Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.24,18.47,18.165,18.365,181100,0
2005-02-28,18.375,18.69,18.205,18.545,472850,0
2005-03-01,18.67,19.25,18.6,19.03,583212,0
2005-03-02,19.07,19.455,18.975,19.21,707084,0
2005-03-03,19.305,19.655,19.25,19.535,706326,0
2005-03-04,19.685,19.935,19.625,19.71,634564,0
2005-03-07,19.885,19.885,19.545,19.59,386180,0
2005-03-08,19.675,19.79,19.315,19.425,369578,0
2005-03-09,19.495,19.495,19.17,19.17,275508,0
2005-03-10,19.315,19.315,18.99,19.01,388514,0
2005-03-11,19.12,19.335,18.995,19.105,465874,0
2005-03-14,19.01,19.15,18.95,19.08,1679808,0
2005-03-15,19.125,19.41,18.915,19.025,832106,0
2005-03-16,18.875,19.05,18.355,18.485,883252,0
2005-03-17,18.395,18.73,18.35,18.41,274918,0
2005-03-18,18.56,18.56,18.26,18.375,754898,0
2005-03-21,18.505,18.58,18.395,18.495,275508,0
2005-03-22,18.48,18.665,17.81,17.87,777690,0
2005-03-23,17.775,17.98,17.55,17.725,516586,0
2005-03-24,17.715,17.95,17.695,17.755,353348,0
2005-03-28,17.75,18.025,17.75,17.865,273606,0
2005-03-29,17.8,18.13,17.605,17.69,310870,0
2005-03-30,17.625,17.765,17.445,17.565,419154,0
2005-03-31,17.47,17.635,17.38,17.61,485724,0
2005-04-01,17.65,17.855,17.505,17.545,530420,0
2005-04-04,17.545,17.875,17.38,17.85,326652,0
2005-04-05,17.885,18.6,17.85,18.275,726430,0
2005-04-06,18.22,18.565,18.22,18.36,836436,0
2005-04-07,18.42,18.5,18.31,18.5,255064,0
2005-04-08,18.555,18.59,18.095,18.095,121378,0
2005-04-11,18.095,18.495,18.05,18.31,292328,0
2005-04-12,18.225,18.34,17.905,18.195,346998,0
2005-04-13,18.2,18.33,18.04,18.21,365738,0
2005-04-14,18.14,18.42,18.075,18.155,237552,0
2005-04-15,18.06,18.3,17.835,17.875,301260,0
2005-04-18,17.78,17.87,17.56,17.72,206346,0
2005-04-19,17.7,18.03,17.605,17.925,145372,0
2005-04-20,17.925,18.07,17.74,17.945,285992,0
2005-04-21,17.865,18.655,17.865,18.585,445124,0
2005-04-22,18.39,18.595,17.83,17.935,756786,0
2005-04-25,17.95,18.385,17.925,18.26,733924,0
2005-04-26,18.115,18.17,17.605,17.79,365770,0
2005-04-27,17.69,17.765,17.475,17.535,179446,0
2005-04-28,17.47,17.62,17.26,17.26,396116,0
2005-04-29,17.24,17.835,17.05,17.715,461504,0
2005-05-02,17.65,17.92,17.48,17.72,508274,0
2005-05-03,17.525,18.085,17.525,17.8,191204,0
2005-05-04,17.755,18.18,17.755,17.89,219674,0
2005-05-05,17.755,17.98,17.57,17.84,329324,0
2005-05-06,17.98,17.99,17.435,17.46,252894,0
2005-05-09,14.655,16.97,14.345,16.935,8039584,0
2005-05-10,16.79,17.045,16.51,16.685,1440178,0
2005-05-11,16.435,16.65,16.3,16.4,680832,0
2005-05-12,16.315,16.39,16.225,16.31,808232,0
2005-05-13,16.25,16.54,16.14,16.32,625102,0
2005-05-16,16.415,16.885,16.365,16.67,970258,0
2005-05-17,16.585,16.76,16.35,16.66,187594,0
2005-05-18,16.61,17.095,16.61,16.975,345014,0
2005-05-19,16.97,17.12,16.675,16.775,342838,0
2005-05-20,16.775,16.89,16.61,16.7,341042,0
2005-05-23,16.765,17.11,16.64,16.985,471038,0
2005-05-24,16.95,17.225,16.925,17.225,263846,0
2005-05-25,17.18,17.335,16.98,17.04,574146,0
2005-05-26,16.955,17.135,16.87,16.915,592930,0
2005-05-27,16.985,16.985,16.58,16.65,407440,0
2005-05-31,16.585,16.905,16.585,16.71,584898,0
2005-06-01,16.745,16.78,16.185,16.46,1653944,0
2005-06-02,16.365,16.625,16.355,16.47,688242,0
2005-06-03,16.42,16.505,16.195,16.2,652170,0
2005-06-06,16.155,16.3,16.065,16.165,239338,0
2005-06-07,16.205,16.43,16.11,16.23,283846,0
2005-06-08,16.2,16.25,15.985,16.02,598444,0
2005-06-09,15.95,16.03,15.825,16.015,516868,0
2005-06-10,16.01,16.025,15.79,15.825,168952,0
2005-06-13,15.74,15.935,15.705,15.75,378542,0
2005-06-14,15.7,15.81,15.51,15.66,612676,0
2005-06-15,15.77,15.785,15.605,15.67,375366,0
2005-06-16,15.67,15.775,15.455,15.71,344068,0
2005-06-17,15.775,15.78,15.59,15.6,454072,0
2005-06-20,15.56,15.595,15.39,15.445,1319624,0
2005-06-21,15.39,15.855,15.39,15.765,342980,0
2005-06-22,15.75,15.9,15.63,15.83,306936,0
2005-06-23,15.75,15.905,15.51,15.585,205052,0
2005-06-24,15.595,15.635,15.13,15.2,337032,0
2005-06-27,15.05,15.575,15.01,15.225,302236,0
2005-06-28,15.275,15.705,15.275,15.55,285848,0
2005-06-29,15.465,15.66,15.01,15.01,434420,0
2005-06-30,15.015,15.15,14.59,14.6,906186,0
2005-07-01,14.585,14.8,14.565,14.62,548848,0
2005-07-05,14.395,14.755,14.395,14.755,606630,0
2005-07-06,14.685,14.695,14.43,14.48,519480,0
2005-07-07,14.385,15.125,14.37,14.975,572574,0
2005-07-08,14.93,15.3,14.81,15.22,291420,0
2005-07-11,15.15,15.6,15.015,15.32,665046,0
2005-07-12,15.305,15.55,15.27,15.465,252548,0
2005-07-13,15.405,15.475,15.24,15.325,458316,0
2005-07-14,15.44,15.54,15.325,15.375,279144,0
2005-07-15,15.31,15.47,15.075,15.225,308714,0
2005-07-18,15.19,15.19,15.01,15.04,281808,0
2005-07-19,15.005,15.45,15,15.35,249934,0
2005-07-20,15.275,15.865,15.175,15.705,468300,0
2005-07-21,15.72,15.72,15.31,15.4,270924,0
2005-07-22,15.3,15.61,15.22,15.495,218652,0
2005-07-25,15.405,15.545,15.175,15.23,114078,0
2005-07-26,15.235,15.4,15.09,15.125,161478,0
2005-07-27,15.075,15.185,14.995,15.035,221326,0
2005-07-28,15.095,15.435,15,15.415,152176,0
2005-07-29,15.415,15.415,15.145,15.2,136914,0
2005-08-01,15.175,15.455,15.16,15.43,322960,0
2005-08-02,15.47,15.5,15.325,15.38,443180,0
2005-08-03,15.355,15.685,15.325,15.575,474534,0
2005-08-04,15.5,15.685,15.455,15.57,624566,0
2005-08-05,15.545,15.75,15.29,15.51,618176,0
2005-08-08,15.51,16.81,15.3,16.15,1295738,0
2005-08-09,16.575,16.675,16.315,16.59,742570,0
2005-08-10,16.685,16.79,16.35,16.4,430846,0
2005-08-11,16.375,16.61,16.315,16.51,287204,0
2005-08-12,16.47,16.55,16.175,16.4,260906,0
2005-08-15,16.305,16.59,16.255,16.43,225594,0
2005-08-16,16.325,16.515,16.185,16.505,242548,0
2005-08-17,16.5,16.7,16.425,16.66,230018,0
2005-08-18,16.595,16.7,16.3,16.61,262614,0
2005-08-19,16.57,16.805,16.55,16.7,557564,0
2005-08-22,16.75,16.87,16.67,16.79,424578,0
2005-08-23,16.78,17.06,16.775,16.845,410354,0
2005-08-24,16.8,16.99,16.75,16.775,183114,0
2005-08-25,16.75,16.835,16.725,16.77,179276,0
2005-08-26,16.7,16.73,16.55,16.63,230732,0
2005-08-29,16.54,16.855,16.505,16.84,192334,0
2005-08-30,16.75,17,16.75,16.93,207682,0
2005-08-31,16.98,17.29,16.75,17.29,327994,0
2005-09-01,17.225,17.55,17.225,17.55,332966,0
2005-09-02,17.46,17.685,16.975,17.06,276638,0
2005-09-06,17.09,17.145,16.985,17.025,381624,0
2005-09-07,16.98,17.385,16.975,17.255,539144,0
2005-09-08,17.25,18.77,17.25,18.4,2643328,0
2005-09-09,18.45,18.48,17.95,18.155,767792,0
2005-09-12,18.05,18.425,17.99,18.355,498724,0
2005-09-13,18.275,18.5,18.1,18.215,325272,0
2005-09-14,18.1,18.5,18.1,18.15,186024,0
2005-09-15,18.155,18.2,18.03,18.13,328892,0
2005-09-16,18.195,18.335,18.13,18.2,1414194,0
2005-09-19,18.17,18.24,18.04,18.14,312794,0
2005-09-20,18.065,18.115,17.945,18.065,404726,0
2005-09-21,18,18,17.575,17.585,538090,0
2005-09-22,17.505,17.94,17.205,17.595,965706,0
2005-09-23,17.6,18.16,17.56,18.08,220058,0
2005-09-26,18.135,18.4,18.105,18.385,379174,0
2005-09-27,18.375,18.78,18.275,18.615,535308,0
2005-09-28,18.435,18.785,18.39,18.7,418498,0
2005-09-29,18.68,19.01,18.645,18.99,335628,0
2005-09-30,18.945,19.13,18.815,19.13,418424,0
2005-10-03,19.17,19.23,18.85,19.1,460946,0
2005-10-04,19.125,19.445,19.045,19.075,303570,0
2005-10-05,19.01,19.235,18.685,18.825,620342,0
2005-10-06,18.83,19.2,18.48,18.7,368016,0
2005-10-07,18.65,18.955,18.525,18.835,222134,0
2005-10-10,18.93,18.93,18.46,18.505,229280,0
2005-10-11,18.56,18.71,18.45,18.45,449966,0
2005-10-12,18.395,18.515,18.255,18.44,229654,0
2005-10-13,18.39,18.815,18.255,18.51,202370,0
2005-10-14,18.685,19,18.315,18.815,187490,0
2005-10-17,18.915,18.915,18.415,18.655,180676,0
2005-10-18,18.595,18.71,18.26,18.435,327600,0
2005-10-19,18.345,18.525,18.175,18.525,193320,0
2005-10-20,18.47,18.54,17.895,18.055,200496,0
2005-10-21,17.95,18.31,17.95,18.135,397890,0
2005-10-24,18.185,18.28,17.87,18.06,356396,0
2005-10-25,17.995,18.36,17.93,18.285,250468,0
2005-10-26,18.175,18.47,18.105,18.335,133396,0
2005-10-27,18.41,18.41,17.975,18.025,192376,0
2005-10-28,18.105,18.235,17.86,17.965,437576,0
2005-10-31,16.1,17.6,16,17.25,3068716,0
2005-11-01,17.105,17.275,16.61,16.74,697954,0
2005-11-02,16.715,16.995,16.6,16.815,635942,0
2005-11-03,16.925,16.975,16.45,16.73,320592,0
2005-11-04,16.73,16.775,16.5,16.705,145448,0
2005-11-07,16.665,16.97,16.605,16.905,204050,0
2005-11-08,16.9,16.995,16.55,16.955,225380,0
2005-11-09,16.985,17.3,16.72,17.21,289160,0
2005-11-10,17.215,17.215,16.795,17,453694,0
2005-11-11,16.98,17.195,16.855,17.035,591742,0
2005-11-14,17.055,17.275,16.99,17.175,301250,0
2005-11-15,17.24,17.325,16.955,17.175,296148,0
2005-11-16,17.17,17.215,17.075,17.125,298364,0
2005-11-17,17.375,17.71,17.305,17.7,344720,0
2005-11-18,17.805,17.87,17.675,17.75,573918,0
2005-11-21,17.75,17.75,17.515,17.64,427744,0
2005-11-22,17.765,18.07,17.765,17.96,488106,0
2005-11-23,17.925,18.165,17.92,18.035,411302,0
2005-11-25,18.115,18.41,18.05,18.275,291934,0
2005-11-28,18.22,18.23,18.01,18.015,394834,0
2005-11-29,18.085,18.09,17.935,18.08,245376,0
2005-11-30,18.005,18.3,17.905,18.27,223726,0
2005-12-01,18.275,18.635,18.275,18.545,301280,0
2005-12-02,18.5,18.5,18.085,18.19,215872,0
2005-12-05,18.19,18.325,18.05,18.07,414176,0
2005-12-06,18.06,18.205,17.91,17.95,264902,0
2005-12-07,17.87,18.055,17.855,17.965,1272268,0
2005-12-08,17.905,18,17.775,17.865,577232,0
2005-12-09,17.84,17.975,17.785,17.855,214894,0
2005-12-12,17.8,18.055,17.8,17.985,651006,0
2005-12-13,17.995,18.18,17.91,18,704190,0
2005-12-14,17.895,18.07,17.835,17.995,301156,0
2005-12-15,17.835,17.865,17.47,17.485,320532,0
2005-12-16,17.555,17.98,17.47,17.905,850396,0
2005-12-19,17.805,17.885,17.51,17.785,452100,0
2005-12-20,17.84,18,17.74,17.955,279526,0
2005-12-21,17.92,18.055,17.895,18,281960,0
2005-12-22,18,18.08,17.915,17.975,125428,0
2005-12-23,17.97,18.135,17.915,18,64618,0
2005-12-27,17.99,18.17,17.73,17.795,160540,0
2005-12-28,17.85,17.93,17.67,17.905,167360,0
2005-12-29,17.97,18.075,17.74,17.84,280836,0
