-23,23.13,23.4,23.05,23.26,419700,0
2007-01-24,23.3,23.81,23.24,23.3,752900,0
2007-01-25,23.37,23.59,22.73,22.8,620300,0
2007-01-26,22.93,23.11,22.71,22.89,659900,0
2007-01-29,22.82,22.92,22.43,22.53,687700,0
2007-01-30,22.6,22.75,22.5,22.75,361100,0
2007-01-31,22.75,22.82,22.46,22.65,496400,0
2007-02-01,22.78,22.98,22.69,22.83,599900,0
2007-02-02,22.9,23.05,22.85,22.97,441500,0
2007-02-05,22.87,22.95,22.12,22.25,1050000,0
2007-02-06,23.38,23.59,22.42,23.49,2184400,0
2007-02-07,23.5,23.58,22.96,23.25,1989400,0
2007-02-08,23.12,23.13,22.35,22.47,865100,0
2007-02-09,22.44,22.52,22.12,22.38,787500,0
2007-02-12,22.37,22.42,22.05,22.15,576581,0
2007-02-13,22.21,22.28,21.83,22.06,520764,0
2007-02-14,22.15,22.41,22.01,22.15,530428,0
2007-02-15,22.16,22.18,21.8,22.06,724700,0
2007-02-16,22.06,22.23,22,22.05,466000,0
2007-02-20,21.98,22.25,21.79,22.24,518800,0
2007-02-21,22.05,22.15,21.88,22.15,766100,0
2007-02-22,22.27,22.49,21.99,22.11,564600,0
2007-02-23,22.06,22.23,21.87,22.1,341000,0
2007-02-26,22.2,22.25,21.77,21.96,508850,0
2007-02-27,21.55,21.88,21.16,21.6,930000,0
2007-02-28,21.51,21.74,21.25,21.49,636100,0
2007-03-01,21.1,21.49,20.79,21.07,996408,0
2007-03-02,20.95,20.95,20.3,20.39,1029900,0
2007-03-05,20.16,20.74,20.03,20.16,628600,0
2007-03-06,20.4,20.66,20.08,20.55,608300,0
2007-03-07,20.46,20.66,20.4,20.48,531500,0
2007-03-08,20.68,20.97,20.4,20.44,743300,0
2007-03-09,20.56,20.63,20.19,20.39,514100,0
2007-03-12,20.44,20.64,20.28,20.41,375100,0
2007-03-13,20.31,20.43,20.18,20.22,636600,0
2007-03-14,20.15,20.46,19.86,20.32,789200,0
2007-03-15,20.34,20.53,20.32,20.47,577100,0
2007-03-16,20.48,20.48,20.3,20.37,795200,0
2007-03-19,20.46,20.64,20.29,20.41,528100,0
2007-03-20,20.4,20.49,20.29,20.4,200000,0
2007-03-21,20.39,20.47,20.18,20.38,672400,0
2007-03-22,20.35,20.48,20.15,20.43,337200,0
2007-03-23,20.4,20.58,20.15,20.52,499000,0
2007-03-26,20.58,20.73,20.36,20.55,884000,0
2007-03-27,20.53,20.6,20.31,20.44,489800,0
2007-03-28,20.4,20.67,20.28,20.5,831700,0
2007-03-29,20.67,20.72,20.23,20.46,591300,0
2007-03-30,20.38,20.67,20.36,20.66,846100,0
2007-04-02,20.72,20.82,20.46,20.58,439000,0
2007-04-03,20.61,21.02,20.56,20.99,606700,0
2007-04-04,20.95,20.97,20.79,20.91,582900,0
2007-04-05,21.04,21.17,20.9,20.96,357400,0
2007-04-09,20.93,21.13,20.92,20.92,562100,0
2007-04-10,20.91,21.21,20.91,21.12,284000,0
2007-04-11,21.09,21.14,20.8,20.86,460300,0
2007-04-12,20.81,20.99,20.73,20.96,328200,0
2007-04-13,20.94,21.56,20.89,21.53,1260300,0
2007-04-16,21.66,22,21.6,21.9,712500,0
2007-04-17,21.9,22.19,21.8,21.98,1069100,0
2007-04-18,21.92,22.09,21.75,21.94,647300,0
2007-04-19,21.94,22.16,21.65,22.03,605800,0
2007-04-20,22.5,22.59,22.17,22.33,481400,0
2007-04-23,22.39,22.44,21.94,22.1,1023200,0
2007-04-24,20.96,21.88,20.8,21.06,3233000,0
2007-04-25,21.17,21.53,20.92,21.21,1237600,0
2007-04-26,21.15,21.27,21,21.19,753951,0
2007-04-27,21.24,21.51,21.2,21.31,1043000,0
2007-04-30,21.35,21.75,21.18,21.18,1383100,0
2007-05-01,21.17,21.5,20.91,21.4,1961100,0
2007-05-02,21.5,21.81,21.28,21.57,2025000,0
2007-05-03,21.54,21.55,21.38,21.47,1190500,0
2007-05-04,21.51,21.62,21.2,21.34,1465600,0
2007-05-07,21.36,21.4,21.2,21.22,747100,0
2007-05-08,21.2,21.2,20.9,21.14,810800,0
2007-05-09,21.14,21.45,21.02,21.35,483770,0
2007-05-10,21.28,21.28,20.78,20.89,1252324,0
2007-05-11,21,21.24,20.86,21.21,622200,0
2007-05-14,21.28,21.28,20.94,21.02,496800,0
2007-05-15,20.96,21.1,20.51,20.6,1006078,0
2007-05-16,20.62,20.9,20.46,20.9,712700,0
2007-05-17,20.89,20.89,20.22,20.34,566700,0
2007-05-18,20.36,20.56,20.16,20.56,413745,0
2007-05-21,20.5,20.93,20.49,20.82,430900,0
2007-05-22,20.83,20.86,20.65,20.83,413400,0
2007-05-23,21.12,21.56,21.1,21.51,1227800,0
2007-05-24,21.51,21.65,21.11,21.17,1123200,0
2007-05-25,21.25,21.44,21.17,21.28,416300,0
2007-05-29,21.28,21.44,21.23,21.37,425000,0
2007-05-30,21.2,21.36,21.11,21.23,448200,0
2007-05-31,21.32,22.25,21.32,22.11,1041100,0
2007-06-01,22.24,22.48,21.87,21.91,1469100,0
2007-06-04,21.94,22.97,21.94,22.75,1159005,0
2007-06-05,22.74,22.78,22.43,22.68,736758,0
2007-06-06,22.41,22.51,22.08,22.23,522678,0
2007-06-07,21.97,22.3,21.92,22.02,513700,0
2007-06-08,22.01,22.35,21.91,22.29,220530,0
2007-06-11,22.19,22.48,22.06,22.26,385200,0
2007-06-12,22.18,22.36,21.95,22.04,603600,0
2007-06-13,22.1,22.57,22.06,22.34,394200,0
2007-06-14,22.36,22.74,22.36,22.64,374100,0
2007-06-15,23,23.15,22.8,23.08,787700,0
2007-06-18,23.05,23.06,22.73,22.86,495200,0
2007-06-19,22.81,23.45,22.77,23.4,716100,0
2007-06-20,23.4,23.45,22.93,23.01,547800,0
2007-06-21,22.93,23.26,22.72,23.2,302100,0
2007-06-22,23.22,23.3,22.85,23.05,593300,0
2007-06-25,23.08,23.35,22.92,23.15,577500,0
2007-06-26,23.18,23.25,22.88,23.09,1075500,0
2007-06-27,22.89,23.43,22.76,23.32,654200,0
2007-06-28,23.32,23.54,23.07,23.13,326400,0
2007-06-29,23.18,23.18,22.59,22.62,654500,0
2007-07-02,22.75,23.21,22.7,23.18,659400,0
2007-07-03,23.27,23.5,23.04,23.5,282500,0
2007-07-05,23.48,23.49,23.02,23.3,869300,0
2007-07-06,23.34,23.34,23.02,23.19,346400,0
2007-07-09,23.27,23.4,23.08,23.38,376200,0
2007-07-10,23.14,23.23,22.93,23.1,788500,0
2007-07-11,23.05,23.29,22.9,23.18,374300,0
2007-07-12,23.45,24.47,23.35,24.45,843500,0
2007-07-13,24.4,24.42,24.05,24.3,557000,0
2007-07-16,24.3,25,24.25,24.87,681800,0
2007-07-17,25,25.02,24.82,24.88,733200,0
2007-07-18,24.79,24.79,23.91,24.09,1510500,0
2007-07-19,23.94,24.44,23.94,24.42,606200,0
2007-07-20,24.37,24.4,24.06,24.32,852500,0
2007-07-23,24.44,24.85,24.26,24.49,614700,0
2007-07-24,24.15,24.45,23.53,23.61,832500,0
2007-07-25,23.81,24.35,23.7,24.01,821400,0
2007-07-26,21.45,23.45,21.03,22.72,3021800,0
2007-07-27,22.5,22.74,21.93,22.25,1643700,0
2007-07-30,22.04,22.16,21.69,22.09,1563300,0
2007-07-31,22.36,22.58,22.01,22.2,1225900,0
2007-08-01,22.18,22.73,21.78,22.55,1170700,0
2007-08-02,22.77,22.91,22.28,22.59,1095300,0
2007-08-03,22.5,22.65,21.79,21.83,1419400,0
2007-08-06,22.72,22.72,21.75,22.63,1508000,0
2007-08-07,22.59,23.39,22.29,23.12,1770400,0
2007-08-08,23.36,24.25,23.04,23.84,2818700,0
2007-08-09,23.74,25.45,23.58,24.78,2429300,0
2007-08-10,24.5,25.5,23.63,24,2590700,0
2007-08-13,24.05,24.5,23.35,23.38,1901600,0
2007-08-14,23.57,23.61,22.98,23.14,1169400,0
2007-08-15,23.2,23.84,22.83,22.88,822000,0
2007-08-16,22.6,24.17,22.26,24.09,1296000,0
2007-08-17,25.5,25.5,23.8,24.33,775800,0
2007-08-20,24.39,24.95,24.22,24.76,410300,0
2007-08-21,24.72,24.99,24.43,24.61,350800,0
2007-08-22,24.91,27.01,24.65,25.15,613600,0
2007-08-23,25.32,25.39,24.29,24.35,389300,0
2007-08-24,24.46,24.91,24.38,24.89,421000,0
2007-08-27,24.86,24.86,24.5,24.64,304600,0
2007-08-28,24.57,24.61,23.98,23.99,433100,0
2007-08-29,24.18,25.08,24.18,25,449800,0
2007-08-30,24.79,25.35,24.59,25.14,521000,0
2007-08-31,25.5,25.6,25,25.08,483000,0
2007-09-04,25.02,25.67,24.89,25.34,479400,0
2007-09-05,25.14,25.37,24.72,25.02,313900,0
2007-09-06,25.15,25.24,24.55,24.76,398700,0
2007-09-07,24.54,26.31,23.68,24.13,578600,0
2007-09-10,24.31,24.45,23.65,24.03,514800,0
2007-09-11,24,24.45,23.85,24.15,613800,0
2007-09-12,24.1,24.14,23.63,23.68,250300,0
2007-09-13,23.77,24.19,23.66,24.08,359000,0
2007-09-14,23.75,23.85,23.47,23.65,350200,0
2007-09-17,23.54,23.6,23.12,23.25,863700,0
2007-09-18,23.41,24.86,23.41,24.84,592100,0
2007-09-19,24.58,24.82,23.91,24.32,730500,0
2007-09-20,24.25,24.7,24.12,24.49,387900,0
2007-09-21,24.72,24.94,24.24,24.36,645700,0
2007-09-24,24.38,24.78,24.19,24.35,310200,0
2007-09-25,24.24,24.7,24.14,24.64,317700,0
2007-09-26,24.76,25,24.42,24.73,241800,0
2007-09-27,24.79,25.11,24.55,24.71,305300,0
2007-09-28,24.64,24.7,23.76,23.87,441500,0
2007-10-01,23.81,24.25,23.81,24.1,580200,0
2007-10-02,24.16,24.4,24,24.09,485200,0
2007-10-03,23.9,24.27,23.83,23.92,461300,0
2007-10-04,22.15,22.4,21.34,21.56,2449300,0
2007-10-05,21.56,21.77,21.1,21.67,1277400,0
2007-10-08,21.6,21.85,21.49,21.71,665600,0
2007-10-09,21.8,22.03,21.58,21.78,726500,0
2007-10-10,21.69,21.94,21.18,21.42,826900,0
2007-10-11,21.4,21.65,20.96,21.23,772900,0
2007-10-12,21.21,21.85,21.18,21.5,546100,0
2007-10-15,21.56,21.56,20.66,20.8,817500,0
2007-10-16,20.8,21.14,20.69,20.71,544100,0
2007-10-17,20.87,21.14,20.56,20.72,600500,0
2007-10-18,20.73,21.2,20.61,20.98,469000,0
2007-10-19,20.93,21.05,20.32,20.35,533000,0
2007-10-22,20.13,21.19,20.03,21.08,498200,0
2007-10-23,21.05,21.49,21.03,21.37,510300,0
2007-10-24,21.04,21.68,20.99,21.28,765000,0
2007-10-25,21.49,21.49,20.76,20.91,609800,0
2007-10-26,20.84,21.7,20.61,21.54,626500,0
2007-10-29,21.48,21.59,20.73,20.81,662000,0
2007-10-30,20.67,21,20.5,20.6,686400,0
2007-10-31,20.64,20.66,20.13,20.51,572000,0
2007-11-01,20.08,20.23,19.4,19.43,1222800,0
2007-11-02,19.65,19.7,19.29,19.46,817600,0
2007-11-05,19.36,19.44,19,19.25,601806,0
2007-11-06,19.11,19.41,18.95,19.36,558400,0
2007-11-07,19.09,19.62,18.98,18.98,455100,0
2007-11-08,19.11,19.82,19.09,19.75,625110,0
2007-11-09,19.4,19.66,19.06,19.15,629800,0
2007-11-12,19.09,20.47,19.09,19.91,688419,0
2007-11-13,20.1,20.66,20.01,20.62,562300,0
2007-11-14,20.66,20.78,20.15,20.25,390200,0
2007-11-15,20.16,20.16,19.07,19.43,596300,0
2007-11-16,19.58,19.79,19.33,19.67,426600,0
2007-11-19,19.5,19.5,18.81,19.02,332015,0
2007-11-20,18.98,19.19,17.91,18.46,600928,0
2007-11-21,18.32,18.85,18.18,18.37,425222,0
2007-11-23,18.46,18.73,18.33,18.53,159000,0
2007-11-26,18.48,18.83,17.99,18.02,400700,0
2007-11-27,18.02,18.2,17.7,18.11,540600,0
2007-11-28,18.27,18.58,18.18,18.51,439095,0
2007-11-29,18.45,18.49,18.18,18.26,311450,0
2007-11-30,18.56,18.59,17.86,17.95,600556,0
2007-12-03,17.84,18.06,17.5,17.52,318348,0
2007-12-04,17.39,17.39,16.99,17.08,507300,0
2007-12-05,17.35,17.5,17.03,17.22,445800,0
2007-12-06,17.07,17.69,17.02,17.65,808943,0
2007-12-07,17.63,17.86,17.23,17.67,433000,0
2007-12-10,17.64,18.16,17.47,17.85,359600,0
2007-12-11,17.98,18.23,17.54,17.58,560900,0
2007-12-12,18.04,18.24,17.4,17.74,594985,0
2007-12-13,17.55,17.71,17.48,17.71,478000,0
2007-12-14,17.67,17.75,17.27,17.49,579340,0
2007-12-17,17.37,17.7,17.2,17.38,533138,0
2007-12-18,17.56,17.69,16.97,17.55,741200,0
2007-12-19,17.16,17.3,16.13,17.06,1380488,0
2007-12-20,17.2,17.38,17.06,17.14,897032,0
2007-12-21,17.44,18.05,17.29,18.05,1159800,0
2007-12-24,18.04,18.3,17.99,18.3,143900,0
2007-12-26,18.4,18.55,17.99,18.39,431240,0
2007-12-27,18.39,18.42,17.7,17.78,560520,0
2007-12-28,17.79,18.16,17.79,18.05,316461,0
2007-12-31,17.95,18.1,17.73,17.73,445148,0
2008-01-02,17.63,17.68,17.3,17.44,493100,0
2008-01-03,17.45,17.45,16.73,16.79,503600,0
2008-01-04,16.53,16.71,15.6,15.63,754268,0
2008-01-07,15.82,16.21,15.66,15.93,919983,0
2008-01-08,16.03,16.16,15.71,15.82,1175162,0
2008-01-09,15.72,16.1,15.37,15.76,1630834,0
2008-01-10,15.61,16.48,15.5,16.27,767400,0
2008-01-11,16.17,16.32,15.57,16.03,860900,0
2008-01-14,16.23,16.35,15.82,16.15,430700,0
2008-01-15,15.93,16.39,15.77,15.88,453900,0
2008-01-16,15.84,16.53,15.76,16.19,858417,0
2008-01-17,16.21,16.33,15.85,15.86,584935,0
2008-01-18,15.76,16.13,15.52,15.79,990900,0
2008-01-22,15.17,16.25,15.11,15.64,815351,0
2008-01-23,15.2,15.9,14.9,15.71,795550,0
2008-01-24,15.85,15.98,15.14,15.48,1004225,0
2008-01-25,15.74,16.29,15.57,15.99,701400,0
2008-01-28,15.94,16.51,15.82,16.51,426200,0
2008-01-29,16.54,16.79,16.13,16.7,662500,0
2008-01-30,16.55,17.48,16.49,16.83,681900,0
2008-01-31,16.54,17.9,16.52,17.73,601682,0
2008-02-01,17.86,18.24,17.6,18.08,672100,0
2008-02-04,18.04,18.04,17.6,17.69,541594,0
2008-02-05,17.75,18.4,17.57,18,2147355,0
2008-02-06,18.22,18.26,17.36,17.47,1057300,0
2008-02-07,17.41,17.48,16.68,16.86,963130,0
2008-02-08,16.75,16.76,16.45,16.53,767527,0
2008-02-11,16.5,16.66,16.2,16.62,920046,0
2008-02-12,16.74,17.12,16.74,16.91,571400,0
2008-02-13,17.09,18.17,17.01,18.06,906400,0
2008-02-14,18.06,18.12,17.08,17.17,465500,0
2008-02-15,17.03,17.36,16.8,17.21,348800,0
2008-02-19,17.4,17.72,17.36,17.52,425699,0
2008-02-20,17.43,17.79,17.36,17.75,493879,0
2008-02-21,17.84,18.35,17.72,17.8,522300,0
2008-02-22,17.79,17.94,17.41,17.83,494300,0
2008-02-25,17.87,18.27,17.6,18.24,368500,0
2008-02-26,18.05,18.63,17.86,18.56,534306,0
2008-02-27,18.37,18.88,18.22,18.42,356168,0
2008-02-28,18.21,18.27,17.51,17.59,540700,0
2008-02-29,17.4,17.4,16.67,16.8,608500,0
2008-03-03,16.8,16.87,16.36,16.61,617900,0
2008-03-04,16.44,17.09,16.29,16.8,897792,0
2008-03-05,16.91,17.75,16.9,17.48,798900,0
2008-03-06,17.42,17.47,16.56,16.64,556341,0
2008-03-07,16.4,17.18,16.4,16.85,403100,0
2008-03-10,16.94,17.23,16.73,16.79,452200,0
2008-03-11,17.3,17.38,16.71,17.22,481800,0
2008-03-12,17.28,17.57,17.13,17.15,388800,0
2008-03-13,16.9,17.95,16.9,17.78,1057800,0
2008-03-14,17.92,18.41,17.61,17.81,602200,0
2008-03-17,17.33,17.99,17.23,17.54,539770,0
2008-03-18,17.99,18.5,17.5,18.42,513268,0
2008-03-19,18.56,18.75,18.06,18.06,640159,0
2008-03-20,18.14,19.16,18.14,19.08,2068900,0
2008-03-24,19.12,19.94,18.96,19.72,1252100,0
2008-03-25,19.8,19.98,19.5,19.58,857400,0
2008-03-26,19.4,19.4,18.12,18.34,888860,0
2008-03-27,18.44,18.48,17.83,17.9,658607,0
2008-03-28,17.94,18.24,17.86,17.9,576000,0
2008-03-31,17.92,18.08,17.86,17.95,659843,0
2008-04-01,18.4,18.52,18.25,18.45,738862,0
2008-04-02,18.41,18.78,18.36,18.68,707600,0
2008-04-03,18.51,18.69,18.48,18.6,837200,0
2008-04-04,18.58,18.88,18.41,18.69,998200,0
2008-04-07,18.75,18.93,18.27,18.35,691100,0
2008-04-08,18.21,18.65,18.18,18.56,746000,0
2008-04-09,18.59,18.78,18.28,18.29,612536,0
2008-04-10,18.25,18.73,18.23,18.62,577300,0
2008-04-11,18.36,18.52,17.75,17.9,698171,0
2008-04-14,17.86,18.53,17.73,18.25,592831,0
2008-04-15,18.3,18.51,16.75,16.85,2351565,0
2008-04-16,16.99,17.65,16.92,17.59,846271,0
2008-04-17,17.55,17.87,17.28,17.79,689454,0
2008-04-18,18.08,18.97,17.62,17.67,1721826,0
2008-04-21,17.75,17.81,16.87,17.18,1257677,0
2008-04-22,17.11,17.41,16.78,17.01,1178419,0
2008-04-23,17.09,17.35,16.85,17.09,590292,0
2008-04-24,16.76,16.98,16.22,16.7,1241135,0
2008-04-25,16.79,16.88,16.38,16.47,935069,0
2008-04-28,16.42,17.45,16.26,17.35,926060,0
2008-04-29,17.37,17.78,17.18,17.55,687561,0
2008-04-30,17.67,18.08,17.51,17.78,931004,0
2008-05-01,17.65,18.42,17.15,18.17,995487,0
2008-05-02,18.27,18.47,17.72,18.03,514624,0
2008-05-05,17.85,18.17,17.71,17.86,390168,0
2008-05-06,17.73,17.95,17.63,17.81,371716,0
2008-05-07,17.88,17.99,17.35,17.43,400935,0
2008-05-08,17.47,17.47,17.22,17.34,506659,0
2008-05-09,17.32,17.96,17.32,17.86,476386,0
2008-05-12,17.85,18.16,17.61,17.99,507321,0
2008-05-13,17.82,18.38,17.79,18.3,396062,0
2008-05-14,18.29,18.53,18.2,18.23,240178,0
2008-05-15,18.14,18.35,17.95,18.16,257752,0
2008-05-16,18.3,18.33,17.42,17.95,449461,0
2008-05-19,17.88,18.09,17.6,17.84,512527,0
2008-05-20,17.7,17.82,17.36,17.54,379209,0
2008-05-21,17.62,17.85,17.29,17.49,507531,0
2008-05-22,17.5,17.77,17.4,17.66,446908,0
2008-05-23,17.52,17.76,17.26,17.47,357199,0
