Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.39,21.01,20.39,20.9,471500,0
2005-02-28,20.9,20.98,20.54,20.86,682500,0
2005-03-01,20.86,21.08,20.86,20.97,529600,0
2005-03-02,20.81,20.94,20.74,20.83,539100,0
2005-03-03,20.79,20.86,20.63,20.63,816000,0
2005-03-04,20.68,20.86,20.62,20.81,558500,0
2005-03-07,20.77,20.77,20.54,20.69,745300,0
2005-03-08,20.65,20.66,20.54,20.55,347500,0
2005-03-09,20.46,20.54,20.24,20.27,404800,0
2005-03-10,20.21,20.4,20.01,20.21,508100,0
2005-03-11,20.21,20.23,20.06,20.09,252100,0
2005-03-14,20.09,20.09,19.87,20.04,820900,0
2005-03-15,20.05,20.2,20,20.02,450800,0
2005-03-16,20,20.02,19.81,19.97,444700,0
2005-03-17,20.26,20.34,19.69,19.7,685300,0
2005-03-18,19.6,19.61,17.12,18.05,4112000,0
2005-03-21,18.15,18.4,17.88,18.26,1427900,0
2005-03-22,18.2,18.28,17.84,17.87,1013600,0
2005-03-23,17.98,18.41,17.98,18.03,1375100,0
2005-03-24,18.14,18.17,17.91,17.92,820900,0
2005-03-28,17.92,18.38,17.89,18.2,551600,0
2005-03-29,18.1,18.43,18.1,18.38,916800,0
2005-03-30,18.34,18.75,18.1,18.75,685700,0
2005-03-31,18.69,18.82,18.66,18.8,719100,0
2005-04-01,18.8,18.95,18.52,18.6,1116100,0
2005-04-04,17.29,18.56,17.29,18.49,1831200,0
2005-04-05,18.49,18.6,18.34,18.47,812400,0
2005-04-06,18.2,18.37,18.1,18.32,905900,0
2005-04-07,18.26,18.52,18.25,18.45,477300,0
2005-04-08,18.44,18.49,18.29,18.33,440000,0
2005-04-11,18.29,18.43,18.28,18.36,362000,0
2005-04-12,18.32,18.63,18.24,18.59,539600,0
2005-04-13,18.46,18.54,18.27,18.39,548200,0
2005-04-14,18.39,18.66,18.39,18.61,533200,0
2005-04-15,18.56,18.83,18.48,18.69,799700,0
2005-04-18,18.63,18.71,18.52,18.65,744100,0
2005-04-19,18.66,18.83,18.63,18.77,539200,0
2005-04-20,18.69,18.78,18.56,18.59,557800,0
2005-04-21,18.6,18.76,18.6,18.69,541200,0
2005-04-22,18.69,18.82,18.68,18.76,647700,0
2005-04-25,18.76,19.02,18.72,19,792100,0
2005-04-26,18.98,19.26,18.95,19.15,971500,0
2005-04-27,19.15,20.14,19.15,20.12,1697900,0
2005-04-28,20.12,20.26,19.88,20,817200,0
2005-04-29,20.12,20.43,20,20.43,588400,0
2005-05-02,20.49,20.93,20.4,20.81,816600,0
2005-05-03,20.71,20.96,20.71,20.83,571700,0
2005-05-04,20.83,21.04,20.79,20.94,664800,0
2005-05-05,20.96,20.96,20.5,20.77,905800,0
2005-05-06,20.82,20.82,20.63,20.63,479200,0
2005-05-09,20.53,20.62,20.42,20.52,572000,0
2005-05-10,20.43,20.7,20.36,20.59,636500,0
2005-05-11,20.65,20.7,20.49,20.69,741400,0
2005-05-12,20.67,20.83,20.41,20.43,536700,0
2005-05-13,20.43,20.53,20.14,20.22,446800,0
2005-05-16,20.16,20.98,20.15,20.97,536800,0
2005-05-17,20.97,21.34,20.89,21.31,614900,0
2005-05-18,21.17,21.66,21.15,21.51,500500,0
2005-05-19,21.46,21.83,21.44,21.73,479800,0
2005-05-20,21.83,22.23,21.8,21.96,485000,0
2005-05-23,21.88,22.24,21.83,22.16,375800,0
2005-05-24,22.11,22.26,21.95,22.08,430700,0
2005-05-25,22.08,22.12,21.75,21.87,275900,0
2005-05-26,21.79,22.14,21.77,22.11,277600,0
2005-05-27,22.07,22.14,21.98,22.06,176700,0
2005-05-31,22.11,22.14,21.98,22.08,522200,0
2005-06-01,22.14,22.91,22.14,22.76,1337500,0
2005-06-02,22.76,22.84,22.37,22.8,644100,0
2005-06-03,22.81,22.97,22.75,22.88,540200,0
2005-06-06,22.83,22.99,22.81,22.88,469700,0
2005-06-07,22.83,22.87,22.77,22.81,454700,0
2005-06-08,22.77,22.96,22.73,22.96,402900,0
2005-06-09,22.94,23.39,22.88,23.37,492200,0
2005-06-10,23.39,23.57,23.28,23.51,404400,0
2005-06-13,23.37,23.47,23.2,23.29,373600,0
2005-06-14,23.24,23.45,23.15,23.42,405600,0
2005-06-15,23.4,23.43,23.17,23.35,380700,0
2005-06-16,23.35,23.6,23.25,23.57,563300,0
2005-06-17,23.68,23.69,23.4,23.57,521200,0
2005-06-20,23.23,23.23,22.97,23.06,1377000,0
2005-06-21,23,23.24,22.94,23.24,773900,0
2005-06-22,23.23,23.31,23.05,23.15,355400,0
2005-06-23,23.11,23.17,23.05,23.12,428100,0
2005-06-24,23.03,23.03,22.57,22.88,936000,0
2005-06-27,22.8,23.05,22.67,23.05,1408300,0
2005-06-28,22.93,23.05,22.8,22.97,403200,0
2005-06-29,22.97,23.33,22.81,23.05,315900,0
2005-06-30,23.05,23.41,22.9,22.91,493200,0
2005-07-01,22.83,23.17,22.77,23.17,310300,0
2005-07-05,23.17,23.48,23.07,23.44,252400,0
2005-07-06,23.37,23.42,23.19,23.19,291300,0
2005-07-07,23.19,23.5,23.05,23.45,451700,0
2005-07-08,23.45,23.58,23.38,23.49,367100,0
2005-07-11,23.51,23.56,23.42,23.52,374900,0
2005-07-12,23.49,23.85,23.46,23.81,371100,0
2005-07-13,23.85,24.3,23.84,23.92,456200,0
2005-07-14,23.92,24.26,23.91,24.12,389400,0
2005-07-15,24.02,24.28,23.97,24.18,472300,0
2005-07-18,24.04,24.28,23.91,24.05,527700,0
2005-07-19,24.01,24.02,23.66,23.78,555100,0
2005-07-20,23.78,24.16,23.57,23.97,408500,0
2005-07-21,23.93,24.01,23.82,23.84,339000,0
2005-07-22,23.8,23.91,23.77,23.82,367800,0
2005-07-25,23.72,24.02,23.68,23.97,316100,0
2005-07-26,23.85,24.02,23.68,23.96,365100,0
2005-07-27,24.24,24.62,24.19,24.45,744600,0
2005-07-28,24.4,25.02,24.37,24.94,543000,0
2005-07-29,24.99,25.22,24.95,25.08,421000,0
2005-08-01,25.62,25.62,24.45,24.57,353400,0
2005-08-02,24.51,24.79,24.49,24.79,318400,0
2005-08-03,24.63,24.68,24.22,24.3,556200,0
2005-08-04,24.25,24.49,24.13,24.23,387600,0
2005-08-05,24.12,24.17,23.62,23.74,533600,0
2005-08-08,23.77,23.91,23.74,23.85,312800,0
2005-08-09,23.87,24.04,23.8,23.9,313000,0
2005-08-10,24.02,24.24,23.84,23.88,379900,0
2005-08-11,23.96,24.08,23.89,24.07,399500,0
2005-08-12,24.02,24.11,23.75,24.08,387100,0
2005-08-15,24.01,24.07,23.84,23.97,430300,0
2005-08-16,23.96,23.97,23.57,23.62,309400,0
2005-08-17,23.62,23.62,23.2,23.49,374900,0
2005-08-18,23.41,23.53,23.18,23.51,260900,0
2005-08-19,23.54,23.56,23.36,23.43,152200,0
2005-08-22,23.41,23.67,23.37,23.65,297200,0
2005-08-23,23.6,23.68,23.52,23.54,239600,0
2005-08-24,24,24,23.35,23.49,223200,0
2005-08-25,23.58,23.59,23.26,23.35,275500,0
2005-08-26,23.25,23.37,23.04,23.25,310500,0
2005-08-29,23.05,23.36,22.88,23.36,329800,0
2005-08-30,23.33,23.39,23.09,23.35,343300,0
2005-08-31,23.38,23.77,23.36,23.74,676300,0
2005-09-01,23.74,24,23.71,23.84,755600,0
2005-09-02,23.8,23.92,23.65,23.88,247000,0
2005-09-06,23.97,24.08,23.88,23.96,578900,0
2005-09-07,23.97,24.53,23.94,24.43,486800,0
2005-09-08,24.29,24.45,24.24,24.37,513800,0
2005-09-09,24.32,24.99,24.29,24.95,552800,0
2005-09-12,24.89,25.33,24.77,25.29,683600,0
2005-09-13,25.23,25.47,25.05,25.08,398400,0
2005-09-14,24.98,25.12,24.83,24.98,290400,0
2005-09-15,25.02,25.64,25.01,25.6,545200,0
2005-09-16,25.7,26.15,25.7,26.12,1166800,0
2005-09-19,26.12,26.14,25.54,25.55,666900,0
2005-09-20,25.59,25.96,25.21,25.23,609800,0
2005-09-21,25.14,25.14,24.71,24.74,626600,0
2005-09-22,24.62,24.91,24.46,24.78,321800,0
2005-09-23,24.79,25.21,24.62,25.17,508500,0
2005-09-26,25.27,25.27,25.05,25.11,739100,0
2005-09-27,25.19,25.29,25.01,25.13,383900,0
2005-09-28,25.06,25.12,24.8,24.86,426200,0
2005-09-29,24.87,25.76,24.87,25.76,367500,0
2005-09-30,25.72,26.22,25.57,26.06,811500,0
2005-10-03,26.06,26.25,25.9,26.17,604600,0
2005-10-04,26.28,26.48,26.05,26.1,530800,0
2005-10-05,25.91,25.92,25.3,25.3,451000,0
2005-10-06,25.34,25.39,24.9,24.99,698400,0
2005-10-07,24.99,25.01,24.56,24.83,770500,0
2005-10-10,24.79,24.88,24.58,24.58,443100,0
2005-10-11,24.58,24.58,24.04,24.14,758100,0
2005-10-12,24,24,23.42,23.71,632100,0
2005-10-13,23.54,23.57,23.15,23.32,729300,0
2005-10-14,23.34,24.13,23.32,24.09,503000,0
2005-10-17,24.07,24.63,24.04,24.2,631900,0
2005-10-18,24.4,24.63,24.04,24.08,679900,0
2005-10-19,23.85,24.1,23.38,24.06,708300,0
2005-10-20,24.08,24.17,23.54,23.76,560700,0
2005-10-21,23.85,24.11,23.66,23.99,686600,0
2005-10-24,24.1,24.93,24.08,24.85,664800,0
2005-10-25,24.79,25,24.48,24.67,679800,0
2005-10-26,24.85,25.21,24.12,24.48,1089200,0
2005-10-27,24.4,24.61,24.08,24.14,638600,0
2005-10-28,24.08,24.26,23.82,24.26,787500,0
2005-10-31,24.25,25.1,24.25,25.01,542800,0
2005-11-01,24.93,25.25,24.59,25.18,527700,0
2005-11-02,25.04,26.24,25.02,26.13,755500,0
2005-11-03,26.11,26.25,26.04,26.19,630400,0
2005-11-04,26.12,26.23,25.67,25.94,402100,0
2005-11-07,26.23,26.7,26.1,26.63,850300,0
2005-11-08,26.61,26.61,25.64,25.68,946700,0
2005-11-09,25.68,26.35,25.53,26.12,687900,0
2005-11-10,25.94,27.05,25.83,27.01,608900,0
2005-11-11,26.93,27.12,26.59,27.08,584200,0
2005-11-14,26.94,27.72,26.77,27.72,759900,0
2005-11-15,27.7,27.7,26.59,26.85,726300,0
2005-11-16,26.87,26.91,26.34,26.47,561600,0
2005-11-17,26.58,27.31,26.51,27.31,487300,0
2005-11-18,27.31,27.31,26.67,27.11,466100,0
2005-11-21,26.89,27.17,26.84,26.99,521600,0
2005-11-22,26.76,27.19,26.69,27.04,467700,0
2005-11-23,26.82,27.25,26.79,27,577300,0
2005-11-25,27.07,27.07,26.75,26.77,171700,0
2005-11-28,26.83,27.01,26.43,26.95,888800,0
2005-11-29,27.04,27.58,27.04,27.37,431100,0
2005-11-30,27.23,27.4,26.85,26.85,1563800,0
2005-12-01,26.99,27.37,26.87,27.29,281400,0
2005-12-02,27.11,27.18,26.84,27.01,229500,0
2005-12-05,27.1,27.49,26.91,27.25,558300,0
2005-12-06,27.3,27.4,27.01,27.07,339600,0
2005-12-07,26.99,27.08,26.79,26.98,244000,0
2005-12-08,27.16,27.39,26.98,27.1,351400,0
2005-12-09,27.07,27.47,26.99,27.26,263400,0
2005-12-12,27.28,27.56,27.15,27.45,233200,0
2005-12-13,27.4,27.65,27.22,27.57,362400,0
2005-12-14,27.56,28.25,27.56,27.97,585100,0
2005-12-15,27.94,27.96,27.62,27.72,561700,0
2005-12-16,27.17,27.54,27.16,27.2,552800,0
2005-12-19,27.2,27.2,26.8,26.87,583400,0
2005-12-20,26.85,26.95,26.47,26.52,652600,0
2005-12-21,26.46,26.68,26.22,26.49,523100,0
2005-12-22,26.5,26.56,26.2,26.38,443200,0
2005-12-23,26.42,26.6,26.37,26.55,187200,0
2005-12-27,26.51,26.71,26.36,26.36,254900,0
2005-12-28,26.25,26.35,26.05,26.19,399900,0
2005-12-29,26.21,26.51,26.09,26.39,258700,0
2005-12-30,26.28,26.28,25.81,25.85,308400,0
2006-01-03,25.85,25.9,25.45,25.82,843800,0
2006-01-04,25.82,26.67,25.78,26.39,956600,0
2006-01-05,26.19,26.2,25.68,25.76,1038800,0
2006-01-06,25.94,26.3,25.85,26.16,502300,0
2006-01-09,26.14,26.31,25.68,25.71,1070900,0
2006-01-10,25.56,26.31,25.17,26.16,1514500,0
2006-01-11,26.3,26.92,26.27,26.79,979400,0
2006-01-12,26.68,26.82,26.42,26.52,627400,0
2006-01-13,26.97,26.97,26.36,26.52,409500,0
2006-01-17,26.35,26.48,26.12,26.28,410600,0
2006-01-18,26.08,26.36,26.07,26.34,339000,0
2006-01-19,26.31,26.51,26.24,26.36,364000,0
2006-01-20,26.31,26.35,25.76,25.76,402600,0
2006-01-23,25.76,26.12,25.59,26.1,426100,0
2006-01-24,26.2,26.4,26.13,26.22,428300,0
2006-01-25,26.41,26.51,26,26.12,195900,0
2006-01-26,26.2,26.63,26.18,26.54,267800,0
2006-01-27,26.54,26.69,26.36,26.51,505400,0
2006-01-30,26.45,27,26.43,26.69,360900,0
2006-01-31,26.52,26.82,26.34,26.72,314200,0
2006-02-01,26.7,26.8,26.54,26.67,303200,0
2006-02-02,26.65,26.68,26.06,26.23,266700,0
2006-02-03,26.11,26.39,26.01,26.34,684800,0
2006-02-06,26.33,26.39,25.74,26.15,399300,0
2006-02-07,26.08,26.36,25.79,25.93,312500,0
2006-02-08,25.88,26.15,25.82,26.09,296500,0
2006-02-09,26.07,26.14,25.66,25.91,866800,0
2006-02-10,25.9,26.07,25.69,26.05,441600,0
2006-02-13,26.04,26.05,25.47,25.76,419700,0
2006-02-14,25.62,26.12,25.42,26.03,632500,0
2006-02-15,25.97,26.06,25.42,25.65,653400,0
2006-02-16,25.64,25.79,24.33,24.57,3086600,0
2006-02-17,24.54,24.59,23.84,23.96,1571700,0
2006-02-21,23.69,24.18,23.57,23.8,1237100,0
2006-02-22,23.95,24.37,23.93,24.26,906300,0
2006-02-23,24.03,24.23,24,24.02,492200,0
2006-02-24,23.98,24.04,23.78,24,483700,0
2006-02-27,24.08,24.4,24.06,24.32,694300,0
2006-02-28,24.17,24.28,23.89,24.06,642300,0
2006-03-01,23.97,24.16,23.81,23.98,495400,0
2006-03-02,23.7,23.73,23.17,23.39,826200,0
2006-03-03,23.11,23.39,23.1,23.12,1041200,0
2006-03-06,22.97,23.03,22.4,22.53,1265200,0
2006-03-07,22.43,22.43,21.99,22.1,1086400,0
2006-03-08,22.1,22.15,21.95,22.08,716600,0
2006-03-09,22.08,22.1,21.59,21.76,731600,0
2006-03-10,21.79,21.81,21.6,21.68,653600,0
2006-03-13,21.79,22.14,21.71,22.1,724300,0
2006-03-14,22.14,22.58,22.14,22.55,922800,0
2006-03-15,22.6,22.85,22.06,22.79,1476400,0
2006-03-16,22.93,23.13,22.91,23.1,792200,0
2006-03-17,23.11,23.2,22.85,23,664600,0
2006-03-20,23,23.12,22.81,22.83,452400,0
2006-03-21,22.84,22.92,22.64,22.64,510200,0
2006-03-22,22.65,22.65,22.35,22.51,412800,0
2006-03-23,22.49,22.72,22.45,22.6,479200,0
2006-03-24,22.57,22.6,22.16,22.31,781200,0
2006-03-27,22.26,22.32,22.11,22.26,424000,0
2006-03-28,22.26,22.28,21.84,21.86,927400,0
2006-03-29,21.83,22.51,21.72,22.34,1018300,0
2006-03-30,22.33,22.34,22.04,22.16,567300,0
2006-03-31,22.14,22.42,21.97,22.35,550800,0
2006-04-03,22.26,22.4,22.09,22.14,796500,0
2006-04-04,22.11,22.3,22,22.18,554000,0
2006-04-05,22.18,22.45,22.1,22.32,399800,0
2006-04-06,22.36,22.6,22.34,22.6,834800,0
2006-04-07,22.61,22.71,22.18,22.26,450400,0
2006-04-10,22.27,22.48,22.19,22.35,386200,0
2006-04-11,22.35,22.51,22.16,22.2,543800,0
2006-04-12,22.24,22.48,22.24,22.38,353100,0
2006-04-13,22.37,22.38,22.16,22.24,421400,0
2006-04-17,22.18,22.3,22.08,22.23,337900,0
2006-04-18,22.22,22.42,22.14,22.24,570200,0
2006-04-19,22.11,22.7,22.11,22.68,596600,0
2006-04-20,22.63,22.83,22.56,22.65,477800,0
2006-04-21,22.7,22.8,22.47,22.56,443000,0
2006-04-24,22.49,22.61,22.38,22.57,457300,0
2006-04-25,22.57,22.68,22.21,22.28,839000,0
2006-04-26,22.24,23.83,22.22,23.81,2031200,0
2006-04-27,23.65,24.37,23.61,24.37,1174900,0
2006-04-28,24.22,24.42,24.1,24.31,835000,0
2006-05-01,24.2,24.27,23.62,23.65,728600,0
2006-05-02,23.68,23.68,23.16,23.31,911300,0
2006-05-03,23.21,23.39,23.1,23.22,584400,0
2006-05-04,23.17,23.47,23.16,23.36,311600,0
2006-05-05,23.36,23.68,23.36,23.47,553100,0
2006-05-08,23.34,23.54,23.23,23.44,403600,0
2006-05-09,23.31,23.58,23.28,23.44,305900,0
2006-05-10,23.28,23.54,23.18,23.43,383800,0
2006-05-11,23.34,23.85,23.34,23.6,491900,0
2006-05-12,23.6,23.94,23.51,23.74,807600,0
2006-05-15,23.71,23.87,23.43,23.86,528300,0
2006-05-16,23.9,23.93,23.69,23.84,505700,0
2006-05-17,23.74,23.81,23.4,23.41,618400,0
2006-05-18,23.47,23.81,23.41,23.69,681100,0
2006-05-19,23.63,23.63,23.01,23.23,1169700,0
2006-05-22,23.04,23.17,22.87,23.06,1023400,0
2006-05-23,23.07,23.66,22.61,23.17,1453400,0
2006-05-24,23.46,24.77,23.46,24.38,1688800,0
2006-05-25,24.4,24.43,23.89,24.11,916400,0
2006-05-26,24.11,24.4,24.11,24.36,544800,0
2006-05-30,24.36,24.4,23.72,23.86,881400,0
2006-05-31,23.82,24,23.73,23.95,2110500,0
2006-06-01,23.91,24.09,23.61,24.09,1199500,0
2006-06-02,24.34,24.49,23.98,24.22,531000,0
2006-06-05,24.4,24.43,23.4,23.48,1086500,0
2006-06-06,23.47,23.92,23.17,23.84,1225600,0
2006-06-07,23.84,24.32,23.79,23.81,801400,0
2006-06-08,23.85,23.87,23.32,23.45,1213800,0
2006-06-09,23.48,23.68,23.34,23.47,715100,0
2006-06-12,23.47,23.54,23.05,23.08,480800,0
2006-06-13,22.94,23.26,22.89,22.91,530000,0
2006-06-14,22.83,22.84,22.67,22.79,651500,0
2006-06-15,22.82,23.31,22.65,23.11,636300,0
2006-06-16,23.05,23.19,22.95,23.11,821500,0
2006-06-19,23.06,23.37,23.03,23.25,504000,0
2006-06-20,23.21,23.31,23.03,23.25,657300,0
2006-06-21,23.24,23.69,23.21,23.66,653300,0
2006-06-22,23.56,23.71,23.03,23.14,569200,0
2006-06-23,23.07,23.21,22.8,23.04,360700,0
2006-06-26,23.32,23.34,23.02,23.21,747500,0
2006-06-27,23.29,23.88,23.11,23.41,1213200,0
2006-06-28,23.31,23.31,22.94,23.13,390600,0
2006-06-29,23.2,23.82,23.2,23.82,477900,0
2006-06-30,23.84,24.22,23.74,24.12,929600,0
2006-07-03,24.22,24.24,23.81,24.09,346800,0
2006-07-05,23.91,23.91,23.08,23.12,863800,0
2006-07-06,23.15,23.17,22.87,22.92,704200,0
2006-07-07,22.92,22.93,22.57,22.71,606600,0
2006-07-10,22.73,22.78,22.38,22.45,531400,0
2006-07-11,22.43,22.43,21.75,21.88,1299200,0
2006-07-12,21.8,22.08,21.62,21.74,699900,0
2006-07-13,21.75,21.94,21.64,21.88,581300,0
2006-07-14,21.86,21.97,21.45,21.46,802100,0
2006-07-17,21.38,21.64,21.19,21.38,774500,0
2006-07-18,21.29,21.39,20.61,20.86,1509100,0
2006-07-19,20.84,21.51,20.84,21.34,1151500,0
2006-07-20,21.34,21.4,20.73,20.74,1947600,0
2006-07-21,20.78,20.83,20.43,20.6,1064700,0
2006-07-24,20.6,21.76,20.6,21.42,1039500,0
2006-07-25,21.36,21.63,21.01,21.63,1016000,0
2006-07-26,21.92,22.26,21.68,21.77,1541200,0
2006-07-27,21.63,21.71,21.14,21.18,1367000,0
2006-07-28,21.23,21.72,21.22,21.47,515500,0
2006-07-31,21.38,21.39,21.08,21.12,419900,0
2006-08-01,21.06,21.1,20.84,20.96,520900,0
2006-08-02,21.07,21.61,21.07,21.44,1091100,0
2006-08-03,21.38,21.56,21.29,21.44,893400,0
2006-08-04,21.64,21.96,21.6,21.83,771500,0
2006-08-07,21.8,21.92,21.71,21.75,552900,0
2006-08-08,21.83,22.24,21.83,22,804800,0
2006-08-09,22,22,21.5,21.52,706800,0
2006-08-10,21.52,21.86,21.49,21.7,776900,0
2006-08-11,21.68,21.68,21.31,21.43,489800,0
2006-08-14,21.61,22.24,21.61,21.92,629500,0
2006-08-15,22.26,22.52,22.09,22.48,526100,0
2006-08-16,22.66,22.68,22.47,22.53,489400,0
2006-08-17,22.51,22.93,22.51,22.84,640800,0
2006-08-18,22.85,22.87,22.71,22.84,664300,0
2006-08-21,22.83,22.84,22.71,22.8,772300,0
2006-08-22,22.74,22.87,22.64,22.68,825100,0
2006-08-23,22.61,22.64,22.26,22.35,444100,0
2006-08-24,22.43,22.43,22.19,22.31,539400,0
2006-08-25,22.31,22.31,22.06,22.18,354800,0
2006-08-28,22.09,22.36,22,22.31,545500,0
2006-08-29,22.27,22.72,22.27,22.72,428100,0
2006-08-30,22.68,22.96,22.59,22.91,454900,0
2006-08-31,22.96,23.23,22.85,23.18,580400,0
2006-09-01,23.29,23.29,23.05,23.16,436700,0
2006-09-05,23.17,23.25,22.9,22.94,1090700,0
2006-09-06,22.76,22.78,22.5,22.71,601400,0
2006-09-07,22.57,23.19,22.57,23.07,502700,0
2006-09-08,23.06,23.47,22.83,23.4,551200,0
2006-09-11,23.28,23.82,23.28,23.68,912100,0
2006-09-12,23.62,24.04,23.6,24.04,476800,0
2006-09-13,24,24.34,23.92,24.32,465200,0
2006-09-14,24.32,24.45,24.09,24.4,417100,0
2006-09-15,24.52,24.59,23.7,24.18,955900,0
2006-09-18,24.33,24.33,23.6,23.78,667300,0
2006-09-19,23.74,23.76,23.45,23.75,392200,0
2006-09-20,23.92,24.12,23.89,24.02,284800,0
2006-09-21,24.05,24.15,23.77,23.77,512600,0
2006-09-22,23.75,23.86,23.62,23.78,238600,0
2006-09-25,23.82,24.19,23.55,24.18,506700,0
2006-09-26,24.02,24.44,23.97,24.26,399000,0
2006-09-27,24.12,24.38,24.01,24.29,430400,0