2005-12-30,17.77,17.88,17.595,17.73,186524,0
2006-01-03,17.645,17.805,17.525,17.655,2454044,0
2006-01-04,17.65,17.9,17.59,17.755,471308,0
2006-01-05,17.715,17.84,17.65,17.73,753376,0
2006-01-06,17.825,17.825,17.555,17.555,248106,0
2006-01-09,17.5,17.805,17.5,17.755,249222,0
2006-01-10,17.62,17.965,17.55,17.91,213338,0
2006-01-11,17.995,18,17.77,17.96,379804,0
2006-01-12,17.88,18.045,17.83,17.995,475202,0
2006-01-13,18.05,18.085,17.865,18.05,922678,0
2006-01-17,18.05,18.18,17.955,18,419674,0
2006-01-18,17.905,18.18,17.88,18.13,500048,0
2006-01-19,18.225,18.98,18.125,18.955,634256,0
2006-01-20,19,19,18.365,18.475,395454,0
2006-01-23,18.47,18.795,18.38,18.615,696590,0
2006-01-24,18.575,19,18.575,18.75,413176,0
2006-01-25,18.86,18.915,18.765,18.84,383602,0
2006-01-26,18.86,19.4,18.86,19.28,492620,0
2006-01-27,19.235,19.87,19.12,19.87,638792,0
2006-01-30,19.78,19.955,19.685,19.77,340434,0
2006-01-31,19.575,19.69,19.285,19.5,727676,0
2006-02-01,19.405,19.52,19.35,19.36,514874,0
2006-02-02,19.375,19.41,18.845,19.005,290580,0
2006-02-03,18.935,19.16,18.695,18.78,244468,0
2006-02-06,18.9,19.265,18.59,19.18,434582,0
2006-02-07,19.14,19.3,18.77,18.8,169378,0
2006-02-08,18.825,19.2,18.72,19.125,127056,0
2006-02-09,19.165,19.22,18.805,18.85,199268,0
2006-02-10,18.8,19.095,18.53,19.04,266414,0
2006-02-13,18.945,19.03,18.5,18.75,339464,0
2006-02-14,18.75,19.47,18.73,19.3,384158,0
2006-02-15,19.19,19.525,19.045,19.505,297314,0
2006-02-16,19.435,19.695,19.185,19.6,181814,0
2006-02-17,19.7,19.86,19.415,19.79,328560,0
2006-02-21,19.745,19.795,19.5,19.77,268992,0
2006-02-22,19.72,20.19,19.655,20.15,324902,0
2006-02-23,20.195,20.245,19.815,20.13,265722,0
2006-02-24,20.06,20.62,19.99,20.39,355204,0
2006-02-27,20.34,20.86,20.315,20.58,404226,0
2006-02-28,20.595,20.66,19.845,19.92,607776,0
2006-03-01,19.85,20.29,19.61,20,212426,0
2006-03-02,19.905,20.415,19.865,19.985,217238,0
2006-03-03,19.885,19.89,19.25,19.375,668486,0
2006-03-06,19.31,20.59,19.275,19.765,956396,0
2006-03-07,19.675,20.15,19.64,20.02,482914,0
2006-03-08,20,20,19.63,19.81,308966,0
2006-03-09,19.775,19.93,19.49,19.58,260330,0
2006-03-10,19.51,19.57,19.385,19.5,340074,0
2006-03-13,19.495,19.57,19.34,19.375,291670,0
2006-03-14,19.38,19.73,19.28,19.585,498370,0
2006-03-15,19.505,19.74,19.475,19.71,311862,0
2006-03-16,19.66,19.845,19.52,19.6,180724,0
2006-03-17,19.7,19.915,19.57,19.835,414314,0
2006-03-20,19.765,19.855,19.665,19.78,224816,0
2006-03-21,19.835,19.9,19.445,19.545,116184,0
2006-03-22,19.44,19.765,19.295,19.755,163578,0
2006-03-23,19.675,19.75,19.37,19.645,150532,0
2006-03-24,19.595,20.07,19.52,20.07,207228,0
2006-03-27,20.085,20.09,19.34,19.61,499428,0
2006-03-28,19.52,19.865,19.415,19.55,327530,0
2006-03-29,19.53,20.055,19.51,19.75,321500,0
2006-03-30,19.655,20.1,19.65,20.075,247632,0
2006-03-31,20.05,20.5,20.015,20.49,863954,0
2006-04-03,20.39,20.42,20.225,20.365,215772,0
2006-04-04,20.25,20.555,20.18,20.485,234692,0
2006-04-05,20.44,20.505,19.95,20.4,1695060,0
2006-04-06,20.325,20.325,19.88,19.99,1090232,0
2006-04-07,19.97,20.02,19.795,19.875,389570,0
2006-04-10,19.805,20.195,19.8,19.96,496958,0
2006-04-11,19.905,20.025,19.685,19.76,184356,0
2006-04-12,19.685,19.91,19.575,19.78,139100,0
2006-04-13,19.805,19.89,19.575,19.785,103380,0
2006-04-17,19.865,20,19.73,20,200888,0
2006-04-18,20,20.645,19.94,20.61,271454,0
2006-04-19,20.595,20.75,20.47,20.62,268026,0
2006-04-20,20.49,20.81,20.49,20.805,164424,0
2006-04-21,20.9,21.35,20.515,20.57,523564,0
2006-04-24,20.5,20.86,20.39,20.81,208946,0
2006-04-25,20.895,20.98,20.565,20.945,307566,0
2006-04-26,21,21.305,20.94,21.01,215944,0
2006-04-27,20.965,21.255,20.785,20.785,180042,0
2006-04-28,20.8,21.225,20.72,20.98,316520,0
2006-05-01,21.05,21.13,20.735,21.08,334486,0
2006-05-02,21.035,21.25,20.745,21.075,566284,0
2006-05-03,21.285,21.325,20.905,21.18,293802,0
2006-05-04,21.115,21.295,21.115,21.175,250648,0
2006-05-05,21.25,21.45,21.12,21.41,458502,0
2006-05-08,20.425,20.74,20.23,20.425,1115856,0
2006-05-09,20.43,20.5,19.695,19.935,586860,0
2006-05-10,19.955,20.03,18.93,18.995,1283894,0
2006-05-11,18.995,19.12,18.76,19,1154302,0
2006-05-12,18.955,19.05,18.635,18.65,651024,0
2006-05-15,18.65,19.25,18.63,18.865,719124,0
2006-05-16,18.785,19.2,18.705,19.04,452640,0
2006-05-17,19,19.085,18.725,18.765,432480,0
2006-05-18,18.785,18.89,18.635,18.675,290692,0
2006-05-19,18.66,18.83,18.5,18.605,310044,0
2006-05-22,18.56,18.885,18.375,18.785,411190,0
2006-05-23,18.905,18.995,18.29,18.315,195974,0
2006-05-24,18.295,18.82,18.135,18.685,617992,0
2006-05-25,18.855,19.11,18.76,19.105,331352,0
2006-05-26,19.125,19.295,19.02,19.19,228270,0
2006-05-30,19.095,19.275,18.915,18.92,130568,0
2006-05-31,19.05,19.24,18.665,19.22,209036,0
2006-06-01,19.21,19.38,19.07,19.225,236594,0
2006-06-02,19.315,19.33,18.845,19.055,335176,0
2006-06-05,19.06,19.135,18.57,18.575,387890,0
2006-06-06,18.555,18.985,18.515,18.93,360312,0
2006-06-07,18.98,19.29,18.685,19.025,188134,0
2006-06-08,18.925,19.005,18.345,19.005,423886,0
2006-06-09,18.99,19.005,18.595,18.685,194744,0
2006-06-12,18.64,18.865,18.33,18.41,234356,0
2006-06-13,18.35,18.805,18.28,18.32,235282,0
2006-06-14,18.275,18.8,18.275,18.75,447036,0
2006-06-15,18.855,19.305,18.855,19.195,189122,0
2006-06-16,19.195,19.37,18.895,18.905,839304,0
2006-06-19,18.95,18.985,18.455,18.61,217270,0
2006-06-20,18.545,18.55,18.295,18.33,219092,0
2006-06-21,18.28,18.65,18.28,18.515,205934,0
2006-06-22,18.485,18.565,18.285,18.505,157132,0
2006-06-23,18.42,18.76,18.42,18.59,175584,0
2006-06-26,18.675,18.77,18.525,18.75,111448,0
2006-06-27,18.7,18.87,18.515,18.615,158818,0
2006-06-28,18.73,18.74,18.375,18.575,127528,0
2006-06-29,18.63,19.34,18.62,19.29,347086,0
2006-06-30,19.365,19.545,18.975,19.405,307714,0
2006-07-03,19.305,19.495,19.255,19.495,62276,0
2006-07-05,19.52,19.52,19.2,19.42,164236,0
2006-07-06,19.5,19.725,19.355,19.5,213402,0
2006-07-07,19.45,19.74,19.4,19.535,144828,0
2006-07-10,19.53,19.715,19.48,19.6,96340,0
2006-07-11,19.655,19.755,19.03,19.61,230156,0
2006-07-12,19.54,19.62,18.95,18.98,157186,0
2006-07-13,19,19.125,18.855,18.965,244824,0
2006-07-14,18.9,19.095,18.775,19.025,215468,0
2006-07-17,18.89,19.115,18.58,18.94,126480,0
2006-07-18,19.055,19.24,18.65,18.895,123972,0
2006-07-19,18.84,19.48,18.84,19.295,147324,0
2006-07-20,19.35,19.38,18.92,18.955,104572,0
2006-07-21,18.885,19.095,18.435,19.01,264196,0
2006-07-24,19.065,19.345,18.975,19.17,112056,0
2006-07-25,19.145,19.44,18.925,19.345,102490,0
2006-07-26,19.26,19.27,18.705,19.03,165528,0
2006-07-27,19.06,19.06,18.3,18.515,274354,0
2006-07-28,18.56,18.785,18.37,18.585,204378,0
2006-07-31,18.36,18.62,18.2,18.43,402182,0
2006-08-01,18.37,18.585,18.285,18.34,427886,0
2006-08-02,19.06,19.115,17.61,17.7,776302,0
2006-08-03,17.575,17.745,17.28,17.6,1253240,0
2006-08-04,17.63,18.025,17.625,17.775,493546,0
2006-08-07,17.705,17.89,17.68,17.86,619124,0
2006-08-08,17.93,18.08,17.675,17.9,618544,0
2006-08-09,18,18.16,17.84,17.88,398080,0
2006-08-10,17.825,17.975,17.61,17.86,300016,0
2006-08-11,17.82,17.91,17.72,17.78,179982,0
2006-08-14,17.865,18,17.555,17.625,284212,0
2006-08-15,17.82,18.02,17.8,18,198852,0
2006-08-16,18,18.15,18,18.04,457054,0
2006-08-17,17.95,18.655,17.945,18.555,572928,0
2006-08-18,18.615,18.63,18.25,18.535,1294860,0
2006-08-21,18.5,18.88,18.46,18.705,315420,0
2006-08-22,18.755,18.84,18.59,18.81,284506,0
2006-08-23,18.73,18.825,18.33,18.5,263620,0
2006-08-24,18.59,18.625,18.25,18.435,219674,0
2006-08-25,18.465,18.8,18.35,18.62,190930,0
2006-08-28,18.605,18.935,18.555,18.935,185006,0
2006-08-29,18.985,19.16,18.75,19.11,344654,0
2006-08-30,19.08,19.34,19.08,19.255,275522,0
2006-08-31,19.34,19.39,19.155,19.23,180524,0
2006-09-01,19.29,19.395,19.21,19.295,143194,0
2006-09-05,19.295,19.455,19.175,19.315,183990,0
2006-09-06,19.28,19.39,19.07,19.105,167296,0
2006-09-07,19.025,19.05,18.735,18.775,113802,0
2006-09-08,18.85,18.98,18.76,18.96,87762,0
2006-09-11,18.79,19.2,18.775,19.13,115428,0
2006-09-12,19.085,19.365,18.985,19.275,167968,0
2006-09-13,19.215,19.32,18.955,19.12,230600,0
2006-09-14,19.005,19.14,18.905,19.105,102988,0
2006-09-15,19.2,19.205,18.805,19.14,591722,0
2006-09-18,19.065,19.21,18.915,19.08,150956,0
2006-09-19,19.04,19.07,18.595,18.91,123276,0
2006-09-20,19,19.235,18.925,19.125,101014,0
2006-09-21,19.1,19.18,18.875,19.095,172656,0
2006-09-22,19.1,19.1,18.51,18.825,148294,0
2006-09-25,18.86,19.05,18.54,19.01,152340,0
2006-09-26,19,19.24,18.83,19.16,223548,0
2006-09-27,19.085,19.095,18.72,18.89,247522,0
2006-09-28,18.93,18.93,18.735,18.83,196380,0
2006-09-29,18.865,18.985,18.715,18.74,320760,0
2006-10-02,18.74,18.74,18.465,18.56,202536,0
2006-10-03,18.46,18.92,18.46,18.92,391054,0
2006-10-04,18.77,19.44,18.77,19.33,202378,0
2006-10-05,19.27,19.77,19.27,19.62,169598,0
2006-10-06,19.015,19.185,18.735,18.95,337346,0
2006-10-09,18.9,19.13,18.6,19.065,298560,0
2006-10-10,19.155,19.265,19.005,19.155,312856,0
2006-10-11,19.085,19.15,18.865,19.04,135466,0
2006-10-12,19.11,19.645,19.11,19.635,228464,0
2006-10-13,19,19.36,18.835,18.85,529872,0
2006-10-16,18.83,19.22,18.8,19.16,324856,0
2006-10-17,19.03,19.03,18.355,18.375,360436,0
2006-10-18,18.4,18.5,18.325,18.4,295376,0
2006-10-19,18.33,18.55,18.33,18.475,242126,0
2006-10-20,18.565,18.565,18.28,18.49,242882,0
2006-10-23,18.44,18.75,18.375,18.565,276280,0
2006-10-24,18.58,18.695,18.5,18.58,159502,0
2006-10-25,18.635,18.715,18.49,18.625,229412,0
2006-10-26,18.65,18.885,18.5,18.825,237056,0
2006-10-27,18.75,18.75,18.41,18.455,278340,0
2006-10-30,18.395,18.665,18.355,18.66,415014,0
2006-10-31,18.685,18.685,18.41,18.465,370718,0
2006-11-01,18.545,18.595,18.18,18.245,668668,0
2006-11-02,18.79,19.69,18.765,19.37,1507934,0
2006-11-03,19.39,19.75,19.385,19.63,442056,0
2006-11-06,19.645,20.15,19.635,19.975,560836,0