2008-05-27,17.52,17.88,17.41,17.58,452383,0
2008-05-28,17.69,17.8,17.55,17.73,391763,0
2008-05-29,17.7,17.85,17.57,17.73,380400,0
2008-05-30,17.78,17.85,17.63,17.77,469937,0
2008-06-02,17.75,17.8,16.89,17.29,549389,0
2008-06-03,17.38,17.5,16.74,16.93,839877,0
2008-06-04,16.89,17.55,16.88,17.35,497513,0
2008-06-05,17.36,17.81,17.24,17.8,642759,0
2008-06-06,17.68,17.8,17.36,17.38,515937,0
2008-06-09,17.36,17.46,16.63,16.84,688604,0
2008-06-10,16.91,17.47,16.91,17.18,836575,0
2008-06-11,17.17,17.65,17.07,17.36,692672,0
2008-06-12,17.52,17.79,17.37,17.45,620525,0
2008-06-13,17.67,17.82,17.45,17.78,340450,0
2008-06-16,17.79,18.1,17.47,17.94,830833,0
2008-06-17,17.95,17.95,17.42,17.56,692517,0
2008-06-18,17.44,17.58,17.19,17.4,698239,0
2008-06-19,17.47,17.78,17.37,17.76,374409,0
2008-06-20,17.65,17.91,17.31,17.5,873288,0
2008-06-23,17.58,17.78,17.15,17.18,352695,0
2008-06-24,17.03,17.3,16.8,16.8,716280,0
2008-06-25,16.93,17.54,16.93,17.31,678650,0
2008-06-26,17.06,17.11,16.75,16.89,443926,0
2008-06-27,16.91,17.21,16.61,17.11,990950,0
2008-06-30,17.08,17.11,16.34,16.34,782051,0
2008-07-01,16.2,16.63,16.18,16.47,602698,0
2008-07-02,16.39,16.57,15.92,15.98,598562,0
2008-07-03,16.02,16.15,15.76,16.03,351387,0
2008-07-07,16.06,16.54,16,16.23,705655,0
2008-07-08,16.29,16.63,16.05,16.58,628990,0
2008-07-09,16.55,16.6,15.92,15.98,453544,0
2008-07-10,15.95,16.47,15.84,16.27,480564,0
2008-07-11,16.06,16.82,15.99,16.7,535514,0
2008-07-14,16.95,17,16.09,16.11,534537,0
2008-07-15,15.96,16.41,15.95,16.2,843627,0
2008-07-16,16.3,17.15,16.23,17.03,637396,0
2008-07-17,17.04,17.59,17.04,17.37,805670,0
2008-07-18,17.44,17.66,17.14,17.57,641646,0
2008-07-21,17.67,17.79,17.43,17.51,286305,0
2008-07-22,17.46,18.4,17.31,18.37,461822,0
2008-07-23,18.34,19.11,18.13,19.02,989471,0
2008-07-24,18.52,18.52,14.3,14.68,3073082,0
2008-07-25,14.67,14.81,14.17,14.31,1975617,0
2008-07-28,14.34,14.53,14.14,14.51,982017,0
2008-07-29,14.57,15.1,14.51,14.92,1155209,0
2008-07-30,14.77,14.92,14.42,14.68,869475,0
2008-07-31,14.48,14.97,14.48,14.64,802797,0
2008-08-01,14.55,15.35,14.54,15.25,986462,0
2008-08-04,15.21,15.38,14.96,15.09,714679,0
2008-08-05,15.32,16,15.22,15.96,665264,0
2008-08-06,15.91,16.08,15.7,15.97,667325,0
2008-08-07,15.83,16.12,15.73,15.88,573197,0
2008-08-08,15.86,17.02,15.8,16.85,644416,0
2008-08-11,16.81,17.5,16.44,17.3,876363,0
2008-08-12,17.3,17.54,17.12,17.31,686331,0
2008-08-13,17.4,17.62,16.76,16.94,655998,0
2008-08-14,16.76,17.44,16.66,17.37,955669,0
2008-08-15,17.43,18.6,17.37,17.59,728838,0
2008-08-18,18.1,18.16,17.33,17.45,522506,0
2008-08-19,17.19,17.4,16.88,17.02,645878,0
2008-08-20,17.05,17.19,16.72,16.92,691860,0
2008-08-21,16.76,17.07,16.6,16.79,424240,0
2008-08-22,16.9,17.12,16.64,16.98,339702,0
2008-08-25,16.89,16.94,16.28,16.39,386770,0
2008-08-26,16.35,16.4,15.77,15.99,470339,0
2008-08-27,15.96,16.37,15.93,16.09,391019,0
2008-08-28,16.01,16.23,15.8,16.16,637622,0
2008-08-29,16.13,16.78,16.02,16.49,652142,0
2008-09-02,16.74,17,16.11,16.35,539036,0
2008-09-03,16.36,16.49,15.81,15.99,570693,0
2008-09-04,15.82,15.82,15.27,15.37,364265,0
2008-09-05,15.3,15.55,14.97,15.37,493571,0
2008-09-08,15.74,15.95,15.28,15.8,450186,0
2008-09-09,15.59,16.19,15.11,15.16,536305,0
2008-09-10,15.37,15.72,15.2,15.6,378538,0
2008-09-11,15.46,15.86,15.16,15.8,403950,0
2008-09-12,15.72,15.75,15.18,15.5,416875,0
2008-09-15,15.14,15.61,14.99,15.05,329708,0
2008-09-16,14.5,15.61,14.5,15.54,555621,0
2008-09-17,15.13,15.27,14.67,14.75,728571,0
2008-09-18,15.16,16.19,14.59,15.48,1326011,0
2008-09-19,16.5,16.5,15,15.71,1482577,0
2008-09-22,15.55,15.55,14.64,14.84,459361,0
2008-09-23,14.99,15.27,14.66,14.73,509826,0
2008-09-24,14.78,14.78,14.5,14.66,585892,0
2008-09-25,14.7,14.73,14.5,14.64,758749,0
2008-09-26,14.46,15.16,14.19,15.09,905523,0
2008-09-29,14.78,14.85,14,14.28,1004756,0
2008-09-30,14.38,14.38,13.88,14.08,832970,0
2008-10-01,13.98,14.36,13.86,14.27,673708,0
2008-10-02,14.21,14.23,13.46,13.47,473047,0
2008-10-03,13.63,14.02,13.26,13.27,578252,0
2008-10-06,12.27,12.86,11.65,12.7,993723,0
2008-10-07,12.73,12.73,11.11,11.14,1092154,0
2008-10-08,11.02,11.57,10.7,10.83,1035167,0
2008-10-09,10.95,11.07,9.96,10.04,827197,0
2008-10-10,9.75,10.3,8.75,10.27,1843280,0
2008-10-13,10.69,10.88,10.23,10.88,912785,0
2008-10-14,10.99,11.19,10.23,10.54,709392,0
2008-10-15,10.38,10.38,9.68,9.73,919715,0
2008-10-16,10.05,10.1,9.39,9.79,1993369,0
2008-10-17,9.44,10.41,9.33,9.86,807911,0
2008-10-20,9.92,10.13,9.75,10.12,1288695,0
2008-10-21,9.82,9.9,9.49,9.68,828050,0
2008-10-22,9.19,9.71,9.19,9.44,1173702,0
2008-10-23,9.44,9.84,9.19,9.6,1528749,0
2008-10-24,8.95,9.71,8.87,9.28,1040432,0
2008-10-27,9.15,9.77,9.04,9.31,751984,0
2008-10-28,9.51,10.39,9.39,10.39,681072,0
2008-10-29,10.53,10.6,10.02,10.18,524750,0
2008-10-30,10.47,11.1,10.34,11.01,635869,0
2008-10-31,10.94,12.09,10.76,11.99,893901,0
2008-11-03,12.07,12.41,12,12.13,732387,0
2008-11-04,12.3,12.62,11.94,12.17,556090,0
2008-11-05,11.98,12.07,11.66,11.75,551826,0
2008-11-06,11.68,12.04,11.61,11.7,611044,0
2008-11-07,11.81,12.09,11.53,11.83,365335,0
2008-11-10,12.18,12.18,11.6,11.8,593616,0
2008-11-11,11.65,12.15,11.61,11.79,628000,0
2008-11-12,11.66,11.82,10.81,10.85,678867,0
2008-11-13,10.89,11.65,10.15,11.65,711619,0
2008-11-14,11.48,11.99,10.92,10.97,371011,0
2008-11-17,11.1,11.36,10.73,11.02,503051,0
2008-11-18,11.03,11.72,10.8,11.19,576228,0
2008-11-19,11.15,11.48,10.22,10.28,482949,0
2008-11-20,10.17,10.97,9.95,9.98,623062,0
2008-11-21,10.14,10.73,9.5,10.69,606984,0
2008-11-24,10.59,11.43,10.55,11.19,561668,0
2008-11-25,11.29,11.48,10.95,11.48,369584,0
2008-11-26,11.16,12.45,11.13,12.2,788217,0
2008-11-28,12.31,12.69,12.09,12.68,193874,0
2008-12-01,12.35,12.38,10.91,11,695311,0
2008-12-02,10.06,11.45,9.75,11.43,855712,0
2008-12-03,11.11,11.9,10.89,11.74,1053264,0
2008-12-04,11.64,12.19,10.91,11.21,540333,0
2008-12-05,11.08,12.09,10.73,12.08,578894,0
2008-12-08,12.41,12.88,12.17,12.65,536124,0
2008-12-09,12.41,12.97,12.13,12.39,532232,0
2008-12-10,12.27,12.81,12.2,12.64,377613,0
2008-12-11,12.46,12.64,11.87,12.02,446365,0
2008-12-12,11.8,12.93,11.49,12.86,459998,0
2008-12-15,12.95,13,12.24,12.72,661601,0
2008-12-16,12.96,13.45,12.77,13.28,893031,0
2008-12-17,13.1,13.48,13,13.17,658789,0
2008-12-18,13.14,13.43,12.83,13.23,600679,0
2008-12-19,13.41,13.43,12.84,12.93,1163386,0
2008-12-22,12.93,12.98,12.37,12.63,778553,0
2008-12-23,12.81,12.81,12.26,12.4,502460,0
2008-12-24,12.38,12.46,12.17,12.29,181711,0
2008-12-26,12.37,12.37,12.04,12.22,355752,0
2008-12-29,12.22,12.26,11.82,11.89,554885,0
2008-12-30,12,12.38,11.72,12.35,1296774,0
2008-12-31,12.47,12.89,12.43,12.77,651290,0
2009-01-02,12.92,13,12.55,12.89,522447,0
2009-01-05,12.84,13.21,12.79,13.13,448914,0
2009-01-06,13.22,13.6,13.07,13.41,691719,0
2009-01-07,13.14,13.22,12.75,13,416131,0
2009-01-08,13.02,13.1,12.57,12.87,537268,0
2009-01-09,12.83,12.9,12.35,12.43,864292,0
2009-01-12,12.45,12.65,12.25,12.4,476536,0
2009-01-13,12.31,12.65,12.15,12.41,421516,0
2009-01-14,11.98,12.37,11.83,12.13,607730,0
2009-01-15,12.15,12.57,11.82,12.45,360001,0
2009-01-16,12.55,12.67,12.15,12.62,398021,0
2009-01-20,12.46,12.46,11.37,11.39,508281,0
2009-01-21,11.59,11.71,11.23,11.54,948954,0
2009-01-22,11.26,11.5,10.98,11.21,388663,0
2009-01-23,10.95,11.4,10.78,11.1,446987,0
2009-01-26,11.14,11.73,11.14,11.56,297047,0
2009-01-27,11.49,11.87,11.49,11.69,276364,0
2009-01-28,11.92,12.39,11.76,12.22,272421,0
2009-01-29,12.13,12.19,11.69,11.76,374024,0
2009-01-30,11.98,12.15,11.68,11.74,421066,0
2009-02-02,11.61,12.18,11.52,12.06,491016,0
2009-02-03,12.19,12.31,11.62,11.85,876898,0
2009-02-04,11.89,12.44,11.85,11.89,454093,0
2009-02-05,12.98,12.98,11.74,12.15,709408,0
2009-02-06,12.07,12.49,12.07,12.37,439579,0
2009-02-09,12.29,12.47,12.12,12.22,614541,0
2009-02-10,12.13,12.24,11.39,11.51,630747,0
2009-02-11,11.61,11.98,11.28,11.37,411541,0
2009-02-12,11.22,11.54,11,11.48,415405,0
2009-02-13,11.53,11.9,11.4,11.54,266824,0
2009-02-17,11.13,11.74,11.04,11.56,728107,0
2009-02-18,11.71,11.73,11.35,11.39,466898,0
2009-02-19,11.42,11.62,11.09,11.11,744699,0
2009-02-20,10.95,11.03,10.25,10.57,1268042,0
2009-02-23,10.7,10.97,10.13,10.16,726418,0
2009-02-24,10.34,10.66,10.15,10.49,539358,0
2009-02-25,10.45,10.45,10,10.17,533640,0
2009-02-26,10.35,10.35,10.02,10.03,507827,0
2009-02-27,9.92,10.18,9.77,9.77,664051,0
2009-03-02,9.64,9.86,9.48,9.51,577074,0
2009-03-03,9.7,9.79,9.45,9.46,584626,0
2009-03-04,9.75,9.95,9.52,9.75,482561,0
2009-03-05,9.54,9.67,9.04,9.09,477750,0
2009-03-06,9.24,9.41,8.85,9.13,469133,0
2009-03-09,8.94,9.19,8.6,8.67,412455,0
2009-03-10,8.78,9.51,8.78,9.37,830083,0
2009-03-11,9.4,9.93,9.37,9.58,404694,0
2009-03-12,9.51,10.16,9.41,10.1,449432,0
2009-03-13,10.17,10.41,9.91,10.3,324957,0
2009-03-16,10.43,10.96,10.43,10.51,745528,0
2009-03-17,10.65,10.65,10.18,10.62,510434,0
2009-03-18,10.05,10.67,9.91,10.54,790179,0
2009-03-19,10.72,10.85,10.56,10.69,314185,0
2009-03-20,10.8,10.8,9.84,10.03,809414,0
2009-03-23,10.4,11.03,10.2,11.03,482334,0
2009-03-24,10.83,11.01,10.44,10.44,445543,0
2009-03-25,10.63,11.18,10.55,11.01,515624,0
2009-03-26,11,11.57,10.92,11.57,642449,0
2009-03-27,11.19,11.52,11.19,11.3,592963,0
2009-03-30,11.14,11.14,10.6,11.01,365562,0
2009-03-31,11.21,11.5,11,11.2,444865,0
2009-04-01,11.03,11.41,10.77,11.39,383454,0
2009-04-02,11.5,12.46,11.37,12.28,615692,0
2009-04-03,12.16,12.57,11.69,12.37,421166,0
2009-04-06,12.24,12.39,12.01,12.33,420671,0
2009-04-07,12.2,12.37,11.91,11.91,424011,0
2009-04-08,12.04,12.26,11.89,12.17,350593,0
2009-04-09,12.42,13.25,12.4,13.21,589001,0
2009-04-13,13.09,13.21,12.45,12.78,404274,0
2009-04-14,12.62,12.68,12.16,12.32,405954,0
2009-04-15,12.27,12.76,12.2,12.68,307827,0
2009-04-16,12.83,13.39,12.83,13.29,511787,0
2009-04-17,13.34,13.81,13.24,13.71,447103,0
2009-04-20,13.29,13.29,12.7,12.79,488329,0
2009-04-21,12.78,13.55,12.65,13.45,487504,0
2009-04-22,13.25,13.95,13.1,13.71,453449,0
2009-04-23,13.61,13.61,11.76,12.07,1686538,0
2009-04-24,12.13,12.13,11.57,11.85,980617,0
2009-04-27,11.65,11.86,11.46,11.65,918504,0
2009-04-28,11.5,11.96,11.49,11.73,483191,0
2009-04-29,11.8,12.51,11.63,12.2,519789,0
2009-04-30,12.35,12.45,12.09,12.13,609727,0
2009-05-01,12.16,12.24,11.84,12.11,480439,0
2009-05-04,12.19,12.56,12.06,12.31,292436,0
2009-05-05,12.21,12.46,11.99,12.21,364635,0
2009-05-06,12.38,12.43,11.79,12.3,391512,0
2009-05-07,12.25,12.42,11.58,11.68,338463,0
2009-05-08,11.81,11.95,11.52,11.95,471851,0
2009-05-11,11.66,11.81,11.45,11.74,475194,0
2009-05-12,11.78,11.92,11.4,11.63,407481,0
2009-05-13,11.41,11.57,11.06,11.08,395557,0
2009-05-14,11.16,11.98,11.05,11.9,637367,0
2009-05-15,11.81,12.23,11.62,12.15,628258,0
2009-05-18,12.27,12.42,12.1,12.4,555803,0
2009-05-19,12.42,12.69,12.09,12.32,784912,0
2009-05-20,12.4,12.7,12.14,12.18,425503,0
2009-05-21,12.06,12.12,11.64,11.87,461827,0
2009-05-22,11.9,12.24,11.51,11.53,377702,0
2009-05-26,11.46,12.15,11.45,12,559119,0
2009-05-27,11.88,12.2,11.79,11.81,365847,0
2009-05-28,11.85,12.14,11.5,11.91,352595,0
2009-05-29,11.78,12.22,11.71,12.2,473847,0
2009-06-01,12.39,13.08,12.33,13,408805,0
2009-06-02,13.01,13.28,12.61,12.93,474238,0
2009-06-03,12.84,13.39,12.71,13.35,364940,0
2009-06-04,13.43,13.81,13.37,13.77,278652,0
2009-06-05,13.86,14.08,13.76,13.95,315419,0
2009-06-08,13.92,14.23,13.68,14,331493,0
2009-06-09,14.11,14.17,13.92,13.92,268810,0
2009-06-10,14,14.23,13.7,13.93,593742,0
2009-06-11,13.99,14.36,13.86,14.23,408827,0
2009-06-12,14.16,14.63,14.02,14.5,461823,0
2009-06-15,14.48,14.61,14.14,14.58,610571,0
2009-06-16,14.48,14.72,14.26,14.5,490792,0
2009-06-17,14.46,14.77,14.32,14.59,514317,0
2009-06-18,14.52,14.67,14.25,14.48,358823,0
2009-06-19,14.57,14.85,14.53,14.67,475445,0
2009-06-22,14.5,14.53,14.26,14.26,399182,0
2009-06-23,14.4,14.71,14.25,14.35,500049,0
2009-06-24,14.45,14.77,14.44,14.52,333599,0
2009-06-25,14.52,14.98,14.47,14.77,411721,0
2009-06-26,14.72,14.88,14.46,14.8,485577,0
2009-06-29,14.96,14.96,14.48,14.66,355743,0
2009-06-30,14.71,14.79,14.35,14.4,569864,0
2009-07-01,14.55,15.02,14.41,14.75,375988,0
2009-07-02,14.49,15.06,14.14,14.33,638737,0
2009-07-06,14.23,14.33,13.96,14.18,303059,0
2009-07-07,14.23,14.37,13.84,13.86,322665,0
2009-07-08,13.88,14.03,13.42,13.64,384259,0
2009-07-09,13.63,13.88,13.58,13.68,196074,0
2009-07-10,13.72,14.05,13.62,13.78,209119,0
2009-07-13,13.8,13.95,13.59,13.9,467298,0
2009-07-14,13.95,14.09,13.74,14.02,344951,0
2009-07-15,14.25,15.14,14.25,15.06,538808,0
2009-07-16,14.93,15.12,14.87,15.06,363894,0
2009-07-17,14.99,15.18,14.65,14.76,439068,0
2009-07-20,14.8,15.01,14.56,14.93,234841,0
2009-07-21,15.06,15.12,14.75,14.91,207135,0
2009-07-22,14.8,15.07,14.8,14.98,393759,0
2009-07-23,15.02,15.99,15.02,15.86,446477,0
2009-07-24,15.65,15.83,15.46,15.68,220144,0
2009-07-27,15.61,15.95,15.61,15.74,238481,0
2009-07-28,15.64,15.81,15.46,15.7,549885,0
2009-07-29,15.8,16.02,15.34,15.36,543006,0
2009-07-30,15.63,16.36,15.31,16.22,330176,0
2009-07-31,16.1,16.37,15.8,15.8,525963,0
2009-08-03,15.9,15.94,15.01,15.82,474679,0
2009-08-04,15.67,16.12,15.66,16.02,325431,0
2009-08-05,16.02,16.08,15.61,15.86,324903,0
2009-08-06,15.88,16.02,15.55,15.95,298215,0
2009-08-07,16.22,16.36,16,16.2,529075,0
2009-08-10,16.18,16.2,15.8,15.96,162672,0
2009-08-11,15.92,16.19,15.89,16.07,270819,0
2009-08-12,16.04,16.35,15.83,15.92,389318,0
2009-08-13,15.93,16.28,15.63,16.15,217352,0
2009-08-14,16.15,16.19,15.69,15.85,247764,0
2009-08-17,15.63,15.71,15.42,15.55,217678,0
2009-08-18,15.69,15.83,15.51,15.75,156600,0
2009-08-19,15.6,15.78,15.51,15.76,348363,0
2009-08-20,15.77,15.97,15.71,15.94,226213,0
2009-08-21,16.1,16.77,16.07,16.64,531641,0
2009-08-24,16.63,16.83,16.37,16.46,263881,0
2009-08-25,16.5,16.94,16.47,16.72,251810,0
2009-08-26,16.77,16.92,16.31,16.41,316366,0
2009-08-27,16.38,16.51,15.9,16.43,295085,0
2009-08-28,16.52,16.73,16.38,16.61,252934,0
2009-08-31,16.5,16.54,16.22,16.4,323525,0
2009-09-01,16.28,16.75,15.94,16.01,300759,0
2009-09-02,15.92,16.27,15.91,16.05,226171,0
2009-09-03,16.21,16.3,15.92,16.25,193568,0
2009-09-04,16.24,16.54,16.08,16.5,167434,0
2009-09-08,16.68,16.72,16.15,16.22,306951,0
2009-09-09,16.26,16.96,16.12,16.89,283288,0
2009-09-10,16.82,17.5,16.82,17.36,383142,0
2009-09-11,17.49,17.51,17.07,17.21,223930,0
2009-09-14,17.03,17.03,16.56,16.86,232239,0
2009-09-15,16.79,16.98,16.61,16.98,176974,0
2009-09-16,17.06,17.41,16.7,17.3,287279,0
2009-09-17,17.28,17.7,17.2,17.67,268431,0
2009-09-18,17.82,18.1,17.79,18.03,702032,0
2009-09-21,17.95,18.22,17.84,18.05,242864,0
2009-09-22,18.2,18.34,18,18.15,217731,0
2009-09-23,18.12,18.23,17.88,17.88,371866,0
2009-09-24,17.9,18.07,17.59,17.88,669383,0
2009-09-25,17.77,18.08,17.71,17.85,467777,0
2009-09-28,17.89,18.34,17.89,18.06,186568,0
2009-09-29,18.04,18.12,17.93,17.97,241781,0
2009-09-30,18.04,18.2,17.81,18,412685,0