2006-09-28,24.29,24.5,24.17,24.49,568000,0
2006-09-29,24.45,24.48,24.08,24.16,454400,0
2006-10-02,24.16,24.17,23.54,23.69,537000,0
2006-10-03,23.73,23.9,23.63,23.74,474300,0
2006-10-04,23.6,24.25,23.6,24.22,404300,0
2006-10-05,24.14,24.33,24.07,24.33,375600,0
2006-10-06,24.19,24.3,24.01,24.13,304200,0
2006-10-09,24.04,24.16,23.82,24.14,286100,0
2006-10-10,24.2,24.2,23.9,24.07,503300,0
2006-10-11,23.86,24.04,23.65,24.01,650600,0
2006-10-12,24.02,24.09,23.8,24.09,540300,0
2006-10-13,24.08,24.21,24.02,24.05,347500,0
2006-10-16,24.09,24.1,23.97,24.06,428200,0
2006-10-17,23.93,23.96,23.73,23.93,378600,0
2006-10-18,24.05,24.05,23.79,23.84,337300,0
2006-10-19,23.82,23.83,23.64,23.74,231200,0
2006-10-20,23.74,23.77,23.57,23.66,331600,0
2006-10-23,23.49,23.74,23.49,23.62,265500,0
2006-10-24,23.48,23.69,23.34,23.69,432000,0
2006-10-25,23.6,24.22,23.6,24.2,553000,0
2006-10-26,24.2,24.21,23.78,24.13,518100,0
2006-10-27,24,24.04,23.84,23.84,265400,0
2006-10-30,23.74,23.88,23.54,23.57,593800,0
2006-10-31,23.5,23.5,23.23,23.3,523800,0
2006-11-01,23.3,23.68,23.04,23.05,589000,0
2006-11-02,21.94,22.46,21.51,21.94,2850800,0
2006-11-03,21.54,21.78,21.44,21.54,1697000,0
2006-11-06,21.55,21.74,21.48,21.62,814800,0
2006-11-07,21.51,21.63,21.32,21.4,948800,0
2006-11-08,21.34,21.52,21.34,21.42,999900,0
2006-11-09,21.41,21.43,21.11,21.14,1179400,0
2006-11-10,21.12,21.27,21.09,21.23,1078400,0
2006-11-13,21.2,21.54,21.18,21.39,1562100,0
2006-11-14,21.41,21.44,21.02,21.39,1005100,0
2006-11-15,21.29,21.75,21.29,21.74,1690200,0
2006-11-16,21.88,21.91,21.71,21.83,1150100,0
2006-11-17,21.8,22.12,21.74,22.12,725900,0
2006-11-20,22.08,22.27,21.69,21.83,2641800,0
2006-11-21,21.82,21.83,21.46,21.58,1219700,0
2006-11-22,21.7,22.06,21.69,21.86,800600,0
2006-11-24,21.82,22.11,21.81,22.11,228800,0
2006-11-27,22.09,22.1,21.55,21.59,679300,0
2006-11-28,21.58,21.81,21.58,21.69,564200,0
2006-11-29,21.72,21.94,21.56,21.69,422000,0
2006-11-30,21.74,22.06,21.71,22.03,957100,0
2006-12-01,22.03,22.11,21.68,22.06,819300,0
2006-12-04,21.83,22.43,21.68,22.38,808200,0
2006-12-05,22.3,22.68,22.3,22.56,1029200,0
2006-12-06,22.56,23.34,22.52,22.99,1221100,0
2006-12-07,22.95,23.19,22.68,22.95,935700,0
2006-12-08,22.92,23.32,22.86,23.23,962400,0
2006-12-11,23.16,23.25,23.06,23.16,632800,0
2006-12-12,23.09,23.39,22.99,23.37,830500,0
2006-12-13,23.33,23.48,23.27,23.43,624800,0
2006-12-14,23.35,23.49,23.34,23.43,605500,0
2006-12-15,23.42,23.65,23.4,23.61,592300,0
2006-12-18,23.6,23.65,23.41,23.45,568300,0
2006-12-19,23.2,23.4,23.18,23.32,685800,0
2006-12-20,23.32,23.45,23.29,23.35,549700,0
2006-12-21,23.34,23.43,23.22,23.32,890900,0
2006-12-22,23.31,23.45,23.25,23.37,662300,0
2006-12-26,23.39,23.54,23.35,23.5,374700,0
2006-12-27,23.39,23.61,23.37,23.57,288500,0
2006-12-28,23.48,23.52,23.36,23.44,369900,0
2006-12-29,23.4,23.5,23.18,23.21,357400,0
2007-01-03,23.25,23.45,23.05,23.27,936300,0
2007-01-04,23.23,23.52,23.21,23.44,920000,0
2007-01-05,23.45,24.26,23.45,24.08,1634100,0
2007-01-08,24.02,24.02,23.78,23.82,850800,0
2007-01-09,23.8,24.06,23.62,24,730400,0
2007-01-10,23.91,24.32,23.74,24.25,891600,0
2007-01-11,24.33,24.54,24.22,24.51,765500,0
2007-01-12,24.51,24.7,24.5,24.64,528900,0
2007-01-16,24.62,24.89,24.54,24.81,905700,0
2007-01-17,24.71,24.81,24.63,24.69,592200,0
2007-01-18,24.59,24.68,24.28,24.34,1120700,0
2007-01-19,24.26,24.36,24.02,24.16,736500,0
2007-01-22,24.05,24.44,23.93,24.28,1040100,0
2007-01-23,24.32,24.39,24.12,24.15,474600,0
2007-01-24,24.14,24.4,24.14,24.29,351600,0
2007-01-25,24.25,24.36,23.97,24.06,391900,0
2007-01-26,24.01,24.2,23.91,24.12,682400,0
2007-01-29,24.15,24.26,23.88,23.96,518300,0
2007-01-30,23.97,24.05,23.9,23.97,611500,0
2007-01-31,23.87,24.21,23.75,24.18,714800,0
2007-02-01,24.2,24.53,24.2,24.39,791700,0
2007-02-02,24.41,24.75,24.41,24.73,508200,0
2007-02-05,24.73,25.68,24.71,25.46,2360000,0
2007-02-06,25.45,25.45,25.17,25.28,1290200,0
2007-02-07,25.23,25.35,25.14,25.2,787200,0
2007-02-08,25.14,25.19,24.92,25.13,1168100,0
2007-02-09,25.02,25.21,24.57,24.82,677100,0
2007-02-12,24.9,24.95,24.4,24.53,1144293,0
2007-02-13,24.61,25.11,24.59,25.11,553890,0
2007-02-14,25.12,25.41,25.12,25.25,608059,0
2007-02-15,25.3,25.54,25.27,25.42,1118300,0
2007-02-16,25.37,25.46,25.16,25.31,535900,0
2007-02-20,25.39,25.88,25.28,25.79,991800,0
2007-02-21,25.62,25.76,25.36,25.41,569600,0
2007-02-22,25.96,27.66,25.96,26.79,3446600,0
2007-02-23,26.75,26.96,26.39,26.95,2002300,0
2007-02-26,26.94,27.04,26.82,26.97,1460754,0
2007-02-27,26.48,26.76,26.28,26.48,957800,0
2007-02-28,26.34,26.99,25.92,26.93,2280100,0
2007-03-01,26.54,27.09,26.42,26.98,1304091,0
2007-03-02,26.95,27.55,26.8,27.29,1099300,0
2007-03-05,27.05,27.52,26.83,27.2,1362800,0
2007-03-06,27.31,27.68,27.11,27.57,931700,0
2007-03-07,28.1,29.39,28.08,28.88,3036800,0
2007-03-08,28.94,29.44,28.87,29.18,1497000,0
2007-03-09,29.36,29.85,29.29,29.66,1416406,0
2007-03-12,29.66,29.95,29.54,29.76,1275600,0
2007-03-13,29.67,29.68,29.19,29.43,2420789,0
2007-03-14,29.22,29.53,28.97,29.43,1374300,0
2007-03-15,29.43,30.1,29.4,29.86,1896500,0
2007-03-16,29.79,29.92,29.53,29.55,1452200,0
2007-03-19,29.5,29.96,29.5,29.76,1030900,0
2007-03-20,29.61,30.08,29.57,29.94,1465700,0
2007-03-21,29.94,30.77,29.84,30.39,1187093,0
2007-03-22,30.53,30.61,29.8,29.98,1788800,0
2007-03-23,29.9,30.12,29.62,29.67,1456500,0
2007-03-26,29.53,29.93,29.53,29.64,986000,0
2007-03-27,29.53,29.67,29.26,29.49,793100,0
2007-03-28,29.36,29.36,29.05,29.07,888100,0
2007-03-29,29.05,29.13,28.82,28.99,568500,0
2007-03-30,28.99,29.19,28.79,28.94,645800,0
2007-04-02,28.94,29.1,28.81,28.89,784300,0
2007-04-03,28.9,29.3,28.9,29.19,816700,0
2007-04-04,29.16,29.74,29.14,29.72,1532600,0
2007-04-05,29.64,29.83,29.53,29.63,554500,0
2007-04-09,29.69,30.52,29.66,30.27,1390400,0
2007-04-10,30.1,30.32,29.95,30,688800,0
2007-04-11,29.39,29.42,28.82,29.3,1713500,0
2007-04-12,29.22,29.64,29.11,29.58,861900,0
2007-04-13,29.49,29.52,29.1,29.35,611439,0
2007-04-16,29.5,29.89,29.48,29.71,824600,0
2007-04-17,29.76,29.88,29.32,29.47,1198200,0
2007-04-18,29.41,29.9,29.36,29.81,853600,0
2007-04-19,29.67,30.08,29.51,30.02,846100,0
2007-04-20,30.16,30.24,29.93,30.03,587145,0
2007-04-23,30.04,30.3,29.76,29.82,336900,0
2007-04-24,29.8,29.81,29.57,29.57,605500,0
2007-04-25,29.57,29.92,29.47,29.86,363200,0
2007-04-26,29.8,29.94,29.44,29.45,527520,0
2007-04-27,29.34,29.54,29.29,29.46,269200,0
2007-04-30,29.4,29.75,29.15,29.39,575500,0
2007-05-01,29.37,29.37,29.06,29.11,726800,0
2007-05-02,29.05,29.26,29.03,29.22,988428,0
2007-05-03,28.82,28.89,28.04,28.43,2816116,0
2007-05-04,28.38,28.56,28.32,28.53,762800,0
2007-05-07,28.54,28.54,28.17,28.29,983418,0
2007-05-08,28.25,28.4,27.99,28.31,772200,0
2007-05-09,28.15,28.51,28.06,28.48,1161300,0
2007-05-10,28.41,28.44,27.92,27.95,866100,0
2007-05-11,27.98,28.25,27.68,28.24,1879200,0
2007-05-14,28.26,28.71,28.23,28.29,903900,0
2007-05-15,28.23,28.74,28.17,28.47,1731400,0
2007-05-16,28.5,28.73,28.42,28.69,1139212,0
2007-05-17,28.53,28.69,28.34,28.54,653200,0
2007-05-18,28.58,29.27,28.53,28.99,2204700,0
2007-05-21,28.96,29.87,28.96,29.76,1882800,0
2007-05-22,29.69,30.2,29.63,30.09,1382300,0
2007-05-23,30.02,30.28,30.01,30.13,801300,0
2007-05-24,30.21,30.41,29.96,29.96,667500,0
2007-05-25,29.91,30.38,29.84,30.33,516800,0
2007-05-29,30.34,30.43,30.01,30.16,703700,0
2007-05-30,30.02,30.47,29.9,30.47,677800,0
2007-05-31,30.48,30.89,30.42,30.56,686700,0
2007-06-01,30.63,31.53,30.42,31.45,1513200,0
2007-06-04,31.43,31.51,30.99,31.34,875500,0
2007-06-05,31.31,31.36,31.16,31.33,912500,0
2007-06-06,31.27,31.47,31.21,31.28,588200,0
2007-06-07,31.24,31.32,30.35,30.36,982800,0
2007-06-08,29.7,29.7,29.13,29.22,2747716,0
2007-06-11,29.1,29.1,28.67,28.96,1104067,0
2007-06-12,28.73,28.85,28.52,28.67,1784319,0
2007-06-13,28.79,28.79,28.59,28.65,849600,0
2007-06-14,28.62,28.93,28.61,28.87,988000,0
2007-06-15,29.01,29.18,29,29.1,891200,0
2007-06-18,29.11,29.22,28.99,29.06,606900,0
2007-06-19,29.01,29.18,28.89,29.04,579300,0
2007-06-20,29.05,29.27,28.94,28.97,678000,0
2007-06-21,28.84,29.15,28.68,29.11,715100,0
2007-06-22,29.07,29.07,28.45,28.59,1585400,0
2007-06-25,28.5,28.74,28.11,28.16,777000,0
2007-06-26,28.21,28.41,27.82,27.99,910600,0
2007-06-27,27.77,28.15,27.54,28.14,690100,0
2007-06-28,28.19,28.31,27.96,28.18,728200,0
2007-06-29,28.28,28.49,28.13,28.25,999500,0
2007-07-02,28.3,30.57,28.29,29.75,2292400,0
2007-07-03,29.84,30.19,29.67,29.79,495000,0
2007-07-05,29.92,29.92,29.32,29.5,531400,0
2007-07-06,29.41,29.68,29.22,29.68,595400,0
2007-07-09,29.67,29.74,29.49,29.72,559100,0
2007-07-10,29.23,29.55,28.4,28.42,1583375,0
2007-07-11,28.42,28.61,28.34,28.48,608600,0
2007-07-12,28.4,28.99,28.4,28.9,654300,0
2007-07-13,28.86,28.94,28.54,28.74,555000,0
2007-07-16,28.71,28.74,28.39,28.48,480700,0
2007-07-17,28.42,28.55,27.82,27.88,728100,0
2007-07-18,27.8,28.36,27.59,27.77,1075200,0
2007-07-19,27.98,28.33,27.96,28.29,804000,0
2007-07-20,28.25,28.46,27.41,27.54,1602500,0
2007-07-23,27.6,28.01,27.04,27.2,1335300,0
2007-07-24,26.79,27.11,26.59,26.68,1347098,0
2007-07-25,26.82,27.36,26.47,27.15,1927160,0
2007-07-26,27.03,27.03,24.64,26.32,2139600,0
2007-07-27,26.24,26.75,26.02,26.43,1568500,0
2007-07-30,26.35,26.81,26.19,26.65,956500,0
2007-07-31,26.72,27.17,26.42,26.42,1171200,0
2007-08-01,26.24,26.31,24.14,24.78,3131496,0
2007-08-02,24.14,25.61,23.36,25.14,3285600,0
2007-08-03,24.9,25.12,23.92,24.54,2508100,0
2007-08-06,24.21,25.15,23.72,25.06,2738095,0
2007-08-07,24.91,26.16,24.59,25.65,1737200,0
2007-08-08,25.84,27.16,25.67,26.77,2105977,0
2007-08-09,26.13,27.84,25.43,25.86,3930500,0
2007-08-10,25.05,25.72,23.72,25.07,2293800,0
2007-08-13,25.01,25.68,24.83,24.99,1492300,0
2007-08-14,24.94,25.67,24.62,24.73,1582402,0
2007-08-15,24.63,25.34,24.33,24.65,2092300,0
2007-08-16,24.34,25.09,24.24,24.59,2376400,0
2007-08-17,25.07,26.74,24.91,26.06,1773700,0
2007-08-20,26.02,26.17,25.17,25.62,981100,0
2007-08-21,25.24,25.83,25.24,25.52,1135900,0
2007-08-22,25.64,25.7,24.88,25.18,879600,0
2007-08-23,25.25,25.44,24.83,24.89,852200,0
2007-08-24,24.9,25.04,24.63,24.99,730600,0
2007-08-27,24.82,24.94,24.26,24.32,578400,0
2007-08-28,24.2,24.3,23.61,23.66,995000,0
2007-08-29,23.8,23.97,23.47,23.68,704500,0
2007-08-30,23.39,23.73,23.35,23.56,657400,0
2007-08-31,24.27,24.27,23.65,23.87,698400,0
2007-09-04,23.71,23.98,23.58,23.62,700900,0
2007-09-05,23.07,23.12,22.44,22.97,1862200,0
2007-09-06,22.94,22.97,22.57,22.81,2348400,0
2007-09-07,22.38,22.74,22.19,22.44,1880000,0
2007-09-10,22.43,22.53,20.94,21.54,1970100,0
2007-09-11,21.79,21.88,21.1,21.58,1163800,0
2007-09-12,21.56,21.66,21.17,21.3,1472400,0
2007-09-13,21.25,21.74,21.25,21.58,1607700,0
2007-09-14,21.29,21.78,21.16,21.78,989500,0
2007-09-17,21.63,21.68,20.93,21.09,1267300,0
2007-09-18,21.27,22.29,21.11,21.98,1864300,0
2007-09-19,22.03,22.76,21.82,21.84,1273000,0
2007-09-20,21.72,21.77,21.22,21.23,992600,0
2007-09-21,21.32,21.4,20.95,20.99,813400,0
2007-09-24,21,21.11,20.37,20.55,1116800,0
2007-09-25,20.43,21.48,20.08,21.18,1782600,0
2007-09-26,20.94,21.12,20.63,20.72,1761600,0
2007-09-27,20.77,20.98,20.7,20.84,1118900,0
2007-09-28,20.83,20.93,20.65,20.9,1521800,0
2007-10-01,20.75,20.98,20.57,20.68,928500,0
2007-10-02,20.75,20.91,20.6,20.71,1238300,0
2007-10-03,20.62,20.81,20.6,20.78,1631800,0
2007-10-04,20.78,20.92,20.69,20.86,933500,0
2007-10-05,21,21.31,20.84,21.25,1078000,0
2007-10-08,21.18,21.28,20.94,20.94,545800,0
2007-10-09,21.11,21.4,21.01,21.37,1384700,0
2007-10-10,21.38,21.44,21.07,21.17,878700,0
2007-10-11,21.18,21.29,20.9,21.05,995800,0
2007-10-12,21.03,21.31,21.01,21.18,648504,0
2007-10-15,21.11,21.22,20.71,20.81,1031400,0
2007-10-16,20.71,20.77,20.21,20.41,930400,0
2007-10-17,20.37,20.54,20.19,20.37,1861800,0
2007-10-18,20.24,20.28,19.77,19.83,912300,0
2007-10-19,19.82,19.82,19.5,19.57,1002500,0
2007-10-22,19.34,19.73,19.16,19.52,823800,0
2007-10-23,19.63,19.63,19.17,19.48,641400,0
2007-10-24,19.4,19.54,18.91,19.29,1539100,0
2007-10-25,19.2,19.24,17.96,18.15,2165700,0
2007-10-26,18.41,18.75,17.82,18.34,1279200,0
2007-10-29,18.43,18.67,18.43,18.51,729700,0
2007-10-30,18.42,18.49,17.82,17.85,1396500,0
2007-10-31,17.69,17.69,16.52,17.18,3231000,0
2007-11-01,17.18,18.77,16.37,17.4,6729500,0
2007-11-02,17.85,17.85,16.98,17.35,2653600,0
2007-11-05,16.9,17.99,16.9,17.86,3108001,0
2007-11-06,17.88,18.34,17.55,18.3,1674900,0
2007-11-07,18.07,18.07,17.01,17.16,4016100,0
2007-11-08,17.24,17.8,17.2,17.69,2602682,0
2007-11-09,17.46,19.06,17.4,18.49,2793801,0
2007-11-12,18.44,18.53,18.07,18.28,2140165,0
2007-11-13,18.29,19.65,18.29,19.55,1314920,0
2007-11-14,19.73,20.54,19.43,19.53,1287100,0
2007-11-15,19.54,19.58,18.81,18.96,1459000,0
2007-11-16,18.98,19.24,18.81,19.13,1512150,0
2007-11-19,19.03,19.03,18.41,18.48,1166703,0
2007-11-20,18.37,18.48,17.72,18.35,1369502,0
2007-11-21,18.19,18.19,17.59,17.66,1988310,0
2007-11-23,17.95,18.23,17.67,17.97,1106700,0
2007-11-26,17.97,18.25,17.57,17.62,930900,0
2007-11-27,17.37,17.67,16.86,17.64,1959363,0
2007-11-28,17.74,19.14,17.64,18.93,1510460,0
2007-11-29,18.88,19.31,18.57,19.27,1090323,0
2007-11-30,19.5,20.34,19.39,19.5,2079519,0
2007-12-03,19.37,19.7,18.94,19.54,1018106,0
2007-12-04,19.34,19.53,18.82,19.34,1198700,0
2007-12-05,19.53,20.05,19.35,19.85,1054800,0
2007-12-06,19.86,20.76,19.81,20.74,1560300,0
2007-12-07,20.7,21.05,20.38,20.94,1174105,0
2007-12-10,21.03,21.42,20.65,21.38,1078474,0
2007-12-11,21.4,21.42,20.01,20.01,1460834,0
2007-12-12,20.46,20.59,19.34,19.76,1423797,0
2007-12-13,19.62,19.83,19.25,19.8,747502,0
2007-12-14,19.5,19.75,19.01,19.06,738900,0
2007-12-17,18.97,19.33,18.75,19,1110520,0
2007-12-18,19.04,19.09,18.53,19.04,1161896,0
2007-12-19,19.03,19.07,18.52,18.79,956500,0
2007-12-20,18.89,19.07,18.03,18.57,959001,0
2007-12-21,18.81,19.98,18.75,19.9,1466800,0
2007-12-24,19.95,20.37,19.77,20.34,597190,0
2007-12-26,20.62,20.62,19.85,20.1,493030,0
2007-12-27,19.98,20.22,19.68,19.73,968696,0
2007-12-28,19.59,19.92,19.33,19.52,662800,0
2007-12-31,19.38,19.73,19.17,19.47,668800,0
2008-01-02,19.36,19.54,19,19.08,919250,0
2008-01-03,19.11,19.17,18.08,18.15,1292400,0
2008-01-04,17.95,18.08,17.38,17.48,1018940,0
2008-01-07,17.68,17.72,16.91,17.03,1535849,0
2008-01-08,17.12,17.24,16.16,16.35,1718900,0
2008-01-09,16.32,16.63,15.96,16.04,2145200,0
2008-01-10,15.99,16.67,15.86,16.38,1920666,0
2008-01-11,16.22,16.84,16.1,16.7,2103283,0
2008-01-14,16.78,16.92,16.42,16.75,1048600,0
2008-01-15,18.1,18.32,17.27,17.94,5265100,0
2008-01-16,17.91,18.76,17.91,18.53,2999288,0
2008-01-17,18.26,19.03,18.03,18.47,4192300,0
2008-01-18,18.58,18.95,18.21,18.67,3361450,0
2008-01-22,17.89,19.96,17.89,19.4,3176491,0
2008-01-23,18.83,21.11,18.83,20.8,4737160,0
2008-01-24,20.99,21.62,20.45,21.36,2845597,0
2008-01-25,21.47,21.63,20.18,20.26,1330650,0
2008-01-28,20.12,22.75,20.06,22.69,2747336,0
2008-01-29,22.78,23.36,22.4,22.88,3261546,0
2008-01-30,22.7,23.28,22.32,22.36,3444194,0
2008-01-31,21.74,25.23,21.72,24.87,4147200,0
2008-02-01,24.94,24.94,22.89,24.01,2596432,0
2008-02-04,23.88,23.95,23.37,23.55,1527645,0
2008-02-05,23.34,24.05,23.23,23.49,1723268,0
2008-02-06,23.52,23.82,23.28,23.43,1553543,0
2008-02-07,23.33,23.82,23.19,23.58,1390702,0
2008-02-08,23.4,23.82,23.2,23.63,973400,0
2008-02-11,23.63,23.82,23.04,23.5,1143211,0
2008-02-12,23.49,23.5,22.2,22.52,1718134,0
2008-02-13,22.66,22.87,21.58,21.79,2322471,0
2008-02-14,21.86,21.86,21.23,21.25,1331860,0
2008-02-15,21.12,21.26,20.85,21.14,1142130,0
2008-02-19,21.11,21.11,20.41,20.75,3421400,0
2008-02-20,20.69,20.83,19.89,20.71,2453616,0
2008-02-21,20.79,20.94,20.33,20.44,1543126,0
2008-02-22,20.46,20.59,19.78,20.55,902735,0
2008-02-25,20.54,21.36,20.37,21.29,1228200,0
2008-02-26,21.17,21.51,20.62,21.13,1032300,0
2008-02-27,20.91,20.92,19.98,20.1,2519808,0
2008-02-28,19.77,20.14,19.33,19.57,2022320,0
2008-02-29,19.4,20.32,19.29,19.88,1798000,0
2008-03-03,19.78,19.82,18.78,19.12,1529990,0
2008-03-04,19.01,19.13,18.19,18.83,2143288,0
2008-03-05,18.95,19.24,18.59,18.63,1694362,0
2008-03-06,18.45,18.45,17.88,18,1685800,0
2008-03-07,17.87,18.18,17.61,17.92,1220000,0
2008-03-10,17.98,18.13,17.46,17.63,922500,0
2008-03-11,17.83,18.29,17.49,18.21,2454688,0
2008-03-12,18.22,18.84,18.22,18.77,3116600,0
2008-03-13,18.51,19.08,18.17,18.81,1163215,0
2008-03-14,18.91,19.11,18.15,18.76,1501409,0
2008-03-17,18.27,18.27,17.07,17.28,1883892,0
2008-03-18,17.6,18.22,17.48,18.22,1264590,0
2008-03-19,18.32,19.93,18.32,19.61,2148000,0
2008-03-20,19.73,21.12,19.51,21.04,2845506,0
2008-03-24,21.13,21.74,20.86,21.03,910717,0
2008-03-25,21.32,21.32,20.63,21.11,1039750,0
2008-03-26,21.05,21.41,20.91,21.12,969000,0
2008-03-27,21.09,21.15,19.73,19.73,1299142,0
2008-03-28,19.86,19.98,19.17,19.21,853949,0
2008-03-31,18.99,19.69,18.92,19.37,1601858,0
2008-04-01,19.65,20.59,19.63,20.59,1135000,0
2008-04-02,20.59,20.75,19.82,20.61,1674710,0
2008-04-03,20.5,21.17,20.49,21.13,1021321,0
2008-04-04,21.03,21.03,20.65,21,1189250,0
2008-04-07,21.05,21.68,21.02,21.4,1458848,0
2008-04-08,21.03,21.16,20.67,20.74,1537472,0
2008-04-09,20.74,20.9,20.33,20.4,825750,0
2008-04-10,20.43,20.9,20.18,20.79,753047,0
2008-04-11,20.54,20.94,20.4,20.62,896100,0
2008-04-14,20.4,21.47,20.24,21.06,1136965,0
2008-04-15,21.36,21.48,20.99,21.25,876614,0
2008-04-16,21.43,21.43,20.9,21.38,1123321,0
2008-04-17,21.25,21.57,21.05,21.48,822104,0
2008-04-18,21.71,21.91,21.25,21.33,906591,0
2008-04-21,21.13,21.71,20.91,21.16,825174,0
2008-04-22,20.92,21.32,20.82,21.19,1315883,0
2008-04-23,21.2,21.26,20.85,21.1,1121738,0
2008-04-24,21.1,21.1,20.22,20.59,1823639,0
2008-04-25,20.69,20.8,20.38,20.79,1459557,0
2008-04-28,20.81,20.98,20.65,20.91,744766,0