2006-11-07,19.925,20.53,19.845,20.345,376244,0
2006-11-08,20.31,20.315,19.99,20.19,206616,0
2006-11-09,20.27,20.27,19.61,19.77,256354,0
2006-11-10,19.805,19.97,19.705,19.92,168942,0
2006-11-13,19.91,20.28,19.905,20.12,328128,0
2006-11-14,20.135,20.325,19.875,20.295,337276,0
2006-11-15,20.35,20.47,20.215,20.42,338300,0
2006-11-16,20.5,20.5,20.1,20.38,325492,0
2006-11-17,20.36,20.69,20.3,20.65,341108,0
2006-11-20,20.65,20.67,20.28,20.575,386354,0
2006-11-21,20.625,20.85,20.36,20.75,333594,0
2006-11-22,20.75,20.86,20.68,20.735,194854,0
2006-11-24,20.605,20.88,20.55,20.705,115422,0
2006-11-27,20.7,20.745,20.145,20.475,328172,0
2006-11-28,20.385,20.65,20.36,20.62,275470,0
2006-11-29,20.63,20.75,20.5,20.71,196094,0
2006-11-30,20.7,20.865,20.525,20.705,335562,0
2006-12-01,20.705,21.01,20.65,21.005,356904,0
2006-12-04,20.955,21.24,20.925,21.185,363518,0
2006-12-05,21.165,21.49,21.05,21.095,440792,0
2006-12-06,21.055,21.21,20.95,21.075,501186,0
2006-12-07,21.03,21.34,21,21.225,212882,0
2006-12-08,21.275,21.535,21.065,21.385,291718,0
2006-12-11,21.415,21.525,21.325,21.475,575332,0
2006-12-12,21.5,21.5,21.375,21.475,215708,0
2006-12-13,21.5,21.52,21.36,21.47,277490,0
2006-12-14,21.44,21.51,21.42,21.45,271676,0
2006-12-15,21.47,21.52,21.295,21.335,412226,0
2006-12-18,21.42,21.5,20.995,21.015,204214,0
2006-12-19,20.975,21.37,20.815,21.265,401774,0
2006-12-20,21.255,21.255,21.01,21.03,206194,0
2006-12-21,21,21.42,21,21.355,126442,0
2006-12-22,21.285,21.38,21.095,21.26,212306,0
2006-12-26,21.105,21.705,21.105,21.625,367602,0
2006-12-27,21.7,21.785,21.535,21.71,130058,0
2006-12-28,21.74,21.775,21.665,21.7,180132,0
2006-12-29,21.565,21.565,21.255,21.295,222504,0
2007-01-03,21.29,21.73,21.16,21.265,446330,0
2007-01-04,21.195,21.625,21.185,21.52,219728,0
2007-01-05,21.5,21.52,20.94,21.005,420078,0
2007-01-08,20.965,21.1,20.765,20.945,405552,0
2007-01-09,20.905,21.115,20.46,20.565,849394,0
2007-01-10,20.445,20.82,20.445,20.75,437448,0
2007-01-11,20.83,20.83,20.57,20.685,416468,0
2007-01-12,20.63,21.04,20.63,20.99,700486,0
2007-01-16,21.05,21.265,20.975,21,248610,0
2007-01-17,20.975,21.185,20.76,21.125,223506,0
2007-01-18,21.085,21.19,20.835,20.905,163694,0
2007-01-19,20.925,21.355,20.585,21.245,320874,0
2007-01-22,21.26,21.265,20.965,21.02,317974,0
2007-01-23,20.96,21.085,20.775,20.845,250502,0
2007-01-24,20.895,21.02,20.7,21.005,234326,0
2007-01-25,21.03,21.03,20.56,20.635,269608,0
2007-01-26,20.63,20.75,20.345,20.665,167484,0
2007-01-29,20.575,21.27,20.505,21.145,350768,0
2007-01-30,21.13,21.5,21.06,21.315,402726,0
2007-01-31,21.28,21.7,21.28,21.525,281154,0
2007-02-01,21.47,21.66,21.375,21.61,1367934,0
2007-02-02,21.635,21.825,21.59,21.795,241618,0
2007-02-05,21.815,21.99,21.725,21.925,279410,0
2007-02-06,21.99,22.12,21.84,21.93,437910,0
2007-02-07,21.9,22.175,21.825,22.03,373670,0
2007-02-08,21.975,22.175,21.975,22.165,538668,0
2007-02-09,22.17,22.175,21.91,22.04,183006,0
2007-02-12,22.03,22.21,21.925,22.065,375332,0
2007-02-13,22.135,22.2,21.995,22.14,145730,0
2007-02-14,22.13,22.45,22.13,22.33,217654,0
2007-02-15,22.305,22.39,21.99,22.215,160460,0
2007-02-16,22.215,22.215,21.955,22.15,130116,0
2007-02-20,22.05,22.2,21.785,22.145,109810,0
2007-02-21,22.075,22.21,21.975,22.15,169948,0
2007-02-22,22.175,22.18,21.935,22.16,160476,0
2007-02-23,22.08,22.505,22.035,22.44,329470,0
2007-02-26,22.5,22.505,22.15,22.395,220744,0
2007-02-27,22.145,22.19,21.64,21.9,395788,0
2007-02-28,21.875,21.875,20.4,21.025,1896328,0
2007-03-01,20.85,20.91,20.52,20.71,606964,0
2007-03-02,20.695,20.73,20.365,20.37,520340,0
2007-03-05,20.325,20.93,20.075,20.635,601660,0
2007-03-06,20.785,21.15,20.605,21.06,340578,0
2007-03-07,21.075,21.27,20.91,20.97,525306,0
2007-03-08,21.025,21.4,20.95,21.335,497296,0
2007-03-09,21.425,21.51,21.21,21.495,860596,0
2007-03-12,21.375,21.875,21.375,21.765,584634,0
2007-03-13,21.695,21.815,21.415,21.495,843254,0
2007-03-14,21.41,21.77,21.41,21.725,629346,0
2007-03-15,21.625,22.015,21.585,22.015,377404,0
2007-03-16,22.02,22.175,21.755,22.01,646044,0
2007-03-19,22.11,22.36,21.93,22.345,251554,0
2007-03-20,22.265,22.55,22.22,22.44,418016,0
2007-03-21,22.395,22.58,22.25,22.52,437062,0
2007-03-22,22.5,22.94,22.395,22.925,710622,0
2007-03-23,22.93,22.975,22.775,22.925,429926,0
2007-03-26,22.875,23,22.64,22.985,396398,0
2007-03-27,22.855,22.98,22.815,22.955,210304,0
2007-03-28,22.865,23.04,22.845,22.845,588616,0
2007-03-29,22.955,23.035,22.74,23.035,290608,0
2007-03-30,23.02,23.02,22.67,22.79,551702,0
2007-04-02,22.745,22.965,22.495,22.905,296924,0
2007-04-03,22.955,23.14,22.84,23,297442,0
2007-04-04,22.945,23.105,22.875,22.975,234814,0
2007-04-05,23.015,23.24,22.855,23.175,226926,0
2007-04-09,23.16,23.245,23.055,23.175,136180,0
2007-04-10,23.13,23.33,23.04,23.235,124238,0
2007-04-11,23.195,23.195,22.8,23.005,165872,0
2007-04-12,22.905,23.055,22.85,22.965,558104,0
2007-04-13,22.975,23.005,22.755,22.92,665212,0
2007-04-16,23,23.32,23,23.23,142302,0
2007-04-17,23.295,23.295,23.135,23.225,82168,0
2007-04-18,23.115,23.185,22.9,23.015,115482,0
2007-04-19,22.925,22.925,22.625,22.685,192116,0
2007-04-20,22.89,22.89,22.665,22.73,560638,0
2007-04-23,22.65,23.04,22.65,22.89,189470,0
2007-04-24,22.925,22.975,22.58,22.82,162392,0
2007-04-25,22.875,23.045,22.6,22.79,267196,0
2007-04-26,22.73,22.97,22.615,22.9,472740,0
2007-04-27,22.875,22.95,22.56,22.58,222528,0
2007-04-30,22.58,23.165,22.58,22.785,470848,0
2007-05-01,23.46,24.19,23.235,23.475,964462,0
2007-05-02,23.535,23.785,23.445,23.57,459658,0
2007-05-03,23.535,23.78,23.535,23.675,269198,0
2007-05-04,23.72,23.935,23.635,23.935,263056,0
2007-05-07,23.935,24.235,23.89,24.03,356964,0
2007-05-08,24.01,24.025,23.45,23.745,291294,0
2007-05-09,23.6,24.045,23.595,23.85,383564,0
2007-05-10,23.79,24.295,23.78,24.015,459250,0
2007-05-11,24.04,24.275,24,24.245,456816,0
2007-05-14,24.185,24.26,23.78,23.88,318102,0
2007-05-15,23.86,24.415,23.68,24.24,377990,0
2007-05-16,24.255,24.82,24.19,24.805,553708,0
2007-05-17,24.79,24.79,24.495,24.505,540970,0
2007-05-18,24.52,24.94,24.43,24.9,272104,0
2007-05-21,24.905,25.025,24.765,24.95,219670,0
2007-05-22,24.875,24.99,24.625,24.875,302882,0
2007-05-23,24.89,25.145,24.645,24.785,227780,0
2007-05-24,24.77,25.125,24.365,24.625,406252,0
2007-05-25,24.62,24.645,24.345,24.43,245076,0
2007-05-29,24.415,24.595,24.25,24.555,368252,0
2007-05-30,24.525,25.04,24.525,24.94,270212,0
2007-05-31,25.025,25.695,24.905,25.66,962496,0
2007-06-01,25.675,26.06,25.495,25.7,563752,0
2007-06-04,25.66,25.775,25.465,25.77,690766,0
2007-06-05,25.915,26.375,25.865,25.985,1131210,0
2007-06-06,26.1,26.425,25.155,25.17,9343190,0
2007-06-07,25.125,25.43,25.12,25.175,795838,0
2007-06-08,25.12,25.315,24.975,25.055,745274,0
2007-06-11,24.97,25.27,24.92,24.995,555082,0
2007-06-12,24.975,24.98,24.565,24.665,1303426,0
2007-06-13,24.69,25,24.525,24.525,1664628,0
2007-06-14,24.525,24.875,24.41,24.49,640040,0
2007-06-15,24.86,24.965,24.505,24.55,1663328,0
2007-06-18,24.475,24.87,24.475,24.73,913962,0
2007-06-19,24.75,24.885,24.575,24.81,692668,0
2007-06-20,24.9,24.98,24.515,24.53,765074,0
2007-06-21,24.57,24.665,24.24,24.365,579790,0
2007-06-22,24.38,24.44,24.08,24.145,936930,0
2007-06-25,24.125,24.3,23.815,23.96,720596,0
2007-06-26,23.975,24.33,23.915,24.305,830704,0
2007-06-27,24.295,24.96,24.05,24.705,1303476,0
2007-06-28,24.705,24.91,24.705,24.775,466498,0
2007-06-29,24.89,25,24.595,24.71,626956,0
2007-07-02,24.925,24.94,24.59,24.71,303586,0
2007-07-03,24.73,24.98,24.705,24.745,166370,0
2007-07-05,24.825,25.015,24.67,24.935,458112,0
2007-07-06,24.93,25.255,24.93,25.1,349492,0
2007-07-09,25.165,25.31,24.9,25.28,360172,0
2007-07-10,25.16,25.22,24.825,25,704268,0
2007-07-11,24.95,25.14,24.94,25.075,393828,0
2007-07-12,25.235,25.27,25.08,25.24,409334,0
2007-07-13,25.185,25.25,24.965,25.175,399262,0
2007-07-16,25.085,25.265,24.995,25.15,698052,0
2007-07-17,25.16,25.2,25.04,25.125,664286,0
2007-07-18,24.95,25.165,24.95,25.14,747918,0
2007-07-19,25.2,25.565,25.08,25.32,826722,0
2007-07-20,25.265,25.515,25.025,25.4,674412,0
2007-07-23,25.415,25.605,25.36,25.445,468348,0
2007-07-24,25.395,25.54,24.73,24.95,826412,0
2007-07-25,25,25.325,25,25.155,573504,0
2007-07-26,25.065,25.175,24.625,24.97,893336,0
2007-07-27,24.875,25.12,24.625,24.855,924190,0
2007-07-30,24.88,25.23,24.58,25.13,579492,0
2007-07-31,25.225,25.305,24.695,24.825,727504,0
2007-08-01,24.755,25.12,24.67,24.99,780350,0
2007-08-02,24.9,25.73,24.5,25.35,1738862,0
2007-08-03,25.215,25.425,24.605,24.695,950114,0
2007-08-06,24.795,25.35,24.75,25.32,885624,0
2007-08-07,24.21,24.965,23.845,23.97,1904678,0
2007-08-08,23.985,24.66,23.555,23.685,1667044,0
2007-08-09,23.525,24.42,23.365,23.69,1260142,0
2007-08-10,23.595,24.345,23.36,23.875,764910,0
2007-08-13,23.835,24.295,23.585,23.75,556840,0
2007-08-14,23.76,24.27,23.665,24.025,612102,0
2007-08-15,23.895,24.345,23.825,23.95,497172,0
2007-08-16,23.9,24.085,23.04,23.49,859712,0
2007-08-17,24.02,24.125,23.505,23.97,439806,0
2007-08-20,23.975,24.175,23.81,24.01,235380,0
2007-08-21,23.915,24.27,23.855,24.025,494490,0
2007-08-22,24.225,24.47,24.025,24.25,621140,0
2007-08-23,24.145,24.47,23.88,23.945,364852,0
2007-08-24,24.005,24.315,23.96,24.225,349548,0
2007-08-27,24.07,24.37,23.9,24.005,348300,0
2007-08-28,23.925,24.05,23.61,23.655,471220,0
2007-08-29,23.71,23.975,23.35,23.66,397130,0
2007-08-30,23.685,24.275,23.545,24.085,637000,0
2007-08-31,24.34,24.34,23.925,24.285,289918,0
2007-09-04,24.23,24.5,24.16,24.345,360978,0
2007-09-05,24.125,24.58,24.125,24.505,286536,0
2007-09-06,24.575,25.17,24.505,25.08,499926,0
2007-09-07,24.9,25.145,24.37,24.43,854382,0
2007-09-10,24.465,24.545,23.915,24.21,342630,0
2007-09-11,24.25,24.775,24.25,24.775,324290,0
2007-09-12,24.73,25.075,24.66,24.985,678112,0
2007-09-13,25.03,25.03,24.675,24.79,641676,0
2007-09-14,24.675,25.075,24.675,24.87,719184,0