2009-10-01,17.95,18.05,17.6,17.64,485930,0
2009-10-02,17.49,17.73,17.2,17.28,429484,0
2009-10-05,17.31,17.57,17.14,17.55,275793,0
2009-10-06,17.72,17.93,17.49,17.76,200274,0
2009-10-07,17.63,17.89,17.55,17.62,255945,0
2009-10-08,17.8,18,17.67,17.73,304303,0
2009-10-09,17.77,18.41,17.72,18.37,275264,0
2009-10-12,18.45,18.75,18.31,18.5,208164,0
2009-10-13,18.43,18.5,17.93,18.17,239192,0
2009-10-14,18.46,18.79,18.34,18.73,246157,0
2009-10-15,18.61,18.66,18.16,18.5,384417,0
2009-10-16,18.4,18.4,17.79,18.17,239583,0
2009-10-19,18.29,18.57,18.18,18.3,168527,0
2009-10-20,18.38,18.38,17.88,18.15,232608,0
2009-10-21,18.14,18.7,17.66,17.67,480805,0
2009-10-22,17.63,18.17,17.28,18.12,295384,0
2009-10-23,18.13,18.14,17.38,17.54,275057,0
2009-10-26,17.51,17.93,17.29,17.45,352357,0
2009-10-27,17.62,18.73,17.62,18.22,685078,0
2009-10-28,18.16,18.2,17.21,17.22,463958,0
2009-10-29,17.46,17.79,17.35,17.47,509609,0
2009-10-30,17.38,17.38,16.72,16.8,554808,0
2009-11-02,16.86,17.02,16.42,16.7,372654,0
2009-11-03,16.52,17.26,16.47,17.04,432349,0
2009-11-04,17.02,17.26,16.68,16.79,463537,0
2009-11-05,17.01,17.8,16.91,17.61,296800,0
2009-11-06,17.45,17.82,17.37,17.53,288483,0
2009-11-09,17.74,18.51,17.52,18.44,571563,0
2009-11-10,18.3,18.5,17.65,17.86,301420,0
2009-11-11,18.01,18.1,17.52,17.85,340945,0
2009-11-12,17.87,18.45,17.72,17.76,562262,0
2009-11-13,17.88,18.19,17.6,18,249930,0
2009-11-16,18.1,18.94,18.08,18.77,323951,0
2009-11-17,18.73,18.94,18.5,18.92,205979,0
2009-11-18,18.88,18.96,18.58,18.75,199067,0
2009-11-19,18.53,18.69,17.87,18.32,383987,0
2009-11-20,18.19,18.68,18.17,18.61,252030,0
2009-11-23,18.94,19.47,18.92,19.32,320285,0
2009-11-24,19.25,19.57,18.96,19.4,518258,0
2009-11-25,19.47,19.59,18.92,18.94,214022,0
2009-11-27,18.38,18.74,18.32,18.38,113026,0
2009-11-30,18.29,18.29,17.66,18.03,416026,0
2009-12-01,18.25,18.54,18.11,18.43,299374,0
2009-12-02,18.45,18.97,18.45,18.9,180398,0
2009-12-03,19.03,19.22,18.79,18.88,325441,0
2009-12-04,19.34,19.81,19.03,19.33,395769,0
2009-12-07,19.27,19.57,19.12,19.32,196708,0
2009-12-08,19.11,19.24,18.72,19.14,203724,0
2009-12-09,19.21,19.29,18.9,19.11,275894,0
2009-12-10,19.14,19.28,18.67,18.78,278564,0
2009-12-11,18.83,19,18.52,18.88,211331,0
2009-12-14,19.06,19.54,18.82,19.53,237110,0
2009-12-15,19.53,19.53,18.76,18.81,447081,0
2009-12-16,18.99,18.99,18.55,18.72,333613,0
2009-12-17,18.57,18.75,18.11,18.48,284928,0
2009-12-18,18.68,18.7,18.22,18.69,857573,0
2009-12-21,18.74,19.12,18.68,18.97,209961,0
2009-12-22,19.06,19.17,18.86,19.02,291852,0
2009-12-23,19.2,19.21,18.93,19.13,182326,0
2009-12-24,19.24,19.28,18.99,19.19,247841,0
2009-12-28,19.17,19.28,18.93,19.2,198808,0
2009-12-29,19.3,19.3,18.99,19.02,143833,0
2009-12-30,18.9,19.46,18.9,19.34,168871,0
2009-12-31,19.31,19.5,18.9,18.91,174132,0
2010-01-04,19.1,19.54,19.1,19.54,276997,0
2010-01-05,19.53,19.58,19.04,19.3,249241,0
2010-01-06,19.18,19.46,19.18,19.46,308264,0
2010-01-07,19.4,19.5,19.05,19.37,212035,0
2010-01-08,19.38,19.58,19.34,19.51,162027,0
2010-01-11,19.57,19.65,19.24,19.45,123261,0
2010-01-12,19.87,19.87,19.3,19.45,366368,0
2010-01-13,19.59,19.91,19.32,19.72,275947,0
2010-01-14,19.66,19.88,19.55,19.72,178012,0
2010-01-15,19.73,19.85,19.38,19.77,433290,0
2010-01-19,19.75,20.35,19.75,20.18,427023,0
2010-01-20,19.97,20.04,19.2,19.42,452731,0
2010-01-21,19.51,20.03,19.28,19.28,310797,0
2010-01-22,19.31,19.58,18.81,18.86,270602,0
2010-01-25,19.01,19.31,18.81,19.2,162052,0
2010-01-26,19.07,19.35,18.86,19.12,200207,0
2010-01-27,19.07,19.65,19.02,19.32,276934,0
2010-01-28,19.42,19.47,18.39,18.77,228880,0
2010-01-29,18.88,18.97,18.16,18.22,313407,0
2010-02-01,18.25,18.65,18.18,18.65,310630,0
2010-02-02,18.61,18.82,18.39,18.74,276563,0
2010-02-03,18.6,18.95,18.42,18.76,245687,0
2010-02-04,18.55,18.9,18.02,18.05,387986,0
2010-02-05,18.15,18.65,17.67,18.6,462395,0
2010-02-08,18.6,18.6,18.16,18.25,331460,0
2010-02-09,18.46,18.72,18.1,18.6,286615,0
2010-02-10,18.49,18.63,18.08,18.43,227249,0
2010-02-11,18.31,18.98,18.14,18.98,252957,0
2010-02-12,18.73,19.35,18.7,19.35,372722,0
2010-02-16,19.45,19.6,19.15,19.59,287762,0
2010-02-17,19.76,19.92,19.53,19.87,292457,0
2010-02-18,19.9,20.5,19.73,20.41,336020,0
2010-02-19,20.41,20.57,20.22,20.36,262241,0
2010-02-22,20.38,20.53,20.25,20.41,177279,0
2010-02-23,20.43,20.58,20.03,20.1,228604,0
2010-02-24,20.13,20.68,20.13,20.28,296992,0
2010-02-25,19.94,20.14,19.65,20.11,183490,0
2010-02-26,20.13,20.13,19.61,19.8,275584,0
2010-03-01,19.87,20.71,19.85,20.47,413235,0
2010-03-02,20.5,20.66,20.18,20.35,466001,0
2010-03-03,20.45,20.55,20.12,20.26,288298,0
2010-03-04,20.36,20.38,20.1,20.22,292930,0
2010-03-05,20.38,20.97,20.2,20.89,367240,0
2010-03-08,20.94,20.99,20.71,20.73,182632,0
2010-03-09,20.63,21.22,20.55,21,330560,0
2010-03-10,20.92,21.41,20.91,21.16,273503,0
2010-03-11,20.99,21.31,20.92,21.23,186017,0
2010-03-12,21.38,21.47,21.11,21.29,208029,0
2010-03-15,21.31,21.45,21.02,21.17,191965,0
2010-03-16,21.19,21.27,21.01,21.26,215304,0
2010-03-17,21.2,21.66,21.07,21.51,217712,0
2010-03-18,21.45,21.74,21.41,21.57,180965,0
2010-03-19,21.7,21.72,21.12,21.22,423296,0
2010-03-22,21.02,21.69,21.01,21.66,207141,0
2010-03-23,21.73,22.02,21.41,21.98,262763,0
2010-03-24,21.89,21.89,21.19,21.2,298089,0
2010-03-25,21.32,21.5,20.94,20.96,239189,0
2010-03-26,21.08,21.28,20.85,20.97,183641,0
2010-03-29,21.03,21.23,20.75,20.92,251568,0
2010-03-30,20.88,21.22,20.79,21.1,196408,0
2010-03-31,20.97,21.24,20.74,20.74,291476,0
2010-04-01,20.92,21.12,20.52,20.76,289434,0
2010-04-05,20.91,21.3,20.69,21.27,181508,0
2010-04-06,21.07,21.48,21.01,21.35,147869,0
2010-04-07,21.26,21.49,21,21.4,250197,0
2010-04-08,21.34,21.48,20.88,21.41,238768,0
2010-04-09,21.47,21.47,21.01,21.38,161035,0
2010-04-12,21.49,21.58,21.32,21.43,248684,0
2010-04-13,21.44,21.44,21.07,21.21,139218,0
2010-04-14,21.4,21.9,21.27,21.9,157899,0
2010-04-15,21.93,21.93,21.53,21.7,162032,0
2010-04-16,21.69,21.9,21.41,21.65,257295,0
2010-04-19,21.61,21.74,21.1,21.68,261617,0
2010-04-20,21.85,22.38,21.76,22.35,206387,0
2010-04-21,22.31,22.43,21.93,22.25,287895,0
2010-04-22,21.96,22.04,21.59,21.95,324195,0
2010-04-23,21.93,22.36,21.76,22.32,230197,0
2010-04-26,22.27,22.6,22.15,22.45,292758,0
2010-04-27,22.3,22.82,21.91,21.95,269005,0
2010-04-28,22.17,22.59,21.99,22.4,501021,0
2010-04-29,22.4,22.5,21.59,22.19,489505,0
2010-04-30,22.22,22.59,21.63,21.64,525148,0
2010-05-03,21.82,22.15,21.71,22,447020,0
2010-05-04,21.75,21.84,21.28,21.76,481981,0
2010-05-05,21.58,21.97,21.47,21.59,484948,0
2010-05-06,21.45,21.84,19.08,20.99,727080,0
2010-05-07,20.91,20.91,19.35,19.51,741648,0
2010-05-10,20.23,20.71,20.23,20.6,456903,0
2010-05-11,20.31,21.05,20.22,20.58,437082,0
2010-05-12,20.69,21.21,20.57,21.2,308923,0
2010-05-13,21.07,21.31,20.9,21.18,387824,0
2010-05-14,20.99,20.99,19.92,20.2,353988,0
2010-05-17,20.36,20.51,19.51,20.08,501622,0
2010-05-18,20.29,20.55,19.36,19.41,437408,0
2010-05-19,19.29,19.6,18.83,19.08,408770,0
2010-05-20,18.51,18.79,18.03,18.11,884556,0
2010-05-21,17.78,18.71,17.74,18.52,660025,0
2010-05-24,18.45,18.89,18.1,18.55,624555,0
2010-05-25,18.06,18.4,17.7,18.29,714315,0
2010-05-26,18.5,18.79,18.09,18.17,434694,0
2010-05-27,18.68,19.05,18.43,19.03,363225,0
2010-05-28,18.92,18.94,18.3,18.48,531905,0
2010-06-01,18.25,18.5,17.79,17.8,553283,0
2010-06-02,17.93,18.28,17.63,18.26,542040,0
2010-06-03,18.47,18.61,18.19,18.57,523982,0
2010-06-04,18.09,18.2,17.15,17.21,534936,0
2010-06-07,17.27,17.41,16.88,16.93,438238,0
2010-06-08,16.97,17.06,16.26,16.59,481828,0
2010-06-09,16.72,16.87,16.36,16.45,329948,0
2010-06-10,16.81,17.21,16.68,17.2,296874,0
2010-06-11,16.95,17.69,16.89,17.49,509422,0
2010-06-14,17.7,18.04,17.36,17.5,512528,0
2010-06-15,17.69,18.22,17.58,18.18,344374,0
2010-06-16,17.99,18.37,17.92,18.17,410997,0
2010-06-17,18.27,18.27,17.87,18.12,245882,0
2010-06-18,18.18,18.27,17.91,17.98,441449,0
2010-06-21,18.31,18.37,17.74,17.85,258493,0
2010-06-22,17.89,18.16,17.59,17.68,672549,0
2010-06-23,17.71,18.14,17.42,17.88,736093,0
2010-06-24,17.71,17.83,17.38,17.42,345054,0
2010-06-25,17.5,17.71,17.13,17.46,698078,0
2010-06-28,17.49,17.75,17.22,17.37,251723,0
2010-06-29,17.02,17.02,16.23,16.36,469619,0
2010-06-30,16.4,16.57,15.8,15.85,600592,0
2010-07-01,15.85,15.85,15.13,15.2,1643039,0
2010-07-02,15.3,15.4,14.56,15.28,858580,0
2010-07-06,15.38,15.69,14.87,14.97,478628,0
2010-07-07,15.01,15.64,14.84,15.62,531421,0
2010-07-08,15.76,15.99,15.61,15.97,467852,0
2010-07-09,15.98,16.11,15.84,16.08,278747,0
2010-07-12,15.99,16.15,15.73,15.87,294875,0
2010-07-13,16.15,16.65,16.11,16.59,452365,0
2010-07-14,16.56,16.88,16.56,16.73,334973,0
2010-07-15,16.7,16.74,16.25,16.59,376527,0
2010-07-16,16.37,16.42,16.11,16.15,663460,0
2010-07-19,16.22,16.42,16.08,16.41,337269,0
2010-07-20,16.13,16.34,15.85,16.34,514042,0
2010-07-21,16.4,16.61,16.17,16.18,555381,0
2010-07-22,16.5,16.99,16.45,16.92,563504,0
2010-07-23,16.78,17.37,16.7,17.32,300964,0
2010-07-26,17.33,17.67,17.21,17.66,306391,0
2010-07-27,17.76,17.85,17.49,17.53,307612,0
2010-07-28,17.43,17.63,17.14,17.3,410468,0
2010-07-29,17.43,17.54,16.48,16.91,379503,0
2010-07-30,16.67,16.87,16.36,16.7,388551,0
2010-08-02,17.06,17.23,16.74,17.16,361741,0
2010-08-03,17.12,17.19,16.79,16.82,248709,0
2010-08-04,16.88,17.16,16.81,17.03,286222,0
2010-08-05,16.82,17.1,16.8,16.94,237986,0
2010-08-06,16.69,17.02,16.44,16.82,213329,0
2010-08-09,16.98,17.28,16.91,17.22,276584,0
2010-08-10,16.96,17.01,16.51,16.7,413329,0
2010-08-11,16.31,16.31,15.55,15.6,465392,0
2010-08-12,15.22,15.56,15.07,15.43,452760,0
2010-08-13,15.32,15.37,15.05,15.07,306420,0
2010-08-16,14.93,15.42,14.88,15.41,377594,0
2010-08-17,15.64,15.85,15.45,15.73,331448,0
2010-08-18,15.66,15.79,15.45,15.58,280117,0
2010-08-19,15.48,15.53,14.92,15.07,394328,0
2010-08-20,14.99,15.07,14.72,15.01,296542,0
2010-08-23,15.13,15.28,14.61,14.64,266435,0
2010-08-24,14.43,14.63,14.11,14.42,337694,0
2010-08-25,14.25,14.53,14.08,14.5,292676,0
2010-08-26,14.57,14.71,14.17,14.19,340498,0
2010-08-27,14.38,14.57,14.03,14.54,314132,0
2010-08-30,14.5,14.6,14.09,14.11,323681,0
2010-08-31,13.96,14.29,13.91,14.03,450649,0
2010-09-01,14.32,14.72,14.25,14.59,409670,0
2010-09-02,14.57,14.95,14.41,14.78,479120,0
2010-09-03,15.01,15.19,15,15.15,247524,0
2010-09-07,15.1,15.25,14.92,14.97,379807,0
2010-09-08,15.03,15.15,14.98,15.02,320831,0
2010-09-09,15.27,15.27,14.76,14.84,238529,0
2010-09-10,14.84,15.07,14.73,14.83,231584,0
2010-09-13,15.05,15.43,14.98,15.28,369711,0
2010-09-14,15.18,15.35,15.01,15.26,487276,0
2010-09-15,15.18,15.35,15.04,15.27,385566,0
2010-09-16,15.25,15.35,15.01,15.25,192302,0
2010-09-17,15.43,15.61,15.18,15.51,460187,0
2010-09-20,15.52,16.27,15.38,16.18,528377,0
2010-09-21,16.17,16.21,15.9,15.96,264224,0
2010-09-22,15.87,15.98,15.51,15.61,251604,0
2010-09-23,15.43,15.76,15.36,15.38,220798,0
2010-09-24,15.63,16.23,15.6,16.22,214883,0
2010-09-27,16.26,16.3,16.03,16.16,393430,0
2010-09-28,16.16,16.59,15.89,16.56,375716,0
2010-09-29,16.5,16.89,16.43,16.65,333569,0
2010-09-30,16.85,16.94,16.34,16.4,279541,0
2010-10-01,16.51,16.6,16.22,16.54,237162,0
2010-10-04,16.48,16.63,15.89,16.01,257930,0
2010-10-05,16.24,16.81,16.04,16.79,266736,0
2010-10-06,16.8,16.81,16.45,16.58,169924,0
2010-10-07,16.76,16.76,16.35,16.48,174663,0
2010-10-08,16.44,16.91,16.3,16.8,164446,0
2010-10-11,16.83,16.92,16.6,16.66,156607,0
2010-10-12,16.65,16.65,16.33,16.48,269410,0
2010-10-13,16.59,16.9,16.41,16.85,351100,0
2010-10-14,16.88,16.95,16.68,16.85,174033,0
2010-10-15,17.02,17.12,16.71,17.03,200444,0
2010-10-18,17.1,17.37,17,17.37,185411,0
2010-10-19,17.03,17.32,16.61,16.73,265344,0
2010-10-20,16.83,17.13,16.83,16.96,146363,0
2010-10-21,17,17.25,16.57,16.88,258451,0
2010-10-22,16.95,17.07,16.78,17.01,164765,0
2010-10-25,17.17,17.34,16.9,16.97,230599,0
2010-10-26,16.83,16.89,16.44,16.64,256310,0
2010-10-27,16.44,16.69,16.2,16.63,295801,0
2010-10-28,16.83,16.83,16.24,16.38,257932,0
2010-10-29,16.35,16.53,16.25,16.43,217981,0
2010-11-01,16.55,16.67,16.18,16.32,285426,0
2010-11-02,16.53,17.02,16.52,17.02,292553,0
2010-11-03,17.02,17.41,17.02,17.4,318859,0
2010-11-04,17.69,17.92,17.64,17.75,335670,0
2010-11-05,17.78,17.81,17.56,17.68,201290,0
2010-11-08,17.55,17.75,17.51,17.61,186405,0
2010-11-09,17.66,17.66,17.19,17.29,158934,0
2010-11-10,17.3,17.38,17.07,17.38,252877,0
2010-11-11,17.12,17.15,16.86,17.04,181498,0
2010-11-12,16.76,17.06,16.61,16.69,251130,0
2010-11-15,16.8,16.89,16.52,16.62,183644,0
2010-11-16,16.5,16.59,16.14,16.26,309947,0
2010-11-17,16.3,16.38,16.2,16.27,157359,0
2010-11-18,16.5,16.68,16.42,16.59,200786,0
2010-11-19,16.51,16.65,16.41,16.6,119378,0
2010-11-22,16.52,16.63,16.23,16.45,195881,0
2010-11-23,16.19,16.38,16.13,16.21,253386,0
2010-11-24,16.4,16.43,16.31,16.39,365500,0
2010-11-26,16.33,16.42,16.23,16.29,87516,0
2010-11-29,16.17,16.35,15.96,16.3,192938,0
2010-11-30,16.1,16.2,15.99,16.07,356296,0
2010-12-01,16.35,16.44,16.22,16.4,306217,0
2010-12-02,16.46,16.5,16.26,16.47,338804,0
2010-12-03,16.43,16.98,16.34,16.97,401394,0
2010-12-06,16.92,17,16.77,16.98,179810,0
2010-12-07,17.17,17.47,17.09,17.31,236575,0
2010-12-08,17.4,17.42,17.12,17.15,172849,0
2010-12-09,17.28,17.28,16.92,17.1,230604,0
2010-12-10,17.1,17.48,16.81,17.42,226059,0
2010-12-13,17.45,17.45,17.2,17.25,144111,0
2010-12-14,17.35,17.61,17.32,17.48,144367,0
2010-12-15,17.49,17.7,17.41,17.42,244951,0
2010-12-16,17.47,17.71,17.44,17.7,171990,0
2010-12-17,17.69,17.88,17.47,17.84,350503,0
2010-12-20,17.86,17.99,17.69,17.86,257570,0
2010-12-21,18,18.4,17.99,18.11,235333,0
2010-12-22,18.14,18.19,17.92,18.15,108755,0
2010-12-23,18.15,18.32,18.15,18.23,135833,0
2010-12-27,18.22,18.4,18.11,18.33,85400,0
2010-12-28,18.36,18.36,18.02,18.21,82490,0
2010-12-29,18.3,18.32,18.09,18.1,91247,0
2010-12-30,18.07,18.15,18,18.03,132236,0
2010-12-31,17.95,18.31,17.95,18.16,215797,0
2011-01-03,18.38,18.91,18.26,18.68,195314,0
2011-01-04,18.79,18.79,17.9,18.05,207160,0
2011-01-05,18.02,18.23,17.93,18.22,156475,0
2011-01-06,18.26,18.26,17.96,18.07,196264,0
2011-01-07,18.02,18.33,17.74,18.04,155472,0
2011-01-10,17.95,18.31,17.74,18.17,181440,0
2011-01-11,18.28,18.73,18.28,18.69,236882,0
2011-01-12,18.85,19.11,18.59,19.1,293226,0
2011-01-13,19.12,20.24,18.95,19.58,534737,0
2011-01-14,19.54,19.71,19.36,19.69,199941,0
2011-01-18,19.45,19.91,19.22,19.87,377037,0
2011-01-19,19.78,19.82,19.36,19.44,448975,0
2011-01-20,19.23,19.31,18.94,18.97,320412,0
2011-01-21,19.02,19.17,18.43,18.54,272495,0
2011-01-24,18.52,19.09,18.41,19.09,248603,0
2011-01-25,19.02,19.21,18.83,19.07,290406,0
2011-01-26,19.1,19.99,19.02,19.86,339114,0
2011-01-27,19.9,19.9,19.34,19.52,313666,0
2011-01-28,19.46,19.49,18.81,18.82,257477,0
2011-01-31,18.91,19.22,18.68,18.99,262855,0
2011-02-01,19.06,19.69,19,19.65,238984,0
2011-02-02,19.57,20.07,19.34,19.84,291128,0
2011-02-03,19.67,20.23,19.13,19.55,289539,0