2008-04-29,20.89,21.1,19.9,20.01,1028073,0
2008-04-30,19.92,19.92,18.43,18.72,3497672,0
2008-05-01,18.69,20.75,18.51,20.71,2138403,0
2008-05-02,20.72,20.87,20.11,20.55,1310712,0
2008-05-05,20.77,21.29,20.67,20.97,957328,0
2008-05-06,20.85,21.35,20.77,21.28,1115261,0
2008-05-07,21.27,21.66,20.85,20.87,2234897,0
2008-05-08,21.07,21.07,20.59,20.72,659047,0
2008-05-09,20.59,21.06,20.48,20.53,591762,0
2008-05-12,20.58,20.69,20.29,20.6,556569,0
2008-05-13,20.57,20.57,19.43,20.06,1379147,0
2008-05-14,20.15,20.61,20.15,20.48,764380,0
2008-05-15,20.41,20.74,20.27,20.73,585002,0
2008-05-16,20.67,20.86,20.18,20.4,716778,0
2008-05-19,20.89,21.18,20.51,20.6,723123,0
2008-05-20,20.39,20.8,20.27,20.39,390900,0
2008-05-21,20.39,20.41,19.76,19.93,404106,0
2008-05-22,19.98,20.34,19.69,20.09,364348,0
2008-05-23,19.98,20.04,19.7,19.78,457281,0
2008-05-27,19.9,20.34,19.76,20.16,259915,0
2008-05-28,20.16,20.22,19.33,19.37,931781,0
2008-05-29,19.36,19.48,19.26,19.33,878844,0
2008-05-30,19.29,19.33,18.92,19.16,830021,0
2008-06-02,19.14,19.33,18.95,19.07,1006924,0
2008-06-03,19.03,19.2,18.85,19.06,1285307,0
2008-06-04,19.03,19.12,18.47,18.55,959393,0
2008-06-05,18.6,18.85,18.41,18.69,1622735,0
2008-06-06,18.48,18.62,18.18,18.24,1095143,0
2008-06-09,18.14,18.27,17.5,17.63,1099621,0
2008-06-10,17.5,17.81,17.42,17.55,1551428,0
2008-06-11,17.55,17.68,16.99,16.99,1200653,0
2008-06-12,17.15,17.34,16.83,16.94,816107,0
2008-06-13,17.02,17.19,16.71,17.08,1572764,0
2008-06-16,16.86,17.28,16.81,17.14,1005658,0
2008-06-17,17.1,17.33,16.84,17.27,1892382,0
2008-06-18,17.26,17.28,16.92,17.02,1889327,0
2008-06-19,17.06,17.21,16.82,16.91,2492886,0
2008-06-20,16.86,16.93,16.29,16.71,2101734,0
2008-06-23,16.78,16.85,16.42,16.43,1721355,0
2008-06-24,16.47,16.74,16.27,16.48,695903,0
2008-06-25,16.54,16.85,16.4,16.49,527850,0
2008-06-26,16.15,16.36,15.71,15.73,775131,0
2008-06-27,15.73,16.21,15.12,15.35,1314407,0
2008-06-30,15.16,15.28,14.93,15.06,1436050,0
2008-07-01,14.83,15.36,14.83,15.26,958587,0
2008-07-02,15.32,15.85,15.04,15.04,1075050,0
2008-07-03,15.09,15.17,14.63,14.69,447793,0
2008-07-07,14.75,14.84,14.01,14.1,1209897,0
2008-07-08,14.04,15.01,14.02,14.87,1765319,0
2008-07-09,14.92,14.95,14.17,14.26,1467865,0
2008-07-10,14.24,14.24,13.11,13.12,3761243,0
2008-07-11,12.99,13.36,12.74,13.15,2781955,0
2008-07-14,13.31,13.31,12.55,12.68,1387995,0
2008-07-15,12.57,12.7,11.97,12.03,1599913,0
2008-07-16,12.01,12.99,11.99,12.99,1196430,0
2008-07-17,13.09,13.73,12.53,13.67,2410230,0
2008-07-18,13.56,14.11,13.28,14.04,1834193,0
2008-07-21,14.05,14.37,14,14.06,1224134,0
2008-07-22,13.55,14.3,13.44,14.28,1897527,0
2008-07-23,14.28,15.16,14.26,15.04,2081076,0
2008-07-24,15.02,15.02,13.56,13.6,1366758,0
2008-07-25,13.65,14.03,13.31,13.38,901932,0
2008-07-28,13.32,13.76,13.02,13.11,1291756,0
2008-07-29,13.25,13.72,13.05,13.72,669925,0
2008-07-30,13.35,13.49,12.43,12.9,2745012,0
2008-07-31,12.83,16.63,12.83,14.38,3934968,0
2008-08-01,14.41,14.41,13.45,14.25,1772169,0
2008-08-04,14.23,14.25,13.12,13.57,1863622,0
2008-08-05,13.74,14.15,13.58,13.95,1223274,0
2008-08-06,13.64,14.01,13.5,13.68,1863585,0
2008-08-07,13.56,13.66,12.98,13.04,1763284,0
2008-08-08,13.03,13.3,13.03,13.16,3372816,0
2008-08-11,13.2,13.55,13.01,13.07,2725466,0
2008-08-12,13.01,13.2,12.75,12.77,866730,0
2008-08-13,12.71,13.12,12.67,12.94,1287542,0
2008-08-14,13,13.78,12.91,13.54,1215568,0
2008-08-15,13.55,14.04,13.55,13.91,1031694,0
2008-08-18,13.81,13.92,13.12,13.17,689679,0
2008-08-19,13.06,13.37,12.86,13.05,973232,0
2008-08-20,13.1,13.22,12.59,12.85,604948,0
2008-08-21,12.74,13.06,12.67,12.87,540940,0
2008-08-22,12.96,13.22,12.71,13.22,728838,0
2008-08-25,13.13,13.2,12.94,12.97,459572,0
2008-08-26,12.97,13.5,12.97,13.43,819004,0
2008-08-27,13.42,14.15,13.42,14.04,745005,0
2008-08-28,14.12,14.41,13.95,14.37,637924,0
2008-08-29,14.27,14.56,14.02,14.42,546787,0
2008-09-02,14.65,14.83,14.31,14.61,525539,0
2008-09-03,14.58,15.38,14.55,15.04,908285,0
2008-09-04,14.9,15.28,14.88,15.08,653711,0
2008-09-05,14.95,15.53,14.72,15.53,807481,0
2008-09-08,16.22,17.66,16.17,17.31,2872041,0
2008-09-09,17.23,17.27,15.9,15.9,1968781,0
2008-09-10,15.91,16.78,15.28,16.66,2219797,0
2008-09-11,16.38,17.07,16.12,16.82,1567710,0
2008-09-12,16.66,17.77,16.56,17.4,1366580,0
2008-09-15,16.31,18.37,16.21,17.8,2069635,0
2008-09-16,17.52,19.39,16.93,18.82,2844778,0
2008-09-17,18.23,18.58,17.36,17.64,1923166,0
2008-09-18,17.48,19.13,17.12,18.83,2830608,0
2008-09-19,20.9,20.9,18.97,19.23,2494219,0
2008-09-22,18.83,19.29,17.66,19.03,1077050,0
2008-09-23,18.61,18.8,17.61,17.8,1098155,0
2008-09-24,17.56,18.08,17.55,17.55,439422,0
2008-09-25,17.69,17.96,17.41,17.5,452803,0
2008-09-26,17.11,17.77,17.08,17.62,458162,0
2008-09-29,16.9,17.56,15.66,15.72,611984,0
2008-09-30,16.04,16.84,15.76,16.83,823528,0
2008-10-01,16.79,17.32,16.46,17.31,711936,0
2008-10-02,16.82,17.2,15.41,15.55,702243,0
2008-10-03,15.76,16.78,15.26,16.1,613144,0
2008-10-06,15.82,17.12,14.84,15.11,591548,0
2008-10-07,15.22,15.95,14.77,15.05,689959,0
2008-10-08,14.27,17.55,13.8,16.81,786017,0
2008-10-09,16.58,16.58,12.07,12.28,1660580,0
2008-10-10,11.94,14.11,11.56,13.64,1827677,0
2008-10-13,14.12,15.68,13.83,14.49,940039,0
2008-10-14,14.83,15.45,13.06,13.5,1167492,0
2008-10-15,13.38,13.38,12.27,12.27,1647591,0
2008-10-16,12.27,12.41,11.24,11.7,1703068,0
2008-10-17,11.58,12.7,11.31,12.16,1393622,0
2008-10-20,12.23,12.5,12.08,12.34,714690,0
2008-10-21,12.11,12.95,12.11,12.66,473346,0
2008-10-22,12.52,12.66,11.72,12.02,1030406,0
2008-10-23,11.98,12.13,9.54,10.44,1434088,0
2008-10-24,9.9,10.71,9.8,10.56,954814,0
2008-10-27,10.36,10.85,10.04,10.04,565934,0
2008-10-28,10.27,11.38,9.93,11.32,1284489,0
2008-10-29,11.25,12.72,11.01,12.1,1464357,0
2008-10-30,12.56,12.59,10.88,11.39,1707596,0
2008-10-31,11.41,11.82,11.03,11.65,1113066,0
2008-11-03,11.61,12.18,11.53,12.02,451221,0
2008-11-04,12.11,12.13,11.72,12.09,675966,0
2008-11-05,11.99,12.34,11.62,11.63,647362,0
2008-11-06,11.62,11.88,11.12,11.13,578126,0
2008-11-07,11.28,13.27,11.28,13.15,2073851,0
2008-11-10,13.24,13.4,12.43,12.59,1042622,0
2008-11-11,12.51,12.51,11.71,11.84,1121408,0
2008-11-12,11.7,11.88,10.96,11.03,874726,0
2008-11-13,11.04,11.68,10.51,11.68,1115561,0
2008-11-14,11.52,11.94,11.1,11.29,624959,0
2008-11-17,11.03,11.5,10.99,11.02,1304968,0
2008-11-18,11,11.48,10.85,11.11,1663538,0
2008-11-19,11.09,11.3,9.98,10.01,872707,0
2008-11-20,9.98,10.03,8.59,8.62,1075014,0
2008-11-21,8.61,8.99,8.14,8.67,1211398,0
2008-11-24,8.83,9.47,8.63,9.34,1464318,0
2008-11-25,9.44,10.66,9.34,10.56,1582979,0
2008-11-26,10.27,13.64,10.19,13.35,3658108,0
2008-11-28,13.04,13.71,13.04,13.71,636886,0
2008-12-01,13.5,13.5,11.82,11.82,1324763,0
2008-12-02,11.96,13.37,11.65,13.2,1214857,0
2008-12-03,13,14.85,12.78,14.85,1862181,0
2008-12-04,14.68,16.23,14.4,15.22,2388546,0
2008-12-05,14.91,15.82,14.56,15.78,1648296,0
2008-12-08,15.92,16.33,15.13,15.82,990116,0
2008-12-09,15.58,15.82,14.25,14.39,1322706,0
2008-12-10,14.43,14.73,13.85,14.69,903407,0
2008-12-11,14.48,15.22,13.72,13.86,699479,0
2008-12-12,13.66,16.01,13.18,15.92,1321681,0
2008-12-15,15.78,15.78,14.59,14.99,831754,0
2008-12-16,15.44,16.12,15.14,15.97,1434385,0
2008-12-17,15.94,16.52,15.6,16.07,1183406,0
2008-12-18,16.18,16.5,15.48,15.82,1205621,0
2008-12-19,15.82,16.97,15.82,15.93,1830243,0
2008-12-22,16.02,16.29,15.52,15.77,810093,0
2008-12-23,15.85,16.38,15.67,16.13,884550,0
2008-12-24,16.12,16.53,15.86,16.5,470436,0
2008-12-26,16.55,16.82,16.08,16.45,937082,0
2008-12-29,16.27,16.34,15.66,16.08,708631,0
2008-12-30,16.17,16.17,15.63,16.1,1071375,0
2008-12-31,15.93,17.02,15.93,16.49,1382420,0
2009-01-02,16.43,16.49,15.61,16.3,709732,0
2009-01-05,16.16,16.3,15.61,16.05,901463,0
2009-01-06,16.07,16.19,15.27,15.82,1225833,0
2009-01-07,15.65,15.65,14.39,14.61,2247614,0
2009-01-08,14.57,15.82,14.57,15.7,1273731,0
2009-01-09,15.68,15.77,15.2,15.3,719636,0
2009-01-12,15.33,15.49,14.94,15.21,605066,0
2009-01-13,15.17,15.94,14.99,15.73,1064327,0
2009-01-14,15.51,15.53,15.01,15.25,980124,0
2009-01-15,15.21,15.34,14.16,14.71,1309753,0
2009-01-16,14.85,15.35,14.85,15.16,943699,0
2009-01-20,15.05,15.61,14.08,14.2,1093101,0
2009-01-21,14.4,14.52,13.62,14.52,1585977,0
2009-01-22,14.33,14.33,12.51,12.54,1417077,0
2009-01-23,12.32,13.06,12.11,12.81,926571,0
2009-01-26,12.93,13.47,12.87,13.22,934317,0
2009-01-27,13.47,13.91,13.1,13.82,691520,0
2009-01-28,14.12,14.35,13.09,13.55,1084496,0
2009-01-29,13.29,13.37,12.62,12.66,984315,0
2009-01-30,12.75,13.14,12.34,12.46,772287,0
2009-02-02,12.31,13.35,12.11,13.13,1654426,0
2009-02-03,13.26,13.88,13.1,13.59,2514120,0
2009-02-04,13.7,14.56,13.63,14.4,1225072,0
2009-02-05,14.27,14.81,14.19,14.52,1269224,0
2009-02-06,14.59,15.23,14.43,15.17,1038703,0
2009-02-09,15.34,15.69,15.13,15.35,1324407,0
2009-02-10,15.16,15.56,14.78,14.93,1276975,0
2009-02-11,14.97,15.06,14.31,15.01,1054682,0
2009-02-12,14.64,15.12,14.41,15.02,1065694,0
2009-02-13,14.99,15.13,14.71,14.85,921535,0
2009-02-17,14.25,14.79,14.24,14.31,1045827,0
2009-02-18,14.45,15.02,14.2,14.75,1222717,0
2009-02-19,14.68,15.3,14.47,14.8,1538065,0
2009-02-20,14.43,14.75,13.85,14.61,1402570,0
2009-02-23,14.79,14.8,13.78,13.78,1575333,0
2009-02-24,13.87,14.07,13.58,13.9,2477650,0
2009-02-25,13.83,13.83,12.83,13.39,1959805,0
2009-02-26,13.5,14.31,13.17,13.7,2248005,0
2009-02-27,13.44,13.83,13.16,13.22,1602655,0
2009-03-02,12.85,13.43,12.74,13.02,1101456,0
2009-03-03,13.23,13.23,12.28,12.38,1202397,0
2009-03-04,12.63,12.93,12.06,12.7,1477570,0
2009-03-05,12.39,12.65,11.15,11.34,1922889,0
2009-03-06,11.5,11.72,11.03,11.37,1471800,0
2009-03-09,11.17,11.72,11.05,11.18,859528,0
2009-03-10,11.46,12.25,11.21,12.22,1527939,0
2009-03-11,12.33,12.59,11.78,12.11,1680934,0
2009-03-12,12.05,12.71,11.58,12.63,998553,0
2009-03-13,12.71,13.24,12.62,13.2,834248,0
2009-03-16,13.41,13.42,12.74,12.8,1155992,0
2009-03-17,12.82,13.4,12.65,13.39,1066602,0
2009-03-18,13.27,14.73,13.09,14.71,2101504,0
2009-03-19,14.93,15.56,14.65,15.04,2031384,0
2009-03-20,15.03,15.3,14.88,14.96,1426107,0
2009-03-23,15.45,15.8,15.01,15.76,2053104,0
2009-03-24,15.14,15.74,14.85,14.85,1378673,0
2009-03-25,14.93,16.12,14.93,16.11,1889558,0
2009-03-26,16.28,16.28,15.57,15.84,2882150,0
2009-03-27,15.57,15.79,15.2,15.25,1135630,0
2009-03-30,14.89,15.38,14.62,14.83,1296982,0
2009-03-31,14.84,15.2,14.45,15.13,1445180,0
2009-04-01,14.84,15.56,14.65,15.24,1869385,0
2009-04-02,15.58,15.64,15.1,15.54,2518032,0
2009-04-03,15.58,15.9,15.37,15.89,1345407,0
2009-04-06,15.67,15.93,15.25,15.5,1314858,0
2009-04-07,15.17,15.38,14.82,14.84,820897,0
2009-04-08,15.09,15.27,14.7,14.93,947895,0
2009-04-09,15.29,16.41,14.88,16.34,3434084,0
2009-04-13,16.19,16.4,15.85,16.16,1499364,0
2009-04-14,15.95,16.1,14.88,14.93,1149959,0
2009-04-15,14.88,15.4,14.57,15.38,1219556,0
2009-04-16,15.54,15.8,15.08,15.73,859111,0
2009-04-17,15.87,16.41,15.24,16.18,2092498,0
2009-04-20,15.8,16.29,15.61,15.96,1328782,0
2009-04-21,15.72,17.14,15.72,17.1,1269090,0
2009-04-22,16.86,17.02,16.43,16.58,1803686,0
2009-04-23,16.65,16.67,15.87,16.12,1058803,0
2009-04-24,16.19,16.29,15.57,15.9,1886842,0
2009-04-27,15.72,16.13,15.64,15.88,791927,0
2009-04-28,15.7,16.34,15.7,15.85,1062594,0
2009-04-29,15.97,16.27,14.63,15.04,1875681,0
2009-04-30,15.97,16.68,15.69,16.02,2730902,0
2009-05-01,15.84,15.96,14.43,14.55,2251504,0
2009-05-04,14.64,14.64,13.35,13.97,2616045,0
2009-05-05,13.75,14.49,13.73,14.31,1663927,0
2009-05-06,14.48,14.52,13.72,14.43,1785197,0
2009-05-07,14.76,14.76,13.66,13.89,1881113,0
2009-05-08,14.21,14.9,14.1,14.89,1561375,0
2009-05-11,14.35,14.8,14.15,14.17,1287374,0
2009-05-12,14.27,14.6,13.53,13.67,1497731,0
2009-05-13,13.44,13.61,13.25,13.29,1225595,0
2009-05-14,13.45,13.78,13.39,13.67,1046036,0
2009-05-15,13.58,13.8,13.36,13.66,972674,0
2009-05-18,13.76,14.35,13.58,14.27,1331228,0
2009-05-19,14.21,14.21,13.72,13.96,1020248,0
2009-05-20,14.1,14.44,14.03,14.1,1176559,0
2009-05-21,13.99,14.37,13.94,14.25,1209810,0
2009-05-22,14.28,14.4,13.86,14.21,955351,0
2009-05-26,14.03,14.68,13.93,14.68,1180764,0
2009-05-27,14.64,14.87,14.08,14.17,1379902,0
2009-05-28,14.32,14.42,11.93,12.35,5725293,0
2009-05-29,12.42,13.07,12.42,13.02,2199179,0
2009-06-01,13.19,13.24,12.46,12.68,2142647,0
2009-06-02,12.69,13.27,12.69,13.22,1369186,0
2009-06-03,13.17,13.3,12.91,13.11,958630,0
2009-06-04,13.18,13.19,12.64,12.79,1315892,0
2009-06-05,12.88,13.11,12.62,13.04,2130299,0
2009-06-08,12.86,13.26,12.84,13.19,838509,0
2009-06-09,13.25,13.42,13.08,13.35,2710757,0
2009-06-10,13.47,13.47,13.28,13.38,1186068,0
2009-06-11,13.52,13.93,13.38,13.82,1441647,0
2009-06-12,13.8,14.32,13.8,14.32,1571230,0
2009-06-15,14.32,14.89,14.28,14.31,1361752,0
2009-06-16,14.44,14.46,14.19,14.21,1714860,0
2009-06-17,14.14,14.59,13.99,14.4,1447940,0
2009-06-18,14.38,14.65,14.28,14.53,1143741,0
2009-06-19,14.56,14.85,14.56,14.79,1015063,0
2009-06-22,14.68,14.72,14.41,14.61,1336475,0
2009-06-23,14.62,14.81,14.3,14.52,1098574,0
2009-06-24,14.59,14.63,14.32,14.51,699933,0
2009-06-25,14.38,14.69,14.25,14.68,790245,0
2009-06-26,14.61,15,14.45,14.91,719538,0
2009-06-29,14.88,14.94,14.33,14.7,1078715,0
2009-06-30,14.72,14.82,14.41,14.79,688775,0
2009-07-01,14.82,15.57,14.65,15.36,1592813,0
2009-07-02,15.26,15.26,14.83,14.83,762128,0
2009-07-06,14.77,14.99,14.68,14.93,1593402,0
2009-07-07,14.88,14.91,14.46,14.46,521398,0
2009-07-08,14.53,14.66,14.39,14.58,889961,0
2009-07-09,14.76,14.85,14.42,14.57,558832,0
2009-07-10,14.53,14.65,14.36,14.46,441239,0
2009-07-13,14.51,15.13,14.45,15.11,1001636,0
2009-07-14,15.05,15.12,14.61,14.77,508806,0
2009-07-15,14.81,14.89,14.52,14.61,1233597,0
2009-07-16,14.53,14.76,14.36,14.46,644707,0
2009-07-17,14.53,14.53,14.27,14.48,668270,0
2009-07-20,14.51,14.56,14.34,14.46,663172,0
2009-07-21,14.51,14.68,14.19,14.31,615775,0
2009-07-22,14.25,14.84,14.25,14.62,418139,0
2009-07-23,14.53,15.11,14.53,15.06,788931,0
2009-07-24,14.88,15.77,14.88,15.74,886129,0
2009-07-27,15.79,16.16,15.68,16.1,1030279,0
2009-07-28,15.96,16.02,15.83,15.97,615391,0
2009-07-29,15.81,16.05,15.73,16.01,1094311,0
2009-07-30,16.43,16.82,16.06,16.74,1209951,0
2009-07-31,16.73,16.98,16.53,16.86,1300256,0
2009-08-03,17.02,17.07,16.65,17.07,770826,0
2009-08-04,16.93,17.33,16.79,17.26,1091198,0
2009-08-05,17.24,17.61,17.24,17.59,650499,0
2009-08-06,17.7,17.94,17.43,17.68,624430,0
2009-08-07,17.9,18.26,17.75,18.2,490371,0
2009-08-10,18.03,18.18,17.58,17.81,524740,0
2009-08-11,17.64,17.64,17.4,17.52,556444,0
2009-08-12,17.47,18.11,17.41,17.98,602663,0
2009-08-13,18.04,18.17,17.87,18.03,509732,0
2009-08-14,18.02,18.02,17.59,17.64,608857,0
2009-08-17,17.43,17.43,17.02,17.05,1286186,0
2009-08-18,17.13,17.2,16.81,17.05,831943,0
2009-08-19,16.82,17.18,16.8,17.13,429009,0
2009-08-20,17.11,17.41,17.06,17.27,413952,0
2009-08-21,17.44,17.84,17.38,17.8,631690,0
2009-08-24,17.86,18.1,17.64,17.71,413521,0
2009-08-25,17.78,17.98,17.62,17.78,460133,0
2009-08-26,17.76,17.76,17.34,17.43,788081,0
2009-08-27,17.32,17.62,17.22,17.62,452051,0
2009-08-28,17.74,17.86,17.52,17.78,423313,0
2009-08-31,17.64,18.03,17.51,17.99,731898,0
2009-09-01,17.8,18.83,17.67,18.07,1436130,0
2009-09-02,17.91,18.2,17.87,18.06,800493,0
2009-09-03,17.87,18.15,17.52,18.15,730956,0
2009-09-04,18.15,18.52,17.98,18.49,732149,0
2009-09-08,18.63,18.63,18.08,18.23,541968,0
2009-09-09,18.18,18.63,18.12,18.62,721183,0
2009-09-10,18.55,19.16,18.49,18.85,902671,0
2009-09-11,18.83,18.98,18.73,18.87,562886,0
2009-09-14,18.77,18.98,18.71,18.97,539695,0
2009-09-15,18.91,19.23,18.85,18.86,556476,0
2009-09-16,18.97,19.16,18.74,19.16,607056,0
2009-09-17,19.17,19.37,19.11,19.12,577784,0
2009-09-18,19.26,19.4,19.01,19.05,696955,0
2009-09-21,18.91,19.07,18.55,18.56,574847,0
2009-09-22,18.5,18.64,18.36,18.61,982621,0
2009-09-23,18.68,19.37,18.6,19.01,912457,0
2009-09-24,19.1,19.34,18.55,18.59,474416,0
2009-09-25,18.57,19.01,18.45,18.64,542736,0
2009-09-28,18.66,19.3,18.62,19.13,517399,0
2009-09-29,19.14,19.32,19.03,19.07,301850,0
2009-09-30,19.11,19.15,18.4,18.47,609135,0
2009-10-01,18.37,18.56,18.14,18.29,827913,0
2009-10-02,18.14,18.53,18.14,18.33,608551,0
2009-10-05,18.47,18.57,18.23,18.47,748580,0
2009-10-06,18.63,18.81,18.43,18.52,548086,0
2009-10-07,18.46,18.61,18.35,18.55,434502,0
2009-10-08,18.51,18.67,17.98,18.07,1350484,0
2009-10-09,17.99,18.37,17.87,18.08,1359199,0
2009-10-12,18.2,18.37,18.09,18.24,495086,0
2009-10-13,18.27,18.51,18.26,18.35,642615,0
2009-10-14,18.64,18.64,18.25,18.53,647816,0
2009-10-15,18.35,18.55,18.35,18.41,756841,0
2009-10-16,18.31,18.38,17.99,18.19,1264374,0
2009-10-19,18.19,18.46,18.17,18.4,697371,0
2009-10-20,18.37,18.49,18.11,18.12,838756,0
2009-10-21,18.01,18.29,17.96,18.01,911885,0
2009-10-22,18.01,18.59,17.96,18.52,1063456,0
2009-10-23,18.56,18.76,17.71,17.87,1173504,0
2009-10-26,17.9,18.26,17.88,18.06,1317930,0
2009-10-27,18.06,18.19,17.89,18.03,494168,0
2009-10-28,18.05,18.27,17.83,17.85,875899,0
2009-10-29,17.8,18.32,17.07,17.9,1210821,0
2009-10-30,17.79,17.83,17.32,17.34,1053012,0
2009-11-02,17.46,17.67,17.2,17.52,864354,0
2009-11-03,17.46,17.8,17.27,17.76,412306,0
2009-11-04,17.94,18.09,17.75,17.89,846791,0
2009-11-05,17.98,18.14,17.85,18.08,575673,0
2009-11-06,17.92,18.52,17.87,18.41,850592,0
2009-11-09,18.55,18.97,18.41,18.94,661308,0
2009-11-10,18.79,19,18.71,18.76,551737,0
2009-11-11,18.94,19.1,18.63,18.71,690373,0
2009-11-12,18.65,18.79,18.46,18.46,1770752,0
2009-11-13,18.48,19.03,18.44,19,1473113,0
2009-11-16,19.18,19.47,19.07,19.32,866034,0
2009-11-17,19.29,19.41,19.16,19.17,704645,0
2009-11-18,19.13,19.19,18.89,18.9,835727,0
2009-11-19,18.79,18.83,18.38,18.64,900732,0
2009-11-20,18.59,18.63,18.34,18.49,691591,0