2007-09-17,24.75,24.885,24.475,24.505,671258,0
2007-09-18,24.59,24.9,24.435,24.805,761518,0
2007-09-19,24.925,24.985,24.8,24.92,500952,0
2007-09-20,24.905,25.125,24.725,24.77,305296,0
2007-09-21,24.995,24.995,24.79,24.9,1859064,0
2007-09-24,24.945,25,24.725,24.83,351950,0
2007-09-25,24.72,24.86,24.435,24.485,580078,0
2007-09-26,24.6,24.675,24.435,24.54,444728,0
2007-09-27,24.57,24.57,24.38,24.51,355260,0
2007-09-28,24.43,24.665,24.145,24.29,496474,0
2007-10-01,24.22,24.86,24.215,24.64,706970,0
2007-10-02,24.62,24.87,24.4,24.605,370208,0
2007-10-03,24.465,24.665,24.375,24.47,476806,0
2007-10-04,24.54,24.555,24.375,24.5,344026,0
2007-10-05,24.625,24.625,24.375,24.445,542588,0
2007-10-08,24.4,24.515,24.07,24.135,398860,0
2007-10-09,24.155,24.305,23.77,24.08,459104,0
2007-10-10,24.005,24.125,23.65,23.705,649616,0
2007-10-11,23.83,24.025,23.195,23.355,951894,0
2007-10-12,23.24,23.69,23.24,23.525,465518,0
2007-10-15,23.635,23.65,23.22,23.5,528316,0
2007-10-16,23.495,23.895,23.46,23.555,544140,0
2007-10-17,23.74,23.805,23.455,23.655,344486,0
2007-10-18,23.585,23.73,23.49,23.525,220020,0
2007-10-19,23.53,23.805,23.455,23.57,386168,0
2007-10-22,23.545,23.795,23.455,23.735,232834,0
2007-10-23,23.925,23.925,23.455,23.7,212654,0
2007-10-24,23.53,23.775,23.15,23.475,503444,0
2007-10-25,23.46,23.86,23.375,23.765,298784,0
2007-10-26,23.92,23.98,23.71,23.89,203358,0
2007-10-29,23.915,23.925,23.645,23.76,157516,0
2007-10-30,23.7,24,23.64,23.835,135306,0
2007-10-31,23.895,24.245,23.745,24.235,287004,0
2007-11-01,24.13,24.17,23.34,23.425,252672,0
2007-11-02,23.595,23.665,23.23,23.465,190236,0
2007-11-05,23.39,23.48,23.195,23.245,183114,0
2007-11-06,23.33,23.35,23.125,23.275,207018,0
2007-11-07,23.035,23.325,23.015,23.185,278184,0
2007-11-08,23.295,23.87,23.115,23.76,524988,0
2007-11-09,21.75,22,20.825,21.505,3942200,0
2007-11-12,21.135,21.495,20.55,20.61,1154080,0
2007-11-13,20.715,20.81,20.4,20.65,1092564,0
2007-11-14,20.7,20.8,20.065,20.785,952824,0
2007-11-15,20.665,21.305,20.665,21.15,1060518,0
2007-11-16,21.185,21.185,20.535,20.75,739128,0
2007-11-19,20.565,20.665,20.155,20.415,781990,0
2007-11-20,20.42,20.75,20.155,20.695,559276,0
2007-11-21,20.52,20.69,20.23,20.445,809628,0
2007-11-23,20.565,20.74,20.39,20.45,165550,0
2007-11-26,20.415,20.8,20.22,20.44,623648,0
2007-11-27,20.46,20.595,20.28,20.385,702994,0
2007-11-28,20.575,20.7,20.34,20.645,600544,0
2007-11-29,20.555,20.92,20.445,20.89,751328,0
2007-11-30,20.93,21.13,20.685,20.725,719056,0
2007-12-03,20.69,21.09,20.465,20.97,411256,0
2007-12-04,20.82,21.34,20.755,21.1,608692,0
2007-12-05,21.29,21.29,20.6,20.675,746236,0
2007-12-06,20.65,20.715,20.525,20.66,466992,0
2007-12-07,20.715,20.955,20.51,20.835,239694,0
2007-12-10,20.84,21.025,20.6,20.69,235940,0
2007-12-11,20.76,21.06,20.385,20.475,389114,0
2007-12-12,20.8,20.875,19.9,20.25,845950,0
2007-12-13,19.92,20.405,19.92,20.22,400506,0
2007-12-14,20.02,20.145,19.795,19.97,391850,0
2007-12-17,19.79,20.075,19.75,19.75,247090,0
2007-12-18,19.795,20.21,19.72,20.17,424812,0
2007-12-19,20.12,20.515,19.875,20.35,269168,0
2007-12-20,20.5,20.6,20.3,20.53,311834,0
2007-12-21,20.795,21.28,20.7,21.125,1172836,0
2007-12-24,21.1,21.335,20.885,21.29,155796,0
2007-12-26,21.175,21.335,20.98,21.225,241834,0
2007-12-27,21.255,21.575,20.955,21.375,509152,0
2007-12-28,21.445,21.445,21.155,21.24,515870,0
2007-12-31,21.18,21.405,20.96,20.965,291666,0
2008-01-02,20.9,21.405,20.9,21.4,647854,0
2008-01-03,21.4,21.53,21.11,21.26,528674,0
2008-01-04,21.02,21.11,20.635,20.8,367790,0
2008-01-07,20.84,21.705,20.705,21.405,640548,0
2008-01-08,21.425,21.425,21.15,21.215,722042,0
2008-01-09,21.175,21.655,21.04,21.575,529406,0
2008-01-10,21.265,21.905,21.265,21.805,660072,0
2008-01-11,21.745,21.98,21.475,21.745,461812,0
2008-01-14,21.93,22.03,21.61,21.885,623680,0
2008-01-15,21.56,21.935,21.475,21.815,471430,0
2008-01-16,21.845,22.675,21.75,22.145,835080,0
2008-01-17,22.265,22.66,22.14,22.185,620428,0
2008-01-18,22.2,22.51,21.915,22.215,952606,0
2008-01-22,21.495,21.895,21.225,21.625,1017412,0
2008-01-23,21.17,21.78,21.025,21.62,951136,0
2008-01-24,21.7,21.825,20.925,20.94,859322,0
2008-01-25,21.055,21.055,20.35,20.505,779654,0
2008-01-28,20.5,20.585,20.235,20.39,448372,0
2008-01-29,20.5,20.985,20.4,20.765,892258,0
2008-01-30,20.75,20.96,20.7,20.74,487696,0
2008-01-31,20.75,20.93,20.675,20.8,453484,0
2008-02-01,20.84,21.235,20.795,21.205,507104,0
2008-02-04,21.14,21.22,20.89,21.195,298100,0
2008-02-05,20.9,21.26,20.9,20.99,347774,0
2008-02-06,21.12,21.35,20.945,21.305,443284,0
2008-02-07,21.245,21.51,21.12,21.475,364028,0
2008-02-08,21.415,21.58,21.27,21.48,235500,0
2008-02-11,21.515,21.585,21.17,21.225,339280,0
2008-02-12,21.29,21.665,21.185,21.43,337982,0
2008-02-13,21.61,21.665,21.355,21.525,328092,0
2008-02-14,21.53,21.655,21.2,21.26,206864,0
2008-02-15,21.2,21.245,20.975,21.06,331354,0
2008-02-19,21.3,21.705,21.165,21.555,303904,0
2008-02-20,21.49,21.7,21.4,21.695,309312,0
2008-02-21,21.725,21.91,21.08,21.125,737280,0
2008-02-22,21.115,21.435,20.395,20.52,864296,0
2008-02-25,20.5,20.785,20.355,20.42,1358868,0
2008-02-26,20.32,20.595,20.32,20.575,604108,0
2008-02-27,20.605,20.61,20.075,20.225,1120000,0
2008-02-28,20.24,20.245,19.775,19.92,692198,0
2008-02-29,19.75,21.355,19.75,20.72,1988182,0
2008-03-03,20.775,21.83,20.775,21.685,1150690,0
2008-03-04,21.5,21.57,21.165,21.485,629318,0
2008-03-05,21.515,21.54,21.43,21.5,486290,0
2008-03-06,21.425,21.6,21.395,21.545,554554,0
2008-03-07,21.36,21.75,21.36,21.515,903466,0
2008-03-10,21.6,21.76,21.095,21.285,867454,0
2008-03-11,21.52,21.545,20.825,21.165,1221464,0
2008-03-12,21.195,21.645,21.195,21.4,668012,0
2008-03-13,21.15,21.345,20.915,21.345,555320,0
2008-03-14,21.485,21.67,21.4,21.445,629016,0
2008-03-17,21.085,21.92,21.04,21.06,771948,0
2008-03-18,21.365,21.61,21.005,21.51,684886,0
2008-03-19,21.7,22.205,21.345,21.345,558044,0
2008-03-20,22,22,21.305,21.68,1082394,0
2008-03-24,21.68,22.425,21.68,22.37,647188,0
2008-03-25,22.33,22.94,22.33,22.655,594486,0
2008-03-26,22.545,22.985,22.15,22.28,816324,0
2008-03-27,22.35,22.5,22.295,22.34,499224,0
2008-03-28,22.415,22.525,21.75,21.82,494056,0
2008-03-31,21.94,21.945,21.68,21.735,367932,0
2008-04-01,21.825,21.865,21.63,21.79,642878,0
2008-04-02,21.775,21.97,21.64,21.765,627716,0
2008-04-03,21.655,21.84,21.325,21.525,407794,0
2008-04-04,21.525,22.07,21.5,21.825,524490,0
2008-04-07,21.855,22.07,21.695,21.77,296788,0
2008-04-08,21.595,21.91,21.575,21.84,362602,0
2008-04-09,21.78,22.07,21.58,21.8,243762,0
2008-04-10,21.73,21.795,21.38,21.765,337472,0
2008-04-11,21.64,22.095,20.905,21.02,364882,0
2008-04-14,20.975,21.205,20.48,20.53,421196,0
2008-04-15,20.625,20.84,20.625,20.825,236328,0
2008-04-16,20.985,21.11,20.835,21.105,341402,0
2008-04-17,21.12,21.365,21.01,21.175,281190,0
2008-04-18,21.47,21.745,21.32,21.475,268304,0
2008-04-21,21.32,21.415,21.15,21.225,264196,0
2008-04-22,21.085,21.295,20.99,21.02,386634,0
2008-04-23,21.115,21.34,21.015,21.265,154252,0
2008-04-24,21.32,21.55,21.285,21.54,241110,0
2008-04-25,21.55,21.615,21.335,21.545,172344,0
2008-04-28,21.505,21.705,21.315,21.47,141434,0
2008-04-29,21.64,21.725,21.305,21.605,471728,0
2008-04-30,21.67,21.67,21.125,21.185,326314,0
2008-05-01,21.215,21.53,21.04,21.53,274730,0
2008-05-02,21.695,21.945,21.14,21.15,457846,0
2008-05-05,21.15,21.29,20.965,21.045,345502,0
2008-05-06,20.98,21.125,20.775,21.085,273082,0
2008-05-07,21.13,21.405,20.57,20.58,207566,0
2008-05-08,20.6,20.615,20.32,20.505,330030,0
2008-05-09,20.355,20.485,20.15,20.315,299446,0
2008-05-12,20.535,20.535,20.045,20.12,237390,0
2008-05-13,20.295,20.295,19.9,20.09,710398,0
2008-05-14,20.09,20.605,20,20.18,261692,0
2008-05-15,20.15,20.15,19.945,19.97,227922,0
2008-05-16,20.09,20.09,19.605,19.99,354192,0
2008-05-19,21.245,22,20.725,20.785,1732596,0
2008-05-20,20.735,21,20.55,20.58,462344,0
2008-05-21,20.585,21.155,20.545,20.955,564596,0
2008-05-22,21,21.1,20.915,21.025,337078,0
2008-05-23,21,21.08,20.935,20.985,232356,0
2008-05-27,20.965,21.23,20.965,21.145,215506,0
2008-05-28,21.19,21.19,20.95,21.1,373868,0
2008-05-29,21.005,21.36,21.005,21.25,344464,0
2008-05-30,21.24,21.24,20.985,21.01,309470,0
2008-06-02,20.88,21.1,20.695,20.88,278874,0
2008-06-03,21.005,21.18,20.5,20.665,338348,0
2008-06-04,20.63,21.295,20.615,21.265,727240,0
2008-06-05,21.38,21.675,21.18,21.45,462040,0
2008-06-06,21.26,21.5,21.26,21.4,661514,0
2008-06-09,21.635,21.885,21.44,21.745,1243204,0
2008-06-10,21.67,22.045,21.595,21.985,714250,0
2008-06-11,21.94,22.22,21.94,22.13,603058,0
2008-06-12,22.09,22.595,22.09,22.315,486724,0
2008-06-13,22.485,22.565,22.3,22.445,479840,0
2008-06-16,22.42,22.45,22.135,22.385,278160,0
2008-06-17,22.445,22.765,22.33,22.665,468544,0
2008-06-18,22.61,22.855,22.545,22.73,431688,0
2008-06-19,22.73,22.94,22.5,22.915,216420,0
2008-06-20,22.835,22.945,22.49,22.89,541926,0
2008-06-23,22.87,22.875,22.46,22.555,262314,0
2008-06-24,22.4,22.77,22.27,22.67,345410,0
2008-06-25,22.845,23.145,22.785,22.9,604646,0
2008-06-26,22.725,22.94,22.555,22.84,310434,0
2008-06-27,22.74,22.74,22.22,22.26,472774,0
2008-06-30,22.315,22.465,22.21,22.24,280178,0
2008-07-01,22.21,22.385,21.91,22.315,334604,0
2008-07-02,22.275,22.465,21.835,21.89,333582,0
2008-07-03,21.9,21.945,21.465,21.6,268754,0
2008-07-07,21.59,21.705,21.38,21.55,246804,0
2008-07-08,21.64,22.195,21.6,22.1,262518,0
2008-07-09,22.15,22.28,21.925,22.015,225198,0
2008-07-10,22.03,22.73,22.03,22.705,454696,0
2008-07-11,22.52,23.035,22.395,22.925,370290,0
2008-07-14,23.16,23.385,23.055,23.27,389312,0
2008-07-15,23.375,24.085,23.235,24.08,847398,0
2008-07-16,24.19,24.325,24,24.05,523170,0
2008-07-17,24.075,24.11,23.65,23.745,627870,0
2008-07-18,23.81,23.94,23.635,23.85,296616,0
2008-07-21,24.03,24.155,23.605,23.775,177906,0
2008-07-22,23.65,24.135,23.515,24.125,457874,0