2011-02-04,19.52,19.91,19.33,19.82,268483,0
2011-02-07,19.83,20.22,19.75,19.93,270567,0
2011-02-08,19.84,19.95,19.64,19.86,250009,0
2011-02-09,19.74,19.91,19.6,19.71,181547,0
2011-02-10,19.51,19.62,19.19,19.31,283592,0
2011-02-11,19.22,19.57,19.12,19.5,204814,0
2011-02-14,19.54,19.65,19.5,19.61,112790,0
2011-02-15,19.62,19.78,19.33,19.35,304292,0
2011-02-16,19.48,19.6,19.31,19.53,208707,0
2011-02-18,19.88,20,19.79,19.86,147277,0
2011-02-22,19.62,19.68,19.04,19.1,233911,0
2011-02-23,19.09,19.12,18.18,18.23,341633,0
2011-02-24,18.28,18.35,17.9,18.11,491474,0
2011-02-25,18.22,18.38,18.14,18.35,398668,0
2011-02-28,18.5,18.87,18.49,18.86,326611,0
2011-03-01,18.89,18.97,18.36,18.52,291425,0
2011-03-02,18.44,18.73,18.36,18.57,217437,0
2011-03-03,18.83,19.29,18.83,18.92,239783,0
2011-03-04,18.96,18.96,18.26,18.54,239392,0
2011-03-07,18.55,18.61,18.07,18.08,328445,0
2011-03-08,18.1,18.71,18.01,18.58,183310,0
2011-03-09,18.45,18.61,18.34,18.39,158247,0
2011-03-10,18.09,18.13,17.9,17.97,334728,0
2011-03-11,17.82,18.2,17.71,18.06,206767,0
2011-03-14,17.8,18.14,17.62,17.97,149385,0
2011-03-15,17.44,17.87,17.35,17.69,234906,0
2011-03-16,17.59,17.62,17.2,17.23,284979,0
2011-03-17,17.53,17.53,17.18,17.18,205787,0
2011-03-18,17.39,17.48,17.32,17.43,386085,0
2011-03-21,17.71,17.88,17.63,17.72,257047,0
2011-03-22,17.69,17.79,17.42,17.47,190210,0
2011-03-23,17.47,17.96,17.36,17.89,215739,0
2011-03-24,18.09,18.09,17.62,17.82,213071,0
2011-03-25,17.9,18.38,17.86,18.18,161597,0
2011-03-28,18.26,18.31,18.08,18.11,301039,0
2011-03-29,18.14,18.38,18.07,18.37,251213,0
2011-03-30,18.35,18.83,18.35,18.83,247842,0
2011-03-31,18.74,18.99,18.68,18.97,230169,0
2011-04-01,19.12,19.14,18.67,18.69,209861,0
2011-04-04,18.65,18.78,18.54,18.65,158919,0
2011-04-05,18.67,19.1,18.64,18.8,105100,0
2011-04-06,18.95,19.1,18.85,19.02,118597,0
2011-04-07,19.05,19.21,18.74,18.76,191745,0
2011-04-08,18.95,19.05,18.33,18.41,235185,0
2011-04-11,17.45,17.93,17.2,17.21,627667,0
2011-04-12,17.18,17.32,16.51,16.55,592002,0
2011-04-13,16.73,16.81,16.48,16.6,322600,0
2011-04-14,16.49,16.9,16.46,16.85,270070,0
2011-04-15,16.72,17.02,16.66,16.89,284670,0
2011-04-18,16.54,16.84,16.45,16.61,268033,0
2011-04-19,16.71,16.79,16.49,16.73,167123,0
2011-04-20,17.08,17.3,16.95,17.02,256671,0
2011-04-21,17.2,17.34,17.03,17.32,234319,0
2011-04-25,17.26,17.27,17.05,17.07,251382,0
2011-04-26,17.14,17.6,17.12,17.45,225060,0
2011-04-27,17.45,17.56,17.33,17.51,211551,0
2011-04-28,17.41,17.65,17.09,17.62,300609,0
2011-04-29,17.71,17.71,16.9,16.9,291552,0
2011-05-02,16.91,17.1,16.71,17,370811,0
2011-05-03,16.99,17.07,16.77,16.88,253992,0
2011-05-04,16.94,17.01,16.74,16.82,231608,0
2011-05-05,16.83,17.17,16.75,16.86,282887,0
2011-05-06,17.1,17.42,16.88,16.93,236141,0
2011-05-09,16.88,17.25,16.84,17.12,153161,0
2011-05-10,17.25,17.52,17.2,17.52,176470,0
2011-05-11,17.52,17.62,17.23,17.27,219706,0
2011-05-12,17.13,17.61,17.04,17.44,160038,0
2011-05-13,17.36,17.56,17.02,17.03,222621,0
2011-05-16,16.94,17.18,16.68,16.71,211271,0
2011-05-17,16.72,16.89,16.54,16.74,259247,0
2011-05-18,16.82,16.97,16.61,16.83,209939,0
2011-05-19,16.98,17.05,16.58,16.84,195822,0
2011-05-20,16.77,16.98,16.69,16.7,313754,0
2011-05-23,16.4,16.51,16.24,16.35,221146,0
2011-05-24,16.39,16.48,16.2,16.26,374261,0
2011-05-25,16.17,16.33,16.1,16.27,259795,0
2011-05-26,16.23,16.83,16.18,16.8,247649,0
2011-05-27,16.93,17.08,16.8,16.94,173639,0
2011-05-31,17.12,17.35,17.1,17.28,438749,0
2011-06-01,17.22,17.25,16.58,16.59,441054,0
2011-06-02,16.62,16.69,16.4,16.52,229348,0
2011-06-03,16.14,16.47,16.13,16.25,302730,0
2011-06-06,16.24,16.35,16.17,16.25,352442,0
2011-06-07,16.41,16.46,16.02,16.06,504753,0
2011-06-08,15.99,16.01,15.8,15.82,245240,0
2011-06-09,15.88,16.04,15.78,15.88,156865,0
2011-06-10,15.75,15.79,15.45,15.5,593942,0
2011-06-13,15.58,15.6,15.28,15.41,313910,0
2011-06-14,15.6,15.86,15.55,15.64,244014,0
2011-06-15,15.42,15.54,15.31,15.5,350574,0
2011-06-16,15.48,15.62,15.36,15.52,327139,0
2011-06-17,15.69,15.72,15.36,15.38,588227,0
2011-06-20,15.3,15.71,15.29,15.6,211018,0
2011-06-21,15.73,16.25,15.68,15.76,394466,0
2011-06-22,15.67,15.72,15.49,15.5,288893,0
2011-06-23,15.3,15.72,15.21,15.66,302690,0
2011-06-24,15.74,15.81,15.43,15.55,578839,0
2011-06-27,15.56,15.99,15.54,15.92,233329,0
2011-06-28,15.96,16.29,15.93,16.29,315273,0
2011-06-29,16.35,16.49,16.16,16.43,274618,0
2011-06-30,16.43,16.54,16.28,16.5,337304,0
2011-07-01,16.51,17.04,16.45,16.98,302783,0
2011-07-05,16.98,17,16.75,16.77,262403,0
2011-07-06,16.73,16.73,16.39,16.55,224197,0
2011-07-07,16.75,17.04,16.66,16.79,181253,0
2011-07-08,16.53,16.86,16.45,16.85,157179,0
2011-07-11,16.58,16.89,16.58,16.71,405038,0
2011-07-12,16.64,16.73,16.27,16.3,293922,0
2011-07-13,16.44,16.73,16.22,16.36,234163,0
2011-07-14,16.43,16.54,15.91,15.94,280967,0
2011-07-15,16.04,16.11,15.76,15.97,272635,0
2011-07-18,15.92,15.97,15.54,15.67,121706,0
2011-07-19,15.83,16.03,15.66,16.01,292561,0
2011-07-20,16.05,16.22,15.92,16.19,161062,0
2011-07-21,16.2,16.31,15.89,16.28,204233,0
2011-07-22,16.29,16.52,16.19,16.43,153339,0
2011-07-25,16.21,16.59,16.09,16.22,293751,0
2011-07-26,16.23,16.67,16.17,16.52,250882,0
2011-07-27,16.38,16.38,15.84,16.1,440879,0
2011-07-28,16.06,16.16,15.37,15.45,384974,0
2011-07-29,15.27,15.3,14.54,14.65,792993,0
2011-08-01,14.85,14.89,14.26,14.35,531889,0
2011-08-02,14.26,14.58,14.12,14.18,676216,0
2011-08-03,14.19,14.55,13.93,14.48,394215,0
2011-08-04,14.29,14.77,13.98,14,666386,0
2011-08-05,14.19,14.41,13.39,13.86,636669,0
2011-08-08,13.45,14.12,12.67,12.7,716664,0
2011-08-09,13.02,13.36,12.28,13.36,824818,0
2011-08-10,12.99,13.61,12.74,12.76,606932,0
2011-08-11,12.86,14.14,12.83,13.88,545463,0
2011-08-12,14,14.15,13.6,13.88,395923,0
2011-08-15,14.06,14.25,13.71,14.14,374059,0
2011-08-16,13.94,14.04,13.5,13.72,681390,0
2011-08-17,13.96,13.96,13.31,13.61,486400,0
2011-08-18,13.09,13.17,12.39,12.52,452723,0
2011-08-19,12.41,13.08,12.34,12.52,677630,0
2011-08-22,12.88,12.89,12.36,12.43,315837,0
2011-08-23,12.48,13.34,12.38,13.34,434643,0
2011-08-24,12.81,13.02,12.39,12.89,724329,0
2011-08-25,13,13.12,12.41,12.5,410066,0
2011-08-26,12.4,13.03,12.17,12.91,320289,0
2011-08-29,13.09,13.85,13.09,13.84,309974,0
2011-08-30,13.73,13.85,13.43,13.56,335321,0
2011-08-31,13.68,13.89,13.44,13.55,360984,0
2011-09-01,13.6,13.76,13.06,13.13,343693,0
2011-09-02,12.79,12.96,12.46,12.55,368860,0
2011-09-06,12.11,12.47,12.04,12.43,304429,0
2011-09-07,12.7,13.6,12.7,13.57,605883,0
2011-09-08,13.44,13.67,13.13,13.17,315022,0
2011-09-09,12.99,13.1,12.44,12.58,336400,0
2011-09-12,12.34,12.78,12.3,12.77,273555,0
2011-09-13,12.83,13.32,12.79,13.23,346070,0
2011-09-14,13.38,13.9,13.07,13.65,275004,0
2011-09-15,13.81,13.95,13.6,13.76,282302,0
2011-09-16,13.89,13.95,13.6,13.7,397333,0
2011-09-19,13.3,13.61,13.24,13.42,203617,0
2011-09-20,13.41,13.57,13,13.02,314290,0
2011-09-21,13.04,13.29,12.54,12.57,310043,0
2011-09-22,12.13,12.5,12.03,12.32,580615,0
2011-09-23,12.27,12.82,12.27,12.66,419998,0
2011-09-26,12.93,13.08,12.58,13,287537,0
2011-09-27,13.31,13.89,13.14,13.42,489890,0
2011-09-28,13.56,13.62,12.85,12.88,287002,0
2011-09-29,13.18,13.46,12.93,13.37,312472,0
2011-09-30,13.12,13.62,12.98,13.01,448702,0
2011-10-03,12.77,13.15,12.12,12.13,432695,0
2011-10-04,12.01,13.54,12.01,13.45,440479,0
2011-10-05,13.45,14,13.22,13.87,278195,0
2011-10-06,13.81,14.29,13.67,14.27,352983,0
2011-10-07,14.22,14.34,13.71,13.75,268113,0
2011-10-10,14.03,14.69,14.01,14.69,225295,0
2011-10-11,14.56,14.83,14.43,14.59,201364,0
2011-10-12,14.73,15.09,14.46,14.9,439577,0
2011-10-13,14.78,14.99,14.34,14.6,229694,0
2011-10-14,14.85,15.3,14.78,15.26,291668,0
2011-10-17,15.16,15.16,14.15,14.23,346728,0
2011-10-18,14.18,14.75,13.92,14.51,634806,0
2011-10-19,14.4,14.44,13.83,13.9,431981,0
2011-10-20,13.92,14.07,13.37,13.84,405471,0
2011-10-21,14.12,14.33,13.93,14.32,406471,0
2011-10-24,14.35,14.77,14.35,14.73,252476,0
2011-10-25,14.6,14.6,13.86,13.9,389140,0
2011-10-26,14.19,14.27,13.62,14.23,439248,0
2011-10-27,14.23,15.54,13.88,15.17,978962,0
2011-10-28,15.06,15.07,14.27,14.48,418888,0
2011-10-31,14.22,14.26,13.72,13.74,483945,0
2011-11-01,13.23,13.55,13.09,13.24,370638,0
2011-11-02,13.52,13.73,13.3,13.67,310744,0
2011-11-03,13.87,14.32,13.61,14.28,420162,0
2011-11-04,14.05,14.23,13.84,14.08,261628,0
2011-11-07,14.01,14.06,13.47,13.95,311844,0
2011-11-08,14.13,14.5,14.02,14.44,361675,0
2011-11-09,13.95,14.04,13.24,13.26,352340,0
2011-11-10,13.51,13.56,13.07,13.23,224292,0
2011-11-11,13.43,13.7,13.4,13.61,216943,0
2011-11-14,13.48,13.63,13.11,13.17,234145,0
2011-11-15,13.11,13.45,12.88,13.28,304939,0
2011-11-16,13.09,13.41,13,13.01,275250,0
2011-11-17,13.01,13.2,12.88,13.06,338372,0
2011-11-18,13.09,13.27,12.98,13.19,273764,0
2011-11-21,12.9,13.01,12.65,12.87,300941,0
2011-11-22,12.82,12.94,12.57,12.67,163465,0
2011-11-23,12.47,12.53,12.21,12.24,335019,0
2011-11-25,12.16,12.41,12.13,12.24,176966,0
2011-11-28,12.8,13,12.63,12.83,307279,0
2011-11-29,12.87,13,12.7,12.77,152839,0
2011-11-30,13.46,13.86,13.4,13.81,530668,0
2011-12-01,13.75,13.93,13.28,13.3,373638,0
2011-12-02,13.5,13.64,13.25,13.27,374680,0
2011-12-05,13.51,13.62,13.26,13.42,480153,0
2011-12-06,13.45,13.63,13.33,13.52,181843,0
2011-12-07,13.44,13.77,13.16,13.72,214714,0
2011-12-08,13.55,13.6,13.11,13.18,264239,0
2011-12-09,13.23,13.9,13.15,13.76,264414,0
2011-12-12,13.51,13.57,13.07,13.26,296915,0
2011-12-13,13.4,13.53,12.85,12.95,322551,0
2011-12-14,12.8,12.87,12.59,12.61,278414,0
2011-12-15,12.79,12.89,12.62,12.83,273232,0
2011-12-16,12.97,13.28,12.65,12.93,594400,0
2011-12-19,13.02,13.15,12.45,12.49,344432,0
2011-12-20,12.84,13.29,12.84,13.2,319164,0
2011-12-21,13.09,13.35,12.95,13.3,318814,0
2011-12-22,13.34,13.86,13.33,13.7,270009,0
2011-12-23,13.74,13.85,13.67,13.73,140166,0
2011-12-27,13.73,14.08,13.55,13.91,187883,0
2011-12-28,13.93,14.02,13.43,13.45,253853,0
2011-12-29,13.5,13.87,13.5,13.81,171331,0
2011-12-30,13.75,13.82,13.47,13.47,180776,0
2012-01-03,13.65,14.1,13.65,13.99,419498,0
2012-01-04,13.92,14.1,13.75,13.93,204154,0
2012-01-05,13.78,14.42,13.75,14.34,231081,0
2012-01-06,14.31,14.57,14.06,14.41,255903,0
2012-01-09,14.34,14.96,14.34,14.82,357749,0
2012-01-10,14.98,15.27,14.9,15.16,572263,0
2012-01-11,15.08,15.41,15.01,15.36,379628,0
2012-01-12,15.43,15.85,15.32,15.84,351757,0
2012-01-13,15.58,15.66,15.29,15.51,242333,0
2012-01-17,15.79,15.94,15.61,15.73,316264,0
2012-01-18,15.74,16.35,15.66,16.34,312087,0
2012-01-19,16.41,16.92,16.17,16.41,504054,0
2012-01-20,16.39,17.05,16.37,17.01,313194,0
2012-01-23,16.99,17.19,16.75,17.04,187295,0
2012-01-24,16.91,17.15,16.79,17,292119,0
2012-01-25,16.91,17.16,16.6,17,356249,0
2012-01-26,17.09,17.26,16.97,17.17,288119,0
2012-01-27,17.11,17.41,17.11,17.25,292040,0
2012-01-30,17.04,17.22,16.99,17.11,382219,0
2012-01-31,17.22,17.32,16.93,17.2,376573,0
2012-02-01,17.38,17.95,17.22,17.89,587527,0
2012-02-02,18.16,18.31,17.19,17.99,410688,0
2012-02-03,18.49,18.87,17.97,17.98,975728,0
2012-02-06,17.82,18.14,17.7,17.74,466828,0
2012-02-07,17.73,17.87,17.65,17.69,352204,0
2012-02-08,17.75,17.91,17.58,17.65,346556,0
2012-02-09,17.74,17.92,17.43,17.53,533703,0
2012-02-10,17.34,17.5,17.26,17.36,386766,0
2012-02-13,17.62,17.7,17.45,17.65,226675,0
2012-02-14,17.55,17.64,17.37,17.59,230593,0
2012-02-15,17.57,17.76,17.31,17.34,318491,0
2012-02-16,17.32,17.8,17.21,17.76,293070,0
2012-02-17,17.83,17.92,17.67,17.69,179805,0
2012-02-21,17.75,17.81,17.44,17.59,218778,0
2012-02-22,17.34,17.62,17.16,17.17,213940,0
2012-02-23,17.11,17.31,17.09,17.3,355379,0
2012-02-24,17.33,17.53,17.05,17.1,432326,0
2012-02-27,16.87,17.32,16.66,17.21,506636,0
2012-02-28,17.2,17.36,16.76,16.91,331987,0
2012-02-29,17.06,17.18,16.4,16.42,471332,0
2012-03-01,16.53,17.01,16.46,16.9,463995,0
2012-03-02,16.89,17,16.29,16.47,373443,0
2012-03-05,16.43,16.6,16.22,16.54,359768,0
2012-03-06,16.3,16.38,15.9,16.03,347930,0
2012-03-07,16.26,16.26,16.1,16.18,111349,0
2012-03-08,16.28,16.52,16.11,16.47,221197,0
2012-03-09,16.43,16.87,16.38,16.7,318290,0
2012-03-12,16.72,16.79,16.54,16.75,166947,0
2012-03-13,16.91,17.06,16.78,17.05,398205,0
2012-03-14,17,17.24,16.84,16.89,196304,0
2012-03-15,16.94,17.06,16.87,17.01,244042,0
2012-03-16,17,17,16.79,16.79,276475,0
2012-03-19,16.71,17.06,16.69,16.88,295913,0
2012-03-20,16.69,16.78,16.46,16.65,191608,0
2012-03-21,16.67,16.87,16.59,16.72,178252,0
2012-03-22,16.48,16.58,16.23,16.44,206688,0
2012-03-23,16.47,16.76,16.29,16.58,302136,0
2012-03-26,16.87,16.99,16.69,16.86,332121,0
2012-03-27,16.84,17.02,16.81,16.82,206284,0
2012-03-28,16.81,16.94,16.44,16.61,128560,0
2012-03-29,16.45,16.74,16.3,16.65,140784,0
2012-03-30,16.84,16.93,16.49,16.49,232840,0
2012-04-02,16.42,16.95,16.32,16.94,372485,0
2012-04-03,16.92,17.09,16.54,16.67,265324,0
2012-04-04,16.42,16.42,15.96,16.1,319922,0
2012-04-05,15.98,16.13,15.96,16.09,102178,0
2012-04-09,15.36,15.51,15.13,15.31,493150,0
2012-04-10,15.27,15.32,14.73,14.75,392483,0
2012-04-11,14.95,15.28,14.82,15.28,411458,0
2012-04-12,15.27,15.64,15.19,15.54,306601,0
2012-04-13,15.44,15.48,15.06,15.1,218210,0
2012-04-16,15.18,15.4,14.95,15.28,278127,0
2012-04-17,15.45,15.78,15.43,15.62,216789,0
2012-04-18,15.51,15.57,15.07,15.2,254015,0
2012-04-19,15.21,15.26,14.77,15.01,342489,0
2012-04-20,15.18,15.26,15.09,15.15,230975,0
2012-04-23,14.82,14.89,14.61,14.64,284639,0
2012-04-24,14.64,14.84,14.62,14.79,250264,0
2012-04-25,15.07,15.28,14.91,15.12,277706,0
2012-04-26,15.14,16.28,15.14,15.91,421295,0
2012-04-27,16.05,16.32,15.72,16.13,319124,0
2012-04-30,16.09,16.09,15.87,15.88,324408,0
2012-05-01,15.89,16.27,15.67,15.93,498571,0
2012-05-02,15.74,15.94,15.51,15.94,430410,0
2012-05-03,15.93,16.02,15.26,15.4,353527,0
2012-05-04,15.28,15.28,14.73,14.91,451310,0
2012-05-07,14.81,14.99,14.72,14.78,330616,0
2012-05-08,14.63,14.89,14.63,14.84,384810,0
2012-05-09,14.59,14.82,14.51,14.78,356133,0
2012-05-10,14.94,14.94,14.34,14.44,333693,0
2012-05-11,14.26,14.55,14.2,14.44,302245,0
2012-05-14,14.19,14.47,14.1,14.25,353363,0
2012-05-15,14.29,14.54,14.22,14.33,209606,0
2012-05-16,14.42,14.52,14.15,14.25,289519,0
2012-05-17,14.31,14.4,14,14.1,365891,0
2012-05-18,14.15,14.18,13.72,13.77,310927,0
2012-05-21,13.82,14.17,13.71,14.12,198837,0
2012-05-22,14.15,14.15,13.72,13.82,202343,0
2012-05-23,13.62,13.96,13.47,13.93,266222,0
2012-05-24,13.97,14.03,13.51,13.7,197964,0
2012-05-25,13.71,13.77,13.53,13.61,268771,0
2012-05-29,13.8,14.07,13.68,14.02,240354,0
2012-05-30,13.81,13.81,13.39,13.54,397622,0
2012-05-31,13.55,13.58,13.26,13.54,352564,0
2012-06-01,13.14,13.16,12.77,12.8,521120,0
2012-06-04,12.9,13.01,12.8,13,287417,0
2012-06-05,12.9,13.28,12.77,13.24,172575,0
2012-06-06,13.35,13.93,13.35,13.88,555543,0
2012-06-07,14,14.16,13.76,13.78,371798,0
2012-06-08,13.72,13.97,13.63,13.89,214689,0
2012-06-11,14.05,14.05,13.53,13.53,251460,0