2009-11-23,18.66,18.81,18.52,18.57,418053,0
2009-11-24,18.56,18.67,18.49,18.59,531637,0
2009-11-25,18.71,18.71,18.45,18.48,249799,0
2009-11-27,18.06,18.4,17.99,18.11,258179,0
2009-11-30,18.06,18.31,17.92,18.1,868298,0
2009-12-01,18.14,18.27,18.06,18.14,473205,0
2009-12-02,18.23,18.29,18.14,18.16,742248,0
2009-12-03,18.14,18.18,17.92,17.93,547865,0
2009-12-04,18.15,18.26,17.91,18.14,502146,0
2009-12-07,18.11,18.15,17.95,17.99,562996,0
2009-12-08,17.89,18.16,17.77,18.14,752755,0
2009-12-09,18.11,18.27,17.84,18.24,633180,0
2009-12-10,18.28,18.41,18.16,18.24,892194,0
2009-12-11,18.38,18.54,18.26,18.48,807912,0
2009-12-14,18.63,18.85,18.56,18.85,873350,0
2009-12-15,18.83,18.97,18.56,18.6,1245313,0
2009-12-16,18.63,18.89,18.56,18.89,586986,0
2009-12-17,18.7,18.99,18.7,18.81,587670,0
2009-12-18,18.89,19.22,18.83,19.21,1122387,0
2009-12-21,19.28,19.51,19.15,19.29,578703,0
2009-12-22,19.23,19.5,19.2,19.33,334309,0
2009-12-23,19.33,19.37,19.15,19.27,338304,0
2009-12-24,19.32,19.34,19.15,19.23,218000,0
2009-12-28,19.23,19.28,19.06,19.16,310306,0
2009-12-29,19.09,19.23,19,19.1,293612,0
2009-12-30,19,19.21,18.88,19.02,254235,0
2009-12-31,19.01,19.16,18.88,18.89,305103,0
2010-01-04,18.91,18.98,18.4,18.51,875118,0
2010-01-05,18.44,18.45,17.69,17.82,1568680,0
2010-01-06,17.83,17.86,17.48,17.69,857547,0
2010-01-07,17.69,17.87,17.57,17.84,836763,0
2010-01-08,17.76,18.07,17.72,17.95,660732,0
2010-01-11,17.93,18.02,17.81,17.98,444157,0
2010-01-12,17.88,18.11,17.77,17.9,630031,0
2010-01-13,17.96,18.06,17.69,17.95,373755,0
2010-01-14,17.86,17.91,17.67,17.72,694526,0
2010-01-15,17.68,17.74,17.42,17.46,795258,0
2010-01-19,17.4,17.51,17.36,17.49,618083,0
2010-01-20,17.41,17.46,17.31,17.4,617333,0
2010-01-21,17.37,17.47,17.32,17.38,814119,0
2010-01-22,17.39,17.78,17.35,17.39,731056,0
2010-01-25,17.5,17.6,17.29,17.37,348160,0
2010-01-26,17.33,17.66,17.23,17.29,673687,0
2010-01-27,17.2,17.34,17.14,17.34,748850,0
2010-01-28,17.41,17.43,17.02,17.04,670164,0
2010-01-29,16.99,17.21,16.87,16.87,907349,0
2010-02-01,16.94,17.19,16.8,17.19,796934,0
2010-02-02,17.16,17.51,17.06,17.51,589443,0
2010-02-03,17.39,17.46,17.3,17.4,362155,0
2010-02-04,17.28,17.55,17.24,17.24,630763,0
2010-02-05,17.29,17.76,17.29,17.76,806038,0
2010-02-08,17.68,17.76,17.39,17.66,716636,0
2010-02-09,17.76,17.98,17.51,17.97,1052506,0
2010-02-10,17.88,18.12,17.76,17.97,615288,0
2010-02-11,17.92,17.99,17.75,17.87,751311,0
2010-02-12,17.77,18.2,17.74,18.2,1144191,0
2010-02-16,18.23,18.47,17.96,18.46,643992,0
2010-02-17,18.52,18.91,18.41,18.87,728125,0
2010-02-18,18.85,19.21,18.85,19.2,598622,0
2010-02-19,19.13,19.31,19.06,19.29,453051,0
2010-02-22,19.29,19.45,19.11,19.23,985892,0
2010-02-23,19,19.36,18.77,18.83,914945,0
2010-02-24,18.9,19.11,18.85,19.01,1276079,0
2010-02-25,18.47,19.01,18.47,18.72,1123803,0
2010-02-26,18.77,18.77,18.32,18.39,828049,0
2010-03-01,18.47,18.57,18.1,18.14,985736,0
2010-03-02,18.15,18.25,18.08,18.1,872854,0
2010-03-03,18.18,18.37,18.18,18.26,1220129,0
2010-03-04,18.25,18.57,18.11,18.15,1032855,0
2010-03-05,18.25,18.34,18.09,18.23,991057,0
2010-03-08,18.19,18.3,18.19,18.27,1244852,0
2010-03-09,18.18,18.53,18.15,18.45,1206099,0
2010-03-10,18.44,18.52,18.29,18.5,624756,0
2010-03-11,18.43,18.69,18.32,18.69,963149,0
2010-03-12,18.76,19.01,18.73,18.96,861557,0
2010-03-15,18.88,19.2,18.81,19.17,544024,0
2010-03-16,19.16,20.29,19.1,20.29,2291385,0
2010-03-17,20.28,20.46,20.03,20.3,1013689,0
2010-03-18,20.23,20.47,20.18,20.37,775183,0
2010-03-19,20.37,20.6,19.85,19.93,1634065,0
2010-03-22,19.78,19.97,19.78,19.84,905589,0
2010-03-23,19.8,19.82,19.48,19.74,1903263,0
2010-03-24,19.68,19.72,19.42,19.49,1098981,0
2010-03-25,19.54,19.65,19.4,19.4,1222478,0
2010-03-26,19.46,19.54,19.28,19.36,936045,0
2010-03-29,19.36,19.36,19.03,19.15,766979,0
2010-03-30,19.1,19.27,18.96,18.98,930239,0
2010-03-31,19.03,19.57,18.91,19.31,2680425,0
2010-04-01,19.42,19.42,18.99,19.13,1068372,0
2010-04-05,19.14,19.5,19.07,19.5,751710,0
2010-04-06,19.49,19.78,19.49,19.75,711139,0
2010-04-07,19.78,19.96,19.52,19.61,659516,0
2010-04-08,19.5,19.5,19.26,19.44,768733,0
2010-04-09,19.49,19.65,19.39,19.65,554147,0
2010-04-12,19.64,19.88,19.56,19.88,548061,0
2010-04-13,19.86,20.07,19.75,20.04,631006,0
2010-04-14,20.05,20.32,19.81,20.32,626003,0
2010-04-15,20.21,20.9,20.18,20.83,1210167,0
2010-04-16,20.74,20.94,20.45,20.45,1012473,0
2010-04-19,20.39,20.71,20.24,20.54,439754,0
2010-04-20,20.58,20.86,20.41,20.82,434454,0
2010-04-21,20.87,21.11,20.66,20.68,593326,0
2010-04-22,20.53,21.03,20.42,20.99,619481,0
2010-04-23,20.94,21.01,20.75,20.95,550887,0
2010-04-26,20.88,21.12,20.85,21.07,540159,0
2010-04-27,20.98,21.24,20.47,20.49,753134,0
2010-04-28,20.65,20.96,20.53,20.92,763638,0
2010-04-29,21.05,21.2,19.77,20,1712377,0
2010-04-30,20.02,20.28,19.7,19.73,771704,0
2010-05-03,19.85,20.18,19.76,20.08,719406,0
2010-05-04,19.85,19.98,19.68,19.82,626594,0
2010-05-05,19.56,20.15,19.47,20,2246777,0
2010-05-06,19.98,20.46,18.83,19.94,2339425,0
2010-05-07,19.89,20.18,19.57,19.68,2280620,0
2010-05-10,20.12,20.17,19.85,19.98,928925,0
2010-05-11,19.81,20.95,19.8,20.61,1781195,0
2010-05-12,20.75,21.3,20.75,21.15,1239111,0
2010-05-13,21.07,21.35,20.87,20.93,555040,0
2010-05-14,20.41,20.47,19.92,20.01,1026840,0
2010-05-17,20.01,20.42,19.69,20.06,795737,0
2010-05-18,20.2,20.38,19.42,19.48,835621,0
2010-05-19,19.48,19.58,19.01,19.24,951617,0
2010-05-20,18.95,19.37,18.72,19.01,1631079,0
2010-05-21,18.8,19.44,18.63,19.38,1098722,0
2010-05-24,19.33,19.59,19.01,19.03,655582,0
2010-05-25,18.84,19.08,18.45,19.02,950028,0
2010-05-26,19.01,19.1,18.64,18.68,1067789,0
2010-05-27,18.94,19.35,18.94,19.34,790063,0
2010-05-28,19.3,19.57,18.99,19.42,780223,0
2010-06-01,19.38,19.48,18.74,18.74,1302636,0
2010-06-02,18.74,20.64,18.21,19.56,3202386,0
2010-06-03,19.61,20.68,19.61,20.34,1570031,0
2010-06-04,20.17,20.7,19.91,20.15,1852218,0
2010-06-07,20.13,20.21,18.75,19.88,1273540,0
2010-06-08,19.96,19.96,19.35,19.68,849391,0
2010-06-09,19.69,19.9,19.16,19.25,1258553,0
2010-06-10,19.17,19.24,18.76,18.9,1167500,0
2010-06-11,18.49,18.73,17.83,18.35,2164995,0
2010-06-14,18.1,19.15,18.05,18.9,1184781,0
2010-06-15,18.89,18.91,18.55,18.83,722804,0
2010-06-16,18.64,18.9,18.55,18.69,1213463,0
2010-06-17,18.86,19.01,18.74,18.98,506237,0
2010-06-18,18.98,19.03,18.6,18.74,976119,0
2010-06-21,18.86,18.86,18.1,18.16,722360,0
2010-06-22,18.14,18.96,18.14,18.54,849333,0
2010-06-23,18.43,18.44,17.84,17.95,851562,0
2010-06-24,17.92,18.18,17.84,17.88,831188,0
2010-06-25,17.87,18.2,17.67,18.06,754193,0
2010-06-28,18.03,18.21,17.85,18.09,434265,0
2010-06-29,17.96,18.02,17.73,17.83,782709,0
2010-06-30,17.76,18.06,17.65,17.66,578272,0
2010-07-01,17.7,17.79,17.39,17.66,756100,0
2010-07-02,17.68,17.71,17.43,17.49,390407,0
2010-07-06,17.79,17.82,17.44,17.56,473722,0
2010-07-07,17.62,17.85,17.56,17.78,540546,0
2010-07-08,17.84,18.65,17.84,18.64,698328,0
2010-07-09,18.59,19.12,18.59,19.1,468164,0
2010-07-12,19.09,19.37,18.98,19.04,621488,0
2010-07-13,19.12,19.12,18.93,19,491957,0
2010-07-14,18.9,19.12,18.85,18.93,410172,0
2010-07-15,18.95,19,18.73,18.9,405297,0
2010-07-16,18.88,18.88,18.17,18.18,378685,0
2010-07-19,18.26,18.41,18.19,18.32,393969,0
2010-07-20,18.18,18.88,18.08,18.85,591298,0
2010-07-21,18.88,18.98,18.46,18.49,566932,0
2010-07-22,18.58,19.15,18.58,18.97,770908,0
2010-07-23,18.88,19.08,18.78,19.03,564079,0
2010-07-26,19.01,19.61,19,19.59,482570,0
2010-07-27,19.62,19.99,19.62,19.9,638219,0
2010-07-28,19.93,20.01,19.49,19.54,415212,0
2010-07-29,19.83,20.18,19.68,20.01,731524,0
2010-07-30,19.92,20.2,19.77,20.03,728083,0
2010-08-02,20.17,20.3,20.02,20.19,527134,0
2010-08-03,20.18,20.2,19.73,19.76,488595,0
2010-08-04,19.88,19.9,19.73,19.85,701183,0
2010-08-05,19.82,19.85,19.6,19.81,422784,0
2010-08-06,19.54,19.79,19.3,19.57,396994,0
2010-08-09,19.7,19.91,19.67,19.78,483794,0
2010-08-10,19.69,19.7,19.35,19.4,418865,0
2010-08-11,19.31,19.31,18.82,18.83,376151,0
2010-08-12,18.77,18.8,18.29,18.7,458556,0
2010-08-13,18.69,18.86,18.59,18.67,324743,0
2010-08-16,18.69,18.86,18.34,18.82,279097,0
2010-08-17,18.89,19.1,18.76,18.79,541160,0
2010-08-18,18.79,18.79,18.49,18.61,330022,0
2010-08-19,18.55,18.57,18.03,18.03,502649,0
2010-08-20,18,18.05,17.93,17.99,451949,0
2010-08-23,18.01,18.04,17.55,17.62,363304,0
2010-08-24,17.53,17.63,17.41,17.47,309862,0
2010-08-25,17.38,17.76,17.38,17.72,397831,0
2010-08-26,17.73,17.99,17.62,17.62,428364,0
2010-08-27,17.68,17.85,17.55,17.81,280554,0
2010-08-30,17.72,17.99,17.3,17.32,410458,0
2010-08-31,17.29,17.62,17.1,17.27,545619,0
2010-09-01,17.49,17.83,17.27,17.8,387085,0
2010-09-02,17.71,17.94,17.68,17.89,306584,0
2010-09-03,17.99,18.17,17.95,18.01,488222,0
2010-09-07,18.01,18.01,17.5,17.53,605354,0
2010-09-08,17.58,17.73,17.51,17.57,527857,0
2010-09-09,17.75,18,17.69,17.87,751569,0
2010-09-10,17.81,18.03,17.8,18,1033175,0
2010-09-13,18.15,18.17,17.93,18.09,830006,0
2010-09-14,18.11,18.36,18.07,18.23,937734,0
2010-09-15,18.15,18.59,18.07,18.43,993651,0
2010-09-16,18.43,18.75,18.29,18.29,412196,0
2010-09-17,18.36,18.56,18.27,18.27,529518,0
2010-09-20,18.4,18.87,18.33,18.83,660387,0
2010-09-21,18.88,19.07,18.64,18.85,700154,0
2010-09-22,19.57,19.68,18.87,18.88,1075334,0
2010-09-23,19.01,19.01,18.59,18.62,644518,0
2010-09-24,18.86,19.3,18.82,19.23,562382,0
2010-09-27,19.27,19.27,19.01,19.04,344586,0
2010-09-28,19.14,19.32,19.01,19.24,410618,0
2010-09-29,19.14,19.34,19.04,19.1,264022,0
2010-09-30,19.1,19.67,19.1,19.16,597697,0
2010-10-01,19.25,19.38,18.59,18.75,728994,0
2010-10-04,18.71,18.84,18.44,18.46,876790,0
2010-10-05,18.62,18.69,17.79,18.03,1518189,0
2010-10-06,18.04,18.17,17.96,18.11,467733,0
2010-10-07,18.14,18.31,17.99,18.01,366372,0
2010-10-08,18.04,18.16,17.86,17.9,652888,0
2010-10-11,17.9,17.92,17.64,17.8,437354,0
2010-10-12,17.73,18.16,17.71,18.1,641304,0
2010-10-13,18.14,18.37,18.08,18.35,490175,0
2010-10-14,18.25,18.5,18.05,18.13,562612,0
2010-10-15,18.26,18.32,18.09,18.09,405274,0
2010-10-18,18.09,18.23,17.89,18.02,445489,0
2010-10-19,17.91,18.11,17.69,17.7,427314,0
2010-10-20,17.79,18.27,17.71,18.24,537784,0
2010-10-21,18.3,18.31,17.92,17.99,466839,0
2010-10-22,17.99,18.14,17.92,17.99,185357,0
2010-10-25,18,18.13,17.88,17.98,476534,0
2010-10-26,17.98,18.08,17.93,18,425425,0
2010-10-27,17.87,17.91,17.65,17.72,510562,0
2010-10-28,17.73,17.78,17.44,17.55,384363,0
2010-10-29,17.58,17.64,17.48,17.57,331203,0
2010-11-01,17.64,17.71,17.33,17.48,722730,0
2010-11-02,17.6,17.83,17.58,17.8,648927,0
2010-11-03,17.77,17.87,17.62,17.8,386136,0
2010-11-04,17.89,18.1,17.79,18.1,534410,0
2010-11-05,18.26,18.39,18.09,18.23,895045,0
2010-11-08,18.24,18.4,18.19,18.32,2278838,0
2010-11-09,18.3,18.32,17.98,18.03,927751,0
2010-11-10,18,18.43,17.9,18.4,981522,0
2010-11-11,18.22,18.44,18.15,18.43,965453,0
2010-11-12,18.31,18.49,18.18,18.39,1295861,0
2010-11-15,18.44,18.63,18.34,18.45,591879,0
2010-11-16,18.35,18.54,18.05,18.13,830732,0
2010-11-17,18.17,18.39,18.15,18.32,561615,0
2010-11-18,18.5,18.8,18.43,18.47,577175,0
2010-11-19,18.46,18.53,18.23,18.43,420402,0
2010-11-22,18.35,18.63,18.27,18.55,548191,0
2010-11-23,18.39,18.66,18.32,18.6,778650,0
2010-11-24,18.73,18.91,18.72,18.85,475501,0
2010-11-26,18.7,18.75,18.36,18.36,363319,0
2010-11-29,18.22,18.49,18.19,18.28,624547,0
2010-11-30,18.18,18.33,18.11,18.21,834002,0
2010-12-01,18.43,18.58,18.19,18.35,501671,0
2010-12-02,18.4,18.83,18.29,18.82,591704,0
2010-12-03,18.75,18.93,18.64,18.86,384746,0
2010-12-06,18.85,18.9,18.61,18.73,449052,0
2010-12-07,18.9,18.99,18.64,18.65,377390,0
2010-12-08,18.69,18.72,18.33,18.38,1012918,0
2010-12-09,18.41,18.49,18.18,18.22,1099109,0
2010-12-10,18.22,18.28,18.03,18.18,812250,0
2010-12-13,18.22,18.32,18.11,18.22,513981,0
2010-12-14,18.3,18.43,18.17,18.18,325780,0
2010-12-15,18.12,18.23,18.08,18.08,490212,0
2010-12-16,18.08,18.33,18.08,18.26,584149,0
2010-12-17,18.22,18.22,18.13,18.2,713341,0
2010-12-20,18.22,18.34,18.14,18.26,424245,0
2010-12-21,18.29,18.35,18.24,18.34,266171,0
2010-12-22,18.37,18.66,18.3,18.66,337577,0
2010-12-23,18.66,19,18.61,18.64,386574,0
2010-12-27,18.6,18.61,18.24,18.31,341813,0
2010-12-28,18.36,18.53,18.25,18.53,397832,0
2010-12-29,18.53,18.53,18.28,18.38,357168,0
2010-12-30,18.35,18.52,18.25,18.42,242320,0
2010-12-31,18.47,18.59,18.42,18.52,291492,0
2011-01-03,18.57,18.7,18.35,18.69,572882,0
2011-01-04,18.69,19.11,18.64,19.08,805206,0
2011-01-05,19,19.38,18.98,19.22,776249,0
2011-01-06,19.2,19.25,19.02,19.15,270443,0
2011-01-07,19.13,19.2,18.97,19.15,718188,0
2011-01-10,19.09,19.25,18.97,19.16,505798,0
2011-01-11,19.23,19.23,19.06,19.21,403542,0
2011-01-12,19.27,19.28,18.98,19.2,3490954,0
2011-01-13,19.22,19.71,19.2,19.71,552716,0
2011-01-14,19.63,19.79,19.52,19.69,364353,0
2011-01-18,19.66,20.03,19.56,20.03,835667,0
2011-01-19,20.01,20.03,19.6,19.67,459721,0
2011-01-20,19.64,19.9,19.6,19.72,553089,0
2011-01-21,19.83,19.83,19.65,19.78,439179,0
2011-01-24,19.77,20.53,19.72,20.41,655799,0
2011-01-25,20.31,20.35,20.15,20.25,409986,0
2011-01-26,20.32,20.59,20.25,20.47,398923,0
2011-01-27,20.43,20.66,20.38,20.63,339178,0
2011-01-28,20.65,20.67,19.85,19.95,685563,0
2011-01-31,20,20.11,19.85,20.05,471191,0
2011-02-01,20.26,20.39,20.14,20.33,647189,0
2011-02-02,20.25,20.45,20.25,20.38,409743,0
2011-02-03,20.38,20.38,20.12,20.23,261913,0
2011-02-04,20.25,20.27,19.91,20.11,360854,0
2011-02-07,20.15,20.62,20.14,20.5,622559,0
2011-02-08,20.42,20.86,20.42,20.85,432741,0
2011-02-09,20.78,20.83,20.54,20.65,288126,0
2011-02-10,20.55,20.73,20.55,20.7,201252,0
2011-02-11,20.58,20.84,20.52,20.84,340061,0
2011-02-14,20.78,20.78,20.55,20.63,281230,0
2011-02-15,20.54,20.71,20.54,20.6,303327,0
2011-02-16,20.73,20.97,20.64,20.91,437491,0
2011-02-18,20.87,20.87,20.62,20.78,328878,0
2011-02-22,20.49,20.67,20.39,20.39,505541,0
2011-02-23,20.43,20.58,19.95,20.06,689595,0
2011-02-24,20.04,20.21,19.9,20.02,529045,0
2011-02-25,19.79,20,18.13,18.31,1595001,0
2011-02-28,18.42,18.94,18.33,18.65,968992,0
2011-03-01,18.61,18.8,18.31,18.33,1089636,0
2011-03-02,18.25,18.47,17.99,18,2436047,0
2011-03-03,18.23,18.34,18.05,18.29,1496517,0
2011-03-04,18.35,18.4,17.97,18,1120066,0
2011-03-07,18,18.16,17.87,17.95,902425,0
2011-03-08,17.96,18.23,17.87,18.12,1031674,0
2011-03-09,18.07,18.44,18.04,18.04,765937,0
2011-03-10,17.99,18.02,17.73,17.74,1070095,0
2011-03-11,17.81,18.03,17.65,17.85,1072531,0
2011-03-14,17.71,17.92,17.27,17.42,740296,0
2011-03-15,17.13,17.53,17.07,17.37,1407386,0
2011-03-16,17.36,17.71,17.24,17.24,1042188,0
2011-03-17,17.47,17.81,17.29,17.34,926949,0
2011-03-18,17.48,17.73,17.37,17.4,1213362,0
2011-03-21,17.53,17.79,17.53,17.76,677945,0
2011-03-22,17.97,18.2,17.8,17.86,1234962,0
2011-03-23,17.77,18.01,17.75,17.8,1258061,0
2011-03-24,17.87,17.96,17.61,17.63,706126,0
2011-03-25,17.69,18.11,17.69,17.97,1192888,0
2011-03-28,18.01,18.1,17.91,17.97,1345438,0
2011-03-29,18.01,18.18,17.91,18.13,624722,0
2011-03-30,18.24,18.43,18.12,18.37,572406,0
2011-03-31,18.31,18.68,18.3,18.5,549853,0
2011-04-01,18.57,18.83,18.53,18.75,1162543,0
2011-04-04,18.75,18.8,18.52,18.61,939429,0
2011-04-05,18.56,18.97,18.56,18.7,818647,0
2011-04-06,18.78,18.84,18.73,18.81,516162,0
2011-04-07,18.79,18.81,18.46,18.48,752851,0
2011-04-08,18.56,18.59,17.85,17.97,1571762,0
2011-04-11,17.99,18.07,17.84,17.92,697519,0
2011-04-12,17.81,18,17.81,17.83,693691,0
2011-04-13,17.89,18.25,17.65,17.82,720765,0
2011-04-14,17.71,17.87,17.64,17.8,478609,0
2011-04-15,17.8,17.96,17.73,17.9,450644,0
2011-04-18,17.8,17.91,17.65,17.77,1021295,0
2011-04-19,17.75,17.97,17.67,17.84,620287,0
2011-04-20,17.97,18.02,17.78,17.83,607011,0
2011-04-21,17.93,17.95,17.84,17.88,603442,0
2011-04-25,17.93,17.99,17.82,17.86,537599,0
2011-04-26,17.94,17.98,17.85,17.9,597008,0
2011-04-27,17.9,18.14,17.9,18.13,829823,0
2011-04-28,18.08,18.31,18.01,18.31,567590,0
2011-04-29,18.28,18.49,18.2,18.41,675606,0
2011-05-02,18.4,18.52,18.28,18.46,659200,0
2011-05-03,18.39,18.52,18.36,18.4,769566,0
2011-05-04,18.32,18.46,18.24,18.24,925811,0
2011-05-05,18.23,18.77,18.11,18.74,1488858,0
2011-05-06,18.87,18.9,18.38,18.84,1055516,0
2011-05-09,18.76,19.02,18.4,18.93,1115956,0
2011-05-10,18.99,19.2,18.43,18.46,1869544,0
2011-05-11,18.51,18.62,18.22,18.33,775350,0
2011-05-12,18.25,19,18.25,18.93,709147,0
2011-05-13,18.98,19.01,18.62,18.66,464871,0
2011-05-16,18.19,18.62,18.18,18.51,508875,0
2011-05-17,18.51,18.51,18.16,18.3,663028,0
2011-05-18,18.31,18.55,18.28,18.37,1420079,0
2011-05-19,18.41,18.63,18.28,18.34,522926,0
2011-05-20,18.32,18.35,17.99,18.05,1080553,0
2011-05-23,17.96,18.1,17.86,17.95,1753860,0
2011-05-24,18.38,18.56,17.99,18.03,693781,0
2011-05-25,17.93,18.03,17.8,17.93,426834,0
2011-05-26,17.85,18.06,17.81,18.03,350375,0
2011-05-27,18.04,18.17,17.92,18.07,410123,0
2011-05-31,18.14,18.24,17.93,18.11,966378,0
2011-06-01,18.06,18.08,17.84,17.9,829076,0
2011-06-02,17.91,17.98,17.79,17.9,596264,0
2011-06-03,17.72,17.91,17.61,17.73,588447,0
2011-06-06,17.72,17.84,17.66,17.72,651955,0
2011-06-07,17.74,17.86,17.61,17.61,582012,0
2011-06-08,17.53,17.99,17.18,17.23,530499,0
2011-06-09,17.25,17.26,17.11,17.23,417248,0
2011-06-10,17.15,17.17,16.83,16.87,615904,0
2011-06-13,16.83,16.98,16.75,16.88,655507,0
2011-06-14,16.88,17.02,16.84,16.96,503073,0
2011-06-15,16.81,16.93,16.66,16.76,516597,0
2011-06-16,16.76,16.87,16.64,16.82,514612,0
2011-06-17,16.87,16.96,16.56,16.7,1104611,0
2011-06-20,16.74,16.74,16.61,16.68,692622,0
2011-06-21,16.77,16.87,16.66,16.86,606086,0
2011-06-22,16.81,16.95,16.76,16.79,463512,0
2011-06-23,16.64,16.65,16.37,16.64,543252,0
2011-06-24,16.69,16.69,16.24,16.32,1424402,0
2011-06-27,16.3,16.56,16.3,16.45,437547,0
2011-06-28,16.47,16.57,16.47,16.57,415951,0