2008-07-23,23.89,23.89,22.975,23.165,595932,0
2008-07-24,23.235,23.37,23.075,23.125,380692,0
2008-07-25,23.29,23.295,23,23.125,270884,0
2008-07-28,23.125,23.125,22.48,22.555,586966,0
2008-07-29,22.535,22.945,22.535,22.71,318922,0
2008-07-30,22.895,23.01,22.365,22.615,292758,0
2008-07-31,22.435,22.9,22.435,22.83,245206,0
2008-08-01,22.9,22.995,22.545,22.66,206650,0
2008-08-04,22.75,22.91,22.635,22.79,154166,0
2008-08-05,22.96,23.805,22.94,23.635,900034,0
2008-08-06,23.56,23.99,23.53,23.95,297578,0
2008-08-07,23.81,23.93,23.505,23.64,201076,0
2008-08-08,23.605,24.05,23.605,24.02,514938,0
2008-08-11,23.92,24.22,23.735,23.94,261840,0
2008-08-12,22.5,23.98,21.53,23.98,1287024,0
2008-08-13,23.85,24.285,23.735,24.25,452150,0
2008-08-14,24.16,24.5,23.895,24.41,402598,0
2008-08-15,24.545,24.945,24.05,24.2,360054,0
2008-08-18,24.725,24.745,24,24.34,346302,0
2008-08-19,24.21,24.24,23.67,23.815,858004,0
2008-08-20,23.81,23.835,23.625,23.735,347046,0
2008-08-21,23.745,23.865,23.4,23.62,249268,0
2008-08-22,23.775,24.095,23.775,23.96,239172,0
2008-08-25,23.94,23.94,23.135,23.22,307486,0
2008-08-26,23.88,24.025,23.54,23.885,623670,0
2008-08-27,23.935,23.945,23.525,23.635,403072,0
2008-08-28,23.68,24.23,23.605,24.18,330622,0
2008-08-29,24.17,24.4,24.17,24.245,318068,0
2008-09-02,24.22,24.5,24.095,24.25,369768,0
2008-09-03,24.255,24.5,24.12,24.16,311324,0
2008-09-04,24.085,24.18,23.535,23.545,294610,0
2008-09-05,23.42,23.42,22.505,22.58,702946,0
2008-09-08,22.97,23,22.82,22.95,429334,0
2008-09-09,22.75,22.985,22.16,22.18,447772,0
2008-09-10,22.235,22.505,22.16,22.355,352280,0
2008-09-11,22.365,22.365,21.925,22.31,366924,0
2008-09-12,22.18,22.215,21.81,22.1,496986,0
2008-09-15,21.58,22.075,21.54,21.55,284716,0
2008-09-16,22.02,22.07,21.58,21.945,553694,0
2008-09-17,21.755,22.395,21.455,22.09,699370,0
2008-09-18,22.365,24.53,22.285,23.48,1250338,0
2008-09-19,24.635,24.87,23.435,23.795,978810,0
2008-09-22,23.5,24.03,23.5,23.635,356578,0
2008-09-23,23.6,24.055,23.6,23.825,243632,0
2008-09-24,23.925,24.065,23.575,23.6,282014,0
2008-09-25,23.705,24.04,23.575,23.67,187242,0
2008-09-26,23.49,23.965,22.965,23.84,373940,0
2008-09-29,23.595,24.455,13.345,23.115,573886,0
2008-09-30,23.215,23.215,21.85,22.015,865580,0
2008-10-01,21.825,22.82,21.825,22.81,407430,0
2008-10-02,22.705,23.135,21.935,22.28,267096,0
2008-10-03,22.415,22.91,22.315,22.49,220940,0
2008-10-06,21.98,22.27,20.635,21.15,547306,0
2008-10-07,21.23,22.2,21.135,21.14,412794,0
2008-10-08,20.605,20.905,19.66,19.845,615804,0
2008-10-09,20.105,20.315,19.51,19.51,808822,0
2008-10-10,19.24,19.24,15.375,16.395,2031168,0
2008-10-13,17.05,17.645,16.5,17.515,959310,0
2008-10-14,17.905,17.905,17.25,17.435,773230,0
2008-10-15,17.33,17.55,16.915,17.125,573592,0
2008-10-16,17.175,18.35,16.7,17.675,667204,0
2008-10-17,17.365,18.055,17.11,17.48,491918,0
2008-10-20,17.725,17.935,16.82,17.625,673208,0
2008-10-21,17.43,17.945,17.355,17.36,352834,0
2008-10-22,17.155,17.545,16.94,17.085,684928,0
2008-10-23,17.12,17.435,16.345,16.48,833878,0
2008-10-24,15.51,16.25,15.25,15.88,645840,0
2008-10-27,15.68,16.19,15.515,15.525,474870,0
2008-10-28,16.025,16.53,15.405,15.93,645974,0
2008-10-29,16.025,17.27,16.025,16.915,417718,0
2008-10-30,17.25,18.46,17.12,18.325,838498,0
2008-10-31,18.19,18.915,17.995,18.77,340016,0
2008-11-03,18.7,19.275,18.445,19.16,271132,0
2008-11-04,19.32,19.49,18.695,18.735,259792,0
2008-11-05,18.635,19.195,17.85,17.935,401156,0
2008-11-06,17.81,18.09,17.3,17.32,334940,0
2008-11-07,17.5,17.595,16.75,16.98,434470,0
2008-11-10,17.22,17.71,16.75,17.195,628496,0
2008-11-11,17.125,17.33,16.56,16.675,390444,0
2008-11-12,16.65,16.66,15.75,15.76,751554,0
2008-11-13,15.785,16.9,15.69,16.9,511406,0
2008-11-14,16.76,17.11,16.09,16.57,769844,0
2008-11-17,16.45,16.915,16.3,16.575,315522,0
2008-11-18,16.57,16.84,15.83,16.005,435996,0
2008-11-19,15.965,16.36,15.05,15.155,514902,0
2008-11-20,15.01,15.055,14.07,14.165,677930,0
2008-11-21,14.295,14.325,13.015,14.05,749728,0
2008-11-24,14.1,14.795,13.945,14.715,493382,0
2008-11-25,14.8,15.105,14.455,15.105,361556,0
2008-11-26,14.83,15.75,14.74,15.68,462802,0
2008-11-28,15.635,15.76,15.585,15.745,101878,0
2008-12-01,15.42,15.835,15.2,15.2,432926,0
2008-12-02,15.43,16,15.255,15.97,574784,0
2008-12-03,15.675,16.39,15.485,16.24,371410,0
2008-12-04,16.11,16.48,15.095,15.365,525774,0
2008-12-05,15.185,15.935,15.14,15.91,502296,0
2008-12-08,16.045,16.39,15.795,16.24,364776,0
2008-12-09,16.255,16.5,15.905,16.245,465264,0
2008-12-10,16.3,16.795,16.07,16.745,543456,0
2008-12-11,16.56,16.94,15.935,16.105,429868,0
2008-12-12,15.78,16.665,15.56,16.55,302038,0
2008-12-15,16.565,16.63,15.94,16.405,328732,0
2008-12-16,16.53,17.305,16.235,17.195,378928,0
2008-12-17,17.125,17.865,17.07,17.86,409410,0
2008-12-18,17.92,18.315,17.655,17.89,566014,0
2008-12-19,18.115,18.7,17.455,17.495,771006,0
2008-12-22,17.495,17.905,16.86,17.275,273592,0
2008-12-23,17.25,17.5,16.885,16.96,305310,0
2008-12-24,16.905,17.255,16.905,17.155,253246,0
2008-12-26,17.19,17.21,17.06,17.115,316072,0
2008-12-29,17.065,17.065,16.665,17.055,452334,0
2008-12-30,17.075,17.27,16.86,17.23,327104,0
2008-12-31,17.23,17.89,17.035,17.785,304210,0
2009-01-02,17.82,18,17.575,17.895,155206,0
2009-01-05,17.94,17.94,17.295,17.395,428610,0
2009-01-06,17.525,17.585,16.915,17.03,1143440,0
2009-01-07,16.885,17.065,16.205,16.355,593650,0
2009-01-08,16.18,16.335,16.055,16.11,527650,0
2009-01-09,15.74,15.74,13.79,14.055,1752354,0
2009-01-12,14.11,14.73,14.11,14.34,716376,0
2009-01-13,14.285,14.505,14.1,14.27,527298,0
2009-01-14,14.05,14.475,14.01,14.035,540190,0
2009-01-15,14.03,14.335,13.775,14.24,717606,0
2009-01-16,14.445,14.445,14.055,14.355,305236,0
2009-01-20,14.255,14.34,13.7,13.875,532876,0
2009-01-21,13.975,14.695,13.7,14.57,585462,0
2009-01-22,14.39,14.495,14.075,14.355,311334,0
2009-01-23,14.225,14.32,13.945,14.155,402774,0
2009-01-26,14.1,14.495,13.69,13.835,506286,0
2009-01-27,13.905,14.04,13.755,13.875,392812,0
2009-01-28,14,14.14,13.885,14.02,355290,0
2009-01-29,13.86,14.005,13.805,13.93,517488,0
2009-01-30,14.075,14.18,13.845,13.87,277704,0
2009-02-02,13.775,14.02,13.775,13.93,297528,0
2009-02-03,13.975,14.22,13.78,14.135,328082,0
2009-02-04,14.095,14.425,13.995,14.185,513812,0
2009-02-05,14.07,14.455,13.98,14.405,425856,0
2009-02-06,14.35,14.685,14.14,14.61,366384,0
2009-02-09,14.525,14.695,14.305,14.675,427562,0
2009-02-10,14.665,14.89,14.56,14.625,635542,0
2009-02-11,14.635,14.935,14.515,14.805,222802,0
2009-02-12,14.675,15.145,14.545,15.055,417520,0
2009-02-13,15.1,15.155,14.895,14.945,281930,0
2009-02-17,14.575,15.065,14.575,14.96,282954,0
2009-02-18,15,15.16,14.91,15,360868,0
2009-02-19,15.09,15.235,14.975,15.19,301692,0
2009-02-20,15.05,15.35,14.825,15.005,511198,0
2009-02-23,15.095,15.2,14.865,15,720700,0
2009-02-24,15.165,15.195,14.66,14.815,738780,0
2009-02-25,14.805,15.05,14.15,14.195,389186,0
2009-02-26,14.255,14.385,13.46,13.48,768428,0
2009-02-27,13.505,13.6,13.025,13.055,567430,0
2009-03-02,13.015,13.03,10.3,10.835,1820422,0
2009-03-03,10.92,11.18,10.335,10.475,1178584,0
2009-03-04,10.475,10.865,10.355,10.55,833604,0
2009-03-05,10.42,10.505,10,10.035,600402,0
2009-03-06,10.09,10.175,9.895,10.145,559970,0
2009-03-09,10.1,10.1,9.485,9.525,1023388,0
2009-03-10,9.67,10.005,9.505,9.98,1461530,0
2009-03-11,10.015,10.32,9.99,10.05,588250,0
2009-03-12,9.985,10.52,9.845,10.475,341144,0
2009-03-13,10.515,10.925,10.275,10.895,522928,0
2009-03-16,10.915,11.095,10.745,10.765,361656,0
2009-03-17,10.78,11.12,10.665,11.12,455634,0
2009-03-18,11.025,11.355,10.86,11.225,510964,0
2009-03-19,11.28,11.45,11.155,11.43,508428,0
2009-03-20,11.16,11.535,10.78,10.88,642100,0
2009-03-23,11.065,11.72,10.895,11.72,562598,0
2009-03-24,11.535,11.755,11.395,11.435,445544,0
2009-03-25,11.76,12.155,11.435,11.97,747792,0
2009-03-26,12,12.14,11.815,12.14,857186,0
2009-03-27,12.025,12.645,12.025,12.395,397334,0
2009-03-30,12.19,12.23,11.86,12.09,271904,0
2009-03-31,12.165,12.645,12.1,12.36,359834,0
2009-04-01,12.13,12.25,11.8,12.025,507874,0
2009-04-02,12.225,12.525,12.19,12.345,485860,0
2009-04-03,12.2,12.2,11.485,11.6,808218,0
2009-04-06,11.475,11.655,11.32,11.455,363522,0
2009-04-07,11.35,11.61,11.315,11.325,351496,0
2009-04-08,11.465,11.685,11.275,11.4,374960,0
2009-04-09,11.55,11.725,11.19,11.265,788648,0
2009-04-13,11.195,11.605,11.075,11.52,1012498,0
2009-04-14,11.33,11.605,11.33,11.495,458226,0
2009-04-15,11.47,11.69,11.185,11.675,459384,0
2009-04-16,11.72,11.83,11.535,11.755,287058,0
2009-04-17,11.795,12.165,11.705,12.07,335480,0
2009-04-20,11.84,12.03,11.77,11.9,521958,0
2009-04-21,11.885,12.145,11.725,12.025,880212,0
2009-04-22,11.855,12.435,11.85,12.17,783810,0
2009-04-23,12.215,12.215,11.645,11.8,722728,0
2009-04-24,11.9,12.215,11.745,12.12,770532,0
2009-04-27,12,13,12,12.655,856772,0
2009-04-28,12.6,12.96,12.6,12.715,511024,0
2009-04-29,12.805,13.34,12.67,13.045,888028,0
2009-04-30,13.15,13.54,12.91,12.91,472580,0
2009-05-01,12.845,13.015,12.505,12.595,638438,0
2009-05-04,12.72,12.955,12.6,12.945,290408,0
2009-05-05,12.85,12.995,12.635,12.96,412384,0
2009-05-06,12.285,12.38,11.535,11.63,1590316,0
2009-05-07,11.7,12.105,11.385,11.875,1332430,0
2009-05-08,11.915,11.99,11.66,11.95,1392878,0
2009-05-11,11.83,12.285,11.83,12.185,599546,0
2009-05-12,12.085,12.145,11.75,11.935,887884,0
2009-05-13,11.855,12.03,11.765,11.965,825492,0
2009-05-14,11.97,12.305,11.895,12.165,781592,0
2009-05-15,12.11,12.35,11.97,12.2,782658,0
2009-05-18,12.275,12.355,12.155,12.34,639054,0
2009-05-19,12.205,12.36,12.04,12.285,451098,0
2009-05-20,12.275,12.71,12.25,12.41,642254,0
2009-05-21,12.265,12.48,11.995,12.175,706714,0
2009-05-22,12.21,12.435,12.16,12.32,330936,0
2009-05-26,12.255,12.92,12.235,12.875,392988,0
2009-05-27,12.775,12.965,12.555,12.71,403364,0
2009-05-28,12.745,12.925,12.405,12.815,559734,0