2012-06-12,13.62,13.81,13.44,13.8,197816,0
2012-06-13,13.74,13.8,13.36,13.45,517525,0
2012-06-14,13.65,13.79,13.46,13.73,247022,0
2012-06-15,13.82,14.48,13.82,14.21,541701,0
2012-06-18,14.08,14.28,14.05,14.11,204314,0
2012-06-19,14.02,14.21,13.85,13.99,291503,0
2012-06-20,14.05,14.2,13.86,14.02,367660,0
2012-06-21,14,14.02,13.33,13.34,224080,0
2012-06-22,13.44,13.52,13.4,13.43,366312,0
2012-06-25,13.14,13.23,13.08,13.14,222114,0
2012-06-26,13.19,13.31,12.98,13.25,238880,0
2012-06-27,13.34,13.65,13.29,13.61,296108,0
2012-06-28,13.43,13.65,13.2,13.48,224671,0
2012-06-29,13.85,14.12,13.72,13.95,352085,0
2012-07-02,14.03,14.07,13.57,13.8,279212,0
2012-07-03,13.74,14.05,13.73,14.04,180553,0
2012-07-05,13.98,14.21,13.97,14.01,190833,0
2012-07-06,13.81,13.94,13.48,13.55,235746,0
2012-07-09,13.56,13.62,13.36,13.62,373471,0
2012-07-10,13.73,14,13.49,13.67,314470,0
2012-07-11,13.66,13.84,13.51,13.55,215941,0
2012-07-12,13.55,14.2,13.41,13.43,551786,0
2012-07-13,13.52,13.73,13.2,13.23,419138,0
2012-07-16,13.13,13.19,13,13.01,256400,0
2012-07-17,13.07,13.22,12.95,13.06,343751,0
2012-07-18,13,13.62,13,13.49,274777,0
2012-07-19,13.57,13.93,13.55,13.76,283220,0
2012-07-20,13.65,13.79,13.6,13.77,505422,0
2012-07-23,13.38,13.67,13.24,13.58,284794,0
2012-07-24,13.67,13.75,13.43,13.65,453218,0
2012-07-25,13.73,13.9,13.59,13.89,423890,0
2012-07-26,14.55,15.35,14.36,15.09,581416,0
2012-07-27,15.01,16.07,14.93,16.03,416334,0
2012-07-30,16.07,16.45,15.55,15.57,357375,0
2012-07-31,15.53,16.1,15.51,15.76,401611,0
2012-08-01,15.88,15.89,15.1,15.18,441089,0
2012-08-02,14.97,15.29,14.86,15.01,298954,0
2012-08-03,15.34,15.71,15.28,15.52,253859,0
2012-08-06,15.5,15.69,15.35,15.63,302761,0
2012-08-07,15.74,16.06,15.66,15.87,332169,0
2012-08-08,15.78,16.13,15.78,16.11,233915,0
2012-08-09,16.05,16.11,15.92,15.98,267974,0
2012-08-10,15.95,16.36,15.93,16.32,184042,0
2012-08-13,16.25,16.31,16.04,16.25,176883,0
2012-08-14,16.33,16.51,16.2,16.28,316040,0
2012-08-15,16.25,16.39,16.18,16.28,169033,0
2012-08-16,16.23,16.62,15.99,16.49,167395,0
2012-08-17,16.4,16.74,16.32,16.73,166525,0
2012-08-20,16.65,16.71,16.43,16.65,147146,0
2012-08-21,16.7,16.76,16.18,16.23,322944,0
2012-08-22,16.15,16.39,16.06,16.27,171779,0
2012-08-23,16.23,16.27,16,16.15,131199,0
2012-08-24,16.16,16.41,15.87,16.3,143563,0
2012-08-27,16.35,16.46,16.14,16.34,170716,0
2012-08-28,16.29,16.45,16.19,16.2,130665,0
2012-08-29,16.23,16.4,16.09,16.31,127276,0
2012-08-30,16.13,16.16,15.88,15.96,83077,0
2012-08-31,16.11,16.24,15.82,16.05,147514,0
2012-09-04,16,16.27,15.65,16.14,157240,0
2012-09-05,16.23,16.23,15.87,15.93,187263,0
2012-09-06,16.11,16.61,16.06,16.55,167640,0
2012-09-07,16.45,16.72,16.44,16.57,100762,0
2012-09-10,16.63,16.75,16.12,16.12,399204,0
2012-09-11,16.14,16.38,16,16.2,452953,0
2012-09-12,16.19,16.48,16.11,16.46,133829,0
2012-09-13,16.5,16.78,16.2,16.47,348058,0
2012-09-14,16.54,16.95,16.49,16.87,233126,0
2012-09-17,16.82,16.82,16.52,16.64,144000,0
2012-09-18,16.54,16.75,16.43,16.72,235689,0
2012-09-19,16.75,16.75,16.34,16.55,212183,0
2012-09-20,16.42,16.61,16.17,16.22,249658,0
2012-09-21,16.45,16.85,16.08,16.23,531080,0
2012-09-24,16.1,16.31,15.98,16.18,297603,0
2012-09-25,16.33,16.39,15.81,15.87,348129,0
2012-09-26,15.65,15.85,14.97,15.05,588596,0
2012-09-27,15.17,15.63,15.14,15.61,297120,0
2012-09-28,15.5,15.59,15.27,15.27,246270,0
2012-10-01,15.35,15.53,15.17,15.43,250979,0
2012-10-02,15.5,15.64,15.41,15.57,174570,0
2012-10-03,15.61,15.73,15.4,15.46,177730,0
2012-10-04,15.54,15.62,15.28,15.52,155313,0
2012-10-05,15.58,15.9,15.58,15.66,136155,0
2012-10-08,15.57,15.66,15.43,15.46,141427,0
2012-10-09,15.43,15.43,15.02,15.05,243881,0
2012-10-10,15.08,15.28,14.95,15.26,162116,0
2012-10-11,15.38,15.62,15.31,15.4,102926,0
2012-10-12,15.38,15.38,15.03,15.19,152383,0
2012-10-15,15.24,15.52,15.02,15.44,137448,0
2012-10-16,15.57,15.83,15.57,15.71,167776,0
2012-10-17,15.61,16.17,15.54,16.08,344298,0
2012-10-18,16.02,16.09,15.76,15.83,236833,0
2012-10-19,15.7,15.7,15.2,15.32,207478,0
2012-10-22,15.27,15.52,15.27,15.38,186499,0
2012-10-23,15.16,15.5,15.08,15.46,255784,0
2012-10-24,15.59,15.59,15.13,15.3,254173,0
2012-10-25,12.65,14.82,12.54,14.51,612184,0
2012-10-26,14.51,14.71,14.39,14.5,214423,0
2012-10-31,14.55,14.97,14.49,14.82,288672,0
2012-11-01,14.82,15.29,14.67,15.01,245642,0
2012-11-02,15.12,15.12,14.63,14.65,262720,0
2012-11-05,14.69,15.32,14.6,15.16,310370,0
2012-11-06,15.27,15.63,15.07,15.52,129014,0
2012-11-07,15.48,15.6,14.72,14.95,253513,0
2012-11-08,14.96,15.13,14.81,14.9,198255,0
2012-11-09,14.78,15.47,14.78,15.15,150274,0
2012-11-12,15.22,15.3,15.04,15.04,129345,0
2012-11-13,14.93,15.21,14.93,15.03,112340,0
2012-11-14,15.2,15.22,15.02,15.11,232151,0
2012-11-15,15.12,15.21,14.78,14.82,191347,0
2012-11-16,14.78,15.08,14.5,15.02,216900,0
2012-11-19,15.16,15.21,14.89,15.13,289422,0
2012-11-20,15.04,15.25,14.97,15.09,301101,0
2012-11-21,15.1,15.4,15.07,15.23,352842,0
2012-11-23,15.33,15.57,15.12,15.27,203174,0
2012-11-26,15.23,15.31,15.02,15.28,280704,0
2012-11-27,15.25,15.49,15.09,15.24,315120,0
2012-11-28,15.1,15.56,14.94,15.49,231231,0
2012-11-29,15.64,15.9,15.54,15.68,222448,0
2012-11-30,15.74,15.76,15.46,15.54,402986,0
2012-12-03,15.71,15.71,15.29,15.5,212606,0
2012-12-04,15.49,15.59,15.18,15.4,242248,0
2012-12-05,15.46,15.69,15.35,15.62,240187,0
2012-12-06,15.59,15.68,15.45,15.55,141482,0
2012-12-07,15.62,15.69,15.37,15.67,181201,0
2012-12-10,15.67,15.84,15.52,15.77,234101,0
2012-12-11,15.87,15.88,15.64,15.88,190262,0
2012-12-12,15.92,16.05,15.76,15.78,147407,0
2012-12-13,15.72,15.86,15.6,15.72,148664,0
2012-12-14,15.62,15.79,15.51,15.6,162568,0
2012-12-17,15.65,16.04,15.42,16.01,304837,0
2012-12-18,16.04,16.51,15.96,16.31,303928,0
2012-12-19,16.3,16.32,16.18,16.27,197861,0
2012-12-20,16.37,16.56,16.2,16.46,323096,0
2012-12-21,16.24,16.54,16.2,16.44,543770,0
2012-12-24,16.39,16.46,16.22,16.26,69612,0
2012-12-26,16.3,16.55,16.27,16.36,150515,0
2012-12-27,16.41,16.45,16,16.41,127396,0
2012-12-28,16.26,16.48,16.21,16.21,120672,0
2012-12-31,16.26,16.65,16.2,16.62,232024,0
2013-01-02,17.08,17.37,17.03,17.32,337818,0
2013-01-03,17.3,17.32,17.15,17.2,155771,0
2013-01-04,17.2,17.25,17.01,17.06,198978,0
2013-01-07,16.98,17.16,16.82,16.91,186461,0
2013-01-08,16.78,16.91,16.46,16.56,181919,0
2013-01-09,16.6,16.68,16.55,16.63,163114,0
2013-01-10,16.85,16.88,16.64,16.78,182049,0
2013-01-11,16.78,16.86,16.75,16.84,203917,0
2013-01-14,16.73,16.86,16.65,16.79,189891,0
2013-01-15,16.6,16.78,16.52,16.75,135394,0
2013-01-16,16.7,16.97,16.66,16.89,240610,0
2013-01-17,17,17.08,16.96,17.01,271633,0
2013-01-18,16.97,17.11,16.91,17.05,455999,0
2013-01-22,17.04,17.19,16.99,17.17,381152,0
2013-01-23,17.16,17.41,17.1,17.41,315000,0
2013-01-24,17.4,18.07,17.31,18.05,385459,0
2013-01-25,18.11,18.24,17.63,17.73,630472,0
2013-01-28,17.86,17.96,17.66,17.69,364546,0
2013-01-29,17.55,17.64,17.44,17.57,477404,0
2013-01-30,17.52,17.72,17.42,17.46,444490,0
2013-01-31,17.46,17.72,17.42,17.56,316133,0
2013-02-01,17.61,17.96,17.59,17.9,354985,0
2013-02-04,18.05,18.39,17.11,17.5,976189,0
2013-02-05,17.71,18.44,17.62,18.04,737486,0
2013-02-06,17.86,17.88,17.69,17.81,322398,0
2013-02-07,17.78,17.8,17.52,17.7,223242,0
2013-02-08,17.76,17.97,17.76,17.84,192617,0
2013-02-11,17.77,17.94,17.72,17.91,195643,0
2013-02-12,17.89,18,17.85,17.89,182834,0
2013-02-13,17.91,17.95,17.79,17.94,213432,0
2013-02-14,17.86,18.03,17.85,17.98,164433,0
2013-02-15,17.98,18.06,17.84,17.92,259841,0
2013-02-19,17.93,18.17,17.9,18.05,276248,0
2013-02-20,18.08,18.1,17.7,17.7,282673,0
2013-02-21,17.68,17.83,17.55,17.66,322128,0
2013-02-22,17.85,17.98,17.74,17.87,227854,0
2013-02-25,18,18.07,17.44,17.44,492890,0
2013-02-26,17.54,17.63,17.32,17.41,285456,0
2013-02-27,17.4,17.5,17.36,17.37,276943,0
2013-02-28,17.38,17.64,17.35,17.42,353628,0
2013-03-01,17.26,17.53,17.16,17.43,344500,0
2013-03-04,17.34,17.49,17.23,17.29,322461,0
2013-03-05,17.4,17.58,17.38,17.48,369854,0
2013-03-06,17.51,17.73,17.28,17.7,344740,0
2013-03-07,17.74,17.76,17.52,17.75,248542,0
2013-03-08,17.91,18.07,17.81,17.97,333985,0
2013-03-11,17.95,18.03,17.71,18,344630,0
2013-03-12,17.98,18.1,17.86,17.93,349292,0
2013-03-13,17.97,18.09,17.83,17.93,256900,0
2013-03-14,17.98,18.32,17.98,18.29,192979,0
2013-03-15,18.27,18.3,18.05,18.08,318326,0
2013-03-18,17.94,18.22,17.85,18.05,251387,0
2013-03-19,18.14,18.21,17.83,18.05,222059,0
2013-03-20,18.2,18.25,18.09,18.21,115914,0
2013-03-21,18.02,18.05,17.74,17.81,234246,0
2013-03-22,17.78,18.06,17.77,17.91,137342,0
2013-03-25,18.03,18.23,17.87,17.98,139584,0
2013-03-26,18.09,18.16,17.85,17.91,220546,0
2013-03-27,17.77,18.18,17.7,18.11,181319,0
2013-03-28,18.11,18.17,17.87,18.02,198338,0
2013-04-01,18.09,18.21,17.48,17.52,296272,0
2013-04-02,17.62,17.8,17.24,17.25,256999,0
2013-04-03,17.27,17.6,17.15,17.28,322323,0
2013-04-04,17.28,17.37,17.17,17.37,229445,0
2013-04-05,17,17.2,16.84,17.13,229624,0
2013-04-08,17.18,17.33,16.93,17.33,221819,0
2013-04-09,17.37,17.37,17.08,17.12,226380,0
2013-04-10,17.19,17.7,17.11,17.63,286062,0
2013-04-11,17.66,17.79,17.59,17.69,166747,0
2013-04-12,17.6,17.61,17.36,17.49,116396,0
2013-04-15,17.44,17.44,16.3,16.43,502815,0
2013-04-16,16.63,17.01,16.51,16.88,312063,0
2013-04-17,16.76,16.76,16.16,16.37,328694,0
2013-04-18,16.44,16.52,16.16,16.3,259632,0
2013-04-19,16.32,16.67,16.08,16.65,373610,0
2013-04-22,16.76,16.83,16.26,16.73,239334,0
2013-04-23,16.94,17.43,16.88,17.34,382855,0
2013-04-24,17.39,17.66,17.25,17.61,267905,0
2013-04-25,17.91,18.26,17.61,17.92,340593,0
2013-04-26,17.72,17.84,17.31,17.49,285999,0
2013-04-29,17.64,17.73,17.36,17.64,223105,0
2013-04-30,17.66,17.9,17.39,17.84,303826,0
2013-05-01,17.81,17.89,17.14,17.19,352727,0
2013-05-02,17.31,17.64,17.24,17.6,148682,0
2013-05-03,17.86,18.29,17.86,18.03,200434,0
2013-05-06,18.03,18.31,17.93,18.19,197702,0
2013-05-07,18.26,18.37,18.06,18.37,223407,0
2013-05-08,18.35,18.55,18.26,18.5,182606,0
2013-05-09,18.48,18.83,18.47,18.66,327862,0
2013-05-10,18.74,18.93,18.65,18.88,203217,0
2013-05-13,18.78,18.92,18.75,18.85,211906,0
2013-05-14,18.8,19.18,18.78,19.14,249779,0
2013-05-15,19.04,19.43,18.98,19.42,173455,0
2013-05-16,19.43,19.5,19.18,19.26,263016,0
2013-05-17,19.39,19.69,19.33,19.65,263099,0
2013-05-20,19.56,19.88,19.48,19.6,350582,0
2013-05-21,19.6,19.86,19.56,19.76,258187,0
2013-05-22,19.75,19.91,19.25,19.38,266216,0
2013-05-23,19.08,19.43,19.08,19.14,263830,0
2013-05-24,19.04,19.15,18.91,19.12,185905,0
2013-05-28,19.42,19.75,19.36,19.55,194618,0
2013-05-29,19.35,19.45,19.06,19.29,278233,0
2013-05-30,19.36,19.69,19.3,19.62,233866,0
2013-05-31,19.49,19.67,19.4,19.5,433790,0
2013-06-03,19.59,19.78,19.23,19.76,363842,0
2013-06-04,19.78,19.95,19.46,19.73,349418,0
2013-06-05,19.67,19.79,19.39,19.54,192010,0
2013-06-06,19.53,19.76,19.5,19.69,240927,0
2013-06-07,19.82,19.97,19.55,19.7,366745,0
2013-06-10,19.78,19.9,19.57,19.75,167986,0
2013-06-11,19.42,19.8,19.2,19.65,152223,0
2013-06-12,19.85,19.85,19.26,19.31,141333,0
2013-06-13,19.34,19.81,19.22,19.68,288474,0
2013-06-14,19.66,19.75,19.39,19.43,161750,0
2013-06-17,19.55,19.72,19.44,19.53,207028,0
2013-06-18,19.53,20,19.49,19.95,321493,0
2013-06-19,19.91,20.01,19.76,19.77,204548,0
2013-06-20,20.38,20.38,19.22,19.71,401609,0
2013-06-21,19.85,20.02,19.62,19.92,572036,0
2013-06-24,19.7,19.91,19.56,19.57,435491,0
2013-06-25,19.74,20.02,19.67,19.95,305224,0
2013-06-26,20.08,20.25,19.99,20.01,394853,0
2013-06-27,20.2,20.57,20.06,20.16,544578,0
2013-06-28,20.09,20.28,19.95,20.1,481088,0
2013-07-01,20.21,20.51,20.07,20.12,384369,0
2013-07-02,20.12,20.5,19.9,20.25,415020,0
2013-07-03,20.08,20.68,20.08,20.54,116998,0
2013-07-05,20.89,21,20.73,20.82,213254,0
2013-07-08,20.54,20.76,20.18,20.19,428553,0
2013-07-09,20.39,20.47,20.33,20.45,422700,0
2013-07-10,20.42,20.76,20.4,20.67,348481,0
2013-07-11,21.02,21.06,20.84,21,245415,0
2013-07-12,21.03,21.19,20.84,20.93,239035,0
2013-07-15,21,21.05,20.86,20.91,216785,0
2013-07-16,20.87,20.97,20.8,20.84,224402,0
2013-07-17,20.96,21.12,20.87,21,229740,0
2013-07-18,21.01,21.23,20.97,21.21,319185,0
2013-07-19,21.2,21.31,21.04,21.21,205758,0
2013-07-22,21.19,21.54,21.19,21.54,281560,0
2013-07-23,21.68,21.68,21.48,21.53,143000,0
2013-07-24,21.62,21.75,21.48,21.54,245538,0
2013-07-25,21.86,22.04,20.68,21.95,404444,0
2013-07-26,21.87,22.25,21.87,22.25,336455,0
2013-07-29,22.14,22.34,21.96,22.05,268262,0
2013-07-30,22.14,22.28,22,22.14,194786,0
2013-07-31,22.23,22.44,22.12,22.12,363286,0
2013-08-01,22.41,22.41,22.04,22.21,293236,0
2013-08-02,22.16,22.31,22.01,22.13,159963,0
2013-08-05,22.13,22.21,21.96,22.14,372947,0
2013-08-06,22.16,22.4,22.03,22.3,468899,0
2013-08-07,22.08,22.48,22.08,22.45,220780,0
2013-08-08,22.54,22.68,22.45,22.46,277630,0
2013-08-09,22.46,22.72,22.29,22.43,225854,0
2013-08-12,22.39,22.91,22.38,22.86,252092,0
2013-08-13,22.91,23.03,22.64,23,197445,0
2013-08-14,22.99,23.03,22.83,22.91,207202,0
2013-08-15,22.57,22.68,22.18,22.18,233416,0
2013-08-16,22.14,22.61,22.14,22.48,200641,0
2013-08-19,22.46,22.5,22.34,22.36,175626,0
2013-08-20,22.36,22.73,22.35,22.73,270831,0
2013-08-21,22.65,22.75,22.51,22.56,287884,0
2013-08-22,22.63,23.05,22.59,23.03,204517,0
2013-08-23,23.05,23.16,22.89,22.89,355363,0
2013-08-26,22.92,23.03,22.53,22.58,190276,0
2013-08-27,22.28,22.39,22.04,22.05,272755,0
2013-08-28,22.08,22.36,22.05,22.31,111925,0
2013-08-29,22.34,22.78,22.3,22.66,150638,0
2013-08-30,22.6,22.63,21.94,21.97,267890,0
2013-09-03,22.35,22.62,21.87,22,283103,0
2013-09-04,22,22.56,22,22.49,222388,0
2013-09-05,22.49,22.74,22.4,22.58,162465,0
2013-09-06,22.74,22.74,22.2,22.39,111741,0
2013-09-09,22.46,22.84,22.46,22.8,131618,0
2013-09-10,22.99,23.18,22.76,23.14,285122,0
2013-09-11,23.14,23.22,22.98,23.02,192857,0
2013-09-12,22.99,23.05,22.8,22.81,126836,0
2013-09-13,23,23.11,22.6,22.85,228241,0
2013-09-16,23.15,23.15,22.73,22.82,199349,0
2013-09-17,22.79,22.87,22.68,22.71,228202,0
2013-09-18,22.71,23.08,22.58,22.96,263274,0
2013-09-19,22.99,23.09,22.87,22.9,182415,0
2013-09-20,23.04,23.08,22.89,22.9,444690,0
2013-09-23,22.93,23.12,22.76,23.01,337466,0
2013-09-24,23.04,23.1,22.7,23.04,265323,0
2013-09-25,23.11,23.2,22.94,23.03,232163,0
2013-09-26,23.02,23.16,22.86,23.12,184465,0
2013-09-27,23.06,23.15,22.92,22.99,140194,0
2013-09-30,22.71,23.03,22.66,22.89,235144,0
2013-10-01,22.84,23.05,22.84,23.05,251778,0
2013-10-02,22.91,22.96,22.68,22.81,161818,0
2013-10-03,22.83,22.84,22.38,22.63,198764,0
2013-10-04,22.68,22.94,22.58,22.82,135404,0
2013-10-07,22.65,22.78,22.49,22.65,162448,0
2013-10-08,22.61,22.76,22.32,22.36,200161,0
2013-10-09,22.43,22.46,22.04,22.12,232758,0
2013-10-10,22.45,22.73,22.37,22.68,196399,0
2013-10-11,22.56,22.75,22.53,22.74,217259,0
2013-10-14,22.66,23.02,22.62,22.95,228234,0
2013-10-15,22.96,23.04,22.74,22.75,334923,0
2013-10-16,22.98,23.1,22.91,23,303660,0