2011-06-29,16.64,16.68,16.51,16.58,387170,0
2011-06-30,16.57,16.77,16.53,16.71,397432,0
2011-07-01,16.71,16.96,16.63,16.87,320737,0
2011-07-05,16.84,16.85,16.43,16.55,343583,0
2011-07-06,16.61,16.61,16.43,16.57,505646,0
2011-07-07,16.67,16.93,16.65,16.93,936763,0
2011-07-08,16.76,16.89,16.72,16.86,843150,0
2011-07-11,16.71,16.79,16.61,16.76,815760,0
2011-07-12,16.72,16.85,16.62,16.68,519490,0
2011-07-13,16.71,16.81,16.59,16.71,774625,0
2011-07-14,16.73,16.83,16.33,16.36,446005,0
2011-07-15,16.44,16.45,15.87,16,833366,0
2011-07-18,15.98,16,15.54,15.8,607418,0
2011-07-19,15.79,15.91,15.74,15.89,462341,0
2011-07-20,15.96,16.13,15.87,16.1,676874,0
2011-07-21,16.1,16.6,16.05,16.6,1149287,0
2011-07-22,16.57,16.6,16.38,16.48,659220,0
2011-07-25,16.12,16.39,16.06,16.27,526859,0
2011-07-26,16.13,16.26,16.07,16.15,644919,0
2011-07-27,16.06,16.13,15.81,15.96,1140700,0
2011-07-28,15.99,16.01,15.86,15.95,547952,0
2011-07-29,15.8,16.01,15.68,15.78,669046,0
2011-08-01,15.91,15.91,15.34,15.39,730895,0
2011-08-02,15.3,15.46,15.11,15.16,650846,0
2011-08-03,15.19,15.21,14.9,15.15,862126,0
2011-08-04,14.86,15.1,14.34,14.35,1083177,0
2011-08-05,11,11.15,9.57,9.92,7823535,0
2011-08-08,9.66,9.66,8.17,8.84,3411093,0
2011-08-09,8.96,9.39,8.86,9.3,2924871,0
2011-08-10,9.12,9.13,8.88,8.91,3129645,0
2011-08-11,9,9.45,8.86,9.38,3152930,0
2011-08-12,9.47,9.54,9.05,9.13,2039682,0
2011-08-15,9.2,9.28,8.79,9.15,1972429,0
2011-08-16,9.07,9.16,8.77,9.03,1893884,0
2011-08-17,9.1,9.23,8.97,8.99,1016718,0
2011-08-18,8.75,8.79,8.27,8.34,1736015,0
2011-08-19,8.28,8.36,7.89,7.9,1278538,0
2011-08-22,8.08,8.08,7.72,7.8,1274375,0
2011-08-23,7.8,8.13,7.64,8.12,1748334,0
2011-08-24,8.15,8.52,8.09,8.49,1098189,0
2011-08-25,8.53,8.65,8.19,8.29,870679,0
2011-08-26,8.22,8.42,8.14,8.42,865570,0
2011-08-29,8.51,8.79,8.44,8.79,518121,0
2011-08-30,10.49,11.48,10.44,11.35,6476212,0
2011-08-31,11.43,11.48,10.97,11.42,3348027,0
2011-09-01,11.35,11.61,11.17,11.35,2713041,0
2011-09-02,11.15,11.66,11.07,11.42,3341095,0
2011-09-06,11.03,11.31,11.03,11.28,1964711,0
2011-09-07,11.41,11.94,11.22,11.86,2336262,0
2011-09-08,11.8,12.25,11.78,12,2332235,0
2011-09-09,11.87,12,11.21,11.34,2194934,0
2011-09-12,11.18,11.43,10.98,11.41,1131571,0
2011-09-13,11.44,11.87,11.41,11.79,1082885,0
2011-09-14,11.86,11.99,11.57,11.84,889149,0
2011-09-15,11.93,12,11.72,12,1768164,0
2011-09-16,11.91,12.28,11.86,12.1,1124399,0
2011-09-19,11.81,11.99,11.59,11.8,1021588,0
2011-09-20,11.76,12.04,11.61,11.62,1160925,0
2011-09-21,11.69,11.72,11.2,11.2,1286626,0
2011-09-22,10.99,11.14,10.7,10.92,2022195,0
2011-09-23,10.98,11.66,10.93,11.59,1982800,0
2011-09-26,11.65,11.69,11.19,11.58,905683,0
2011-09-27,11.7,11.83,11.35,11.38,1310034,0
2011-09-28,11.48,11.54,10.98,11,1046760,0
2011-09-29,11.19,11.22,10.86,11.11,1125428,0
2011-09-30,10.96,11.09,10.67,10.67,899982,0
2011-10-03,10.72,10.92,10.18,10.38,1562357,0
2011-10-04,10.13,10.75,9.98,10.7,1285286,0
2011-10-05,10.67,11,10.58,10.8,943701,0
2011-10-06,10.78,11.05,10.6,10.91,914832,0
2011-10-07,10.96,11.08,10.39,10.48,1010249,0
2011-10-10,10.72,11.28,10.6,11.02,1799920,0
2011-10-11,10.96,11.19,10.79,11.04,756335,0
2011-10-12,11.25,11.57,11.12,11.36,842660,0
2011-10-13,11.27,11.35,11.01,11.16,392758,0
2011-10-14,11.31,11.48,11.16,11.39,361601,0
2011-10-17,11.28,11.35,10.6,10.62,549952,0
2011-10-18,10.81,11.44,10.68,11.38,783813,0
2011-10-19,11.29,11.43,11.16,11.2,583438,0
2011-10-20,11.17,11.17,10.62,10.99,808897,0
2011-10-21,11.54,11.78,11.4,11.7,3273688,0
2011-10-24,11.65,11.9,11.63,11.85,1238628,0
2011-10-25,11.74,12.12,11.58,11.95,1073604,0
2011-10-26,12.12,12.22,11.89,12.06,962383,0
2011-10-27,12.35,13.02,12.35,12.99,958303,0
2011-10-28,12.88,12.97,12.62,12.67,425496,0
2011-10-31,12.49,12.57,12.16,12.17,557180,0
2011-11-01,12,12.12,11.72,11.99,1030066,0
2011-11-02,12.34,12.44,11.98,12.39,529495,0
2011-11-03,12.49,14.18,12.49,14.08,1990177,0
2011-11-04,14.24,14.38,13.85,14.06,897199,0
2011-11-07,13.98,14.2,13.78,14.17,482742,0
2011-11-08,14.24,14.4,13.93,14.37,443060,0
2011-11-09,14.11,14.17,13.49,13.51,1051435,0
2011-11-10,13.7,13.74,13.42,13.46,764275,0
2011-11-11,13.62,13.93,13.57,13.75,564969,0
2011-11-14,13.59,13.75,13.36,13.39,737535,0
2011-11-15,13.36,13.61,13.2,13.55,796590,0
2011-11-16,13.36,13.54,13.21,13.21,437437,0
2011-11-17,13.25,13.3,12.74,12.78,520423,0
2011-11-18,12.9,12.93,12.59,12.67,781823,0
2011-11-21,12.52,12.52,12.16,12.3,529929,0
2011-11-22,12.3,12.44,11.95,12.15,1099152,0
2011-11-23,11.88,12.07,11.74,11.95,611880,0
2011-11-25,11.92,12.14,11.83,11.92,289499,0
2011-11-28,12.25,12.56,12.22,12.36,397110,0
2011-11-29,12.37,12.56,12.28,12.53,522406,0
2011-11-30,12.93,13.29,12.67,13.28,874812,0
2011-12-01,13.19,13.44,13.02,13.08,477593,0
2011-12-02,13.26,13.64,13.19,13.36,574924,0
2011-12-05,13.63,13.8,13.57,13.74,490849,0
2011-12-06,13.75,13.87,13.18,13.73,665756,0
2011-12-07,13.64,13.85,13.54,13.74,580203,0
2011-12-08,13.52,13.6,13.09,13.1,674758,0
2011-12-09,13.19,13.56,13.07,13.5,428436,0
2011-12-12,13.29,13.5,13.03,13.11,439623,0
2011-12-13,13.31,13.35,12.51,12.62,423024,0
2011-12-14,12.62,12.66,12.22,12.3,741838,0
2011-12-15,12.45,12.56,12.17,12.36,562259,0
2011-12-16,12.41,12.69,12.14,12.3,1975541,0
2011-12-19,12.34,12.46,12.12,12.22,869814,0
2011-12-20,12.44,12.8,12.38,12.77,451062,0
2011-12-21,12.72,12.73,12.42,12.68,265606,0
2011-12-22,12.74,12.85,12.7,12.79,252512,0
2011-12-23,12.84,12.89,12.45,12.51,533445,0
2011-12-27,12.42,12.68,12.35,12.59,309335,0
2011-12-28,12.62,12.65,12.39,12.43,409596,0
2011-12-29,12.45,12.72,12.43,12.71,431320,0
2011-12-30,12.74,13.12,12.69,12.93,455777,0
2012-01-03,13.33,13.4,12.85,12.88,647065,0
2012-01-04,12.8,12.83,12.49,12.55,701155,0
2012-01-05,12.5,12.76,12.44,12.64,645807,0
2012-01-06,12.62,12.71,12.47,12.62,826790,0
2012-01-09,12.71,13,12.67,12.95,455766,0
2012-01-10,13.07,13.46,12.98,13.41,599322,0
2012-01-11,13.28,13.5,13.28,13.49,436726,0
2012-01-12,13.55,13.73,13.54,13.61,641009,0
2012-01-13,13.45,13.57,13.41,13.48,466783,0
2012-01-17,13.09,13.61,13.09,13.53,515255,0
2012-01-18,13.49,13.67,13.11,13.62,362206,0
2012-01-19,13.69,13.82,13.64,13.78,296159,0
2012-01-20,15.2,15.2,14.26,14.43,2061984,0
2012-01-23,14.4,14.52,14.35,14.51,976413,0
2012-01-24,14.39,14.66,14.24,14.64,491468,0
2012-01-25,14.6,14.91,14.38,14.81,745112,0
2012-01-26,14.85,14.92,14.3,14.47,690173,0
2012-01-27,14.38,14.59,14.33,14.56,464778,0
2012-01-30,14.4,14.45,14.27,14.32,330260,0
2012-01-31,14.35,14.38,14.17,14.2,522183,0
2012-02-01,14.27,14.58,13.22,14.03,2222377,0
2012-02-02,14.06,14.27,13.92,14.03,501390,0
2012-02-03,14.23,14.5,14.18,14.37,637965,0
2012-02-06,14.26,14.4,14.13,14.27,217102,0
2012-02-07,14.18,14.32,14.12,14.18,221602,0
2012-02-08,14.11,14.24,13.97,13.98,349854,0
2012-02-09,14.01,14.21,13.76,13.91,374051,0
2012-02-10,13.79,13.91,13.64,13.65,222003,0
2012-02-13,13.86,13.98,13.73,13.94,216726,0
2012-02-14,13.82,13.9,13.61,13.74,311330,0
2012-02-15,13.8,13.93,13.5,13.56,629592,0
2012-02-16,13.58,14.1,13.53,14.04,754573,0
2012-02-17,14.07,14.32,14.04,14.3,444427,0
2012-02-21,14.3,14.3,13.74,14.06,661875,0
2012-02-22,14.08,14.16,13.7,14.07,343582,0
2012-02-23,14.09,14.13,13.93,14.03,400184,0
2012-02-24,14.09,14.09,13.74,13.77,492892,0
2012-02-27,13.82,14.25,13.62,14.12,547513,0
2012-02-28,13.89,15.49,13.51,15,2813793,0
2012-02-29,15.01,15.4,14.94,15.38,1939917,0
2012-03-01,15.4,15.63,15.09,15.28,1518632,0
2012-03-02,15.27,15.95,15.27,15.5,976216,0
2012-03-05,15.48,15.62,15.22,15.36,549801,0
2012-03-06,15.19,15.25,14.86,14.89,453324,0
2012-03-07,14.93,15.19,14.78,15.13,463621,0
2012-03-08,15.23,15.62,15.21,15.52,1389820,0
2012-03-09,15.49,16.07,15.45,15.96,1678724,0
2012-03-12,15.9,16.18,15.72,16,1225034,0
2012-03-13,16.07,16.55,15.94,16.54,966474,0
2012-03-14,16.41,16.5,16.26,16.42,564625,0
2012-03-15,16.46,16.9,16.32,16.79,543314,0
2012-03-16,16.82,16.93,16.47,16.73,1442315,0
2012-03-19,16.67,16.86,16.52,16.78,953846,0
2012-03-20,16.63,16.81,16.57,16.72,245967,0
2012-03-21,16.74,16.82,16.54,16.63,596538,0
2012-03-22,16.44,16.64,16.39,16.47,460860,0
2012-03-23,16.44,16.52,16.27,16.42,638874,0
2012-03-26,16.56,16.83,16.56,16.68,1282465,0
2012-03-27,16.71,16.83,16.46,16.46,819927,0
2012-03-28,16.44,16.57,16.26,16.4,815439,0
2012-03-29,16.3,16.55,16.18,16.34,483961,0
2012-03-30,16.47,16.51,16.24,16.32,444159,0
2012-04-02,16.27,16.42,16.2,16.2,648597,0
2012-04-03,16.19,16.44,16.06,16.29,1101185,0
2012-04-04,16.1,16.39,15.91,16.1,605077,0
2012-04-05,16.02,16.14,15.96,16,206927,0
2012-04-09,15.74,15.8,15.52,15.6,522830,0
2012-04-10,15.52,15.6,15.05,15.08,708735,0
2012-04-11,15.26,15.57,15.19,15.42,930110,0
2012-04-12,15.42,15.87,15.39,15.77,437892,0
2012-04-13,15.85,16.14,15.71,16,901697,0
2012-04-16,16.06,16.15,15.95,15.96,595979,0
2012-04-17,16.06,16.41,16,16.25,816046,0
2012-04-18,16.12,16.17,15.96,16,622664,0
2012-04-19,16.05,16.16,15.83,15.94,470323,0
2012-04-20,16,16.08,15.88,15.88,321096,0
2012-04-23,15.65,15.75,15.49,15.72,679373,0
2012-04-24,15.75,16.03,15.68,16,547515,0
2012-04-25,16.12,16.3,15.99,16.14,734502,0
2012-04-26,16.2,17.33,16.2,16.96,1934592,0
2012-04-27,17.04,17.05,16.79,16.96,1017138,0
2012-04-30,16.92,17.05,16.57,16.7,718220,0
2012-05-01,16.88,17.13,16.81,16.84,1537574,0
2012-05-02,16.69,17.14,16.66,17.03,1283804,0
2012-05-03,16.97,17.19,16.9,16.97,1020132,0
2012-05-04,16.81,17.06,16.75,16.96,761858,0
2012-05-07,16.89,17.32,16.89,17.24,1314618,0
2012-05-08,17.05,17.2,16.69,17.16,3941030,0
2012-05-09,16.87,17.58,16.82,17.52,1321368,0
2012-05-10,17.63,17.93,17.62,17.78,1248756,0
2012-05-11,17.6,17.76,17.43,17.49,655983,0
2012-05-14,17.29,17.48,17.04,17.25,662155,0
2012-05-15,17.24,17.34,17.04,17.06,788103,0
2012-05-16,17.1,17.57,17.1,17.42,705984,0
2012-05-17,17.31,17.46,17.13,17.13,746097,0
2012-05-18,17.14,17.14,16.71,16.93,711158,0
2012-05-21,16.84,17.17,16.63,17.03,721302,0
2012-05-22,17.02,17.17,16.84,16.99,784853,0
2012-05-23,16.88,17.16,16.81,17.04,453111,0
2012-05-24,17.09,17.49,16.98,17.24,880165,0
2012-05-25,17.27,17.7,17.2,17.5,950212,0
2012-05-29,17.66,17.9,17.6,17.81,1215805,0
2012-05-30,17.59,17.6,17.22,17.23,406829,0
2012-05-31,16.83,17.03,16,16.99,777495,0
2012-06-01,16.64,16.73,16.2,16.3,822561,0
2012-06-04,16.31,16.44,15.95,16.07,675042,0
2012-06-05,15.96,16.47,15.96,16.44,534696,0
2012-06-06,16.56,16.66,16.37,16.49,1100036,0
2012-06-07,16.6,17,16.59,16.76,556605,0
2012-06-08,16.72,17.33,16.62,17.33,942888,0
2012-06-11,17.53,17.54,17.05,17.05,547886,0
2012-06-12,17.1,17.41,17.09,17.24,891548,0
2012-06-13,17.15,17.25,16.91,16.94,881551,0
2012-06-14,17,17.09,16.89,16.99,867005,0
2012-06-15,17.03,17.25,16.92,17.19,1118337,0
2012-06-18,17.18,17.39,17.1,17.23,987719,0
2012-06-19,17.3,17.49,17.14,17.41,1497436,0
2012-06-20,17.39,17.64,17.25,17.52,1418616,0
2012-06-21,17.57,17.72,17.45,17.55,923071,0
2012-06-22,17.62,17.76,17.5,17.72,1378731,0
2012-06-25,17.45,17.53,17.31,17.32,604914,0
2012-06-26,17.35,17.41,17.15,17.35,469652,0
2012-06-27,17.36,17.43,17.31,17.4,465317,0
2012-06-28,18.49,18.68,17.77,18.03,2195586,0
2012-06-29,18.39,18.5,18.01,18.31,1234739,0
2012-07-02,18.42,19.3,18.35,19.25,2062348,0
2012-07-03,19.2,19.6,19.1,19.58,553716,0
2012-07-05,19.47,19.78,19.44,19.56,695066,0
2012-07-06,19.38,19.48,19.14,19.38,470866,0
2012-07-09,19.38,19.7,19.23,19.6,925904,0
2012-07-10,19.69,19.88,19.43,19.76,2113385,0
2012-07-11,19.76,20.22,19.76,20.1,1797072,0
2012-07-12,19.9,20.21,19.72,20.04,1108667,0
2012-07-13,20.06,20.53,19.95,20.5,1725454,0
2012-07-16,20.52,20.52,20.07,20.28,1273600,0
2012-07-17,20.43,20.46,20.16,20.45,754023,0
2012-07-18,20.42,20.63,20.17,20.57,836949,0
2012-07-19,20.57,20.76,20.4,20.47,929603,0
2012-07-20,20.45,21.09,20.34,20.89,2350806,0
2012-07-23,20.56,20.91,20.42,20.76,1505342,0
2012-07-24,22.64,24.3,21.19,23.39,5806129,0
2012-07-25,23.29,23.38,22.24,22.35,3519921,0
2012-07-26,22.71,23.1,22.68,22.75,1465117,0
2012-07-27,22.82,23.22,22.75,23.1,997719,0
2012-07-30,23.15,23.24,22.98,23.08,825197,0
2012-07-31,22.88,23.15,22.88,23,700706,0
2012-08-01,23.04,23.18,20.33,22.8,1679041,0
2012-08-02,22.81,23.38,22.8,23.16,666907,0
2012-08-03,23.38,23.41,23.01,23.03,755864,0
2012-08-06,23.23,23.52,22.78,22.8,1292407,0
2012-08-07,22.91,23.52,22.91,23.47,1004924,0
2012-08-08,23.3,23.53,23.28,23.33,532732,0
2012-08-09,23.28,23.96,23.25,23.88,1269654,0
2012-08-10,23.75,24.09,23.72,24.03,1001548,0
2012-08-13,23.96,24.11,23.86,24.1,672158,0
2012-08-14,24.16,24.32,24.03,24.26,1006089,0
2012-08-15,24.2,24.43,24.2,24.34,756085,0
2012-08-16,24.29,24.52,24.29,24.39,848790,0
2012-08-17,24.43,24.62,24.41,24.54,732843,0
2012-08-20,24.5,24.75,24.34,24.57,800114,0
2012-08-21,24.68,24.86,24.26,24.37,1110572,0
2012-08-22,24.38,24.65,24.27,24.46,791870,0
2012-08-23,24.4,24.48,23.95,24.07,682509,0
2012-08-24,24.02,24.46,24.02,24.31,335480,0
2012-08-27,24.43,24.71,24.13,24.17,386503,0
2012-08-28,24.16,24.86,24.03,24.37,871937,0
2012-08-29,24.39,24.8,24.36,24.72,897135,0
2012-08-30,24.55,24.55,24.05,24.43,412925,0
2012-08-31,24.53,24.72,24.28,24.6,450596,0
2012-09-04,24.57,24.88,24.49,24.87,570854,0
2012-09-05,24.8,24.97,24.64,24.97,722867,0
2012-09-06,25.01,25.66,24.9,25.58,914429,0
2012-09-07,25.62,25.79,25.35,25.49,571021,0
2012-09-10,25.5,25.63,25.22,25.28,643687,0
2012-09-11,25.33,25.55,25.12,25.5,1107588,0
2012-09-12,25.61,26,25.46,25.88,836243,0
2012-09-13,25.89,26.75,25.89,26.68,1294197,0
2012-09-14,26.8,27,26.68,26.9,715395,0
2012-09-17,26.79,26.91,26.53,26.65,951600,0
2012-09-18,25.98,26.6,24.68,26.28,719183,0
2012-09-19,26.33,26.71,26.12,26.48,615634,0
2012-09-20,26.79,27.38,26.61,27.06,1038420,0
2012-09-21,27.29,27.83,27.22,27.66,1242564,0
2012-09-24,27.58,27.61,26.92,27.17,659198,0
2012-09-25,27.24,27.49,26.52,26.55,836843,0
2012-09-26,26.55,26.64,26.16,26.21,819600,0
2012-09-27,26.39,26.79,26.38,26.66,800943,0
2012-09-28,26.57,26.74,26.32,26.53,538342,0
2012-10-01,26.53,26.75,25.96,26.43,1170974,0
2012-10-02,26.45,26.73,26.45,26.63,380313,0
2012-10-03,26.74,27.43,26.48,27.36,692783,0
2012-10-04,27.41,27.87,27.31,27.87,804943,0
2012-10-05,27.9,28,27.55,27.59,649565,0
2012-10-08,27.41,27.56,26.99,27.38,322729,0
2012-10-09,27.31,27.38,26.79,26.84,333488,0
2012-10-10,26.82,26.97,26.55,26.72,240135,0
2012-10-11,26.92,27.57,26.89,27.28,576480,0
2012-10-12,27.2,27.21,26.69,26.79,349407,0
2012-10-15,26.81,27.13,26.7,27.12,840494,0
2012-10-16,27.26,27.75,27.14,27.69,584011,0
2012-10-17,27.69,28.15,27.37,27.9,870751,0
2012-10-18,27.89,27.93,27.26,27.26,458760,0
2012-10-19,27.18,27.3,26.36,26.51,671892,0
2012-10-22,26.4,26.52,25.87,26.34,802853,0
2012-10-23,26.06,26.49,25.8,26.19,679858,0
2012-10-24,26.28,26.68,26.04,26.54,625212,0
2012-10-25,29.21,29.5,23.47,23.58,5379574,0
2012-10-26,23.66,23.78,22.13,23.12,3360022,0
2012-10-31,23.5,23.91,23.12,23.8,3082407,0
2012-11-01,23.93,24.13,23.57,23.74,1981294,0
2012-11-02,23.82,24.07,23.16,23.22,1227062,0
2012-11-05,23.33,23.95,23.25,23.87,1530115,0
2012-11-06,24.09,24.32,23.87,24.13,1656631,0
2012-11-07,23.82,24.34,23.78,24.14,1445684,0
2012-11-08,24,24.29,24,24.2,1561264,0
2012-11-09,23.91,24.38,23.78,24.29,1051157,0
2012-11-12,24.36,24.52,24.15,24.26,502979,0
2012-11-13,24.09,24.18,23.75,23.76,873750,0
2012-11-14,23.9,23.93,23.2,23.26,2454133,0
2012-11-15,23.18,23.59,22.9,23.51,1273643,0
2012-11-16,23.69,24.35,23.48,24.35,1508900,0
2012-11-19,24.43,24.86,24.21,24.78,2412590,0
2012-11-20,24.59,24.92,24.52,24.8,1044629,0
2012-11-21,24.78,25.07,24.59,25.05,602772,0
2012-11-23,25.03,25.36,24.77,25.34,245319,0
2012-11-26,25.3,25.76,25.17,25.73,940045,0
2012-11-27,25.6,25.68,25.28,25.48,771918,0
2012-11-28,25.27,25.69,25.04,25.6,909218,0
2012-11-29,25.72,26.12,25.7,25.99,609189,0
2012-11-30,26.05,26.05,25.55,25.84,1710253,0
2012-12-03,25.9,26.33,25.68,26.21,695666,0
2012-12-04,26.17,26.47,26,26.18,558206,0
2012-12-05,26.22,26.68,26.09,26.51,521674,0
2012-12-06,25.97,26.42,25.81,26.08,750607,0
2012-12-07,26.1,26.62,25.9,26.53,555317,0
2012-12-10,27.38,27.38,26.32,26.87,889488,0
2012-12-11,26.99,27.25,26.95,27.25,587294,0
2012-12-12,27.4,27.5,27.18,27.31,890162,0
2012-12-13,27.29,27.7,27.05,27.14,741322,0
2012-12-14,27.22,27.64,27.05,27.45,531752,0
2012-12-17,27.49,27.6,27.24,27.38,539067,0
2012-12-18,27.37,28.07,27.07,28,1030940,0
2012-12-19,27.8,28.07,27.05,27.11,714135,0
2012-12-20,27.2,27.69,27.16,27.53,635267,0
2012-12-21,27.12,27.37,26.38,27.14,2201177,0
2012-12-24,27.07,27.27,26.89,27.2,233009,0
2012-12-26,27.21,27.52,27.21,27.22,476281,0
2012-12-27,27.2,27.36,26.55,26.88,631283,0
2012-12-28,26.83,27.07,26.41,26.43,573731,0
2012-12-31,26.35,27.05,26.21,26.92,524458,0
2013-01-02,27.54,27.59,27.06,27.45,759539,0
2013-01-03,27.42,27.97,27.1,27.33,946429,0
2013-01-04,27.47,27.82,27.23,27.78,710343,0
2013-01-07,27.63,27.93,27.38,27.49,467754,0
2013-01-08,27.48,27.61,27.09,27.34,575516,0
2013-01-09,27.5,27.74,27.28,27.39,642795,0
2013-01-10,27.55,27.65,27.2,27.36,434902,0
2013-01-11,27.31,27.36,26.61,26.63,917096,0
2013-01-14,26.63,26.81,26.32,26.34,968670,0
2013-01-15,26.22,27.12,25.9,26.9,875056,0
2013-01-16,26.89,27.92,26.85,27.63,1058370,0
2013-01-17,27.75,28.13,27.63,27.79,934278,0
2013-01-18,27.75,28,27.54,27.84,469470,0
2013-01-22,27.89,28.59,27.89,28.31,681046,0
2013-01-23,28.19,28.27,27.75,27.81,543300,0
2013-01-24,27.83,27.83,27.2,27.24,848324,0
2013-01-25,27.25,27.27,26.84,26.95,822634,0
2013-01-28,26.96,27.04,25.87,25.94,1505694,0
2013-01-29,25.98,25.98,24.72,25.57,2671852,0
2013-01-30,25.62,25.88,24.95,24.97,1793113,0
2013-01-31,25.09,26.48,25.09,26.24,3037874,0
2013-02-01,26.39,27.26,26.18,26.86,1342001,0
2013-02-04,26.66,27.42,26.61,27.24,800683,0