2009-05-29,12.795,12.98,12.495,12.98,608266,0
2009-06-01,13,13.385,12.66,13.33,656264,0
2009-06-02,13.31,13.745,13.11,13.61,527674,0
2009-06-03,13.42,13.615,13.3,13.48,540758,0
2009-06-04,13.47,13.57,13.22,13.4,417352,0
2009-06-05,13.475,13.615,13.225,13.515,713132,0
2009-06-08,13.385,13.57,13.295,13.41,258726,0
2009-06-09,13.42,13.615,13.28,13.315,433226,0
2009-06-10,13.355,13.39,12.895,13.015,666716,0
2009-06-11,13.105,13.37,13.095,13.145,541216,0
2009-06-12,13.135,13.31,13.07,13.15,542290,0
2009-06-15,13.11,13.11,12.485,12.595,715502,0
2009-06-16,12.75,12.855,12.515,12.71,943004,0
2009-06-17,12.75,13.27,12.75,13.145,321754,0
2009-06-18,13.095,13.34,13.065,13.1,462426,0
2009-06-19,13.255,13.37,12.855,13.175,652564,0
2009-06-22,13.065,13.22,12.86,12.86,300638,0
2009-06-23,12.915,12.985,12.74,12.87,478798,0
2009-06-24,12.915,12.975,12.725,12.83,230596,0
2009-06-25,12.695,13.12,12.68,13.03,362666,0
2009-06-26,12.975,13.335,12.73,13.305,813350,0
2009-06-29,13.245,13.415,13.09,13.385,161744,0
2009-06-30,13.285,13.415,13.09,13.255,529034,0
2009-07-01,13.285,13.695,13.255,13.54,438322,0
2009-07-02,13.49,13.54,12.955,13.005,664444,0
2009-07-06,13.015,13.245,12.755,12.825,429280,0
2009-07-07,12.815,12.875,12.635,12.635,369540,0
2009-07-08,12.715,12.78,12.43,12.63,278250,0
2009-07-09,12.725,12.725,12.455,12.54,226090,0
2009-07-10,12.55,12.665,12.51,12.6,329354,0
2009-07-13,12.6,12.71,12.385,12.71,294398,0
2009-07-14,12.665,12.855,12.48,12.78,404952,0
2009-07-15,12.855,13.215,12.73,13.205,289966,0
2009-07-16,13.115,13.775,12.965,13.735,395600,0
2009-07-17,13.775,13.89,13.62,13.72,214758,0
2009-07-20,13.69,13.905,13.53,13.87,270352,0
2009-07-21,13.955,14.095,13.89,14.055,272436,0
2009-07-22,13.965,14.31,13.965,14.27,616078,0
2009-07-23,14.195,14.98,14.195,14.885,832026,0
2009-07-24,14.845,15.245,14.555,15.23,614968,0
2009-07-27,15.165,15.38,15.02,15.32,459158,0
2009-07-28,15.285,15.56,15.285,15.5,367800,0
2009-07-29,15.535,15.765,15.4,15.65,565226,0
2009-07-30,15.74,16.05,15.605,15.84,535060,0
2009-07-31,15.745,16.14,15.73,15.83,511102,0
2009-08-03,15.865,16.085,15.65,16.04,418994,0
2009-08-04,15.91,16.455,15.91,16.29,691740,0
2009-08-05,16.345,16.345,15.92,16.125,291476,0
2009-08-06,17.05,17.135,16.295,16.44,850392,0
2009-08-07,16.755,16.915,16.475,16.81,485176,0
2009-08-10,16.785,17.41,16.775,16.95,877888,0
2009-08-11,16.935,17.145,16.71,16.875,721568,0
2009-08-12,16.835,17.05,16.835,16.87,416756,0
2009-08-13,16.945,17.245,16.68,17.11,402838,0
2009-08-14,17.04,17.25,16.845,17.1,324962,0
2009-08-17,16.82,16.985,16.775,16.8,135602,0
2009-08-18,16.815,17.015,16.67,16.91,283120,0
2009-08-19,16.675,17.085,16.675,16.985,308610,0
2009-08-20,17.005,17.31,16.955,17.285,289256,0
2009-08-21,17.48,17.625,17.26,17.625,384538,0
2009-08-24,17.6,17.75,17.275,17.415,388600,0
2009-08-25,17.53,17.69,17.38,17.62,211596,0
2009-08-26,17.625,17.705,17.37,17.42,267094,0
2009-08-27,17.255,17.325,16.92,17.25,392456,0
2009-08-28,17.305,17.305,16.91,17.015,206982,0
2009-08-31,16.89,17.065,16.76,16.895,450990,0
2009-09-01,16.87,17.135,16.59,16.695,391138,0
2009-09-02,16.71,16.85,16.585,16.62,338582,0
2009-09-03,16.695,16.75,16.35,16.695,215358,0
2009-09-04,16.635,16.99,16.63,16.925,140414,0
2009-09-08,16.91,16.91,16.445,16.81,396978,0
2009-09-09,16.855,17.375,16.84,17.17,353438,0
2009-09-10,17.11,17.38,16.835,17.38,166236,0
2009-09-11,17.345,17.555,17.14,17.52,284024,0
2009-09-14,17.38,17.645,17.36,17.62,155160,0
2009-09-15,17.565,17.805,17.32,17.765,455030,0
2009-09-16,17.745,17.92,17.64,17.825,464452,0
2009-09-17,17.795,17.95,17.645,17.825,184448,0
2009-09-18,17.845,17.895,17.595,17.64,286414,0
2009-09-21,17.48,18.1,17.47,17.47,411568,0
2009-09-22,17.61,17.615,17.215,17.41,275528,0
2009-09-23,17.475,17.475,17.135,17.14,180784,0
2009-09-24,17.14,17.32,16.695,16.76,257864,0
2009-09-25,16.775,17.015,16.69,16.865,211170,0
2009-09-28,16.98,17.46,16.875,17.425,250832,0
2009-09-29,17.385,17.43,17.15,17.195,175538,0
2009-09-30,17.16,17.195,16.795,17.075,297126,0
2009-10-01,17.06,17.1,16.435,16.46,276574,0
2009-10-02,16.395,16.515,16.26,16.305,271592,0
2009-10-05,16.405,16.505,15.92,16.245,471590,0
2009-10-06,16.28,16.28,15.995,16.19,499202,0
2009-10-07,16.19,16.265,16.08,16.2,294924,0
2009-10-08,16.335,16.375,16.03,16.2,367662,0
2009-10-09,16.245,16.35,16.07,16.275,520434,0
2009-10-12,16.42,16.42,15.97,15.995,355498,0
2009-10-13,16.06,16.1,15.855,15.94,270436,0
2009-10-14,16.14,16.235,15.88,16.175,182672,0
2009-10-15,16.04,16.165,15.965,16.1,478952,0
2009-10-16,16.075,16.075,15.85,15.935,320686,0
2009-10-19,15.9,16.075,15.815,15.97,187442,0
2009-10-20,15.91,16.015,15.6,15.735,176124,0
2009-10-21,15.625,15.925,15.535,15.56,201990,0
2009-10-22,15.58,15.655,15.425,15.54,241210,0
2009-10-23,15.545,15.555,15.3,15.38,272766,0
2009-10-26,15.355,15.67,15.25,15.43,371090,0
2009-10-27,15.495,15.71,15.395,15.6,361232,0
2009-10-28,15.625,15.635,15.155,15.185,308942,0
2009-10-29,15.3,15.37,15.105,15.265,284824,0
2009-10-30,15.155,15.405,14.845,15.27,597324,0
2009-11-02,15.3,15.355,15.18,15.29,317716,0
2009-11-03,15.25,15.56,15.25,15.56,350892,0
2009-11-04,15.875,16.08,15.495,15.705,491680,0
2009-11-05,15.375,15.95,15.375,15.905,223332,0
2009-11-06,15.805,15.915,15.73,15.835,258386,0
2009-11-09,15.97,15.97,15.765,15.89,157736,0
2009-11-10,15.815,15.985,15.67,15.8,139218,0
2009-11-11,15.87,16.07,15.8,15.945,139412,0
2009-11-12,15.965,16.07,15.68,15.685,156252,0
2009-11-13,15.7,16.035,15.66,15.975,148182,0
2009-11-16,16.035,16.39,15.87,16.055,361138,0
2009-11-17,15.985,16.13,15.83,16.01,299970,0
2009-11-18,15.965,16,15.905,15.995,96114,0
2009-11-19,15.905,15.94,15.655,15.79,190936,0
2009-11-20,15.755,16.005,15.755,15.995,175668,0
2009-11-23,16,16.44,16,16.255,302480,0
2009-11-24,16.255,16.61,16.075,16.605,311604,0
2009-11-25,16.73,16.805,16.51,16.63,151708,0
2009-11-27,16.55,16.67,16.385,16.475,110470,0
2009-11-30,16.46,16.475,16.03,16.37,342438,0
2009-12-01,16.48,16.61,16.305,16.375,263292,0
2009-12-02,16.26,16.47,16.185,16.39,249598,0
2009-12-03,16.445,16.535,16.28,16.29,242476,0
2009-12-04,16.49,16.745,16.435,16.565,187374,0
2009-12-07,16.515,16.78,16.515,16.76,183056,0
2009-12-08,16.715,17.03,16.575,16.995,334034,0
2009-12-09,16.92,16.98,16.735,16.95,253990,0
2009-12-10,16.955,17.08,16.845,17.03,346272,0
2009-12-11,17.055,17.2,16.88,17.145,115058,0
2009-12-14,17.145,17.5,17.065,17.48,226362,0
2009-12-15,17.485,17.75,17.44,17.465,220020,0
2009-12-16,17.62,17.81,17.595,17.775,467630,0
2009-12-17,17.59,17.805,17.535,17.725,226330,0
2009-12-18,17.765,17.79,17.57,17.79,488576,0
2009-12-21,17.81,17.97,17.645,17.85,152578,0
2009-12-22,17.855,18.095,17.8,18.045,160868,0
2009-12-23,17.975,18.43,17.94,18.39,176468,0
2009-12-24,18.39,18.485,18.22,18.435,28254,0
2009-12-28,18.31,18.63,18.31,18.57,366170,0
2009-12-29,18.595,18.7,18.39,18.665,322682,0
2009-12-30,18.675,18.705,18.415,18.61,170400,0
2009-12-31,18.55,18.69,18.39,18.435,317676,0
2010-01-04,18.78,19.45,18.78,19.25,1149334,0
2010-01-05,19.285,19.35,19.1,19.21,466548,0
2010-01-06,19.06,19.525,19.06,19.475,465768,0
2010-01-07,19.505,19.77,19.36,19.66,546824,0
2010-01-08,19.665,19.7,19.41,19.46,251436,0
2010-01-11,19.48,19.64,19.24,19.265,305360,0
2010-01-12,19.19,19.33,19.105,19.175,284422,0
2010-01-13,19.255,19.57,19.255,19.44,295392,0
2010-01-14,19.45,19.805,19.45,19.705,179532,0
2010-01-15,20.045,20.24,19.61,19.75,830118,0
2010-01-19,19.83,20.065,19.565,20.065,392140,0
2010-01-20,20.015,20.185,19.82,20.04,281458,0
2010-01-21,20,20.105,19.63,19.735,301274,0
2010-01-22,19.705,19.9,19.35,19.355,453996,0
2010-01-25,19.575,19.62,19.255,19.335,304060,0
2010-01-26,19.305,20.25,19.305,20.175,562898,0
2010-01-27,20.035,20.13,19.495,19.735,307936,0
2010-01-28,19.77,19.81,19.405,19.415,355510,0
2010-01-29,19.45,19.68,19.2,19.2,256988,0
2010-02-01,19.205,19.24,19,19.045,179432,0
2010-02-02,19.03,19.265,19,19.12,249210,0
2010-02-03,19.115,19.21,18.92,19.03,211456,0
2010-02-04,18.915,19.06,18.73,18.745,280918,0
2010-02-05,18.725,18.745,18.255,18.53,272922,0
2010-02-08,18.57,18.57,18.33,18.425,512278,0
2010-02-09,18.645,18.835,18.51,18.74,226588,0
2010-02-10,18.66,18.815,18.505,18.77,148208,0
2010-02-11,18.67,18.865,18.615,18.865,158436,0
2010-02-12,18.635,19.15,18.635,19.15,195390,0
2010-02-16,19.15,19.25,19,19.25,165244,0
2010-02-17,19.275,19.815,19.255,19.745,511456,0
2010-02-18,19.675,19.835,19.635,19.8,244056,0
2010-02-19,19.82,19.875,19.675,19.79,165536,0
2010-02-22,19.795,19.915,19.76,19.8,154960,0
2010-02-23,19.825,19.955,19.635,19.91,236046,0
2010-02-24,19.965,19.965,19.78,19.9,162476,0
2010-02-25,19.68,19.99,19.68,19.92,137314,0
2010-02-26,19.83,20.035,19.725,19.9,204974,0
2010-03-01,20.025,20.525,20.015,20.33,230434,0
2010-03-02,20.375,21.375,20.375,21.375,600506,0
2010-03-03,21.39,21.5,21.03,21.105,555590,0
2010-03-04,21.245,21.38,20.965,21.095,552454,0
2010-03-05,21.115,21.45,21.115,21.41,333026,0
2010-03-08,21.52,21.775,21.035,21.07,381628,0
2010-03-09,21.05,21.31,21.03,21.115,279984,0
2010-03-10,21.155,21.265,20.995,21,174322,0
2010-03-11,21,21.1,20.825,20.965,192598,0
2010-03-12,21,21,20.72,20.98,396036,0
2010-03-15,21.035,21.375,20.975,21.165,462998,0
2010-03-16,21.29,21.695,21.215,21.65,366116,0
2010-03-17,21.705,22.085,21.545,21.86,270154,0
2010-03-18,21.965,22.13,21.805,22.07,291620,0
2010-03-19,22.075,22.33,21.77,21.775,370432,0
2010-03-22,21.625,22.36,21.545,22.25,360582,0
2010-03-23,22.265,22.495,22.185,22.445,321340,0
2010-03-24,22.445,22.455,22.24,22.275,307108,0
2010-03-25,22.32,22.32,21.94,21.955,262710,0
2010-03-26,22.08,22.08,21.38,21.44,217054,0
2010-03-29,21.67,21.86,21.57,21.7,525318,0
2010-03-30,21.655,22.08,21.63,22.07,426882,0
2010-03-31,22.075,22.27,21.865,21.915,318738,0
2010-04-01,21.915,22.14,21.6,21.73,285558,0