2013-10-17,22.97,23.31,22.76,23.28,286965,0
2013-10-18,23.52,23.52,23.01,23.26,390020,0
2013-10-21,23.25,23.41,23.02,23.05,319884,0
2013-10-22,23.19,23.24,22.87,22.9,316539,0
2013-10-23,22.83,23,22.49,22.6,247735,0
2013-10-24,22.59,22.8,21.9,22.17,432875,0
2013-10-25,22.28,23.39,22.27,23.31,604079,0
2013-10-28,23.31,23.54,23.23,23.52,361646,0
2013-10-29,23.52,23.63,22.92,23.14,418039,0
2013-10-30,23.2,23.2,22.6,22.77,385050,0
2013-10-31,22.8,23.09,22.68,22.73,477200,0
2013-11-01,22.68,22.83,22.26,22.63,499549,0
2013-11-04,22.63,22.94,22.63,22.88,311478,0
2013-11-05,22.87,23,22.64,22.88,222798,0
2013-11-06,23.04,23.06,22.74,22.83,211102,0
2013-11-07,22.88,22.92,22.42,22.51,241890,0
2013-11-08,22.48,22.58,22.31,22.58,225242,0
2013-11-11,22.5,22.79,22.34,22.65,140271,0
2013-11-12,22.61,22.87,22.45,22.87,179098,0
2013-11-13,22.75,23.03,22.53,23.02,148020,0
2013-11-14,22.94,23.03,22.69,22.95,146838,0
2013-11-15,22.91,23.02,22.78,22.99,149670,0
2013-11-18,22.91,23.19,22.78,22.84,188930,0
2013-11-19,22.84,22.95,22.46,22.5,172670,0
2013-11-20,22.53,22.81,22.43,22.58,158694,0
2013-11-21,22.65,23,22.62,23,225850,0
2013-11-22,23,23.06,22.66,22.87,161961,0
2013-11-25,22.98,23.03,22.82,22.96,151032,0
2013-11-26,23,23.08,22.91,23.01,211782,0
2013-11-27,23.08,23.1,22.97,23,180693,0
2013-11-29,22.92,23.18,22.92,22.98,146218,0
2013-12-02,23.04,23.08,22.7,22.84,247786,0
2013-12-03,22.75,22.92,22.49,22.56,297903,0
2013-12-04,22.51,22.54,22.19,22.39,291802,0
2013-12-05,22.54,22.54,22.23,22.35,201860,0
2013-12-06,22.63,22.95,22.53,22.86,217226,0
2013-12-09,22.87,22.94,22.63,22.79,213831,0
2013-12-10,22.79,22.91,22.46,22.49,231271,0
2013-12-11,22.6,22.6,22.07,22.12,201175,0
2013-12-12,22.14,22.21,21.73,21.76,207872,0
2013-12-13,22,22,21.74,21.82,156516,0
2013-12-16,21.81,22.16,21.81,21.96,261642,0
2013-12-17,22,22.07,21.93,22.02,251784,0
2013-12-18,21.98,22.06,21.74,22.03,335404,0
2013-12-19,22.03,22.24,21.94,22,281918,0
2013-12-20,22.09,22.33,22.09,22.15,573287,0
2013-12-23,22.3,22.31,22.15,22.3,377486,0
2013-12-24,22.2,22.81,22.2,22.76,170669,0
2013-12-26,22.85,23.09,22.85,22.92,210690,0
2013-12-27,23.01,23.09,22.91,22.98,163470,0
2013-12-30,22.95,23.14,22.94,22.99,263238,0
2013-12-31,23.06,23.13,23.02,23.08,270245,0
2014-01-02,23.05,23.05,22.68,22.68,223480,0
2014-01-03,22.68,22.85,22.68,22.8,158316,0
2014-01-06,22.83,22.92,22.46,22.62,229043,0
2014-01-07,22.74,22.91,22.62,22.67,156091,0
2014-01-08,22.63,22.71,22.5,22.59,226003,0
2014-01-09,22.7,22.76,22.32,22.42,184351,0
2014-01-10,22.49,22.52,22.33,22.51,281836,0
2014-01-13,22.4,22.57,22.4,22.51,414443,0
2014-01-14,22.93,23.2,22.81,23.2,803422,0
2014-01-15,23.28,24.51,23.24,24.5,532178,0
2014-01-16,24.45,24.54,24.03,24.05,371051,0
2014-01-17,24.01,24.29,24.01,24.04,245202,0
2014-01-21,24.17,24.33,24.03,24.32,223734,0
2014-01-22,24.25,24.51,24.23,24.45,197117,0
2014-01-23,24.4,24.47,23.84,23.88,400902,0
2014-01-24,23.58,23.77,23.33,23.37,301423,0
2014-01-27,23.44,23.48,23.12,23.16,133774,0
2014-01-28,23.23,23.31,23.06,23.29,195315,0
2014-01-29,23.11,23.28,22.91,23,162106,0
2014-01-30,23.28,23.33,22.93,22.98,270360,0
2014-01-31,22.56,23.05,22.51,22.73,211482,0
2014-02-03,22.72,22.94,22.01,22.07,287243,0
2014-02-04,24.54,24.54,22.37,22.53,384871,0
2014-02-05,23.19,23.47,22.56,22.66,369001,0
2014-02-06,22.8,22.81,22.45,22.62,282645,0
2014-02-07,22.65,22.74,22.48,22.58,200788,0
2014-02-10,22.58,22.6,22.26,22.5,218157,0
2014-02-11,22.52,22.79,22.39,22.77,165197,0
2014-02-12,22.76,22.99,22.73,22.94,149964,0
2014-02-13,22.87,23.07,22.74,22.99,206647,0
2014-02-14,23.03,23.06,22.85,23,191812,0
2014-02-18,23.03,23.36,22.85,23.31,284387,0
2014-02-19,23.14,23.95,23.11,23.6,497917,0
2014-02-20,23.53,23.85,23.5,23.78,238075,0
2014-02-21,23.82,23.89,23.65,23.73,311298,0
2014-02-24,23.8,23.85,23.6,23.62,252615,0
2014-02-25,23.63,23.75,23.5,23.69,332525,0
2014-02-26,23.74,24.08,23.65,23.85,272210,0
2014-02-27,23.74,23.87,23.63,23.75,344038,0
2014-02-28,23.82,24.08,23.76,23.84,378083,0
2014-03-03,23.55,23.91,23.25,23.62,306536,0
2014-03-04,23.97,24.58,23.96,24.18,697209,0
2014-03-05,24.22,24.42,24.16,24.3,275215,0
2014-03-06,24.24,24.47,24.21,24.36,329882,0
2014-03-07,24.53,24.54,24.23,24.49,306258,0
2014-03-10,24.49,24.64,24.23,24.52,232796,0
2014-03-11,24.57,24.57,23.85,23.93,203989,0
2014-03-12,23.82,23.9,23.66,23.87,217226,0
2014-03-13,23.9,23.98,23.39,23.51,212801,0
2014-03-14,23.43,23.75,23.43,23.5,215705,0
2014-03-17,23.66,23.7,23.42,23.51,384097,0
2014-03-18,23.46,23.62,23.46,23.56,450661,0
2014-03-19,23.5,23.62,23.3,23.47,322367,0
2014-03-20,23.48,23.6,23.35,23.49,178491,0
2014-03-21,23.52,23.9,23.47,23.56,384926,0
2014-03-24,23.62,23.82,23.21,23.47,217283,0
2014-03-25,23.62,23.8,23.42,23.57,183271,0
2014-03-26,23.72,23.74,22.88,22.89,242700,0
2014-03-27,22.86,23.09,22.53,22.6,383217,0
2014-03-28,22.63,22.78,22.51,22.57,319431,0
2014-03-31,22.69,22.88,22.57,22.65,593975,0
2014-04-01,22.71,22.9,22.64,22.77,442779,0
2014-04-02,22.84,23.13,22.8,23.01,537004,0
2014-04-03,23.08,23.4,23.02,23.2,730379,0
2014-04-04,23.39,23.5,23.02,23.22,560228,0
2014-04-07,23.2,23.48,23.11,23.39,563151,0
2014-04-08,23.44,23.67,23.29,23.36,301678,0
2014-04-09,23.5,23.65,23.18,23.63,214060,0
2014-04-10,23.63,23.8,23.01,23.07,309033,0
2014-04-11,22.87,23.15,22.44,22.49,264471,0
2014-04-14,22.73,22.73,21.95,22.07,308529,0
2014-04-15,22.11,22.42,21.66,22.34,428497,0
2014-04-16,22.49,22.49,22.2,22.45,177384,0
2014-04-17,22.48,22.94,22.35,22.88,237357,0
2014-04-21,22.92,23.04,22.53,22.98,208890,0
2014-04-22,23.12,24.32,23.04,24.21,746812,0
2014-04-23,24.28,24.39,23.87,23.88,377073,0
2014-04-24,24.04,24.11,22.76,24.03,754028,0
2014-04-25,24.06,24.61,23.81,23.87,434365,0
2014-04-28,24,24,23.03,23.26,400850,0
2014-04-29,23.4,23.55,23.02,23.08,547102,0
2014-04-30,23.02,23.26,22.61,23.18,378222,0
2014-05-01,23.22,23.4,22.74,22.91,357817,0
2014-05-02,23.01,23.29,22.83,23.16,235263,0
2014-05-05,23.06,23.17,22.74,23.1,172742,0
2014-05-06,22.94,23.11,22.51,22.6,269814,0
2014-05-07,22.55,22.75,22.17,22.75,247691,0
2014-05-08,22.69,23.04,22.6,22.65,254646,0
2014-05-09,22.57,23.05,22.48,23,230267,0
2014-05-12,23.11,23.64,23.11,23.48,253929,0
2014-05-13,23.5,23.53,23.14,23.14,287788,0
2014-05-14,23.13,23.13,22.45,22.45,273707,0
2014-05-15,22.46,22.53,22.06,22.37,280414,0
2014-05-16,22.33,22.71,22.28,22.71,218107,0
2014-05-19,22.64,23.21,22.55,23.21,393310,0
2014-05-20,23.11,23.13,22.56,22.65,355484,0
2014-05-21,22.7,22.79,22.33,22.64,210765,0
2014-05-22,22.67,22.99,22.58,22.88,172591,0
2014-05-23,22.91,23.25,22.77,23.14,284976,0
2014-05-27,23.25,23.66,23.23,23.47,197742,0
2014-05-28,23.48,23.55,23.31,23.38,186411,0
2014-05-29,23.45,23.55,23.3,23.37,120794,0
2014-05-30,23.44,23.57,23.08,23.19,203275,0
2014-06-02,23.24,23.24,22.78,22.98,176317,0
2014-06-03,22.93,23.26,22.74,23.03,266103,0
2014-06-04,22.98,23.07,22.89,23.03,158457,0
2014-06-05,23.18,23.91,23.17,23.81,353043,0
2014-06-06,23.87,24.14,23.81,23.83,344874,0
2014-06-09,23.79,24.32,23.79,24.29,205012,0
2014-06-10,24.26,24.62,24.21,24.61,257500,0
2014-06-11,24.56,24.61,24.32,24.41,207547,0
2014-06-12,24.31,24.46,24,24.2,215371,0
2014-06-13,24.33,24.46,24.13,24.41,253114,0
2014-06-16,24.35,24.44,24.14,24.16,256020,0
2014-06-17,24.26,24.5,24.1,24.47,231608,0
2014-06-18,24.41,24.73,24.29,24.66,257856,0
2014-06-19,24.69,24.81,24.44,24.55,343352,0
2014-06-20,24.61,25.24,24.37,25.22,617926,0
2014-06-23,25.2,25.34,25.12,25.21,290546,0
2014-06-24,25.1,25.44,25.09,25.2,360639,0
2014-06-25,25,25.32,24.95,25.27,211036,0
2014-06-26,25.22,25.29,24.88,25.08,149157,0
2014-06-27,24.94,25.48,24.94,25.33,480391,0
2014-06-30,25.34,25.53,25.07,25.48,218657,0
2014-07-01,25.51,26.06,25.51,25.79,281992,0
2014-07-02,25.64,25.82,25.46,25.59,181700,0
2014-07-03,25.63,25.87,25.63,25.81,157118,0
2014-07-07,25.65,25.69,25.37,25.56,182961,0
2014-07-08,25.42,25.62,25.07,25.18,282777,0
2014-07-09,25.3,25.42,24.99,25.06,264610,0
2014-07-10,24.61,25.06,24.37,24.8,223285,0
2014-07-11,24.8,24.93,24.67,24.78,174265,0
2014-07-14,24.95,25.05,24.72,24.75,211126,0
2014-07-15,24.74,24.9,24.39,24.5,131547,0
2014-07-16,24.66,24.72,24.25,24.27,144944,0
2014-07-17,24.16,24.25,23.78,23.85,262028,0
2014-07-18,23.81,24.61,23.81,24.56,315298,0
2014-07-21,24.44,24.81,24.34,24.67,214276,0
2014-07-22,24.8,25.07,24.7,25.01,255841,0
2014-07-23,25,25,24.72,24.77,189495,0
2014-07-24,24.82,24.84,23.9,23.96,307317,0
2014-07-25,23.89,24.99,23.75,24.89,358856,0
2014-07-28,24.91,24.99,24.41,24.62,285600,0
2014-07-29,24.69,24.87,24.51,24.52,212020,0
2014-07-30,24.73,24.9,24.61,24.9,219742,0
2014-07-31,24.66,24.66,24.04,24.15,278168,0
2014-08-01,24.15,24.27,23.85,23.91,239507,0
2014-08-04,24.02,24.14,23.78,24.04,314462,0
2014-08-05,23.96,24.34,23.82,24.28,160584,0
2014-08-06,24.17,24.7,24.17,24.46,142595,0
2014-08-07,24.49,24.53,23.98,24.06,179994,0
2014-08-08,24.05,24.11,23.87,23.94,208123,0
2014-08-11,24.1,24.57,24.1,24.36,242221,0
2014-08-12,24.23,24.4,23.84,23.96,184656,0
2014-08-13,24.12,24.37,24.09,24.29,172363,0
2014-08-14,24.38,24.65,24.06,24.11,179879,0
2014-08-15,24.38,24.45,23.89,24.13,218978,0
2014-08-18,24.4,24.62,24.21,24.48,306030,0
2014-08-19,24.49,24.67,24.42,24.53,131538,0
2014-08-20,24.53,24.53,24.14,24.26,176892,0
2014-08-21,24.31,24.89,24.15,24.86,228462,0
2014-08-22,24.76,24.85,24.29,24.54,206470,0
2014-08-25,24.63,24.79,24.42,24.57,145358,0
2014-08-26,24.54,24.89,24.52,24.83,240485,0
2014-08-27,24.85,24.88,24.52,24.55,155756,0
2014-08-28,24.5,24.5,24.2,24.36,157051,0
2014-08-29,24.38,24.73,24.26,24.63,230698,0
2014-09-02,24.65,24.76,24.46,24.63,192641,0
2014-09-03,24.7,24.86,24.4,24.73,350636,0
2014-09-04,24.86,24.98,24.46,24.62,254870,0
2014-09-05,24.53,24.66,24.26,24.4,180936,0
2014-09-08,24.38,24.48,24.17,24.37,132582,0
2014-09-09,24.37,24.37,23.93,24.04,208097,0
2014-09-10,24.05,24.25,23.99,24.08,171768,0
2014-09-11,23.98,24.21,23.92,24.13,183930,0
2014-09-12,24.08,24.09,23.63,23.97,434527,0
2014-09-15,23.98,23.98,23.51,23.53,290791,0
2014-09-16,23.57,23.67,23.25,23.65,408483,0
2014-09-17,23.69,23.85,23.46,23.51,163370,0
2014-09-18,23.66,23.75,23.55,23.65,229962,0
2014-09-19,23.66,23.73,23.03,23.04,624599,0
2014-09-22,23.02,23.05,22.68,22.75,341603,0
2014-09-23,22.72,22.92,22.55,22.72,322611,0
2014-09-24,22.7,22.79,22.53,22.75,220465,0
2014-09-25,22.79,22.79,22.24,22.31,216860,0
2014-09-26,22.32,22.52,22.31,22.43,154589,0
2014-09-29,22.36,22.98,22.29,22.62,402327,0
2014-09-30,22.61,22.61,22.2,22.21,384805,0
2014-10-01,22.17,22.36,22.03,22.17,525154,0
2014-10-02,22.16,22.47,22.15,22.28,265211,0
2014-10-03,22.5,22.56,22.25,22.28,253604,0
2014-10-06,22.32,22.51,22.18,22.35,243783,0
2014-10-07,22.24,22.43,22.04,22.06,236689,0
2014-10-08,21.95,22.24,21.62,22.2,338776,0
2014-10-09,22.13,22.2,21.71,21.79,346643,0
2014-10-10,21.71,21.73,20.84,20.86,554287,0
2014-10-13,20.91,21.12,20.49,20.51,593053,0
2014-10-14,20.73,21.11,20.61,20.7,415286,0
2014-10-15,20.45,21.07,20.37,20.84,567229,0
2014-10-16,20.52,21.27,20.42,20.98,402290,0
2014-10-17,21.16,21.45,21.1,21.1,298021,0
2014-10-20,21.07,21.53,21.03,21.44,308293,0
2014-10-21,21.54,21.81,21.39,21.49,413456,0
2014-10-22,21.5,21.78,21.23,21.24,298546,0
2014-10-23,21.5,22.5,21.38,22.5,509938,0
2014-10-24,22.57,22.75,22.22,22.4,398917,0
2014-10-27,22.35,22.39,21.95,22.22,338362,0
2014-10-28,22.5,23.23,22.43,23.23,502512,0
2014-10-29,23.16,23.45,23.01,23.18,290223,0
2014-10-30,23.16,23.58,23.09,23.32,347334,0
2014-10-31,23.67,23.98,23.51,23.72,516808,0
2014-11-03,23.73,24.11,23.63,24.02,417649,0
2014-11-04,24,24.32,23.9,23.98,309465,0
2014-11-05,24.09,24.09,23.68,23.91,334305,0
2014-11-06,23.97,24.14,23.9,24.04,344708,0
2014-11-07,24.02,24.07,23.63,24,255833,0
2014-11-10,23.94,24.21,23.87,24.09,219321,0
2014-11-11,24.07,24.18,24.02,24.09,211283,0
2014-11-12,23.93,24.33,23.88,24.26,204594,0
2014-11-13,24.22,24.22,23.83,23.9,191334,0
2014-11-14,23.95,24.16,23.85,23.97,233228,0
2014-11-17,23.89,24.12,23.65,23.65,184797,0
2014-11-18,23.79,24.04,23.71,23.96,226203,0
2014-11-19,24,24.09,23.75,23.79,291735,0
2014-11-20,23.7,24.08,23.7,23.93,258186,0
2014-11-21,24.2,24.36,23.82,23.9,265977,0
2014-11-24,23.94,24.15,23.86,24.01,189940,0
2014-11-25,24.02,24.25,23.94,23.95,156827,0
2014-11-26,23.91,24.04,23.87,23.96,185250,0
2014-11-28,23.99,24.18,23.7,23.78,164097,0
2014-12-01,23.76,23.94,23.51,23.52,279709,0
2014-12-02,23.52,24.04,23.43,23.98,267898,0
2014-12-03,24.04,24.46,23.99,24.35,273170,0
2014-12-04,24.28,24.49,24.21,24.38,238406,0
2014-12-05,24.41,24.63,24.34,24.41,263457,0
2014-12-08,24.77,24.77,24.1,24.22,290389,0
2014-12-09,23.94,24.96,23.94,24.95,285225,0
2014-12-10,24.81,24.96,24.42,24.63,495548,0
2014-12-11,24.7,24.95,24.3,24.39,292279,0
2014-12-12,23.95,24.28,23.86,24.07,315687,0
2014-12-15,24.14,24.42,23.84,23.94,285373,0
2014-12-16,23.84,24.3,23.74,23.78,346865,0
2014-12-17,23.8,24.28,23.55,24.25,288940,0
2014-12-18,24.63,25.08,24.41,24.93,340348,0
2014-12-19,24.89,25.13,24.77,24.91,711960,0
2014-12-22,24.9,25.21,24.89,25.1,227531,0
2014-12-23,25.32,25.61,25.2,25.29,198032,0
2014-12-24,25.31,25.55,25.16,25.5,82297,0
2014-12-26,25.56,25.84,25.46,25.72,148480,0
2014-12-29,25.66,25.92,25.47,25.48,155749,0
2014-12-30,25.49,25.81,25.48,25.52,300877,0
2014-12-31,25.56,25.86,25.44,25.44,254586,0
2015-01-02,25.6,25.63,24.84,25.11,237837,0
2015-01-05,24.98,25.16,24.65,24.82,362518,0
2015-01-06,24.94,25.07,24,24.29,473311,0
2015-01-07,24.34,24.52,24.28,24.45,264147,0
2015-01-08,24.68,24.8,24.54,24.75,460299,0
2015-01-09,24.73,24.89,24.43,24.48,244226,0
2015-01-12,24.56,24.74,24.13,24.49,236763,0
2015-01-13,24.77,25.28,24.09,24.51,302588,0
2015-01-14,24.27,24.58,24.12,24.53,239168,0
2015-01-15,24.67,24.67,24.16,24.41,342247,0
2015-01-16,24.31,24.85,24.3,24.83,324022,0
2015-01-20,24.9,24.98,24.48,24.58,342950,0
2015-01-21,24.5,24.5,24,24.12,434036,0
2015-01-22,24.21,24.27,23.81,24.22,340016,0
2015-01-23,24.2,24.42,24.18,24.3,212683,0
2015-01-26,24.32,24.49,24.03,24.49,311553,0
2015-01-27,24.13,24.38,24.13,24.18,196627,0
2015-01-28,24.32,24.64,24.22,24.22,328844,0
2015-01-29,24.33,24.68,24.16,24.68,231975,0
2015-01-30,24.45,24.63,24.2,24.23,326591,0
2015-02-02,24.3,24.79,24.16,24.74,435989,0
2015-02-03,24.23,24.23,23.01,23.07,728120,0
2015-02-04,22.91,22.92,22.32,22.51,526084,0
2015-02-05,22.5,22.88,22.45,22.64,462488,0
2015-02-06,22.66,22.97,22.62,22.75,390584,0
2015-02-09,22.73,22.99,22.61,22.63,341432,0
2015-02-10,22.79,22.81,22.42,22.61,322211,0
2015-02-11,22.52,22.77,22.47,22.58,265377,0
2015-02-12,22.77,22.96,22.69,22.86,250052,0
2015-02-13,22.87,23.02,22.78,22.89,383914,0
2015-02-17,22.85,23.26,22.85,22.99,357839,0
2015-02-18,22.99,23.15,22.83,23.05,390366,0
2015-02-19,23.01,23.24,22.98,23.14,339537,0
2015-02-20,23.11,23.51,22.88,23.39,386693,0
2015-02-23,23.4,23.45,23.15,23.27,297350,0