2013-02-05,27.42,27.75,27.21,27.63,1123100,0
2013-02-06,27.53,28.25,27.49,28.11,1106951,0
2013-02-07,28.16,28.41,28.06,28.3,1074156,0
2013-02-08,28.37,28.62,28.3,28.5,985592,0
2013-02-11,28.55,28.85,28.5,28.78,851533,0
2013-02-12,28.73,29,28.6,28.65,747705,0
2013-02-13,28.62,28.79,28.24,28.34,830781,0
2013-02-14,28.25,28.41,28.04,28.05,706738,0
2013-02-15,28.29,28.29,27.92,28.01,814866,0
2013-02-19,28.05,28.49,27.9,28.48,642457,0
2013-02-20,28.3,28.45,27.97,28.19,1194030,0
2013-02-21,28.06,28.13,26.4,26.99,1658220,0
2013-02-22,27.28,28.02,24.54,24.79,3459295,0
2013-02-25,24.92,25.04,24.48,24.52,1503454,0
2013-02-26,24.56,25.56,24.56,25.29,1990512,0
2013-02-27,25.23,26.16,25.11,25.95,1291696,0
2013-02-28,25.9,26.11,25.75,25.91,1366771,0
2013-03-01,25.89,26.24,25.56,26.15,1204433,0
2013-03-04,26.05,26.22,25.85,26.13,588582,0
2013-03-05,26.25,26.89,26.12,26.8,556621,0
2013-03-06,26.86,26.98,26.59,26.69,457943,0
2013-03-07,26.66,27.27,26.66,26.91,717562,0
2013-03-08,27.07,27.29,26.8,27.17,772164,0
2013-03-11,27.13,27.31,26.87,27.28,647106,0
2013-03-12,27.28,27.53,27.22,27.46,640649,0
2013-03-13,27.44,27.5,26.97,27.43,877600,0
2013-03-14,27.45,27.78,27.08,27.34,862563,0
2013-03-15,27.3,27.56,27.03,27.04,1227508,0
2013-03-18,26.7,26.86,26.43,26.45,453498,0
2013-03-19,26.51,26.51,25.38,25.56,1157032,0
2013-03-20,25.71,26.22,25.49,26.13,1033110,0
2013-03-21,26.04,26.16,25.69,25.69,728829,0
2013-03-22,25.74,25.87,25.29,25.33,634827,0
2013-03-25,25.45,25.49,24.52,25.22,1282437,0
2013-03-26,25.33,25.69,25.26,25.45,1306869,0
2013-03-27,25.3,25.68,25.03,25.56,737380,0
2013-03-28,25.55,25.9,25.38,25.86,939815,0
2013-04-01,25.82,26.03,25.19,25.43,580841,0
2013-04-02,25.47,25.76,25.4,25.64,766242,0
2013-04-03,25.63,25.83,24.98,25.04,1140100,0
2013-04-04,25.08,25.34,24.68,25.24,912625,0
2013-04-05,24.95,25.14,24.66,25.08,575017,0
2013-04-08,25.12,25.26,24.75,25.1,603936,0
2013-04-09,25.1,25.21,24.85,25.11,547807,0
2013-04-10,25.17,25.17,24.13,24.16,1873813,0
2013-04-11,24.09,26.44,23.72,25.68,3281232,0
2013-04-12,25.54,25.71,24.85,25.59,1695806,0
2013-04-15,25.48,25.83,24.61,24.68,1313831,0
2013-04-16,24.86,25.07,24.26,24.68,1017770,0
2013-04-17,24.41,24.55,24.1,24.39,829850,0
2013-04-18,24.47,24.71,23.85,24.02,813589,0
2013-04-19,24.07,24.31,23.85,24.19,483381,0
2013-04-22,24.15,24.15,23.48,24,1066120,0
2013-04-23,24.12,24.58,24.12,24.57,525938,0
2013-04-24,24.52,24.74,24.39,24.7,632839,0
2013-04-25,24.97,28.12,24.86,26.52,3076080,0
2013-04-26,26.53,26.87,26.26,26.82,891104,0
2013-04-29,26.84,27.49,26.29,27.21,1058562,0
2013-04-30,27.24,27.58,26.98,27.28,1206740,0
2013-05-01,27.14,27.39,26.48,26.56,1050374,0
2013-05-02,26.62,27.82,26.59,27.49,1249319,0
2013-05-03,27.77,28.16,27.43,27.47,691831,0
2013-05-06,27.38,27.91,26.92,27.67,766189,0
2013-05-07,27.74,28.3,27.53,28.15,918871,0
2013-05-08,28.02,28.32,27.81,28.13,991121,0
2013-05-09,28.03,28.46,27.95,28.21,752695,0
2013-05-10,28.16,28.68,28.13,28.23,513041,0
2013-05-13,28.13,28.15,27.53,27.57,862077,0
2013-05-14,27.58,28.21,27.39,28.07,578116,0
2013-05-15,28.05,28.15,27.73,27.85,562700,0
2013-05-16,27.86,28.01,27.2,27.26,859810,0
2013-05-17,27.45,27.9,27.27,27.65,728932,0
2013-05-20,27.6,27.82,27.46,27.73,979596,0
2013-05-21,27.79,28.13,27.49,27.6,556562,0
2013-05-22,27.56,27.73,25.81,26.22,1344557,0
2013-05-23,26.14,27.3,25.73,27.18,1634516,0
2013-05-24,26.99,27.06,26.47,26.7,661236,0
2013-05-28,26.95,27.19,26.48,26.77,530437,0
2013-05-29,26.53,26.53,26.04,26.26,799661,0
2013-05-30,26.26,26.54,26.06,26.43,669244,0
2013-05-31,26.27,26.71,26.12,26.2,635425,0
2013-06-03,26.1,26.16,25.21,25.51,897804,0
2013-06-04,25.46,25.67,24.77,25.08,1195491,0
2013-06-05,25.07,25.12,24.29,24.51,853301,0
2013-06-06,24.47,25.14,24.38,25.08,786301,0
2013-06-07,25.27,25.49,24.99,25.1,830402,0
2013-06-10,25.14,25.2,24.64,24.78,505050,0
2013-06-11,24.19,24.53,23.73,23.74,811330,0
2013-06-12,23.91,24.35,23.81,23.94,871208,0
2013-06-13,23.86,24.13,23.71,24.07,688371,0
2013-06-14,24.03,24.14,23.77,23.95,693249,0
2013-06-17,24.13,24.23,23.54,23.58,569521,0
2013-06-18,23.61,23.93,23.48,23.77,538324,0
2013-06-19,23.58,24.26,23.49,23.68,956608,0
2013-06-20,23.23,23.38,22.06,22.1,1566417,0
2013-06-21,22.17,22.25,21.5,21.88,1396984,0
2013-06-24,21.59,22.18,21.4,22.08,1325664,0
2013-06-25,22.31,22.84,22.25,22.7,1031818,0
2013-06-26,22.89,22.98,22.63,22.71,1039820,0
2013-06-27,22.85,23.26,22.72,23.11,834561,0
2013-06-28,23,23.27,22.76,23.17,830627,0
2013-07-01,23.71,25.09,23.69,25.05,2141551,0
2013-07-02,25.1,25.76,24.71,24.8,1676639,0
2013-07-03,24.64,25.33,24.53,25.02,604617,0
2013-07-05,25.23,25.36,24.88,25.14,685990,0
2013-07-08,25.26,25.52,25.03,25.14,903337,0
2013-07-09,25.32,25.63,24.99,25.42,738396,0
2013-07-10,25.38,25.71,25.21,25.43,1288210,0
2013-07-11,25.83,26.37,25.77,26,874107,0
2013-07-12,26.18,26.69,26.18,26.49,1146557,0
2013-07-15,26.51,26.71,26.05,26.39,859284,0
2013-07-16,26.36,26.51,25.87,26.29,1061915,0
2013-07-17,26.33,26.83,26.24,26.72,1205352,0
2013-07-18,26.77,27.2,26.69,26.73,784088,0
2013-07-19,26.6,26.95,26.51,26.53,624652,0
2013-07-22,26.52,26.89,26.32,26.55,1897544,0
2013-07-23,26.67,26.67,26.1,26.56,774730,0
2013-07-24,26.76,26.93,26.4,26.59,922267,0
2013-07-25,26.5,27.78,25.99,27.45,2007942,0
2013-07-26,27.22,27.73,27.12,27.34,955996,0
2013-07-29,27.34,27.78,27.24,27.73,713246,0
2013-07-30,27.77,28.16,27.68,27.88,1474630,0
2013-07-31,28.01,28.25,27.55,27.9,1005298,0
2013-08-01,28.22,29.05,28.19,28.78,1511696,0
2013-08-02,28.6,28.7,28.35,28.51,915020,0
2013-08-05,28.4,28.52,28.3,28.48,792707,0
2013-08-06,28.44,28.7,28.03,28.53,1082610,0
2013-08-07,28.56,28.57,27.62,28.02,1097320,0
2013-08-08,27.83,28.58,27.83,28.46,692427,0
2013-08-09,28.41,28.64,28.19,28.46,714108,0
2013-08-12,28.4,28.9,28.36,28.75,831737,0
2013-08-13,28.73,28.91,28.36,28.68,678297,0
2013-08-14,28.77,28.81,28.46,28.47,344888,0
2013-08-15,28.1,28.15,27.81,28,822297,0
2013-08-16,27.99,28.26,27.75,27.75,804599,0
2013-08-19,27.71,27.85,27.29,27.3,823293,0
2013-08-20,27.24,27.65,27.21,27.29,873207,0
2013-08-21,27.22,27.45,26.98,27.08,488528,0
2013-08-22,27.22,27.34,26.92,27.18,317030,0
2013-08-23,27.27,27.31,26.98,27.04,343556,0
2013-08-26,27.03,27.23,26.86,26.91,465838,0
2013-08-27,26.62,26.73,26.12,26.13,718175,0
2013-08-28,26.14,26.38,26,26.01,433937,0
2013-08-29,25.95,26.15,25.91,26.01,715929,0
2013-08-30,26.02,26.07,25.67,25.7,843947,0
2013-09-03,26.12,26.4,25.52,25.78,1296432,0
2013-09-04,25.8,25.92,25.49,25.54,881384,0
2013-09-05,25.66,26.27,25.66,26.16,831248,0
2013-09-06,26.21,26.5,26.05,26.23,603251,0
2013-09-09,26.33,26.43,26.22,26.32,276942,0
2013-09-10,26.49,26.49,25.69,26.09,869420,0
2013-09-11,26.09,26.36,25.93,26.27,757116,0
2013-09-12,26.3,26.49,26.14,26.17,692305,0
2013-09-13,26.18,26.44,26.07,26.37,775517,0
2013-09-16,26.74,27.05,26.6,26.85,809566,0
2013-09-17,26.88,26.95,26.58,26.68,919072,0
2013-09-18,26.7,27.46,26.66,27.46,812467,0
2013-09-19,27.51,28.42,27.5,28.15,1319412,0
2013-09-20,28.05,28.21,27.48,27.52,1543197,0
2013-09-23,27.44,27.46,26.73,26.89,676024,0
2013-09-24,26.82,27.21,26.62,26.72,750782,0
2013-09-25,26.8,26.8,26.49,26.55,742898,0
2013-09-26,26.57,27.16,26.55,26.85,631761,0
2013-09-27,26.69,26.93,26.47,26.88,676801,0
2013-09-30,26.58,27.13,26.49,27.05,891112,0
2013-10-01,27.01,27.52,26.92,27.47,1083633,0
2013-10-02,27.18,27.47,27.03,27.36,791665,0
2013-10-03,27.35,27.43,27.09,27.23,946065,0
2013-10-04,27.21,27.91,27.17,27.81,716008,0
2013-10-07,27.5,27.56,27.2,27.27,635870,0
2013-10-08,27.27,27.38,26.65,26.67,1022853,0
2013-10-09,26.73,26.83,26.1,26.52,1368903,0
2013-10-10,26.77,27.1,26.67,27.1,537469,0
2013-10-11,27,27.47,26.89,27.47,627284,0
2013-10-14,27.28,27.79,27.28,27.78,593139,0
2013-10-15,27.63,27.63,27.47,27.5,527178,0
2013-10-16,27.75,27.91,27.49,27.5,824571,0
2013-10-17,27.32,27.42,27.03,27.12,1295705,0
2013-10-18,27.18,27.39,26.91,26.98,849007,0
2013-10-21,27.1,27.12,26.81,26.96,717344,0
2013-10-22,27.04,27.3,26.93,27.26,780787,0
2013-10-23,27.13,27.33,26.59,27,1292755,0
2013-10-24,28.12,32.94,27.21,32.35,6427743,0
2013-10-25,32.35,32.5,31.56,32.11,1570439,0
2013-10-28,32.11,32.39,31.65,32,1280628,0
2013-10-29,32.2,33.23,31.97,33.21,1048722,0
2013-10-30,33.41,33.45,32.7,33.06,965408,0
2013-10-31,32.97,33.63,32.82,33.27,1180700,0
2013-11-01,33.4,33.58,33,33.35,846081,0
2013-11-04,33.43,34,33.17,33.76,870449,0
2013-11-05,33.54,33.82,33.12,33.53,889484,0
2013-11-06,33.6,33.84,32.92,33.2,1279760,0
2013-11-07,33.39,33.65,32.9,33.01,1360166,0
2013-11-08,32.99,34.26,32.99,34.26,1631745,0
2013-11-11,34.21,34.63,33.95,34.38,931948,0
2013-11-12,34.19,34.32,33.92,34.25,911993,0
2013-11-13,34.04,34.98,33.92,34.92,1007557,0
2013-11-14,34.87,35.12,34.83,35.07,501961,0
2013-11-15,35.03,35.11,34.77,35.08,403325,0
2013-11-18,34.96,35.28,34.69,35.06,919548,0
2013-11-19,34.98,35.33,34.61,34.66,728839,0
2013-11-20,34.7,35.42,34.7,35.07,776404,0
2013-11-21,35.31,35.56,34.9,34.93,671094,0
2013-11-22,34.98,35.03,34.63,34.99,888386,0
2013-11-25,35.11,35.29,35,35.24,637377,0
2013-11-26,35.18,35.43,34.92,35.22,355823,0
2013-11-27,35.19,35.44,35.07,35.2,845564,0
2013-11-29,35.29,35.47,34.45,35.23,168951,0
2013-12-02,35.28,35.6,35.12,35.16,626372,0
2013-12-03,34.96,35.32,34.61,34.71,402037,0
2013-12-04,34.81,35.65,34.38,34.88,493011,0
2013-12-05,34.78,34.83,34.47,34.61,765923,0
2013-12-06,34.83,35.72,34.82,35.65,659740,0
2013-12-09,35.67,35.89,34.58,34.9,1335625,0
2013-12-10,34.73,34.98,33.87,34.81,1312782,0
2013-12-11,34.82,34.93,33.99,34.06,822439,0
2013-12-12,34.01,34.23,33.72,34.06,798308,0
2013-12-13,34.02,34.49,33.92,34.19,438587,0
2013-12-16,34.38,34.78,34.36,34.55,509780,0
2013-12-17,34.62,34.83,34.32,34.46,468212,0
2013-12-18,34.63,34.75,33.81,34.73,477525,0
2013-12-19,34.58,34.87,34.15,34.35,627095,0
2013-12-20,34.37,35.22,34.37,34.82,1098260,0
2013-12-23,34.97,35.13,34.78,34.97,312242,0
2013-12-24,34.96,35.37,34.83,35.18,111942,0
2013-12-26,35.26,35.7,35.09,35.22,218519,0
2013-12-27,35.32,35.51,35.22,35.4,212660,0
2013-12-30,35.36,36.19,35.25,35.93,548214,0
2013-12-31,36.03,36.03,35.31,35.53,478790,0
2014-01-02,35.34,35.65,34.79,35.23,395027,0
2014-01-03,35.24,35.48,34.85,35.15,412692,0
2014-01-06,35.21,35.28,34.45,34.46,598448,0
2014-01-07,34.54,35.6,34.52,35.22,648481,0
2014-01-08,35.15,35.25,34.7,34.88,688519,0
2014-01-09,34.98,35.51,34.94,35.25,475416,0
2014-01-10,35.39,35.96,35.27,35.86,524982,0
2014-01-13,35.83,35.91,34.75,34.88,700504,0
2014-01-14,34.94,35.23,34.6,35.19,617533,0
2014-01-15,35.25,35.52,35.07,35.41,456377,0
2014-01-16,35.29,35.6,35.25,35.4,486346,0
2014-01-17,35.39,35.4,34.69,34.79,374777,0
2014-01-21,35.07,35.07,34.31,34.4,393370,0
2014-01-22,34.69,34.69,34.07,34.34,335475,0
2014-01-23,34.14,34.22,33.61,33.72,344729,0
2014-01-24,33.43,33.49,32.53,32.74,868999,0
2014-01-27,32.74,32.95,32.12,32.33,489629,0
2014-01-28,32.53,32.76,32.28,32.7,620829,0
2014-01-29,32.5,32.54,31.66,31.88,771214,0
2014-01-30,32.24,32.59,32.03,32.38,468722,0
2014-01-31,31.82,32.16,31.66,31.85,740418,0
2014-02-03,31.86,31.99,30.66,31.29,1385330,0
2014-02-04,31.41,31.89,30.93,31.55,1045650,0
2014-02-05,31.44,31.97,30.9,31.76,796932,0
2014-02-06,31.83,32.08,31.68,32,376601,0
2014-02-07,32.28,32.58,32.03,32.53,492862,0
2014-02-10,32.55,32.55,32.16,32.46,462427,0
2014-02-11,32.37,32.99,32.36,32.82,386477,0
2014-02-12,32.96,33.08,32.79,33.01,472587,0
2014-02-13,33.28,34.23,33.01,34.17,876854,0
2014-02-14,34.2,34.26,33.58,33.87,519663,0
2014-02-18,33.9,34.46,33.67,34.38,532262,0
2014-02-19,34.36,34.72,34.17,34.49,324327,0
2014-02-20,34.52,34.7,34.05,34.15,597330,0
2014-02-21,34.17,34.35,34.01,34.19,368439,0
2014-02-24,34.76,35.07,33.95,34.68,967370,0
2014-02-25,34.71,34.81,33.87,34.3,867469,0
2014-02-26,32.83,33.19,31.71,32.44,3292345,0
2014-02-27,32.48,32.91,32.31,32.76,1412723,0
2014-02-28,32.67,33.23,32.42,32.6,1484322,0
2014-03-03,32.19,32.76,32.14,32.49,1058139,0
2014-03-04,32.89,33.53,32.87,33.23,925822,0
2014-03-05,33.31,33.79,33.26,33.41,600539,0
2014-03-06,33.54,33.58,33.09,33.11,365703,0
2014-03-07,33.19,33.44,32.38,32.55,917938,0
2014-03-10,32.45,32.76,32.25,32.64,694914,0
2014-03-11,32.69,32.71,32.22,32.39,761046,0
2014-03-12,32.22,32.34,32.05,32.23,728573,0
2014-03-13,32.25,32.46,31.62,31.77,1261476,0
2014-03-14,31.73,31.9,31.49,31.5,1143404,0
2014-03-17,31.63,31.9,31.16,31.23,1182845,0
2014-03-18,31.24,31.69,31.08,31.58,615301,0
2014-03-19,31.55,31.62,30.73,30.75,1099468,0
2014-03-20,30.6,30.83,30.37,30.52,743245,0
2014-03-21,30.82,31.67,30.82,31.1,1468610,0
2014-03-24,31.15,31.38,30.45,30.45,697874,0
2014-03-25,30.54,30.72,29.83,29.87,909966,0
2014-03-26,29.99,30.25,29.45,29.49,753400,0
2014-03-27,29.48,29.93,29.12,29.53,1188385,0
2014-03-28,29.6,29.67,29.38,29.51,677324,0
2014-03-31,29.75,30.13,29.64,30.04,773056,0
2014-04-01,30.11,30.63,30.11,30.57,1154075,0
2014-04-02,30.57,31.01,30.53,30.81,1633207,0
2014-04-03,30.9,30.95,30.54,30.67,978962,0
2014-04-04,30.83,31.03,30.39,30.46,947134,0
2014-04-07,30.33,30.41,29.4,29.4,1052784,0
2014-04-08,29.36,29.5,29.05,29.17,942213,0
2014-04-09,29.21,29.63,28.75,29.62,913645,0
2014-04-10,29.6,29.61,28.58,28.92,1264579,0
2014-04-11,28.74,28.78,27.8,27.88,941848,0
2014-04-14,28.09,28.25,27.62,27.83,592577,0
2014-04-15,27.85,28.4,27.68,28.32,935436,0
2014-04-16,28.46,28.66,28.28,28.46,606825,0
2014-04-17,28.39,28.71,28.25,28.57,434915,0
2014-04-21,28.57,28.74,28.29,28.59,395650,0
2014-04-22,28.61,29.09,28.61,28.87,635612,0
2014-04-23,28.84,28.92,28.59,28.83,704222,0
2014-04-24,28.99,29.01,28.45,28.46,946986,0
2014-04-25,28.28,28.77,28.28,28.5,945572,0
2014-04-28,28.67,28.77,27.85,28.43,1060538,0
2014-04-29,28.67,28.78,26.58,27.99,4386324,0
2014-04-30,27.76,28.15,27.16,28.03,1977499,0
2014-05-01,27.96,28.48,27.78,28.44,1117579,0
2014-05-02,28.43,28.63,28.32,28.35,556010,0
2014-05-05,28.1,28.13,27.71,27.87,492330,0
2014-05-06,27.77,27.77,27.07,27.29,842910,0
2014-05-07,27.29,27.49,26.91,27.29,709959,0
2014-05-08,27.24,27.85,27.08,27.2,833519,0
2014-05-09,27.22,27.68,27.13,27.6,767044,0
2014-05-12,27.67,28.13,27.67,28.05,539539,0
2014-05-13,28.11,28.27,27.95,28.08,534278,0
2014-05-14,28.03,28.04,27.51,27.54,418320,0
2014-05-15,27.49,27.71,27,27.65,724588,0
2014-05-16,27.62,27.62,27.23,27.47,610446,0
2014-05-19,27.27,27.78,27.27,27.71,559804,0
2014-05-20,27.61,27.76,27.24,27.52,730512,0
2014-05-21,27.65,27.77,27.47,27.57,220132,0
2014-05-22,27.56,27.81,27.4,27.74,397298,0
2014-05-23,27.75,28.52,27.75,28.49,736742,0
2014-05-27,28.59,28.78,28.43,28.53,298467,0
2014-05-28,28.48,28.62,28.36,28.51,505928,0
2014-05-29,28.55,28.7,28.48,28.64,266680,0
2014-05-30,28.64,28.64,28.49,28.53,366436,0
2014-06-02,28.59,29.2,28.46,29.11,532326,0
2014-06-03,29.08,29.08,28.61,28.93,481667,0
2014-06-04,28.82,28.98,28.71,28.91,432311,0
2014-06-05,28.93,29.22,28.87,29.17,389899,0
2014-06-06,29.17,29.54,29.17,29.48,477669,0
2014-06-09,29.41,30.01,29.31,30,543041,0
2014-06-10,29.92,30.07,29.72,30.06,600400,0
2014-06-11,29.91,30.16,29.81,29.97,416887,0
2014-06-12,29.88,30.17,29.55,30.05,1097260,0
2014-06-13,30.09,30.11,29.76,30.02,587340,0
2014-06-16,30.03,30.23,29.83,29.87,503683,0
2014-06-17,29.77,30.42,29.42,30.04,465115,0
2014-06-18,30.04,30.21,29.94,30.17,286844,0
2014-06-19,30.18,30.3,30.04,30.26,245975,0
2014-06-20,30.29,30.29,29.8,29.83,875289,0
2014-06-23,29.86,29.92,29.47,29.83,297189,0
2014-06-24,29.79,30.29,29.74,29.99,647671,0
2014-06-25,29.92,30.42,29.83,30.29,428376,0
2014-06-26,30.31,30.31,29.86,30.02,286892,0
2014-06-27,29.93,30.19,29.8,29.83,951189,0
2014-06-30,29.91,30.36,29.65,30.36,435090,0
2014-07-01,30.53,31.04,30.48,30.65,760655,0
2014-07-02,30.57,30.67,29.89,30.01,431100,0
2014-07-03,30.1,30.35,30.1,30.19,338426,0
2014-07-07,30.6,30.61,30.07,30.18,547085,0
2014-07-08,30.17,30.2,29.78,29.92,435002,0
2014-07-09,29.96,30.18,29.65,29.71,352371,0
2014-07-10,29.32,29.68,29.16,29.62,429819,0
2014-07-11,29.52,29.82,29.49,29.69,281721,0
2014-07-14,29.76,30,29.62,29.71,457958,0
2014-07-15,29.74,29.95,29.33,29.58,402407,0
2014-07-16,29.65,29.9,29.45,29.73,804387,0
2014-07-17,29.64,29.7,29.17,29.2,648496,0
2014-07-18,29.25,29.73,29.19,29.58,362000,0
2014-07-21,29.43,29.56,29.34,29.5,380697,0
2014-07-22,29.58,30.28,29.53,29.97,502813,0
2014-07-23,30.08,30.35,29.95,30.09,329388,0
2014-07-24,27.76,29.04,27.75,28.76,2970757,0
2014-07-25,28.5,28.5,28,28.17,946206,0
2014-07-28,28.03,28.24,27.89,27.9,1045810,0
2014-07-29,27.56,28.01,27.34,27.35,1260607,0
2014-07-30,27.55,27.66,27.35,27.57,665069,0
2014-07-31,27.32,27.61,27.19,27.2,564312,0
2014-08-01,27.16,27.21,26.83,26.96,579451,0
2014-08-04,27.05,27.17,26.62,27.09,345917,0
2014-08-05,26.99,27.15,26.78,27.02,297380,0
2014-08-06,26.88,27.09,26.71,27.04,329807,0
2014-08-07,27.18,27.18,26.55,26.65,345662,0
2014-08-08,26.67,27.23,26.47,27.09,464726,0
2014-08-11,27.28,27.31,26.97,27.05,249661,0
2014-08-12,26.98,27.06,26.68,26.76,435765,0
2014-08-13,26.84,27.08,26.73,27.08,370838,0
2014-08-14,27.2,27.24,26.98,27.06,275067,0
2014-08-15,27.27,27.3,26.89,27.08,334957,0
2014-08-18,27.29,27.54,27.25,27.38,222507,0
2014-08-19,27.4,27.5,27.17,27.26,277570,0
2014-08-20,27.19,27.72,27.18,27.69,376267,0
2014-08-21,27.74,27.96,27.45,27.95,317413,0
2014-08-22,27.88,28.01,27.73,27.9,292539,0
2014-08-25,28.03,28.25,27.92,28.05,254304,0
2014-08-26,28.02,28.39,27.9,28.13,389684,0
2014-08-27,28.03,28.1,27.47,27.67,429541,0
2014-08-28,27.58,27.92,27.43,27.77,314820,0
2014-08-29,27.77,28.36,27.75,28.27,332698,0
2014-09-02,28.34,28.82,28.25,28.44,707146,0
2014-09-03,28.61,28.74,28.11,28.28,642177,0
2014-09-04,28.33,28.5,28.05,28.2,221117,0
2014-09-05,28.23,28.39,28.03,28.18,182846,0