2010-04-05,21.865,21.91,21.7,21.76,194324,0
2010-04-06,21.65,21.985,21.605,21.86,355738,0
2010-04-07,21.73,21.88,21.615,21.705,191498,0
2010-04-08,21.585,21.705,21.455,21.62,217474,0
2010-04-09,21.615,21.84,21.585,21.735,120708,0
2010-04-12,21.835,21.835,21.71,21.815,158596,0
2010-04-13,21.75,21.795,21.555,21.745,123326,0
2010-04-14,21.76,22.075,21.745,22.07,270688,0
2010-04-15,22.1,22.25,22,22.225,310956,0
2010-04-16,22.25,22.95,22.245,22.89,616080,0
2010-04-19,22.905,23.2,22.715,22.99,525130,0
2010-04-20,22.945,23.205,22.9,23.12,381888,0
2010-04-21,23.18,23.18,22.545,22.86,222560,0
2010-04-22,22.69,22.805,22.415,22.695,179360,0
2010-04-23,22.78,22.93,22.59,22.77,165548,0
2010-04-26,22.73,23.025,22.595,22.715,140622,0
2010-04-27,22.725,23.17,22.55,22.84,242786,0
2010-04-28,22.83,23.135,22.75,23.04,187354,0
2010-04-29,23.175,23.355,22.905,23.14,330846,0
2010-04-30,23.21,23.365,22.715,22.715,242856,0
2010-05-03,22.74,23.02,21.41,21.505,952914,0
2010-05-04,21.4,21.4,20.6,20.715,671832,0
2010-05-05,20.545,21.275,20.475,21.15,595970,0
2010-05-06,21.25,21.255,19.275,20.23,297846,0
2010-05-07,20.26,20.285,19.46,19.99,608580,0
2010-05-10,20.72,20.99,20.5,20.92,364956,0
2010-05-11,20.82,20.875,20.54,20.735,413018,0
2010-05-12,20.835,21.45,20.68,21.43,195060,0
2010-05-13,21.32,21.575,21.145,21.2,134144,0
2010-05-14,21.08,21.08,20.705,20.93,372244,0
2010-05-17,20.92,21.17,20.65,21.15,326816,0
2010-05-18,21.38,21.39,20.745,20.825,119508,0
2010-05-19,20.75,21.015,20.58,20.875,309966,0
2010-05-20,20.615,20.765,20.245,20.265,585002,0
2010-05-21,20.16,20.19,19.81,19.915,645794,0
2010-05-24,19.875,20.075,19.68,19.715,201402,0
2010-05-25,19.48,19.565,19.25,19.555,315288,0
2010-05-26,19.72,19.895,19.38,19.405,418152,0
2010-05-27,19.73,19.96,19.64,19.85,250032,0
2010-05-28,19.775,19.885,19.53,19.7,192148,0
2010-06-01,19.6,20.095,19.15,19.175,2745558,0
2010-06-02,19.375,19.885,19.105,19.825,296380,0
2010-06-03,19.96,20.405,19.955,20.155,286912,0
2010-06-04,19.89,19.95,19.01,19.165,314230,0
2010-06-07,19.3,19.395,18.88,18.93,428948,0
2010-06-08,18.95,19.125,18.75,18.97,360098,0
2010-06-09,19.04,19.235,18.63,18.825,288094,0
2010-06-10,19.05,19.185,18.665,18.915,326852,0
2010-06-11,18.68,19.23,18.655,19.185,177288,0
2010-06-14,19.415,19.74,19.285,19.4,230694,0
2010-06-15,19.555,19.895,19.385,19.755,199860,0
2010-06-16,19.7,19.915,19.41,19.845,243540,0
2010-06-17,19.855,20.135,19.78,19.995,238644,0
2010-06-18,20.13,20.235,19.885,19.895,379162,0
2010-06-21,20.095,20.105,19.775,19.855,185900,0
2010-06-22,19.935,20.22,19.515,19.545,138770,0
2010-06-23,19.505,19.785,19.2,19.405,191432,0
2010-06-24,19.27,19.465,19.065,19.085,217850,0
2010-06-25,19.04,19.25,18.9,19.225,1016810,0
2010-06-28,19.19,19.56,19.01,19.425,191714,0
2010-06-29,19.13,19.22,18.685,18.785,298988,0
2010-06-30,18.84,18.935,18.405,18.5,321662,0
2010-07-01,18.54,18.54,17.995,18.265,380544,0
2010-07-02,18.345,18.555,18.24,18.32,293718,0
2010-07-06,18.445,18.63,18.065,18.135,356932,0
2010-07-07,18.2,18.645,18.09,18.6,366334,0
2010-07-08,18.705,18.975,18.475,18.55,329316,0
2010-07-09,18.555,18.755,18.44,18.565,188814,0
2010-07-12,18.56,18.66,18.27,18.29,286196,0
2010-07-13,18.545,18.83,18.265,18.77,279880,0
2010-07-14,18.66,18.84,18.47,18.835,227432,0
2010-07-15,18.8,19.005,18.63,18.93,230200,0
2010-07-16,18.82,18.885,18.205,18.215,273272,0
2010-07-19,18.215,18.35,17.98,18.185,182752,0
2010-07-20,18,18.295,17.92,18.275,165690,0
2010-07-21,18.385,18.4,17.33,17.355,372348,0
2010-07-22,17.495,17.705,16.9,16.93,939254,0
2010-07-23,16.905,17.27,16.815,17.135,493160,0
2010-07-26,17.18,17.665,17.18,17.58,364520,0
2010-07-27,17.7,17.935,17.615,17.645,379784,0
2010-07-28,17.56,17.7,16.96,17.015,753458,0
2010-07-29,17.5,18.375,17.23,18.05,703600,0
2010-07-30,17.76,18.205,17.725,18.065,335254,0
2010-08-02,18.31,18.62,18.285,18.49,380236,0
2010-08-03,18.47,18.98,18.47,18.89,364664,0
2010-08-04,19.035,19.21,18.9,19.08,277790,0
2010-08-05,18.925,19.135,18.745,18.905,107982,0
2010-08-06,18.795,18.83,18.36,18.66,267460,0
2010-08-09,18.75,18.75,18.47,18.67,149996,0
2010-08-10,18.14,18.465,17.995,18.32,409402,0
2010-08-11,18.02,18.135,17.835,18.05,679424,0
2010-08-12,17.75,18.345,17.75,18.17,328778,0
2010-08-13,18.075,18.185,17.81,18.085,313690,0
2010-08-16,17.915,18.31,17.755,18.065,296174,0
2010-08-17,18.225,18.4,17.99,18.32,160224,0
2010-08-18,18.24,18.63,18.125,18.425,172824,0
2010-08-19,18.325,18.405,18.055,18.165,254904,0
2010-08-20,18.125,18.17,17.8,18.09,245692,0
2010-08-23,18.2,18.36,17.985,18.01,196814,0
2010-08-24,17.82,17.82,17.29,17.465,354672,0
2010-08-25,17.395,17.815,17.265,17.8,284140,0
2010-08-26,17.83,17.895,17.615,17.645,172802,0
2010-08-27,17.815,18.115,17.505,18.095,229274,0
2010-08-30,18.025,18.1,17.67,17.675,187448,0
2010-08-31,17.64,17.775,17.375,17.385,305680,0
2010-09-01,17.64,18.095,17.515,18.01,344392,0
2010-09-02,18,18.455,17.755,18.4,256166,0
2010-09-03,18.525,18.685,18.365,18.57,210592,0
2010-09-07,18.555,18.575,18.1,18.145,316500,0
2010-09-08,18.23,18.51,18.23,18.405,215870,0
2010-09-09,18.59,18.795,18.275,18.75,251536,0
2010-09-10,18.815,19.06,18.63,18.94,259570,0
2010-09-13,19.1,19.25,18.945,19.13,315080,0
2010-09-14,19.03,19.305,18.995,19.205,417736,0
2010-09-15,19.185,19.65,19.12,19.62,234960,0
2010-09-16,19.65,19.72,19.475,19.505,316700,0
2010-09-17,19.72,19.72,19.205,19.405,247476,0
2010-09-20,19.425,19.795,19.265,19.795,213308,0
2010-09-21,19.775,19.965,19.45,19.65,129016,0
2010-09-22,19.52,19.73,19.24,19.29,161134,0
2010-09-23,19.13,19.355,18.9,18.95,224838,0
2010-09-24,19.23,19.6,19.04,19.5,269588,0
2010-09-27,19.56,19.56,18.9,19.495,277348,0
2010-09-28,19.5,19.64,19.28,19.605,146198,0
2010-09-29,19.49,19.745,19.49,19.62,106094,0
2010-09-30,19.695,19.95,19.6,19.73,224018,0
2010-10-01,19.925,19.925,19.54,19.65,127342,0
2010-10-04,19.62,19.62,19.085,19.305,284350,0
2010-10-05,19.41,19.69,19.365,19.625,303588,0
2010-10-06,19.625,19.8,19.59,19.64,157560,0
2010-10-07,19.805,19.825,19.455,19.525,148872,0
2010-10-08,19.555,19.755,19.32,19.685,115160,0
2010-10-11,19.81,19.81,19.535,19.555,103616,0
2010-10-12,19.51,19.585,19.26,19.495,235794,0
2010-10-13,19.975,20.05,19.53,19.945,453638,0
2010-10-14,19.885,20.045,19.735,19.91,202994,0
2010-10-15,20.16,20.16,19.515,19.795,217430,0
2010-10-18,19.83,20.115,19.64,20.11,104180,0
2010-10-19,19.81,19.99,19.66,19.98,365052,0
2010-10-20,20.105,20.375,20.05,20.285,637964,0
2010-10-21,20.395,20.675,20.27,20.59,356496,0
2010-10-22,20.675,20.675,20.495,20.6,130700,0
2010-10-25,20.715,20.91,20.65,20.91,184480,0
2010-10-26,20.785,20.96,20.71,20.905,220116,0
2010-10-27,20.74,21.05,19.56,21.045,318762,0
2010-10-28,21.24,22.09,21.105,22.035,454618,0
2010-10-29,21.62,21.99,21.46,21.51,242196,0
2010-11-01,21.65,21.78,21.325,21.51,349972,0
2010-11-02,21.575,21.665,21.38,21.475,516790,0
2010-11-03,21.435,21.6,21.24,21.475,333748,0
2010-11-04,21.5,22.08,21.495,22.08,228202,0
2010-11-05,21.93,22.025,21.555,21.68,192396,0
2010-11-08,21.5,21.67,21.38,21.665,273596,0
2010-11-09,21.665,21.93,21.535,21.745,301454,0
2010-11-10,21.65,21.735,21.405,21.53,529316,0
2010-11-11,21.365,21.715,21.315,21.62,194438,0
2010-11-12,21.4,21.6,21.265,21.345,202808,0
2010-11-15,21.445,21.65,21.305,21.48,105748,0
2010-11-16,21.275,21.505,21.02,21.155,252382,0
2010-11-17,21.18,21.33,21.04,21.225,254154,0
2010-11-18,21.455,21.765,21.43,21.54,265474,0
2010-11-19,21.555,21.76,21.375,21.59,122524,0
2010-11-22,21.415,21.565,21.295,21.43,291752,0
2010-11-23,21.16,21.525,21.14,21.47,130238,0
2010-11-24,21.585,22.08,21.485,22.055,171214,0
2010-11-26,21.885,22.005,21.845,21.865,30504,0
2010-11-29,21.71,21.92,21.4,21.655,236470,0
2010-11-30,21.59,21.74,21.415,21.685,644506,0
2010-12-01,21.935,22.475,21.91,22.38,364320,0
2010-12-02,22.455,22.675,22.345,22.52,312898,0
2010-12-03,22.525,22.73,22.525,22.67,411996,0
2010-12-06,22.6,23.36,22.575,23.165,383942,0
2010-12-07,23.42,24.35,23.33,23.855,718774,0
2010-12-08,23.81,23.96,23.66,23.845,721794,0
2010-12-09,24.06,24.225,23.755,23.89,345868,0
2010-12-10,23.88,24.125,23.835,24.04,304318,0
2010-12-13,24.125,24.175,23.905,23.955,419456,0
2010-12-14,24.03,24.51,23.935,24.235,321026,0
2010-12-15,24.075,24.575,23.785,23.92,762368,0
2010-12-16,23.9,24.375,23.715,24.345,297034,0
2010-12-17,24.395,24.925,24.185,24.885,437236,0
2010-12-20,24.75,24.905,24.575,24.61,211406,0
2010-12-21,24.605,24.71,24.495,24.515,157904,0
2010-12-22,24.61,24.61,24.365,24.375,176902,0
2010-12-23,24.31,24.52,24.31,24.455,133838,0
2010-12-27,24.495,24.535,24.32,24.485,109040,0
2010-12-28,24.5,24.675,24.315,24.46,87244,0
2010-12-29,24.46,24.505,24.23,24.24,122660,0
2010-12-30,24.15,24.295,23.995,23.995,189318,0
2010-12-31,24.1,24.1,23.645,23.65,165326,0
2011-01-03,23.41,24.33,23.385,24.21,442848,0
2011-01-04,24.165,24.365,23.525,23.645,229174,0
2011-01-05,23.62,23.98,23.57,23.93,150456,0
2011-01-06,23.995,24.265,23.745,23.845,253930,0
2011-01-07,23.915,23.915,23.31,23.625,122922,0
2011-01-10,23.5,23.71,23.365,23.56,261138,0
2011-01-11,23.59,23.805,23.53,23.64,142628,0
2011-01-12,23.87,23.88,23.615,23.705,130220,0
2011-01-13,23.645,23.87,23.645,23.87,165284,0
2011-01-14,23.935,24.195,23.75,24.17,211880,0
2011-01-18,23.9,24.445,23.86,24.39,183796,0
2011-01-19,24.395,24.59,24.185,24.24,290594,0
2011-01-20,24.245,24.37,24.15,24.23,218102,0
2011-01-21,24.275,24.295,23.97,24,138344,0
2011-01-24,23.76,23.905,23.405,23.415,357572,0
2011-01-25,23.265,23.525,23.175,23.525,256494,0
2011-01-26,23.49,23.91,23.38,23.83,215208,0
2011-01-27,23.78,23.82,23.575,23.61,134356,0
2011-01-28,23.535,23.575,23.13,23.19,187216,0
2011-01-31,23.345,23.49,23.1,23.19,199582,0
2011-02-01,23.275,23.685,23.235,23.455,253488,0
2011-02-02,23.31,23.52,23.125,23.25,938496,0
2011-02-03,23.255,23.37,22.97,23.215,186318,0
2011-02-04,23.16,23.22,23.01,23.06,148640,0