2015-02-24,23.27,23.63,23.27,23.59,340578,0
2015-02-25,23.6,23.68,23.47,23.59,328593,0
2015-02-26,23.52,23.82,23.44,23.67,363083,0
2015-02-27,23.65,23.73,23.29,23.46,419126,0
2015-03-02,23.51,23.84,23.41,23.73,407000,0
2015-03-03,23.68,24.02,23.67,23.69,420600,0
2015-03-04,23.55,23.87,23.37,23.71,368900,0
2015-03-05,23.72,23.9,23.55,23.69,337800,0
2015-03-06,23.53,23.71,23.28,23.36,287400,0
2015-03-09,23.35,23.47,23.27,23.35,303700,0
2015-03-10,23.2,23.27,22.91,22.94,277300,0
2015-03-11,22.93,23.11,22.63,23.04,576900,0
2015-03-12,22.98,23.57,22.98,23.52,263500,0
2015-03-13,23.54,23.77,23.32,23.69,289800,0
2015-03-16,23.84,24.13,23.75,24.06,275600,0
2015-03-17,24,24.12,23.77,24.08,304800,0
2015-03-18,24.05,24.42,23.9,24.35,341300,0
2015-03-19,24.26,24.46,24.13,24.41,223500,0
2015-03-20,24.52,24.85,24.39,24.82,412300,0
2015-03-23,24.78,25.04,24.74,24.93,379000,0
2015-03-24,24.91,24.99,24.8,24.88,190700,0
2015-03-25,24.86,24.86,24.09,24.11,326200,0
2015-03-26,23.99,24.29,23.88,23.99,264300,0
2015-03-27,24,24.24,23.89,24.2,189500,0
2015-03-30,24.31,24.53,24.3,24.45,229600,0
2015-03-31,24.2,24.32,23.89,24.03,585268,0
2015-04-01,24.04,24.46,23.92,24.36,275500,0
2015-04-02,24.43,24.66,24.41,24.45,222700,0
2015-04-06,24.36,24.72,24.33,24.45,270900,0
2015-04-07,24.4,24.57,24.24,24.32,239634,0
2015-04-08,24.32,24.62,24.32,24.51,249800,0
2015-04-09,24.52,24.63,24.16,24.37,250863,0
2015-04-10,24.43,24.83,24.33,24.72,248700,0
2015-04-13,24.76,24.86,24.49,24.52,152800,0
2015-04-14,24.51,24.68,24.35,24.5,187900,0
2015-04-15,24.56,24.98,24.54,24.92,221395,0
2015-04-16,24.89,24.99,24.72,24.78,166666,0
2015-04-17,24.62,24.65,24.15,24.28,207000,0
2015-04-20,24.44,24.88,24.39,24.86,244245,0
2015-04-21,24.83,24.87,24.53,24.7,343513,0
2015-04-22,24.69,24.69,24.22,24.51,350398,0
2015-04-23,25,25,24.29,24.46,207300,0
2015-04-24,24.55,24.55,24.03,24.3,337079,0
2015-04-27,24.36,24.67,24.19,24.3,295300,0
2015-04-28,24.33,24.51,24.17,24.49,181300,0
2015-04-29,24.36,24.44,24.04,24.14,165100,0
2015-04-30,24,24.18,23.49,23.53,319600,0
2015-05-01,23.58,24.14,23.58,23.95,265600,0
2015-05-04,23.99,24.24,23.95,24,215300,0
2015-05-05,24.05,24.06,23.34,23.51,290900,0
2015-05-06,23.54,23.71,23.27,23.52,287738,0
2015-05-07,23.48,23.7,23.42,23.67,235486,0
2015-05-08,23.75,24.07,23.72,24,226200,0
2015-05-11,24,24.17,23.89,23.94,170900,0
2015-05-12,23.8,24.01,23.46,23.91,209571,0
2015-05-13,24.01,24.18,23.89,24.12,166000,0
2015-05-14,24.22,24.46,24.06,24.45,167100,0
2015-05-15,24.47,24.47,24.06,24.21,182934,0
2015-05-18,24.12,24.39,24.06,24.36,256997,0
2015-05-19,24.39,24.39,24.14,24.23,134799,0
2015-05-20,24.26,24.3,24.08,24.11,196400,0
2015-05-21,24.01,24.11,23.83,23.95,194100,0
2015-05-22,23.94,24.16,23.86,23.87,180300,0
2015-05-26,23.74,23.8,23.35,23.41,264406,0
2015-05-27,23.42,23.71,23.26,23.64,256700,0
2015-05-28,23.56,23.71,23.5,23.63,191964,0
2015-05-29,23.55,23.62,22.86,23.24,246800,0
2015-06-01,23.4,23.51,23.11,23.23,197532,0
2015-06-02,23.13,23.32,22.87,23.15,232370,0
2015-06-03,23.23,23.52,23.13,23.45,203500,0
2015-06-04,23.32,23.33,23,23.12,160700,0
2015-06-05,23.06,23.17,22.79,23.16,211300,0
2015-06-08,23.13,23.25,22.92,23,175800,0
2015-06-09,22.92,23.09,22.75,22.89,215359,0
2015-06-10,23.07,23.42,23.04,23.16,215371,0
2015-06-11,23.21,23.27,23.03,23.15,147462,0
2015-06-12,23.01,23.14,22.92,23.02,152700,0
2015-06-15,22.8,22.97,22.53,22.64,313200,0
2015-06-16,22.73,22.84,22.36,22.79,314200,0
2015-06-17,22.8,22.93,22.7,22.71,182300,0
2015-06-18,22.66,22.86,22.54,22.82,323800,0
2015-06-19,22.84,22.93,22.7,22.82,343200,0
2015-06-22,22.93,23.06,22.74,22.94,203700,0
2015-06-23,22.97,23.06,22.77,22.97,292344,0
2015-06-24,22.96,22.96,22.23,22.24,341600,0
2015-06-25,22.32,22.42,22.13,22.3,344200,0
2015-06-26,22.37,22.37,21.95,22.15,680100,0
2015-06-29,21.93,22.2,21.44,21.48,342300,0
2015-06-30,21.67,21.89,21.51,21.78,524908,0
2015-07-01,21.97,22.09,21.61,21.64,369500,0
2015-07-02,21.9,21.99,21.64,21.64,296400,0
2015-07-06,21.46,21.73,21.26,21.48,404100,0
2015-07-07,21.53,21.53,21,21.29,298700,0
2015-07-08,21.11,21.25,20.9,20.96,363800,0
2015-07-09,21.22,21.31,20.77,20.79,349400,0
2015-07-10,21.03,21.15,20.87,21.11,274900,0
2015-07-13,21.13,21.17,20.59,20.62,401300,0
2015-07-14,20.85,21.21,20.7,21.17,544923,0
2015-07-15,21.13,21.26,20.94,21.02,296651,0
2015-07-16,21.1,21.34,21.01,21.04,429700,0
2015-07-17,21.02,21.13,20.8,20.88,334300,0
2015-07-20,20.89,20.89,20.58,20.64,316000,0
2015-07-21,20.63,21.02,20.56,20.68,321500,0
2015-07-22,20.54,20.7,20.37,20.61,340900,0
2015-07-23,21.98,22.7,21.5,21.71,599100,0
2015-07-24,21.86,22.22,21.53,21.76,658500,0
2015-07-27,21.72,21.97,21.59,21.91,385900,0
2015-07-28,22.09,22.09,21.58,21.93,378700,0
2015-07-29,21.92,22.13,21.81,22,424400,0
2015-07-30,21.93,22.14,21.84,21.94,349200,0
2015-07-31,22.04,22.41,21.86,22.06,337900,0
2015-08-03,22.08,22.08,21.75,21.93,275290,0
2015-08-04,21.92,22.09,21.59,21.8,239300,0
2015-08-05,21.9,22.32,21.86,21.93,192700,0
2015-08-06,22.01,22.16,21.77,21.97,254757,0
2015-08-07,21.83,22.05,21.82,21.94,213900,0
2015-08-10,21.94,22.27,21.92,22.25,288500,0
2015-08-11,22.14,22.35,21.81,21.85,250092,0
2015-08-12,21.65,21.9,21.39,21.8,277000,0
2015-08-13,21.85,22.04,21.58,21.64,208000,0
2015-08-14,21.52,21.92,21.52,21.9,143900,0
2015-08-17,21.81,21.97,21.56,21.97,170800,0
2015-08-18,21.95,21.99,21.72,21.76,142500,0
2015-08-19,21.65,21.97,21.3,21.73,262500,0
2015-08-20,21.51,21.75,21.33,21.53,321100,0
2015-08-21,21.18,21.78,20.98,21.49,516100,0
2015-08-24,20.53,21.45,20.33,20.65,428257,0
2015-08-25,21.27,21.27,20.29,20.3,409500,0
2015-08-26,20.65,21.08,20.26,20.97,457400,0
2015-08-27,21.15,21.36,20.84,21.23,307200,0
2015-08-28,21.22,21.51,21.22,21.42,241500,0
2015-08-31,21.31,21.51,21.2,21.37,274500,0
2015-09-01,21,21.27,20.78,20.87,219000,0
2015-09-02,21.11,21.11,20.81,20.95,183800,0
2015-09-03,20.98,21.24,20.93,21.04,277600,0
2015-09-04,20.9,21.05,20.59,20.82,133700,0
2015-09-08,21.04,21.36,20.91,21.28,283400,0
2015-09-09,21.4,21.59,21.26,21.33,229600,0
2015-09-10,21.26,21.48,21.17,21.41,234711,0
2015-09-11,21.23,21.3,20.84,21.23,208000,0
2015-09-14,21.29,21.29,21.05,21.15,129100,0
2015-09-15,21.21,21.45,21.19,21.38,147400,0
2015-09-16,21.4,21.85,21.3,21.8,178400,0
2015-09-17,21.73,22.08,21.67,21.77,251183,0
2015-09-18,21.52,21.75,21.36,21.42,584700,0
2015-09-21,21.64,21.74,21.31,21.39,266000,0
2015-09-22,21.15,21.15,20.75,20.75,183600,0
2015-09-23,20.81,20.84,20.51,20.58,336533,0
2015-09-24,20.44,20.92,20.32,20.89,306745,0
2015-09-25,21.12,21.34,20.92,21.1,428400,0
2015-09-28,20.99,21.26,20.99,21.16,213461,0
2015-09-29,21.15,21.28,21.04,21.21,227100,0
2015-09-30,21.41,21.78,21.37,21.76,408900,0
2015-10-01,21.67,21.92,21.07,21.43,303500,0
2015-10-02,21.28,21.55,21.12,21.55,247200,0
2015-10-05,21.66,22.28,21.63,22.25,301944,0
2015-10-06,22.25,22.37,21.81,22.15,281900,0
2015-10-07,22.22,22.5,22.17,22.31,287500,0
2015-10-08,22.22,22.53,22.18,22.52,258800,0
2015-10-09,22.57,22.8,22.45,22.68,356200,0
2015-10-12,22.69,23.07,22.68,23.04,224182,0
2015-10-13,22.82,23.11,22.8,22.85,253500,0
2015-10-14,22.77,23.12,22.77,22.87,269500,0
2015-10-15,22.93,23.58,22.93,23.56,361400,0
2015-10-16,23.55,23.55,23.14,23.27,282200,0
2015-10-19,23.16,23.42,23.01,23.05,296482,0
2015-10-20,23.27,23.37,23.09,23.18,163716,0
2015-10-21,23.18,23.27,22.41,22.46,368000,0
2015-10-22,21.96,22.32,19.78,20.56,1538000,0
2015-10-23,20.49,20.49,19.61,20.21,828400,0
2015-10-26,20.11,20.28,19.83,20.08,730500,0
2015-10-27,19.92,20.15,19.61,19.68,636300,0
2015-10-28,19.83,20.38,19.62,20.38,519600,0
2015-10-29,20.19,20.32,19.32,19.68,648400,0
2015-10-30,19.65,19.91,19.53,19.78,642800,0
2015-11-02,19.77,20.35,19.5,20.28,535427,0
2015-11-03,20.35,20.82,20.07,20.76,495800,0
2015-11-04,20.79,20.88,20.45,20.54,347344,0
2015-11-05,20.63,20.7,20.41,20.56,365500,0
2015-11-06,20.48,20.66,20.28,20.66,285800,0
2015-11-09,20.67,20.74,20.31,20.33,378558,0
2015-11-10,20.26,20.38,20.06,20.2,424000,0
2015-11-11,20.25,20.42,20.11,20.27,218500,0
2015-11-12,20.12,20.22,19.84,19.9,419800,0
2015-11-13,19.75,19.92,19.33,19.56,504900,0
2015-11-16,19.61,20.24,19.38,20.2,529000,0
2015-11-17,20.15,20.37,19.9,20.08,549200,0
2015-11-18,20.23,20.54,19.95,20.5,501000,0
2015-11-19,20.46,20.77,20.43,20.57,536800,0
2015-11-20,20.71,21.24,20.7,21.03,432100,0
2015-11-23,20.97,21.28,20.97,21.12,391400,0
2015-11-24,21.02,21.27,20.93,21.21,341100,0
2015-11-25,21.17,21.4,21.13,21.36,208600,0
2015-11-27,21.3,21.65,21.3,21.49,140400,0
2015-11-30,21.6,21.63,21.37,21.46,308800,0
2015-12-01,21.52,21.65,21.46,21.6,233100,0
2015-12-02,21.6,21.78,21.17,21.19,398299,0
2015-12-03,21.29,21.43,21.08,21.08,493672,0
2015-12-04,21.12,21.5,21.12,21.45,165700,0
2015-12-07,21.4,21.54,21.17,21.19,264200,0
2015-12-08,21.31,21.65,20.72,21.46,470531,0
2015-12-09,21.3,21.46,20.88,20.88,306100,0
2015-12-10,20.85,21.03,20.52,20.74,294000,0
2015-12-11,20.42,20.72,20.4,20.57,310200,0
2015-12-14,20.6,20.65,20.42,20.57,242557,0
2015-12-15,20.7,21.24,20.68,21.09,343900,0
2015-12-16,21.2,21.38,20.53,20.68,364900,0
2015-12-17,20.7,20.94,20.67,20.78,272900,0
2015-12-18,20.71,20.93,20.66,20.86,610900,0
2015-12-21,20.96,21.08,20.7,20.89,224100,0
2015-12-22,20.93,21.13,20.64,21.1,190040,0
2015-12-23,21.21,21.62,21.17,21.57,227200,0
2015-12-24,21.53,21.59,21.36,21.37,107994,0
2015-12-28,21.27,21.42,20.94,21.26,169124,0
2015-12-29,21.35,21.51,21.21,21.51,161103,0
2015-12-30,21.42,21.45,20.86,20.88,348746,0
2015-12-31,20.82,20.95,20.66,20.67,265281,0
2016-01-04,20.37,20.37,19.99,20.24,260873,0
2016-01-05,20.3,20.53,20.14,20.48,521512,0
2016-01-06,20.14,20.19,19.62,19.75,574986,0
2016-01-07,19.39,19.47,18.86,18.87,445698,0
2016-01-08,18.97,19.1,18.73,18.76,608899,0
2016-01-11,18.84,19.04,18.56,18.93,443373,0
2016-01-12,19.09,19.12,18.62,19.03,468850,0
2016-01-13,19.05,19.26,18.87,18.95,618539,0
2016-01-14,19.02,19.63,18.85,19.47,703073,0
2016-01-15,18.89,19.01,18.36,18.93,669791,0
2016-01-19,19.08,19.3,18.88,19.18,543700,0
2016-01-20,18.94,19.445,18.65,19.27,908977,0
2016-01-21,19.31,19.72,19.14,19.53,589597,0
2016-01-22,19.84,20.15,19.84,20.13,354878,0
2016-01-25,19.99,20.08,19.57,19.6,331556,0
2016-01-26,19.77,20.37,19.77,20.34,356927,0
2016-01-27,20.24,20.44,20.11,20.2,338749,0
2016-01-28,20.41,20.41,20.03,20.09,244710,0
2016-01-29,20.26,21,20.26,21,481528,0
2016-02-01,20.79,20.92,20.515,20.79,369494,0
2016-02-02,20.58,20.6,20.395,20.52,320095,0
2016-02-03,20.65,20.65,20.13,20.46,518872,0
2016-02-04,20.38,20.84,20.34,20.81,533704,0
2016-02-05,20.7,20.98,20.62,20.73,602341,0
2016-02-08,20.61,20.705,20.05,20.5,745538,0
2016-02-09,20.64,21.97,20.64,21.27,695493,0
2016-02-10,21.31,21.77,21.215,21.31,492421,0
2016-02-11,21,21.44,20.92,21.26,550068,0
2016-02-12,21.43,21.65,21.2,21.51,502715,0
2016-02-16,21.7,22.07,21.62,21.91,398013,0
2016-02-17,22.02,22.23,21.645,21.8,487045,0
2016-02-18,21.83,22.15,21.775,21.94,338499,0
2016-02-19,21.86,22,21.75,21.84,438081,0
2016-02-22,22,22.23,21.84,21.92,317041,0
2016-02-23,21.8,21.95,21.63,21.64,211881,0
2016-02-24,21.48,21.8,21.42,21.69,199719,0
2016-02-25,21.78,21.86,21.58,21.72,270270,0
2016-02-26,21.81,21.97,21.7,21.72,245143,0
2016-02-29,21.69,21.93,21.63,21.65,354047,0
2016-03-01,21.82,22.26,21.82,22,239153,0
2016-03-02,21.97,22.12,21.83,22.02,267281,0
2016-03-03,22.01,22.21,21.79,22.14,351725,0
2016-03-04,22.14,22.18,21.78,21.89,360810,0
2016-03-07,21.73,22.49,21.73,22.45,441195,0
2016-03-08,22.33,22.35,21.91,21.97,287319,0
2016-03-09,22.1,22.34,22.1,22.17,183618,0
2016-03-10,22.25,22.35,21.59,21.87,259810,0
2016-03-11,22,22.29,21.985,22.25,203819,0
2016-03-14,22.18,22.28,21.9,21.91,161819,0
2016-03-15,21.77,21.81,21.53,21.56,201291,0
2016-03-16,21.52,21.96,21.5,21.89,210948,0
2016-03-17,21.81,22.4,21.68,22.32,268291,0
2016-03-18,22.42,22.45,22.24,22.38,378415,0
2016-03-21,22.27,22.415,22.24,22.29,199744,0
2016-03-22,22.2,22.39,22.12,22.19,150192,0
2016-03-23,22.17,22.17,21.81,21.83,217151,0
2016-03-24,21.72,22.2,21.52,22.2,216071,0
2016-03-28,22.22,22.4,22.08,22.19,146900,0
2016-03-29,22.1,22.7,21.815,22.7,271422,0
2016-03-30,22.73,22.99,22.68,22.93,225940,0
2016-03-31,22.91,23.09,22.81,23.05,328282,0
2016-04-01,22.88,23.14,22.52,23.14,224817,0
2016-04-04,23.13,23.13,22.78,22.85,181884,0
2016-04-05,22.7,22.71,22.39,22.39,219195,0
2016-04-06,22.37,22.45,22.18,22.35,180438,0
2016-04-07,22.23,22.26,21.81,21.91,259871,0
2016-04-08,22.16,22.36,21.96,22.09,198444,0
2016-04-11,22.24,22.45,22.04,22.05,214406,0
2016-04-12,22.1,22.435,21.93,21.99,271100,0
2016-04-13,22.13,22.75,22.091,22.73,235560,0
2016-04-14,22.74,22.74,22.41,22.6,118877,0
2016-04-15,22.55,22.76,22.39,22.51,263101,0
2016-04-18,22.51,22.88,22.51,22.85,201226,0
2016-04-19,22.93,23.11,22.76,22.88,202184,0
2016-04-20,22.88,22.9,22.43,22.52,212745,0
2016-04-21,20.25,20.8325,18.54,19.48,1159136,0
2016-04-22,19.05,19.72,19,19.46,748176,0
2016-04-25,19.35,19.62,19.2,19.58,630438,0
2016-04-26,19.69,20.12,19.51,20,570098,0
2016-04-27,19.98,20.06,19.55,19.82,407028,0
2016-04-28,19.73,19.73,19.12,19.21,486654,0
2016-04-29,19.07,19.47,19.01,19.42,477453,0
2016-05-02,19.41,19.76,19.26,19.66,614197,0
2016-05-03,19.56,19.63,19.24,19.57,393310,0
2016-05-04,19.47,19.63,19.35,19.37,419379,0
2016-05-05,19.4,19.462,19.135,19.24,413642,0
2016-05-06,19.1,19.59,19.01,19.59,327511,0
2016-05-09,19.64,19.84,19.56,19.7,439087,0
2016-05-10,19.71,19.98,19.32,19.96,535493,0
2016-05-11,19.86,20.65,19.86,20.46,876462,0
2016-05-12,20.52,20.71,19.98,20,663290,0
2016-05-13,19.98,20.16,19.82,19.95,365548,0
2016-05-16,19.98,20.3,19.96,20.06,466588,0
2016-05-17,20.05,20.19,19.62,19.82,614863,0
2016-05-18,19.74,20.09,19.68,19.75,311747,0
2016-05-19,19.62,19.8,19.265,19.42,398954,0
2016-05-20,19.55,19.99,19.55,19.79,319820,0
2016-05-23,19.81,19.98,19.7,19.86,318262,0
2016-05-24,20.04,20.54,20.04,20.49,314364,0
2016-05-25,20.58,20.73,20.2,20.33,339739,0
2016-05-26,20.39,20.595,20.335,20.54,214461,0
2016-05-27,20.61,20.82,20.42,20.76,183138,0
2016-05-31,20.74,20.775,20.59,20.73,525287,0
2016-06-01,20.62,21.08,20.46,21.03,286565,0
2016-06-02,20.89,21.12,20.76,21.11,243618,0
2016-06-03,21.08,21.27,20.95,21.17,270162,0
2016-06-06,21.2,21.25,21.02,21.2,235649,0
2016-06-07,21.17,21.31,21.03,21.27,205311,0
2016-06-08,21.26,21.525,21.09,21.48,231815,0
2016-06-09,21.39,21.46,21.13,21.43,176101,0
2016-06-10,21.22,21.36,21.05,21.19,243949,0
2016-06-13,21.19,21.19,20.7875,20.82,211345,0
2016-06-14,20.79,21.09,20.715,21.07,191458,0
2016-06-15,21.11,21.11,20.73,20.76,274358,0
2016-06-16,20.64,21.21,20.25,21.15,304992,0
2016-06-17,21.2,21.4,20.93,21.35,659544,0
2016-06-20,21.6,21.75,21.47,21.67,259499,0
2016-06-21,21.73,21.819,21.52,21.78,234075,0
2016-06-22,21.83,22.07,21.74,21.85,299334,0
2016-06-23,22.1,22.4,22.1,22.4,286286,0
2016-06-24,21.48,21.96,21.16,21.26,520480,0