2014-09-08,28.11,28.28,27.76,27.91,273382,0
2014-09-09,27.86,28.02,27.54,27.79,309077,0
2014-09-10,27.84,28.3,27.74,28.23,308475,0
2014-09-11,28.08,28.58,28.08,28.36,431757,0
2014-09-12,28.32,28.51,28.16,28.27,389911,0
2014-09-15,28.35,28.47,28.05,28.14,394909,0
2014-09-16,28.15,28.34,27.87,28.19,416071,0
2014-09-17,28.18,28.33,28,28.12,316716,0
2014-09-18,28.23,28.32,28,28.17,238718,0
2014-09-19,28.2,28.47,27.83,27.96,658275,0
2014-09-22,27.87,28,27.52,27.52,281267,0
2014-09-23,27.31,27.49,27.11,27.16,387779,0
2014-09-24,27.44,27.74,27.18,27.63,607039,0
2014-09-25,27.46,27.63,27.19,27.21,595702,0
2014-09-26,27.3,27.3,26.98,27.01,444298,0
2014-09-29,26.74,27.33,26.69,27.17,343914,0
2014-09-30,27.2,27.34,26.89,27.07,669254,0
2014-10-01,26.92,27.05,26.53,26.74,765907,0
2014-10-02,26.79,26.99,26.43,26.64,672693,0
2014-10-03,26.66,27.04,26.62,26.68,459382,0
2014-10-06,26.71,26.8,26.41,26.51,690962,0
2014-10-07,26.42,26.67,26.05,26.61,1231678,0
2014-10-08,26.67,27.12,26.51,27.03,792612,0
2014-10-09,26.93,27.05,26.33,26.33,433756,0
2014-10-10,26.32,26.53,25.79,26.01,560246,0
2014-10-13,25.97,26.29,25.83,26.05,498195,0
2014-10-14,26.26,26.5,25.91,26,771697,0
2014-10-15,25.67,26.65,25.54,26.43,865034,0
2014-10-16,26,26.92,25.79,26.8,598090,0
2014-10-17,27.1,28.08,26.96,27.74,825041,0
2014-10-20,27.63,27.9,27.52,27.73,394610,0
2014-10-21,27.98,28.53,27.98,28.24,539673,0
2014-10-22,28.31,28.38,27.93,27.96,352492,0
2014-10-23,30.3,31.12,29.5,30.28,2435467,0
2014-10-24,30.5,30.55,30.23,30.46,1000651,0
2014-10-27,30.33,30.51,30.25,30.3,786334,0
2014-10-28,30.35,30.73,30.22,30.73,744603,0
2014-10-29,30.63,30.89,30.35,30.44,734214,0
2014-10-30,30.4,30.99,30.35,30.93,468200,0
2014-10-31,31.24,31.59,31.01,31.37,787036,0
2014-11-03,31.46,31.96,31.26,31.33,914445,0
2014-11-04,31.26,31.48,30.91,30.98,430309,0
2014-11-05,31.22,31.27,30.86,30.9,372618,0
2014-11-06,30.85,31.07,30.82,30.87,395607,0
2014-11-07,30.92,31.08,30.69,31,457364,0
2014-11-10,30.98,31.21,30.88,30.92,376452,0
2014-11-11,30.88,31.06,30.88,31,285563,0
2014-11-12,31,31.15,30.89,31.12,373982,0
2014-11-13,31.18,31.38,30.95,31.29,802785,0
2014-11-14,31.23,32.3,31.23,32.11,1514519,0
2014-11-17,32,32.39,31.94,32,352595,0
2014-11-18,31.97,32.34,31.91,32.1,354397,0
2014-11-19,32.04,32.32,31.77,32.21,463606,0
2014-11-20,32.05,32.76,31.91,32.67,596336,0
2014-11-21,33.03,33.27,32.91,33.26,710593,0
2014-11-24,33.45,33.68,33.2,33.49,506252,0
2014-11-25,33.57,33.71,33.02,33.18,454294,0
2014-11-26,33.17,33.25,33.01,33.12,443059,0
2014-11-28,33.08,33.41,33.04,33.22,200824,0
2014-12-01,33.06,33.3,32.74,32.75,437897,0
2014-12-02,32.7,33.09,32.57,32.98,466551,0
2014-12-03,33.02,33.12,32.79,32.96,241433,0
2014-12-04,32.84,33,32.66,32.77,349002,0
2014-12-05,32.82,33,32.74,32.84,344466,0
2014-12-08,32.73,32.83,32.23,32.34,273950,0
2014-12-09,32.04,32.13,31.72,31.77,487976,0
2014-12-10,31.6,31.79,31.18,31.5,650325,0
2014-12-11,31.54,31.99,31.44,31.46,602064,0
2014-12-12,31.16,31.34,30.59,30.6,709204,0
2014-12-15,30.81,30.83,30.1,30.43,422059,0
2014-12-16,30.42,31.08,30.2,30.53,592307,0
2014-12-17,30.63,31.28,30.3,31.2,537070,0
2014-12-18,31.67,31.75,31.22,31.73,463416,0
2014-12-19,31.69,31.9,31.52,31.58,1271073,0
2014-12-22,31.68,31.93,31.5,31.9,276995,0
2014-12-23,31.95,32.34,31.92,32.19,203389,0
2014-12-24,32.15,32.44,32.07,32.15,117814,0
2014-12-26,32.19,32.48,32.06,32.09,115782,0
2014-12-29,32.1,32.46,32.1,32.23,156164,0
2014-12-30,32.23,32.36,32.04,32.15,165003,0
2014-12-31,32.16,32.22,31.58,31.59,313888,0
2015-01-02,31.78,31.86,31.03,31.43,239536,0
2015-01-05,31.15,31.26,30.49,30.78,293184,0
2015-01-06,30.81,31.06,30.39,30.75,413904,0
2015-01-07,30.96,31.64,30.58,31.58,418442,0
2015-01-08,31.86,32.6,31.68,32.55,892524,0
2015-01-09,32.76,32.9,32.52,32.76,404343,0
2015-01-12,32.97,33.18,32.76,32.93,585643,0
2015-01-13,33.13,33.5,32.22,32.6,398991,0
2015-01-14,32.29,33.94,32.23,33.91,1160118,0
2015-01-15,34.2,34.21,33.24,33.48,598826,0
2015-01-16,33.79,34.75,33.75,34.73,946765,0
2015-01-20,34.89,34.98,34.4,34.63,547754,0
2015-01-21,34.6,34.84,34.18,34.52,366436,0
2015-01-22,34.62,34.9,34.11,34.62,617093,0
2015-01-23,34.64,34.91,34.43,34.46,188951,0
2015-01-26,34.4,34.65,34.13,34.63,437681,0
2015-01-27,34.12,34.61,34.01,34.3,308060,0
2015-01-28,34.45,34.54,33.15,33.31,832814,0
2015-01-29,33.27,33.36,32.86,33.21,580360,0
2015-01-30,32.99,33.45,32.9,33.2,455547,0
2015-02-02,33.34,33.52,32.61,33.48,302089,0
2015-02-03,33.6,34.41,33.6,34.39,313379,0
2015-02-04,34.36,34.69,33.92,33.93,355420,0
2015-02-05,34.12,34.59,33.96,34.47,349649,0
2015-02-06,34.49,34.88,33.76,33.84,341356,0
2015-02-09,33.81,33.94,33.46,33.63,320877,0
2015-02-10,34.02,34.4,33.26,34.27,247620,0
2015-02-11,34.19,34.59,34.01,34.52,258266,0
2015-02-12,34.8,35.13,34.53,35.01,316479,0
2015-02-13,35.07,35.52,34.95,35.46,337259,0
2015-02-17,35.37,35.78,35.15,35.39,294482,0
2015-02-18,35.25,35.54,35.05,35.3,439438,0
2015-02-19,35.15,35.74,34.97,35.51,340122,0
2015-02-20,35.61,35.91,35.37,35.7,618076,0
2015-02-23,35.69,35.74,35.39,35.49,338072,0
2015-02-24,35.44,36.44,35.2,35.91,796859,0
2015-02-25,33.31,35.08,32.9,34.4,2057992,0
2015-02-26,34.35,34.48,33.23,33.66,746561,0
2015-02-27,33.37,33.79,33.32,33.34,540654,0
2015-03-02,33.38,33.95,33.2,33.56,509100,0
2015-03-03,33.37,33.66,33.37,33.62,522300,0
2015-03-04,33.49,33.66,33.4,33.4,276400,0
2015-03-05,33.47,33.5,33.11,33.4,274400,0
2015-03-06,33.2,33.58,32.89,32.94,741800,0
2015-03-09,33,33.21,32.5,32.68,296200,0
2015-03-10,32.38,32.61,31.95,31.99,239600,0
2015-03-11,31.67,32.36,31.62,32.35,385500,0
2015-03-12,32.5,32.78,32.31,32.7,355500,0
2015-03-13,32.59,32.99,32.14,32.57,446400,0
2015-03-16,32.72,32.93,32.5,32.82,392000,0
2015-03-17,32.75,32.9,32.59,32.72,318200,0
2015-03-18,32.62,33.56,32.41,33.53,392700,0
2015-03-19,33.35,34.08,33.27,33.89,476100,0
2015-03-20,34.07,34.5,33.68,34.4,765800,0
2015-03-23,34.05,34.51,34.01,34.39,284300,0
2015-03-24,34.42,34.5,34.04,34.29,295600,0
2015-03-25,34.29,34.44,33.87,33.92,464200,0
2015-03-26,33.83,34.26,33.68,34,325300,0
2015-03-27,34.09,34.18,33.78,34.05,410800,0
2015-03-30,34.18,35.18,34.18,35.08,337800,0
2015-03-31,34.86,35.45,34.86,35.27,438663,0
2015-04-01,35.24,35.73,34.84,35.7,476000,0
2015-04-02,35.51,35.99,35.34,35.81,370500,0
2015-04-06,35.54,35.88,35.46,35.77,461100,0
2015-04-07,35.71,35.98,35.45,35.5,236744,0
2015-04-08,35.54,35.79,35.36,35.75,277600,0
2015-04-09,35.69,35.79,35.45,35.76,205532,0
2015-04-10,35.74,35.91,35.59,35.68,307100,0
2015-04-13,35.67,35.86,35.47,35.61,149500,0
2015-04-14,35.66,35.75,35.28,35.59,179400,0
2015-04-15,35.63,35.77,35.32,35.39,224002,0
2015-04-16,35.23,35.42,35.06,35.31,216474,0
2015-04-17,35.08,35.11,34.45,34.95,384800,0
2015-04-20,35.18,35.5,34.88,35.45,333813,0
2015-04-21,35.52,35.92,35.51,35.64,267909,0
2015-04-22,35.76,35.76,35.3,35.61,319813,0
2015-04-23,37.01,39.46,36.61,39.22,1235100,0
2015-04-24,39.56,40.31,38.41,39.45,1057315,0
2015-04-27,39.62,40.12,39.23,39.23,1105500,0
2015-04-28,39.03,39.92,39.02,39.68,984500,0
2015-04-29,39.6,40.74,39.56,40.18,1150700,0
2015-04-30,40.17,40.29,38.92,39.11,1181600,0
2015-05-01,39.31,39.69,38.96,39.03,946000,0
2015-05-04,39.18,39.57,38.83,39.3,483600,0
2015-05-05,39.19,39.42,38.56,38.7,1098400,0
2015-05-06,38.99,39.18,38.26,38.53,1090238,0
2015-05-07,38.45,39.38,38.36,39.36,1181737,0
2015-05-08,39.69,39.88,38.9,38.98,634700,0
2015-05-11,38.92,39.16,38.54,38.57,727600,0
2015-05-12,38.22,38.52,37.91,38.03,1320262,0
2015-05-13,38.08,38.56,37.99,38.37,657100,0
2015-05-14,38.55,39.41,38.53,39.4,407700,0
2015-05-15,39.52,39.81,39.26,39.8,582389,0
2015-05-18,39.72,40.51,39.65,40.29,739723,0
2015-05-19,40.41,40.43,39.96,40.08,802290,0
2015-05-20,40.13,40.32,39.87,40.03,1271200,0
2015-05-21,39.92,40.11,39.7,39.78,369900,0
2015-05-22,39.69,39.85,39.34,39.61,476500,0
2015-05-26,39.46,39.59,38.96,39.28,390106,0
2015-05-27,39.44,39.62,39.02,39.54,526800,0
2015-05-28,39.48,39.57,38.87,39.15,448040,0
2015-05-29,39.19,39.24,38.87,38.98,598200,0
2015-06-01,39.02,39.19,38.74,39.02,630876,0
2015-06-02,39.02,39.3,38.76,39.15,653527,0
2015-06-03,39.2,39.72,38.98,39.03,843100,0
2015-06-04,38.91,39.19,38.73,38.77,606100,0
2015-06-05,38.78,38.99,38.44,38.91,415500,0
2015-06-08,38.91,39.1,38.74,38.83,547400,0
2015-06-09,38.77,38.93,38.41,38.44,667938,0
2015-06-10,38.61,38.81,38.34,38.46,851433,0
2015-06-11,38.6,38.82,38.24,38.54,898436,0
2015-06-12,38.49,38.77,38.24,38.68,359200,0
2015-06-15,38.33,38.41,37.97,38.17,382600,0
2015-06-16,38.17,38.52,38.14,38.45,538400,0
2015-06-17,37.58,38.08,37.43,37.54,901500,0
2015-06-18,37.73,37.9,37.54,37.62,834500,0
2015-06-19,37.6,37.93,37.35,37.5,1249300,0
2015-06-22,37.76,38.11,37.24,37.97,376500,0
2015-06-23,38,38.35,37.89,38.32,591348,0
2015-06-24,38.35,38.67,38.29,38.33,544200,0
2015-06-25,38.3,38.65,38.18,38.37,357000,0
2015-06-26,38.52,40.86,38.35,40.71,3505200,0
2015-06-29,40.31,40.45,39.22,39.27,1534200,0
2015-06-30,40.27,40.74,39.56,39.69,1175668,0
2015-07-01,40.08,40.46,39.78,40.37,1071100,0
2015-07-02,40.55,40.62,40.07,40.37,524400,0
2015-07-06,40.01,40.68,39.85,40.42,1242300,0
2015-07-07,40.4,40.58,39.84,40.51,483900,0
2015-07-08,40.19,40.64,40.11,40.55,1177600,0
2015-07-09,41,41.27,40.89,40.94,641400,0
2015-07-10,41.35,41.53,41.09,41.39,584300,0
2015-07-13,41.35,41.71,41.35,41.64,482600,0
2015-07-14,41.67,41.86,41.51,41.75,294485,0
2015-07-15,41.75,42.17,41.57,41.81,562906,0
2015-07-16,42.09,42.31,41.86,42.18,714400,0
2015-07-17,42.21,42.25,41.69,41.75,462500,0
2015-07-20,41.71,41.97,41.39,41.44,553600,0
2015-07-21,41.43,41.46,40.79,40.8,568800,0
2015-07-22,40.7,41.26,40.59,41,591300,0
2015-07-23,41.1,42,40.87,41.05,1436800,0
2015-07-24,41.23,41.34,40.26,40.41,953700,0
2015-07-27,40.23,40.23,39.01,39.1,804500,0
2015-07-28,39.26,39.5,38.14,38.8,872400,0
2015-07-29,38.73,39.52,38.55,39.45,708900,0
2015-07-30,39.51,39.83,39.22,39.59,423000,0
2015-07-31,39.62,39.69,39.28,39.44,474200,0
2015-08-03,39.46,39.54,38.83,39.22,342939,0
2015-08-04,39.25,39.64,39.08,39.16,385500,0
2015-08-05,39.4,39.79,38.95,38.98,481800,0
2015-08-06,38.91,39.15,38,38.2,440687,0
2015-08-07,38.16,38.46,38,38.46,632000,0
2015-08-10,38.63,38.72,38.2,38.41,624300,0
2015-08-11,37.94,38.22,37.82,37.98,573860,0
2015-08-12,37.7,37.9,37.12,37.79,458600,0
2015-08-13,37.77,38.51,37.64,38.37,512300,0
2015-08-14,38.33,38.41,38,38.38,278200,0
2015-08-17,38.2,39.11,37.91,39.1,810900,0
2015-08-18,39.02,39.23,38.79,38.83,295600,0
2015-08-19,38.64,38.96,38.34,38.46,376400,0
2015-08-20,38.11,38.22,37.66,37.92,448400,0
2015-08-21,37.58,37.77,36.9,37.19,643200,0
2015-08-24,35.36,36.99,34.83,35.73,918474,0
2015-08-25,36.66,36.9,35.93,36.29,870500,0
2015-08-26,36.85,37.38,36.19,37.25,604300,0
2015-08-27,37.56,38.1,37.27,38.06,541900,0
2015-08-28,37.88,38.28,37.66,38.27,480600,0
2015-08-31,37.86,38.26,37.82,37.95,449700,0
2015-09-01,37.02,37.41,36.72,37.17,663700,0
2015-09-02,37.57,37.83,37,37.82,436900,0
2015-09-03,37.89,38.31,37.7,37.83,397800,0
2015-09-04,37.32,37.46,36.76,36.88,255300,0
2015-09-08,37.44,37.77,37.3,37.68,317900,0
2015-09-09,38.03,38.2,37.12,37.19,308500,0
2015-09-10,37.14,37.6,36.94,37.06,420549,0
2015-09-11,36.92,37.81,36.8,37.81,253400,0
2015-09-14,37.84,37.99,37.63,37.85,268900,0
2015-09-15,38,38.44,37.11,38.42,241600,0
2015-09-16,38.31,38.73,38.08,38.58,252400,0
2015-09-17,38.6,38.82,38.18,38.32,324283,0
2015-09-18,38.06,38.32,37.4,37.47,771200,0
2015-09-21,37.84,38.43,37.69,37.99,260000,0
2015-09-22,37.5,37.52,36.89,37.2,353900,0
2015-09-23,37.2,37.43,36.96,37.18,285655,0
2015-09-24,36.87,37.1,36.56,36.88,261338,0
2015-09-25,37.2,37.78,36.84,37.68,541600,0
2015-09-28,37.44,37.44,36.56,36.58,475833,0
2015-09-29,36.6,36.9,36.34,36.82,337100,0
2015-09-30,37.17,37.35,36.78,37.23,360400,0
2015-10-01,37.22,37.58,36.87,37.22,314200,0
2015-10-02,36.74,37.89,36.39,37.89,275100,0
2015-10-05,38,38.78,38,38.73,311868,0
2015-10-06,38.69,38.95,38.65,38.81,307100,0
2015-10-07,39.01,39.54,38.87,39.16,396300,0
2015-10-08,39.04,39.26,38.75,39.11,301600,0
2015-10-09,39.12,39.23,38.71,39.06,339200,0
2015-10-12,39.1,39.58,38.68,39.52,502982,0
2015-10-13,39.29,40.55,39.29,40,678100,0
2015-10-14,40,40.09,39.15,39.23,540200,0
2015-10-15,39.48,40.26,39.42,40.21,556200,0
2015-10-16,40.39,40.81,40,40.74,653600,0
2015-10-19,40.59,41.26,40.5,41,315886,0
2015-10-20,41.01,41.345,40.56,40.62,429631,0
2015-10-21,40.69,40.89,40.09,40.37,566600,0
2015-10-22,40.19,41.39,37.17,37.33,1606900,0
2015-10-23,37.83,38.91,37.64,38.63,1021400,0
2015-10-26,38.74,38.93,38.44,38.75,462300,0
2015-10-27,38.63,38.81,38.28,38.62,326800,0
2015-10-28,38.82,39.65,38.57,39.64,367500,0
2015-10-29,39.53,39.8,38.97,38.99,311100,0
2015-10-30,39.12,39.37,38.81,38.98,353300,0
2015-11-02,39.07,39.38,38.8,39.05,770803,0
2015-11-03,39.02,39.03,38.6,38.89,272900,0
2015-11-04,38.91,39.01,38.34,38.35,485560,0
2015-11-05,38.22,38.53,37.63,38.03,437700,0
2015-11-06,37.92,38.13,37.58,38.13,249100,0
2015-11-09,37.98,37.98,37.15,37.48,373150,0
2015-11-10,37.41,37.52,37.05,37.15,778100,0
2015-11-11,37.21,37.56,36.89,36.96,295400,0
2015-11-12,36.78,36.79,35.98,35.99,422700,0
2015-11-13,35.93,35.98,35.4,35.56,658100,0
2015-11-16,35.47,36.43,35.47,36.41,444700,0
2015-11-17,36.4,36.41,35.79,35.87,306600,0
2015-11-18,35.96,36.31,35.93,36.19,561200,0
2015-11-19,36.12,36.27,35.73,35.89,278000,0
2015-11-20,35.99,36.5,35.99,36.41,511600,0
2015-11-23,36.44,37.17,36.44,36.92,316100,0
2015-11-24,36.62,36.85,36.34,36.73,329800,0
2015-11-25,36.77,37.18,36.77,37.1,115500,0
2015-11-27,37.05,37.4,36.94,37.37,115700,0
2015-11-30,37.37,37.43,36.73,36.86,353000,0
2015-12-01,36.96,37.43,36.94,37.42,277821,0
2015-12-02,37.42,37.84,37.3,37.74,426499,0
2015-12-03,37.81,38.1,36.82,36.87,853158,0
2015-12-04,37,37.48,36.8,37.43,241100,0
2015-12-07,37.3,37.3,36.67,37.07,223200,0
2015-12-08,36.77,37.6,36.52,37.38,503710,0
2015-12-09,37.09,37.36,36.49,36.6,413500,0
2015-12-10,36.69,36.91,36.49,36.67,325500,0
2015-12-11,36.2,36.54,35.74,35.82,797200,0
2015-12-14,35.98,36.06,35.44,35.94,418672,0
2015-12-15,36.19,37.02,36.17,36.89,332500,0
2015-12-16,37.19,37.36,36.75,37.31,484100,0
2015-12-17,37.35,37.59,35.89,35.91,314300,0
2015-12-18,35.66,35.77,34.16,34.26,1192200,0
2015-12-21,34.54,34.62,33.43,33.95,854500,0
2015-12-22,34.05,34.25,33.27,33.81,648206,0
2015-12-23,33.94,34.45,33.75,34.39,368700,0
2015-12-24,34.37,34.62,34.215,34.53,76162,0
2015-12-28,34.44,34.56,34.11,34.38,215655,0
2015-12-29,34.56,34.9,34.52,34.77,223699,0
2015-12-30,34.65,34.97,34.27,34.32,176531,0
2015-12-31,34.22,34.49,33.85,33.86,298471,0
2016-01-04,33.22,33.54,32.73,33.44,724542,0
2016-01-05,33.67,34.63,33.53,34.39,814194,0
2016-01-06,33.91,35.75,33.8,35.61,1427078,0
2016-01-07,34.96,35.97,34.92,35.3,947337,0
2016-01-08,35.46,35.49,34.64,34.78,889112,0
2016-01-11,34.93,35.1,34.04,34.85,703305,0
2016-01-12,35.24,35.24,33.98,34.54,463864,0
2016-01-13,34.66,34.72,32.36,32.63,629992,0
2016-01-14,32.63,33.37,32.22,33.18,572194,0
2016-01-15,32.35,32.95,32.22,32.84,369087,0
2016-01-19,33.28,33.28,32.07,32.19,656800,0
2016-01-20,31.73,32.71,30.73,32.37,494016,0
2016-01-21,32.45,32.95,32.22,32.4,430464,0
2016-01-22,32.85,33.3,32.64,33.07,359815,0
2016-01-25,32.85,33.29,32.75,32.98,513016,0
2016-01-26,33.05,33.76,33.02,33.65,297499,0
2016-01-27,33.54,33.87,33.12,33.33,441317,0
2016-01-28,33.68,33.8,33.06,33.24,384862,0
2016-01-29,33.34,35.7,32.81,35.7,1054742,0
2016-02-01,35.41,35.6675,34.46,35.26,809869,0
2016-02-02,34.88,35.16,34.49,34.68,333867,0
2016-02-03,34.97,35.03,33.77,34.96,278824,0
2016-02-04,34.83,35.12,34.2,34.62,481854,0
2016-02-05,34.43,34.53,33.22,33.38,474570,0
2016-02-08,32.99,32.99,31.63,32.24,492419,0
2016-02-09,31.77,33.47,31.71,33.2,731432,0
2016-02-10,33.45,34.05,33.23,33.23,542554,0
2016-02-11,32.62,33.296,32.44,33.03,368248,0
2016-02-12,33.4,33.71,32.89,33.48,467027,0
2016-02-16,33.94,34.4425,33.58,34.26,270259,0
2016-02-17,34.59,34.66,33.5,34.01,745798,0
2016-02-18,34.07,34.95,33.88,34.16,621499,0
2016-02-19,34.07,35.31,33.76,35.24,441327,0
2016-02-22,35.58,35.91,35.26,35.42,289643,0
2016-02-23,35.23,36.14,35.23,35.49,364145,0
2016-02-24,35.07,35.32,34.49,35.04,829950,0
2016-02-25,35.23,36.79,35.23,36.02,752888,0
2016-02-26,36.2,36.42,34.76,35.07,573733,0
2016-02-29,34.99,35.41,34.59,34.59,669887,0
2016-03-01,34.75,35.055,34.39,34.94,719562,0
2016-03-02,34.92,34.98,34.09,34.38,576485,0
2016-03-03,34.37,34.82,34.29,34.74,463765,0
2016-03-04,34.82,35.01,34.31,34.5,539642,0
2016-03-07,34.34,34.62,33.9201,34.17,374952,0
2016-03-08,33.95,34.31,33.79,33.91,449657,0
2016-03-09,34.07,34.31,33.3,33.53,353144,0
2016-03-10,33.68,34.25,33.56,33.92,372400,0
2016-03-11,34.2,34.4,33.59,33.88,515150,0
2016-03-14,33.79,34.03,33.31,33.43,379510,0
2016-03-15,33.28,33.37,32.79,32.81,282647,0
2016-03-16,32.74,33.53,32.54,33.32,695019,0
2016-03-17,33.31,33.85,32.93,33.77,213958,0
2016-03-18,33.65,34.03,33.6,33.65,632887,0
2016-03-21,33.45,33.73,33.43,33.56,165654,0
2016-03-22,33.32,33.67,33.21,33.56,204469,0
2016-03-23,33.51,33.6,33.18,33.18,289168,0
2016-03-24,33.07,33.15,32.6,33.04,236527,0
2016-03-28,33.25,33.33,32.87,33.03,352899,0
2016-03-29,32.86,34.67,32.86,34.67,694986,0
2016-03-30,34.79,34.99,34.3,34.32,396664,0
2016-03-31,34.3,34.87,33.79,34.7,454613,0
2016-04-01,34.52,35.11,34.35,34.97,297964,0
2016-04-04,34.94,35.19,34.45,34.99,634561,0
2016-04-05,34.82,34.82,34.37,34.54,420535,0
2016-04-06,34.49,34.59,34.19,34.42,298821,0
2016-04-07,34.25,34.5,33.98,34.21,309447,0
2016-04-08,34.5,35.03,34.38,34.52,209931,0
2016-04-11,34.6,34.685,33.47,33.49,209007,0
2016-04-12,33.56,33.72,33.41,33.6,278140,0
2016-04-13,33.76,34.26,33.46,34.25,384371,0
2016-04-14,34.2,34.35,33.96,34.08,399144,0
2016-04-15,34.12,35.56,33.98,35.53,947373,0
2016-04-18,35.28,35.83,35.185,35.8,416235,0
2016-04-19,35.87,36.06,35.59,35.96,452664,0
2016-04-20,35.97,35.97,35.33,35.64,569552,0
2016-04-21,36.1,36.13,34.31,34.91,1080629,0
2016-04-22,35.04,35.97,34.98,35.72,419577,0
2016-04-25,35.57,35.81,35.37,35.76,442872,0
2016-04-26,35.77,36.17,35.58,35.87,420196,0
2016-04-27,35.81,36.17,35.175,35.9,293840,0
2016-04-28,35.65,36.69,35.5,35.72,417940,0
2016-04-29,35.57,35.61,35.25,35.48,287199,0
2016-05-02,35.49,36.02,35.49,35.94,299293,0
2016-05-03,35.67,36.01,35.48,35.66,248576,0
2016-05-04,35.49,35.65,35.31,35.45,392350,0
2016-05-05,35.51,36.55,35.12,36.23,924496,0
2016-05-06,36.09,36.41,35.714,36.17,303628,0
2016-05-09,36.11,36.6,35.975,36.31,276585,0
2016-05-10,36.48,37.23,36.34,37.21,337055,0
2016-05-11,37.17,37.55,37.02,37.17,544025,0
2016-05-12,37.33,37.355,36.9,37.08,305270,0
2016-05-13,36.94,37.375,36.9,37.11,331040,0
2016-05-16,37.12,37.31,36.66,37.21,313153,0
2016-05-17,37.04,37.33,36.48,36.63,295875,0
2016-05-18,36.57,36.84,36.24,36.34,362852,0
2016-05-19,36.09,36.63,35.94,36.41,418180,0
2016-05-20,36.49,37.24,36.4,37.04,342201,0
2016-05-23,37,37.18,36.78,36.85,234555,0
2016-05-24,37.09,37.49,37.06,37.4,468857,0
2016-05-25,37.5,37.5,37.05,37.15,572196,0
2016-05-26,37.15,37.45,37.05,37.27,601023,0
2016-05-27,37.27,37.49,37.23,37.42,374848,0
2016-05-31,37.46,37.54,37.14,37.27,355723,0
2016-06-01,37.08,37.535,37.08,37.49,367110,0
2016-06-02,37.37,37.71,37.15,37.36,336731,0
2016-06-03,37.36,38.22,36.94,38.06,437246,0
2016-06-06,38.09,38.83,38.06,38.69,372452,0
2016-06-07,38.89,39.09,38.49,38.85,376630,0
2016-06-08,38.82,39.06,38.56,38.74,297080,0
2016-06-09,38.56,38.85,38.34,38.35,320527,0
2016-06-10,38.1,38.305,37.91,37.98,275577,0
2016-06-13,37.8,38.03,37.46,37.5,200801,0
2016-06-14,37.46,37.7,37.26,37.59,308940,0
2016-06-15,37.6,37.88,37.54,37.69,344729,0
2016-06-16,37.5,37.92,37.22,37.82,257838,0
2016-06-17,37.91,38.04,37.45,37.83,669140,0
2016-06-20,38.19,38.26,37.78,37.91,292261,0
2016-06-21,37.9,38.24,37.68,37.99,664606,0
2016-06-22,37.96,38.085,37.66,37.72,279115,0
2016-06-23,38.13,38.16,37.58,37.8,707766,0
2016-06-24,36.43,37.08,36.12,36.43,1012761,0
2016-06-27,36.01,36.3,35.53,35.85,1035639,0
2016-06-28,36.04,37.23,35.97,37.21,447373,0
2016-06-29,37.64,38.1,37.37,37.88,846908,0
2016-06-30,37.84,38.56,37.815,38.48,635014,0
2016-07-01,38.5,39.13,38,38.38,1048216,0
2016-07-05,38.25,38.88,38.03,38.74,580730,0
2016-07-06,38.57,39.26,38.07,39.11,2541497,0
2016-07-07,39.33,39.835,39.23,39.4,1178388,0
2016-07-08,39.69,40.51,39.69,40.22,979725,0
2016-07-11,40.41,40.56,40.19,40.27,417960,0
2016-07-12,40.27,40.5,40.045,40.39,436310,0
2016-07-13,40.46,40.88,40.25,40.33,482738,0
2016-07-14,40.47,40.59,40.11,40.22,632702,0
2016-07-15,40.24,40.47,39.96,40.04,436456,0
2016-07-18,39.97,40.29,39.95,40.07,322140,0
2016-07-19,40.07,40.54,39.77,40.38,492362,0
2016-07-20,40.64,40.99,40.38,40.83,515808,0
2016-07-21,40.79,40.8,40.03,40.28,924454,0
2016-07-22,40.28,40.77,40.1,40.75,1034698,0
2016-07-25,40.74,40.77,40.29,40.47,585932,0
2016-07-26,42.76,43.43,39.16,40.01,1728585,0
2016-07-27,39.51,39.94,38.8,38.91,1396890,0
2016-07-28,38.74,40.43,38.67,40.25,1078863,0
2016-07-29,40.2,40.69,39.94,40.28,1035399,0
2016-08-01,40.22,40.35,39.74,39.82,579355,0
2016-08-02,39.83,39.99,38.79,39.03,582067,0
2016-08-03,39.09,39.1,38.68,38.75,498959,0
2016-08-04,38.84,39.24,38.74,39.2,521478,0
2016-08-05,39.4,39.47,39.025,39.07,491554,0
2016-08-08,39.06,39.08,38.67,38.86,421486,0
2016-08-09,38.85,39.28,38.63,38.82,374648,0
2016-08-10,38.9,39.05,38.65,38.99,334724,0
2016-08-11,39.2,39.395,38.92,39.01,211918,0
2016-08-12,38.75,39.11,38.69,38.95,314114,0
2016-08-15,38.95,39.705,38.95,39.43,451815,0
2016-08-16,39.24,39.405,39.12,39.2,451699,0
2016-08-17,39.24,39.56,39.1,39.43,773859,0
2016-08-18,39.63,39.83,39.31,39.52,481321,0
2016-08-19,39.35,39.63,39.27,39.57,281060,0
2016-08-22,39.47,39.685,39.11,39.55,376700,0
2016-08-23,39.65,40.08,39.65,39.92,340394,0
2016-08-24,39.98,40.15,39.85,39.93,422406,0
2016-08-25,39.79,40.62,39.562,40.47,610970,0
2016-08-26,40.48,41.04,40.305,40.82,669543,0
2016-08-29,40.94,41.11,40.7,40.75,424531,0
2016-08-30,40.8,41.03,40.64,40.97,388140,0
2016-08-31,40.97,41.29,40.9,41.02,385353,0
2016-09-01,41.08,41.29,40.68,41.23,494249,0
2016-09-02,41.41,41.82,41.14,41.45,517699,0
2016-09-06,41.43,41.555,41.08,41.46,483040,0
2016-09-07,41.41,41.7,41.38,41.7,325532,0
2016-09-08,41.66,41.72,41.33,41.37,444122,0
2016-09-09,41.07,41.13,40.02,40.02,549408,0
2016-09-12,39.69,39.92,39.38,39.86,969211,0
2016-09-13,39.58,39.7,38.74,39.29,482951,0
2016-09-14,39.28,39.46,39.03,39.08,363337,0
2016-09-15,39.15,39.87,38.96,39.79,214902,0
2016-09-16,39.53,39.6,38.93,39.03,571721,0
2016-09-19,38.98,39.46,38.91,39.07,228952,0
2016-09-20,39.26,39.39,38.93,39.13,363903,0
2016-09-21,39.25,39.76,39.2,39.74,444890,0
2016-09-22,39.94,40.4,39.62,40.23,511658,0
2016-09-23,39.98,40.28,39.81,39.86,423621,0
2016-09-26,39.65,40.32,39.65,40.09,364477,0
2016-09-27,40.14,40.2799,39.76,39.95,163076,0
2016-09-28,40.09,40.15,39.395,39.8,407377,0
2016-09-29,39.76,39.9799,39.42,39.49,320054,0
2016-09-30,39.52,39.52,38.8,39.22,583867,0
2016-10-03,39.12,39.4,38.94,38.95,295286,0
2016-10-04,38.94,39.09,38.37,38.5,279055,0
2016-10-05,38.63,38.94,38.462,38.76,337939,0
2016-10-06,38.56,38.78,38.33,38.72,185587,0
2016-10-07,38.76,39.025,38.39,38.64,426650,0
2016-10-10,38.84,39.2,38.66,38.68,109051,0
2016-10-11,38.53,38.61,37.88,38.28,276364,0
2016-10-12,38.38,39.27,38.18,39.18,515272,0
2016-10-13,39.08,39.6,38.81,39.37,550478,0
2016-10-14,39.45,39.68,39.08,39.11,516953,0
2016-10-17,39.06,39.175,38.84,38.88,233169,0
2016-10-18,39.25,39.28,38.76,38.77,281314,0
2016-10-19,38.9,39.25,38.8,39.07,301737,0
2016-10-20,38.99,39.16,38.45,38.55,339127,0
2016-10-21,38.5,38.65,38.15,38.47,441472,0
2016-10-24,38.95,39.34,38.55,39.31,622187,0
2016-10-25,41.05,41.05,40,40.8,1690381,0
2016-10-26,40.82,41.85,40.82,41.33,753687,0
2016-10-27,41.54,42.09,41.34,41.81,852758,0
2016-10-28,42.02,42.59,41.77,42.1,935302,0
2016-10-31,42.08,42.67,41.45,42.56,588591,0
2016-11-01,42.71,42.73,41.98,42.14,548975,0
2016-11-02,42.22,42.34,41.57,41.59,481045,0
2016-11-03,41.54,41.87,41.31,41.46,372487,0
2016-11-04,41.45,41.86,41.28,41.32,389117,0
2016-11-07,41.8,42.27,41.76,42.25,459716,0
2016-11-08,42.2,42.77,42.04,42.32,387984,0
2016-11-09,41.74,41.895,41.13,41.38,787772,0
2016-11-10,41.56,41.61,39.53,39.53,1112329,0
2016-11-11,39.5,39.71,37.99,38.05,1663839,0
2016-11-14,37.28,37.55,35.6,35.79,1769312,0
2016-11-15,35.84,37.55,35.84,37.44,1999034,0
2016-11-16,37.81,38.56,37.81,38.51,1009024,0
2016-11-17,38.39,38.71,37.91,38.5,968401,0
2016-11-18,38.59,39.04,38.3,38.67,1147209,0
2016-11-21,38.86,38.98,38.315,38.6,417704,0
2016-11-22,38.63,39.005,38.53,38.92,620884,0
2016-11-23,38.69,39.17,38.43,39.06,752064,0
2016-11-25,39.1,39.4899,38.99,39.16,177646,0
2016-11-28,39.1,39.47,39.01,39.22,386259,0
2016-11-29,39.24,39.43,38.9,39.21,424758,0
2016-11-30,39.19,39.555,37.63,37.73,800773,0
2016-12-01,37.68,37.8,36.86,37.19,672062,0
2016-12-02,37.16,37.87,37.16,37.85,635084,0
2016-12-05,37.82,38.59,37.82,38.17,601503,0
2016-12-06,38.35,38.35,37.75,37.89,638897,0
2016-12-07,37.2,37.44,36.83,37.02,804211,0
2016-12-08,37.03,37.11,36.67,36.68,1421272,0
2016-12-09,36.58,36.8,36.36,36.62,1190822,0
2016-12-12,36.49,36.88,36.01,36.27,876327,0
2016-12-13,36.34,37.1,36.325,37.06,1074694,0
2016-12-14,37.2,37.55,36.43,36.71,1048984,0
2016-12-15,36.67,37.53,36.66,37.06,751153,0
2016-12-16,37.02,37.39,36.89,36.97,2109043,0
2016-12-19,36.8,37.19,36.78,36.87,551763,0
2016-12-20,36.87,36.87,36.35,36.84,734065,0
2016-12-21,36.71,37.06,36.5526,36.69,424192,0
2016-12-22,36.66,37.01,36.42,36.94,497498,0
2016-12-23,36.95,37.19,36.89,37.1,363406,0
2016-12-27,37.14,37.32,36.65,36.76,303519,0
2016-12-28,36.87,36.99,36.62,36.69,341758,0
2016-12-29,36.7,37.16,36.7,36.9,214795,0
2016-12-30,36.9,37.04,36.68,36.83,298934,0
2017-01-03,36.89,37.05,36.69,37.04,467481,0
2017-01-04,37.1,37.71,37.1,37.28,493182,0
2017-01-05,37.36,37.55,36.76,36.76,498157,0
2017-01-06,36.77,36.85,35.76,36.73,1256624,0
2017-01-09,36.38,36.63,35.815,35.98,756507,0
2017-01-10,35.74,36.07,35.68,35.79,799775,0
2017-01-11,35.75,35.86,35.53,35.64,740793,0
2017-01-12,35.63,35.86,35.36,35.85,711201,0
2017-01-13,35.86,36.18,35.74,35.84,453673,0
2017-01-17,35.69,36.325,35.69,35.84,620928,0
2017-01-18,36,36.1015,35.77,35.78,483069,0
2017-01-19,35.89,36.03,35.38,35.5,318542,0
2017-01-20,35.46,35.79,35.17,35.58,466037,0
2017-01-23,35.58,35.74,34.96,35.05,664881,0
2017-01-24,34.86,35.54,34.59,35.3,719288,0
2017-01-25,35.5,35.67,35.25,35.32,477847,0
2017-01-26,35.46,35.6499,35.06,35.19,479891,0
2017-01-27,35.25,35.28,34.87,35.01,361357,0
2017-01-30,34.94,35.41,34.73,35.28,456650,0
2017-01-31,35.12,35.34,35.08,35.27,498931,0
2017-02-01,35.31,35.56,35.01,35.36,580198,0
2017-02-02,35.43,35.94,35.22,35.44,634838,0
2017-02-03,35.7,36.57,35.7,36.34,802508,0
2017-02-06,36.19,36.49,36.06,36.28,438096,0
2017-02-07,36.32,36.65,36.15,36.24,576318,0
2017-02-08,36.37,36.94,36.24,36.82,614117,0
2017-02-09,36.94,37.36,36.6988,37.36,384950,0
2017-02-10,37.49,38.37,37.27,38.21,1025841,0
2017-02-13,38.28,38.36,37.85,38.18,566021,0
2017-02-14,38.32,38.36,38.005,38.21,591563,0
2017-02-15,38.1,38.61,37.84,38.52,587447,0
2017-02-16,38.52,39.25,37.78,39.2,645431,0
2017-02-17,39.24,39.37,38.92,39.23,899208,0
2017-02-21,39.12,39.86,39.12,39.78,894838,0
2017-02-22,39.28,39.981,39.16,39.22,941941,0
2017-02-23,37.61,39.49,36.31,38.87,2356481,0
2017-02-24,38.99,39.57,38.26,39.33,1192149,0
2017-02-27,39.33,39.62,39.22,39.31,790954,0
2017-02-28,39.15,39.35,39.02,39.19,913524,0
2017-03-01,39.5,39.5,38.95,38.96,543068,0
2017-03-02,38.92,39.11,38.57,39.11,711735,0
2017-03-03,39.1,39.48,39.1,39.41,744160,0
2017-03-06,39.13,39.64,39.01,39.43,818116,0
2017-03-07,39.26,39.99,39.26,39.91,683686,0
2017-03-08,39.86,40.365,39.68,40.06,840112,0
2017-03-09,40.03,40.38,39.96,39.97,610896,0
2017-03-10,40.07,40.33,39.72,39.74,596195,0
2017-03-13,39.71,40.08,39.63,40.05,396725,0
2017-03-14,40.02,40.17,39.66,39.83,345684,0
2017-03-15,39.73,40.045,39.59,39.89,595201,0
2017-03-16,40.08,40.08,39.69,39.8,335332,0
2017-03-17,39.8,40.13,39.75,40,732936,0
2017-03-20,40,40.07,39.66,39.68,202123,0
2017-03-21,39.64,39.67,38.95,39.04,489149,0
2017-03-22,39,39.4,38.96,39.1,305283,0
2017-03-23,39.02,39.27,38.93,39.17,264810,0
2017-03-24,39.21,39.41,38.98,39.16,239066,0
2017-03-27,38.88,39.18,38.68,38.93,514316,0
2017-03-28,38.83,40.23,38.74,40.08,658189,0
2017-03-29,40.04,40.25,39.7,40.22,400493,0
2017-03-30,40.21,40.63,39.87,40.44,497734,0
2017-03-31,40.4,40.935,40.195,40.72,667135,0
2017-04-03,40.57,40.79,40.13,40.22,674740,0
2017-04-04,40.12,40.39,39.81,39.9,457914,0
2017-04-05,39.89,40.6,39.89,40.05,518044,0
2017-04-06,40.05,40.28,39.76,40.25,326165,0
2017-04-07,40.22,40.3,39.92,40.2,439836,0
2017-04-10,40.14,40.49,40.09,40.41,538311,0
2017-04-11,40.35,41.17,40.21,41.17,662863,0
2017-04-12,40.92,41.46,40.63,41.27,1201927,0
2017-04-13,41.09,41.26,40.51,40.51,713980,0
2017-04-17,40.66,41.39,40.615,41.35,569321,0
2017-04-18,41.3,41.74,41.21,41.38,509232,0
2017-04-19,41.42,41.77,41.36,41.59,431703,0
2017-04-20,41.59,42.14,41.36,42.04,529746,0
2017-04-21,42,42.21,41.39,41.54,756513,0
2017-04-24,41.94,42.295,41.77,42.1,655598,0
2017-04-25,42.32,42.59,41.81,41.96,964032,0
2017-04-26,41.13,42.89,38.495,42.68,2495343,0
2017-04-27,43,43.44,42.74,43.29,1148299,0
2017-04-28,43.34,43.34,42.33,42.74,598204,0
2017-05-01,42.83,43.13,42.5298,42.63,580345,0
2017-05-02,42.69,42.86,42.4,42.62,519840,0
2017-05-03,42.48,42.48,42.04,42.31,302012,0
2017-05-04,42.44,42.75,42.2,42.73,252773,0
2017-05-05,42.79,43.2297,42.57,42.85,233601,0
2017-05-08,42.88,42.88,42.14,42.3,292784,0
2017-05-09,42.34,42.38,41.85,42.02,376564,0
2017-05-10,42,42.155,41.76,41.92,437907,0
2017-05-11,41.83,41.89,41.46,41.71,268606,0
2017-05-12,41.68,41.845,41.19,41.81,373075,0
2017-05-15,41.77,42,41.61,41.81,273022,0
2017-05-16,41.78,41.8,41.44,41.67,246665,0
2017-05-17,41.35,41.79,41.19,41.45,446154,0
2017-05-18,41.37,41.96,41.19,41.2,591896,0
2017-05-19,41.38,42.12,41.24,42.04,557634,0
2017-05-22,41.97,42.71,41.695,42.48,418560,0
2017-05-23,42.59,42.83,42.3,42.47,299586,0
2017-05-24,42.47,42.9,42.19,42.89,387238,0
2017-05-25,43,43.79,43,43.72,478533,0
2017-05-26,43.66,43.77,42.57,42.64,380417,0
2017-05-30,42.59,43.01,42.55,42.84,270386,0
2017-05-31,43.02,43.465,42.72,43.3,372984,0
2017-06-01,43.39,43.46,42.81,43.02,365350,0
2017-06-02,43.17,43.26,42.65,42.87,399154,0
2017-06-05,42.85,43.09,42.49,42.57,338653,0
2017-06-06,42.47,42.92,42.4,42.59,245486,0
2017-06-07,42.7,42.94,42.4,42.58,318055,0
2017-06-08,42.63,43,42.42,42.88,289575,0
2017-06-09,42.92,43.0597,42.18,42.54,336322,0
2017-06-12,42.48,42.73,41.95,42.44,318500,0
2017-06-13,42.53,42.92,42.46,42.88,219925,0
2017-06-14,43.04,43.88,42.92,43.49,451606,0
2017-06-15,42.91,43.04,42.39,42.86,366522,0
2017-06-16,42.74,42.79,42.35,42.62,834286,0
2017-06-19,42.9,43.4,42.87,43.2,337044,0
2017-06-20,43.2,43.32,42.84,42.93,226223,0
2017-06-21,42.94,43.16,42.47,42.55,285923,0
2017-06-22,42.55,42.74,42.21,42.74,279328,0
2017-06-23,42.8,43.36,42.78,43.35,570875,0
2017-06-26,43.36,43.68,43.18,43.56,261977,0
2017-06-27,43.42,43.67,43.15,43.36,367076,0
2017-06-28,43.53,43.95,43.275,43.8,597532,0
2017-06-29,43.75,43.75,42.77,43.3,433199,0
2017-06-30,43.55,43.72,43.32,43.38,300491,0
2017-07-03,43.37,43.62,43.08,43.1,131280,0
2017-07-05,43.15,43.75,43.15,43.46,294395,0
2017-07-06,43.26,43.53,42.32,42.44,368112,0
2017-07-07,42.54,43.06,42.36,42.97,264125,0
2017-07-10,42.96,43.16,42.635,43.12,360516,0
2017-07-11,43.13,43.13,42.6,42.99,209361,0
2017-07-12,43.3,43.8,43.3,43.66,267550,0
2017-07-13,43.7,43.96,43.41,43.93,401544,0
2017-07-14,43.91,44.16,43.43,43.7,536506,0
2017-07-17,43.72,43.74,43.33,43.58,230862,0
2017-07-18,43.51,43.69,43.35,43.5,181250,0
2017-07-19,43.59,43.7,43.39,43.66,301377,0
2017-07-20,43.74,43.74,43.43,43.57,209775,0
2017-07-21,43.57,43.78,43.37,43.4,301098,0
2017-07-24,43.45,43.74,43.22,43.7,366037,0
2017-07-25,43.82,44.06,43.53,43.76,968258,0
2017-07-26,43.84,45.32,43.41,45.13,998651,0
2017-07-27,45.47,45.99,45.225,45.84,880234,0
2017-07-28,45.72,45.945,45.325,45.62,538746,0
2017-07-31,45.64,45.69,45.295,45.55,700582,0
2017-08-01,45.75,45.85,45.21,45.48,590198,0
2017-08-02,45.5,45.625,45.33,45.4,562420,0
2017-08-03,45.36,45.57,45.26,45.37,294484,0
2017-08-04,45.32,45.61,45.31,45.48,272569,0
2017-08-07,45.5,45.71,45.36,45.54,304306,0
2017-08-08,45.5,45.62,45.39,45.49,320409,0
2017-08-09,45.24,45.62,45.02,45.54,336981,0
2017-08-10,45.4,45.46,44.84,44.84,389708,0
2017-08-11,44.47,45.12,43.9301,44.72,394899,0
2017-08-14,45.09,45.52,45.05,45.38,405083,0
2017-08-15,45.33,45.53,44.91,45.36,346113,0
2017-08-16,45.42,45.755,45.28,45.59,355057,0
2017-08-17,45.5,45.6,44.99,44.99,337016,0
2017-08-18,44.9,45.04,44.7,44.8,740774,0
2017-08-21,44.76,45.49,44.54,45.37,306425,0
2017-08-22,45.52,46.12,45.16,46.09,436242,0
2017-08-23,45.9,46.4,45.86,46.19,297984,0
2017-08-24,46.35,46.59,46.11,46.44,337976,0
2017-08-25,46.58,46.89,45.97,45.99,622509,0
2017-08-28,46.06,46.065,45.78,45.86,506617,0
2017-08-29,45.62,46.12,45.4,46.07,316046,0
2017-08-30,46.1,46.895,46.05,46.79,247935,0
2017-08-31,46.89,47.08,46.82,46.97,287685,0
2017-09-01,47.07,47.45,47,47.41,303597,0
2017-09-05,47.27,47.485,46.98,47.07,345890,0
2017-09-06,47.18,47.21,46.84,46.86,383752,0
2017-09-07,46.97,47.38,46.87,47.38,297248,0
2017-09-08,47.33,48.02,47.2,47.44,441408,0
2017-09-11,47.78,47.97,47.43,47.75,377428,0
2017-09-12,47.82,47.91,47.65,47.8,390173,0
2017-09-13,47.77,47.89,47.48,47.51,274400,0
2017-09-14,47.41,47.46,46.93,46.95,415648,0
2017-09-15,46.93,47.03,46.32,46.79,600629,0
2017-09-18,46.85,46.88,46.13,46.54,388131,0
2017-09-19,46.7,46.71,46.04,46.07,783799,0
2017-09-20,46.02,46.4,45.85,46.01,363604,0
2017-09-21,45.87,46.03,45.59,45.65,266989,0
2017-09-22,45.58,45.96,45.58,45.84,362315,0
2017-09-25,45.72,46.08,45.63,45.83,332117,0
2017-09-26,45.95,46.09,45.62,45.73,405690,0
2017-09-27,45.94,46.42,45.74,46.07,409846,0
2017-09-28,45.99,46.67,45.91,46.15,345418,0
2017-09-29,46.29,46.71,46.11,46.22,357849,0
2017-10-02,46.28,47,46.28,46.72,418168,0
2017-10-03,46.75,46.83,46.6,46.67,309675,0
2017-10-04,46.77,47.1,46.6,47,374831,0
2017-10-05,47.05,47.13,46.78,46.86,371297,0
2017-10-06,46.78,47.06,46.73,46.89,273561,0
2017-10-09,46.83,47.7,46.83,47.55,266818,0
2017-10-10,47.58,48.2,47.44,48.12,252553,0
2017-10-11,48.17,48.51,48.05,48.34,383509,0
2017-10-12,48.28,49.14,48.25,49.01,406364,0
2017-10-13,48.99,49.21,48.9,49.1,233998,0
2017-10-16,49.14,49.17,48.79,48.9,234096,0
2017-10-17,48.88,49.2,48.74,48.99,1266963,0
2017-10-18,49.05,49.3,48.9,49.1,328642,0
2017-10-19,49.04,49.04,48.29,48.59,313326,0
2017-10-20,48.8,49.13,48.68,48.83,390504,0
2017-10-23,48.87,49.01,48.68,48.82,329736,0
2017-10-24,48.99,49.2,48.79,48.88,297641,0
2017-10-25,48.8,49.18,48.56,48.63,427014,0
2017-10-26,46.99,48.65,46.34,47.88,783617,0
2017-10-27,48,48.0522,46.73,47.06,525985,0
2017-10-30,47.14,47.18,46.67,46.91,480945,0
2017-10-31,46.87,47.25,46.83,46.9,609304,0
2017-11-01,46.62,46.755,46.18,46.47,588847,0
2017-11-02,46.64,47.27,46.58,46.82,373599,0
2017-11-03,46.88,47.23,46.61,46.82,393423,0
2017-11-06,46.75,47.285,46.72,46.84,363983,0
2017-11-07,46.84,46.84,46.6186,46.78,308327,0
2017-11-08,46.13,46.45,45.73,46.09,603573,0
2017-11-09,45.72,45.82,45.19,45.43,567675,0
2017-11-10,45.29,45.34,44.84,44.87,514386,0