2016-06-27,20.96,20.96,20.09,20.16,469728,0
2016-06-28,20.43,20.56,20.3,20.43,358992,0
2016-06-29,20.63,20.82,20.49,20.62,295876,0
2016-06-30,20.63,21.16,20.49,21.15,287676,0
2016-07-01,21.16,21.34,21.01,21.13,101704,0
2016-07-05,21.05,21.13,20.68,20.85,185121,0
2016-07-06,20.69,21.01,20.55,20.84,227619,0
2016-07-07,20.92,21.33,20.92,21.27,205706,0
2016-07-08,21.5,21.85,21.33,21.82,186134,0
2016-07-11,21.88,22.03,21.8,21.89,137339,0
2016-07-12,21.99,22.33,21.99,22.21,185688,0
2016-07-13,22.36,22.56,22.26,22.43,220010,0
2016-07-14,22.62,22.75,22.49,22.5,165151,0
2016-07-15,22.67,22.74,22.43,22.6,265398,0
2016-07-18,22.67,22.86,22.5,22.59,184295,0
2016-07-19,22.53,22.67,22.43,22.45,174022,0
2016-07-20,22.59,22.83,22.38,22.77,275015,0
2016-07-21,22.85,23.39,22.46,22.89,352928,0
2016-07-22,22.94,23.25,22.55,23.22,452846,0
2016-07-25,23.22,23.76,23.22,23.7,451770,0
2016-07-26,23.61,23.73,22.88,23.51,428946,0
2016-07-27,23.49,23.81,23.48,23.74,405079,0
2016-07-28,23.69,23.83,23.41,23.62,280881,0
2016-07-29,23.64,23.67,23.36,23.44,419114,0
2016-08-01,23.45,23.89,23.33,23.64,331113,0
2016-08-02,23.58,23.74,23.185,23.27,283820,0
2016-08-03,23.34,23.52,23.25,23.52,263273,0
2016-08-04,23.51,23.635,23.451,23.49,287068,0
2016-08-05,23.57,23.99,23.48,23.88,335471,0
2016-08-08,23.88,24,23.73,23.96,212214,0
2016-08-09,24,24.31,23.9,24.2,218223,0
2016-08-10,24.2,24.22,23.78,24.07,231046,0
2016-08-11,24.1,24.27,24,24.11,207315,0
2016-08-12,24.11,24.23,24,24.21,202989,0
2016-08-15,24.25,24.55,24.25,24.36,140416,0
2016-08-16,24.33,24.38,24.06,24.1,215229,0
2016-08-17,24.19,24.21,24.02,24.16,187277,0
2016-08-18,24.21,24.28,24.09,24.15,222139,0
2016-08-19,24.13,24.2,24.1,24.13,191904,0
2016-08-22,24.06,24.2,23.93,24.2,269151,0
2016-08-23,24.2,24.41,24.2,24.22,180416,0
2016-08-24,24.19,24.42,24.15,24.39,186534,0
2016-08-25,24.34,24.45,24.13,24.41,202602,0
2016-08-26,24.47,24.55,24.09,24.24,193621,0
2016-08-29,24.29,24.41,24.24,24.32,157911,0
2016-08-30,24.27,24.45,24.23,24.35,175585,0
2016-08-31,24.38,24.38,23.95,24.12,251403,0
2016-09-01,24.19,24.36,23.925,24.36,231384,0
2016-09-02,24.53,24.53,24.175,24.41,213948,0
2016-09-06,24.46,24.504,23.95,24.17,277507,0
2016-09-07,24.11,24.44,23.96,24.44,268161,0
2016-09-08,24.33,24.45,24.18,24.41,181415,0
2016-09-09,24.22,24.22,23.69,23.71,208037,0
2016-09-12,23.53,24.115,23.221,23.9,321450,0
2016-09-13,23.78,24.067,23.7,23.9,316632,0
2016-09-14,23.88,24.04,23.68,23.82,181606,0
2016-09-15,23.82,24.6,23.7,24.59,332480,0
2016-09-16,24.48,24.48,23.81,23.93,492365,0
2016-09-19,24.08,24.6,24.01,24.36,232347,0
2016-09-20,24.47,24.5,24.28,24.31,276893,0
2016-09-21,24.5,24.815,24.45,24.74,206874,0
2016-09-22,24.65,25.075,24.49,25.07,288237,0
2016-09-23,24.9,24.97,24.57,24.77,285963,0
2016-09-26,24.67,25.04,24.57,24.81,259228,0
2016-09-27,24.72,25.11,24.391,25.04,267949,0
2016-09-28,25.11,25.24,24.76,24.81,355858,0
2016-09-29,24.8,24.88,24.51,24.57,210125,0
2016-09-30,24.66,25.01,24.61,24.95,278777,0
2016-10-03,24.84,25.05,24.73,24.88,186933,0
2016-10-04,24.92,25.13,24.72,24.8,148568,0
2016-10-05,24.97,25.24,24.88,25.14,190742,0
2016-10-06,25.2,25.48,25,25.47,256626,0
2016-10-07,25.48,25.49,25.04,25.2,251748,0
2016-10-10,25.43,25.74,25.43,25.71,196013,0
2016-10-11,25.7,25.7,25.08,25.29,210810,0
2016-10-12,25.23,25.24,24.94,25.19,205568,0
2016-10-13,25.07,25.08,24.591,24.9,272106,0
2016-10-14,25.01,25.17,24.83,24.83,155036,0
2016-10-17,24.75,25.4,24.75,25.15,232422,0
2016-10-18,25.4,25.5,25.05,25.3,302114,0
2016-10-19,25.25,25.25,24.75,25,240967,0
2016-10-20,24.9,25.1,24.475,24.9,236117,0
2016-10-21,24.5,25.45,24.25,25.35,591586,0
2016-10-24,25.6,26,25.575,25.85,273319,0
2016-10-25,25.8,26,25,25.25,356155,0
2016-10-26,25.2,25.5,25.2,25.4,310490,0
2016-10-27,26.2,26.2,25.1,25.15,304557,0
2016-10-28,25,25.5,24.95,25,191545,0
2016-10-31,25.15,25.15,24.65,25.15,353554,0
2016-11-01,25.3,25.35,24.75,25.05,255915,0
2016-11-02,24.95,25.4,24.75,25.05,292257,0
2016-11-03,25.1,25.2,24.75,25,229547,0
2016-11-04,24.95,25.4,24.905,25.2,240963,0
2016-11-07,25.6,25.85,25.4,25.75,238598,0
2016-11-08,25.8,25.8,25.3,25.75,241007,0
2016-11-09,25.5,26.55,25.1,26.4,292629,0
2016-11-10,26.5,27.1,26.5,26.65,328735,0
2016-11-11,26.65,27.15,26.55,27.15,532764,0
2016-11-14,27.15,27.8,27.05,27.2,396264,0
2016-11-15,27,27.45,26.9,27.3,265601,0
2016-11-16,27.3,27.5,26.95,27.35,244057,0
2016-11-17,27.5,27.75,27.2,27.6,146897,0
2016-11-18,27.65,27.85,27.35,27.75,252578,0
2016-11-21,27.8,27.9,27.35,27.75,253650,0
2016-11-22,27.9,28.175,27.775,28.1,285808,0
2016-11-23,28.15,28.6,28,28.55,228549,0
2016-11-25,28.65,28.8,28.3,28.6,104878,0
2016-11-28,28.55,28.95,28.35,28.7,230092,0
2016-11-29,28.8,29.15,28.6,28.85,274198,0
2016-11-30,29.05,29.05,28.15,28.35,264838,0
2016-12-01,28.4,28.45,27.5,27.7,315024,0
2016-12-02,27.8,28.5,27.6,28.35,277600,0
2016-12-05,28.45,29.05,28.4,29.05,247168,0
2016-12-06,28.95,29.25,28.45,29.15,214806,0
2016-12-07,29,29.25,28.85,29.2,245804,0
2016-12-08,29.25,29.65,29.15,29.55,247863,0
2016-12-09,29.6,29.75,29.4,29.6,333062,0
2016-12-12,29.55,29.875,29.3,29.6,282222,0
2016-12-13,29.8,29.9,29.4,29.5,368754,0
2016-12-14,29.45,29.85,29,29.45,323177,0
2016-12-15,29.4,30.1,29.25,29.9,388359,0
2016-12-16,30.05,30.35,29.6,29.7,830724,0
2016-12-19,29.85,30.3,29.75,29.95,223150,0
2016-12-20,30.15,30.55,29.9,30.5,242290,0
2016-12-21,30.55,30.9,30.35,30.7,245140,0
2016-12-22,30.75,30.75,30.2,30.6,166037,0
2016-12-23,30.7,30.75,30.55,30.75,116059,0
2016-12-27,30.75,31.15,30.75,31.1,148881,0
2016-12-28,31.2,31.2,30.45,30.75,184310,0
2016-12-29,30.75,31.15,30.4,30.9,233645,0
2016-12-30,30.95,30.95,30.3,30.5,199553,0
2017-01-03,30.6,31.05,30.35,30.75,256137,0
2017-01-04,30.9,31.15,30.7,31,287431,0
2017-01-05,31,31.2,30.45,30.6,260714,0
2017-01-06,30.65,30.65,30.1,30.5,205608,0
2017-01-09,30.4,30.425,30.15,30.15,293421,0
2017-01-10,30.3,31.025,30.3,30.95,314527,0
2017-01-11,30.9,31.125,30.55,31.05,343872,0
2017-01-12,31.1,31.1,30.35,30.95,234790,0
2017-01-13,31.1,31.3,30.8,30.8,371751,0
2017-01-17,30.8,30.85,29.95,30.1,342996,0
2017-01-18,30.25,30.25,29.8,30.2,469794,0
2017-01-19,30.1,30.5,29.625,29.7,286623,0
2017-01-20,29.95,30.3,29.8,30.05,292313,0
2017-01-23,29.95,30.05,29.7,29.95,144812,0
2017-01-24,30.15,30.525,30.15,30.25,395504,0
2017-01-25,30.55,30.85,30.35,30.65,364867,0
2017-01-26,30.65,30.8,30.45,30.6,368756,0
2017-01-27,30.55,30.8,30.55,30.7,336063,0
2017-01-30,30.45,30.65,30.05,30.55,467348,0
2017-01-31,30.6,30.75,30.05,30.6,485437,0
2017-02-01,30.95,31.1,30.525,30.8,387438,0
2017-02-02,30.8,30.85,30.4,30.5,316757,0
2017-02-03,30.6,31,30.6,30.9,398588,0
2017-02-06,30.9,30.9,30.35,30.5,227077,0
2017-02-07,30.65,30.85,30.1,30.35,410410,0
2017-02-08,30.15,31.25,29.7,30.8,864810,0
2017-02-09,31.25,32.8,31.25,32.75,929402,0
2017-02-10,33,33.445,31.85,32,484673,0
2017-02-13,32.05,32.75,31.75,32.15,768203,0
2017-02-14,32.15,32.5,31.8,32.4,423167,0
2017-02-15,32.35,33.1,32.3,32.9,422001,0
2017-02-16,32.85,33,32.25,32.75,370403,0
2017-02-17,32.75,32.75,32.3,32.6,615837,0
2017-02-21,32.55,32.85,32.4,32.6,328465,0
2017-02-22,32.5,32.7,32.35,32.55,185507,0
2017-02-23,32.45,32.6,32.05,32.35,246929,0
2017-02-24,31.9,32.25,31.85,32.15,231499,0
2017-02-27,31.85,32.2,31.6,32,350913,0
2017-02-28,31.9,31.9,31.075,31.1,396536,0
2017-03-01,31.5,31.95,31.35,31.85,474625,0
2017-03-02,31.75,32,31.525,31.65,194663,0
2017-03-03,31.55,31.9,31.275,31.4,247505,0
2017-03-06,31.35,31.35,30.95,30.95,288603,0
2017-03-07,31,31.4,30.9,31.15,316168,0
2017-03-08,31.3,31.45,31.05,31.15,242417,0
2017-03-09,31,31.3,30.9,31,158733,0
2017-03-10,31.1,31.4,30.8,30.85,238516,0
2017-03-13,30.9,31.1,30.8356,31,171115,0
2017-03-14,31,31.65,30.95,31.55,225372,0
2017-03-15,31.65,32.15,31.65,31.95,240944,0
2017-03-16,32.05,32.525,31.95,32.35,288473,0
2017-03-17,32.55,32.8,32.05,32.75,588799,0
2017-03-20,32.75,32.8,32.05,32.1,204486,0
2017-03-21,32.2,32.25,31.15,31.3,267578,0
2017-03-22,31.35,31.9,31.3,31.85,422931,0
2017-03-23,31.85,32.15,31.7,32,250995,0
2017-03-24,32.1,32.3,31.75,32,254740,0
2017-03-27,31.5,32.25,31.05,32.15,209387,0
2017-03-28,32.05,32.2,31.7,32,289892,0
2017-03-29,31.95,32.1,31.7,31.9,205637,0
2017-03-30,31.9,32.1,31.7,32,358538,0
2017-03-31,31.95,32.125,31.7,31.8,347867,0
2017-04-03,31.85,31.9,31.05,31.3,287842,0
2017-04-04,31.3,31.725,31.2,31.35,214750,0
2017-04-05,31.45,31.6,30.75,30.85,282964,0
2017-04-06,30.95,31.3,30.7,31.15,237351,0
2017-04-07,31.1,31.2,30.7,30.95,326156,0
2017-04-10,30.95,31.5,30.65,30.8,200936,0
2017-04-11,30.75,31.225,30.5,31.1,222865,0
2017-04-12,31.05,31.2,30.5,30.75,130130,0
2017-04-13,30.7,30.9,30.3,30.35,201233,0
2017-04-17,30.5,30.925,30.45,30.85,190416,0
2017-04-18,30.85,31,30.5,30.95,131096,0
2017-04-19,31.1,31.4,30.9,31.15,190305,0
2017-04-20,30.95,32.5,30.95,32.1,730402,0
2017-04-21,31.95,31.95,31,31,430193,0
2017-04-24,31.4,31.8,31.25,31.65,479859,0
2017-04-25,31.9,32.3,31.55,32,317763,0
2017-04-26,32,32.475,31.65,31.95,377981,0
2017-04-27,31.95,32.4,31.95,32.3,358754,0
2017-04-28,32.4,32.5,31.625,31.7,233804,0
2017-05-01,31.8,32.2,31.6,32.1,500516,0
2017-05-02,32.2,32.2,31.725,31.85,219392,0
2017-05-03,31.65,31.8,31.5,31.65,249910,0
2017-05-04,31.8,32.1,31.65,31.9,251222,0
2017-05-05,32,32.1,31.45,32,297536,0
2017-05-08,31.9,32.7,31.9,32.15,450410,0
2017-05-09,32.15,32.6,31.85,32.25,306006,0
2017-05-10,32.25,32.35,31.75,32.2,243400,0
2017-05-11,32,32.35,31.65,32.2,277163,0
2017-05-12,32,32.35,31.95,32.1,312691,0
2017-05-15,32.25,32.4,32,32.25,220160,0
2017-05-16,32.35,32.435,31.975,32.4,300756,0
2017-05-17,31.9,31.95,30.95,31,281960,0
2017-05-18,30.85,31.1,30.675,30.8,303689,0
2017-05-19,30.85,31.45,30.85,31.15,477314,0
2017-05-22,31.25,31.8,31.1,31.7,238838,0
2017-05-23,31.85,31.9,31.4,31.8,284168,0
2017-05-24,31.8,31.95,31.6,31.85,158021,0
2017-05-25,31.95,32.2,31.8,32.15,146491,0
2017-05-26,32.15,32.175,31.8,32,241221,0
2017-05-30,32,32.75,31.8,32.4,454507,0
2017-05-31,32.5,32.6,31.9,32.3,330742,0
2017-06-01,32.55,33,32.15,32.95,295988,0
2017-06-02,33,33.85,32.75,33.5,384106,0
2017-06-05,33.6,33.85,33.25,33.25,174026,0
2017-06-06,33.2,33.45,32.9,33.25,169233,0
2017-06-07,33.4,33.55,33.15,33.3,164536,0
2017-06-08,33.35,34.15,33.35,34.1,236805,0
2017-06-09,34.25,34.45,33.3,33.7,514551,0
2017-06-12,33.7,34.2,33.2382,33.85,233904,0
2017-06-13,34,34.25,33.8,34,199992,0
2017-06-14,34.05,34.15,33.45,33.7,216246,0
2017-06-15,33.45,33.85,33,33.6,220576,0
2017-06-16,33.3,33.6,32.8,33.2,391003,0
2017-06-19,33.4,33.5,32.95,33.2,241892,0
2017-06-20,32.95,33.2,32.65,32.75,147113,0
2017-06-21,32.85,33,32.6,32.75,216937,0
2017-06-22,32.6,32.85,32.35,32.65,110314,0
2017-06-23,32.65,33.5,32.65,33.4,272366,0
2017-06-26,33.45,33.75,33,33.65,303365,0
2017-06-27,33.65,33.65,32.5,32.55,240049,0
2017-06-28,32.75,33.25,32.35,33.25,417815,0
2017-06-29,33.25,33.5,32.125,32.65,272603,0
2017-06-30,32.65,32.75,32.2,32.3,320549,0
2017-07-03,32.45,32.7,32.4,32.65,136946,0
2017-07-05,32.75,32.9,32.15,32.2,256237,0
2017-07-06,31.95,32.25,31.65,32.05,337915,0
2017-07-07,32.15,32.65,31.95,32.5,179563,0
2017-07-10,32.5,33.15,32.25,32.8,242802,0
2017-07-11,32.85,33.05,32.55,32.8,257642,0
2017-07-12,33.05,33.575,33.05,33.45,376143,0
2017-07-13,33.5,33.5,33,33.3,285749,0
2017-07-14,33.3,33.75,33.05,33.7,293134,0
2017-07-17,33.75,33.9,33.325,33.85,229503,0
2017-07-18,33.95,34.05,33.45,34.05,248993,0
2017-07-19,34.2,35.25,33.95,35,470330,0
2017-07-20,34.75,34.9,31.4,33.25,1005639,0
2017-07-21,33.35,33.9,33.2,33.5,523265,0
2017-07-24,33.6,33.975,33.35,33.8,415468,0
2017-07-25,33.65,34.3,33.05,34.3,548052,0
2017-07-26,34.5,34.5,33.55,33.65,269027,0
2017-07-27,33.7,33.8,33.35,33.6,268327,0
2017-07-28,33.35,33.45,33.1,33.25,156138,0
2017-07-31,33.35,33.75,33.25,33.65,304612,0
2017-08-01,33.95,34.4,33.55,33.8,299061,0
2017-08-02,33.75,34.05,33.3,33.5,254629,0
2017-08-03,33.45,33.5,32.9,33.05,237845,0
2017-08-04,33.15,33.2,32.8,32.95,240393,0
2017-08-07,33,33.2,32.7,32.8,268337,0
2017-08-08,32.9,33.3,32.7,32.7,177509,0
2017-08-09,32.55,32.85,32.15,32.5,214988,0
2017-08-10,32.3,32.65,32.2,32.25,245298,0
2017-08-11,32.05,32.5,31.9,31.95,264032,0
2017-08-14,32.25,32.55,32.2,32.4,210188,0
2017-08-15,32.35,32.6,31.8,31.85,173373,0
2017-08-16,32,32.35,31.925,32.15,216427,0
2017-08-17,32,32.2,31.25,31.3,325018,0
2017-08-18,31,31.6,30.8,31.35,236391,0
2017-08-21,31.3,31.7,31.1862,31.3,205717,0
2017-08-22,31.4,31.85,31.4,31.75,176370,0
2017-08-23,31.6,31.85,31.55,31.6,245112,0
2017-08-24,31.8,31.8,31.3,31.5,179969,0
2017-08-25,31.65,31.975,31.5,31.85,131699,0
2017-08-28,31.85,31.925,31.55,31.85,180794,0
2017-08-29,31.45,32.1,31.4,31.8,292960,0
2017-08-30,31.8,32.2,31.75,32.1,225882,0
2017-08-31,32.25,32.575,32,32.5,204772,0
2017-09-01,32.5,32.9,32.5,32.85,143336,0
2017-09-05,32.8,32.9,32.2,32.45,188175,0
2017-09-06,32.65,32.65,32,32.1,134133,0
2017-09-07,32.1,32.15,31.75,31.95,103361,0
2017-09-08,31.9,32.2,31.65,31.95,109909,0
2017-09-11,32.25,32.575,32.05,32.55,145700,0
2017-09-12,32.65,32.7,32.5,32.6,174051,0
2017-09-13,32.5,32.575,32.25,32.4,213890,0
2017-09-14,32.3,32.45,32.2,32.4,157516,0
2017-09-15,32.45,32.6,32.3,32.6,419222,0
2017-09-18,32.75,33.25,32.75,33.15,233815,0
2017-09-19,33.15,33.6,33.05,33.6,200810,0
2017-09-20,33.55,33.65,33.25,33.35,202434,0
2017-09-21,33.35,33.55,33.1205,33.35,174615,0
2017-09-22,33.35,33.75,33.2478,33.6,105099,0
2017-09-25,33.45,33.5,33,33.3,233846,0
2017-09-26,33.5,33.8,33.45,33.75,184240,0
2017-09-27,34.05,34.575,33.65,34.45,343691,0
2017-09-28,34.3,34.6,33.9,34.55,330069,0
2017-09-29,34.5,34.55,34.1,34.15,226714,0
2017-10-02,34.3,35,34.25,35,300457,0
2017-10-03,35,35.3,34.8,35.2,292846,0
2017-10-04,35.25,35.45,35.05,35.45,165352,0
2017-10-05,35.55,35.65,35.35,35.55,163945,0
2017-10-06,35.5,35.6,35.25,35.35,185690,0
2017-10-09,35.35,35.55,35.15,35.4,236847,0
2017-10-10,35.4,35.6,35.3,35.45,180715,0
2017-10-11,35.55,35.65,35.3,35.4,293523,0
2017-10-12,35.4,35.6,35.25,35.5,202682,0
2017-10-13,35.65,35.75,35.375,35.5,150523,0
2017-10-16,35.6,35.8,35.35,35.5,207593,0
2017-10-17,35.55,35.55,35.15,35.3,246068,0
2017-10-18,35.55,35.75,35.4,35.6,440487,0
2017-10-19,33.25,33.65,29.95,31,1303442,0
2017-10-20,31.3,31.35,30.15,30.5,704230,0
2017-10-23,30.8,30.8,30.2,30.5,496774,0
2017-10-24,30.5,30.6,30.2,30.3,493044,0
2017-10-25,30.1,31,30.05,30.7,500763,0
2017-10-26,30.8,30.9,30.35,30.45,384800,0
2017-10-27,30.4,30.8,30.3,30.8,295658,0
2017-10-30,30.55,30.75,30.4,30.55,309619,0
2017-10-31,30.65,31.2,30.5,30.95,459194,0
2017-11-01,31.2,31.2,30.15,30.15,330591,0
2017-11-02,30,30.35,29.75,30,392302,0
2017-11-03,30.1,30.25,29.45,29.55,275432,0
2017-11-06,29.55,30.1,29.45,29.95,450595,0
2017-11-07,29.9,30.1,29.15,29.25,563718,0
2017-11-08,29.35,29.65,29.15,29.6,727840,0
2017-11-09,29.4,30.1,29.3,29.95,355850,0
2017-11-10,29.95,30.375,29.95,30.15,235102,0