2011-02-07,23.02,23.54,23.02,23.445,304166,0
2011-02-08,23.375,23.575,23.23,23.575,127174,0
2011-02-09,23.485,23.585,23.375,23.51,142938,0
2011-02-10,23.35,23.51,23.095,23.155,204816,0
2011-02-11,23.05,23.6,23.025,23.58,194040,0
2011-02-14,23.55,23.77,23.15,23.74,144932,0
2011-02-15,23.655,23.945,23.615,23.705,166772,0
2011-02-16,23.795,24.33,23.795,24.33,249390,0
2011-02-18,24.365,25.5,24.305,25.5,474554,0
2011-02-22,25,25.895,24.955,25.76,563474,0
2011-02-23,25.15,25.675,24.94,24.94,581076,0
2011-02-24,25.46,25.705,23.415,24.575,993398,0
2011-02-25,24.18,24.815,24.18,24.755,452856,0
2011-02-28,24.415,25.085,24.22,25.075,467832,0
2011-03-01,25.17,25.235,24.92,25.1,511678,0
2011-03-02,25.11,25.11,24.71,24.91,484194,0
2011-03-03,25.11,25.57,25.055,25.5,277318,0
2011-03-04,25.545,25.615,24.995,25.05,286130,0
2011-03-07,25.2,25.365,24.455,24.475,502650,0
2011-03-08,24.605,24.75,24.47,24.71,374058,0
2011-03-09,24.535,24.895,24.525,24.7,181310,0
2011-03-10,24.45,24.56,23.63,23.725,332648,0
2011-03-11,23.625,23.73,23.25,23.685,285328,0
2011-03-14,23.44,23.59,23.3,23.325,221068,0
2011-03-15,22.655,22.85,22.485,22.595,418932,0
2011-03-16,22.55,22.71,22.32,22.32,370398,0
2011-03-17,22.695,23.02,22.34,22.475,856826,0
2011-03-18,22.7,23.305,22.58,23.285,496860,0
2011-03-21,23.475,23.79,23.395,23.5,189512,0
2011-03-22,23.33,23.59,23.295,23.4,183658,0
2011-03-23,23.33,23.34,22.765,23.175,214200,0
2011-03-24,23.29,23.29,23,23.19,222726,0
2011-03-25,23.315,23.505,23.15,23.4,178258,0
2011-03-28,23.41,23.46,23.2,23.31,359676,0
2011-03-29,23.15,23.415,22.78,23.325,230402,0
2011-03-30,23.55,23.605,23.31,23.55,627240,0
2011-03-31,23.59,23.775,23.565,23.71,171894,0
2011-04-01,23.755,23.945,23.645,23.75,161728,0
2011-04-04,23.82,23.855,23.6,23.715,154900,0
2011-04-05,23.47,23.775,23.355,23.515,326126,0
2011-04-06,23.635,23.855,23.535,23.855,264010,0
2011-04-07,23.83,24.27,23.735,23.9,777128,0
2011-04-08,24.055,24.055,23.57,23.57,256502,0
2011-04-11,23.535,23.905,23.535,23.82,211332,0
2011-04-12,23.785,23.985,23.635,23.655,132374,0
2011-04-13,23.565,23.825,23.515,23.72,229416,0
2011-04-14,23.635,24.09,23.63,23.99,358470,0
2011-04-15,23.94,24.27,23.865,24.24,156926,0
2011-04-18,23.97,24.38,23.97,24.37,440998,0
2011-04-19,24.445,24.47,24.175,24.38,163440,0
2011-04-20,24.67,24.94,24.58,24.925,296096,0
2011-04-21,24.965,25.1,24.8,24.995,222782,0
2011-04-25,24.81,24.98,24.665,24.855,84588,0
2011-04-26,24.995,25.375,24.83,25.305,503138,0
2011-04-27,25.28,25.625,25.08,25.62,307926,0
2011-04-28,24.615,26.305,24.6,26,467576,0
2011-04-29,26.13,26.295,25.955,26.155,292330,0
2011-05-02,26.16,26.32,25.74,26.155,428212,0
2011-05-03,26.06,26.06,25.785,26,329762,0
2011-05-04,25.965,26.075,25.83,25.92,371340,0
2011-05-05,25.675,25.835,25.34,25.405,242074,0
2011-05-06,25.445,25.88,25.435,25.585,173328,0
2011-05-09,25.595,26.21,25.51,26.13,226270,0
2011-05-10,26.295,26.45,26.15,26.175,241488,0
2011-05-11,25.865,26.195,25.625,25.815,691616,0
2011-05-12,25.76,25.91,25.49,25.86,376912,0
2011-05-13,25.98,25.98,25.245,25.46,207586,0
2011-05-16,25.38,25.56,25.25,25.375,267986,0
2011-05-17,25.205,25.44,25.04,25.39,370226,0
2011-05-18,25.4,25.6,25.24,25.43,675816,0
2011-05-19,25.595,25.695,25.36,25.47,171426,0
2011-05-20,25.375,25.605,25.21,25.505,229562,0
2011-05-23,25.065,25.19,24.725,24.895,303324,0
2011-05-24,25.03,25.435,24.84,25.285,300908,0
2011-05-25,25.305,25.7,25.305,25.515,228962,0
2011-05-26,25.5,25.725,25.38,25.715,137110,0
2011-05-27,25.75,25.75,25.505,25.585,198870,0
2011-05-31,25.735,25.77,25.325,25.645,418176,0
2011-06-01,25.56,25.635,24.835,24.9,425278,0
2011-06-02,25.02,25.02,24.3,24.44,294952,0
2011-06-03,24.245,24.315,23.72,23.76,366192,0
2011-06-06,23.67,23.765,23.445,23.48,266544,0
2011-06-07,23.675,23.885,23.465,23.795,258662,0
2011-06-08,23.675,23.775,23.54,23.55,146538,0
2011-06-09,23.645,23.77,23.245,23.35,490656,0
2011-06-10,23.25,23.365,22.75,22.805,4769560,0
2011-06-13,22.865,23.19,22.84,23.105,1064982,0
2011-06-14,23.295,23.415,23.14,23.3,1243932,0
2011-06-15,23.06,23.535,23.06,23.215,478420,0
2011-06-16,23.22,23.445,23.04,23.315,424164,0
2011-06-17,23.435,23.58,23.275,23.275,565984,0
2011-06-20,23.255,23.89,23.255,23.84,568386,0
2011-06-21,23.92,24.08,23.64,24,220580,0
2011-06-22,23.92,24.2,23.75,23.75,418200,0
2011-06-23,23.565,23.605,23.22,23.42,416310,0
2011-06-24,23.52,23.585,23.16,23.225,480050,0
2011-06-27,23.225,23.42,23.03,23.35,292882,0
2011-06-28,23.225,23.645,23.225,23.645,286446,0
2011-06-29,23.665,23.82,23.41,23.62,358756,0
2011-06-30,23.715,23.91,23.545,23.905,269630,0
2011-07-01,23.835,24.015,23.79,23.97,482228,0
2011-07-05,23.85,24.13,23.575,23.75,525960,0
2011-07-06,23.685,23.835,23.515,23.665,254286,0
2011-07-07,23.75,24,23.36,23.78,544276,0
2011-07-08,23.6,23.755,23.435,23.69,735518,0
2011-07-11,23.485,23.71,23.13,23.18,468850,0
2011-07-12,23.135,23.345,22.985,23.275,503270,0
2011-07-13,23.39,23.915,23.285,23.755,498332,0
2011-07-14,23.88,23.955,23.52,23.675,471176,0
2011-07-15,23.725,23.935,23.485,23.665,434056,0
2011-07-18,23.52,23.73,23.145,23.165,645110,0
2011-07-19,23.325,23.975,23.27,23.735,796116,0
2011-07-20,23.805,24,23.425,23.67,489572,0
2011-07-21,23.765,23.85,23.565,23.75,627446,0
2011-07-22,23.8,24.06,23.51,23.715,453462,0
2011-07-25,23.555,23.63,23.355,23.51,585012,0
2011-07-26,23.545,23.65,23.285,23.285,842410,0
2011-07-27,23.285,23.285,22.735,22.86,894454,0
2011-07-28,23.125,23.83,22.835,22.925,787830,0
2011-07-29,22.79,22.965,22.35,22.535,440744,0
2011-08-01,22.74,22.88,21.695,21.81,691668,0
2011-08-02,21.415,21.995,21.24,21.35,652988,0
2011-08-03,21.31,21.525,21.04,21.41,697422,0
2011-08-04,21.215,21.355,20.67,20.685,663362,0
2011-08-05,20.94,21.26,20.275,20.95,597930,0
2011-08-08,20.785,21.075,19.205,19.215,784754,0
2011-08-09,19.605,20.175,18.7,20.16,531138,0
2011-08-10,19.905,20.005,19.04,19.095,475224,0
2011-08-11,19.125,19.92,18.935,19.695,475766,0
2011-08-12,19.915,20.045,19.435,19.88,289242,0
2011-08-15,19.975,20.225,19.895,20.2,116398,0
2011-08-16,19.945,20.145,19.595,19.98,215898,0
2011-08-17,20.16,20.295,19.585,19.805,264062,0
2011-08-18,19.39,19.39,18.415,18.51,358282,0
2011-08-19,17.92,18.825,17.92,18.315,280636,0
2011-08-22,18.705,18.795,17.98,18.255,201718,0
2011-08-23,18.305,19.24,18.025,19.21,381392,0
2011-08-24,19.22,19.645,19.195,19.6,259058,0
2011-08-25,19.71,19.915,18.985,19.02,235328,0
2011-08-26,19.06,19.355,18.595,19.19,319956,0
2011-08-29,19.485,20.045,19.375,20.035,279294,0
2011-08-30,19.91,20.015,19.69,19.9,181712,0
2011-08-31,20.025,20.32,19.775,19.94,274106,0
2011-09-01,19.935,20.39,19.38,19.53,237712,0
2011-09-02,19,19.27,18.705,18.8,149012,0
2011-09-06,18.265,18.72,18.04,18.62,189674,0
2011-09-07,19.075,19.455,18.96,19.45,314304,0
2011-09-08,19.34,19.41,18.72,18.79,176296,0
2011-09-09,18.47,18.6,17.86,18.095,270652,0
2011-09-12,17.8,18.59,17.76,18.39,554922,0
2011-09-13,18.29,18.645,18.28,18.61,280838,0
2011-09-14,18.745,19.43,18.585,19.185,350202,0
2011-09-15,19.235,19.305,18.745,19.11,424414,0
2011-09-16,19.125,19.27,18.89,19.09,644130,0
2011-09-19,18.7,18.92,18.465,18.665,397322,0
2011-09-20,18.735,19.17,18.56,18.795,335108,0
2011-09-21,18.82,18.95,18.275,18.28,346156,0
2011-09-22,17.46,18.29,17.46,17.995,935684,0
2011-09-23,17.915,18.43,17.915,18.25,460536,0
2011-09-26,18.195,18.385,17.91,18.185,249480,0
2011-09-27,18.525,18.96,18.25,18.615,308636,0
2011-09-28,18.59,18.62,17.825,17.85,462760,0
2011-09-29,18.215,18.36,17.935,18.31,602712,0
2011-09-30,17.875,18.395,17.84,17.885,366266,0
2011-10-03,17.78,18.04,16.96,16.965,586572,0
2011-10-04,16.795,17.305,16.725,17.275,861466,0
2011-10-05,17.23,17.695,17.23,17.465,748034,0
2011-10-06,17.95,18.125,17.28,17.68,740806,0
2011-10-07,17.755,18.08,17.345,17.48,323934,0
2011-10-10,17.83,18.095,17.53,18.055,525450,0
2011-10-11,18.005,18.57,17.98,18.465,475896,0
2011-10-12,18.655,19.04,18.46,18.97,578730,0
2011-10-13,18.79,19,18.7,18.825,284166,0
2011-10-14,19.01,19.4,18.89,19.4,405824,0
2011-10-17,19.16,19.17,18.46,18.505,324546,0
2011-10-18,18.275,18.915,18.255,18.73,194902,0
2011-10-19,18.78,19.035,18.45,18.565,149746,0
2011-10-20,18.53,18.54,18.195,18.4,207066,0
2011-10-21,18.735,18.81,18.535,18.7,449574,0
2011-10-24,18.845,19.245,18.7,19.19,323810,0
2011-10-25,19.005,19.055,18.52,18.57,160710,0
2011-10-26,18.775,18.78,18.27,18.36,392486,0
2011-10-27,18.41,19.01,18.125,18.985,719762,0
2011-10-28,18.725,19.23,18.725,19.175,615980,0
2011-10-31,18.465,18.465,15.825,16.03,4997258,0
2011-11-01,15.65,15.83,14.985,15,1285056,0
2011-11-02,15.17,15.765,14.035,14.15,2548372,0
2011-11-03,14.275,14.735,14.04,14.43,1804982,0
2011-11-04,14.23,14.845,14.125,14.78,1899648,0
2011-11-07,14.48,15.2,14.48,15.2,775364,0
2011-11-08,15.23,15.85,15.225,15.79,693878,0
2011-11-09,15.26,15.505,15.115,15.33,670870,0
2011-11-10,15.38,15.52,15.18,15.225,418036,0
2011-11-11,15.435,15.78,15.34,15.68,348340,0
2011-11-14,15.55,15.665,15.31,15.47,276500,0
2011-11-15,15.325,15.75,15.3,15.72,368516,0
2011-11-16,15.575,15.745,15.37,15.4,185300,0
2011-11-17,15.4,15.4,15.01,15.05,177736,0
2011-11-18,15.125,15.21,14.92,15.125,271678,0
2011-11-21,14.83,14.91,14.695,14.8,566796,0
2011-11-22,14.835,15.08,14.765,15,408004,0
2011-11-23,14.84,14.96,14.6,14.695,447940,0
2011-11-25,14.595,14.775,14.465,14.485,322584,0
2011-11-28,14.97,15.185,14.77,14.995,444068,0
2011-11-29,15.12,15.18,14.89,15,232292,0
2011-11-30,15.51,16.065,15.485,16.065,662548,0
2011-12-01,15.98,16.3,15.815,15.82,318780,0
2011-12-02,16.16,16.16,15.51,15.635,628200,0
2011-12-05,15.86,16.21,15.745,16.11,286972,0
2011-12-06,16.095,16.28,15.99,16.005,338978,0
2011-12-07,15.855,16.165,15.59,16.08,235314,0
2011-12-08,15.935,16.02,15.6,15.635,314958,0
2011-12-09,15.6,16.15,15.6,15.99,271552,0
2011-12-12,15.765,15.875,15.615,15.76,290986,0
2011-12-13,15.835,16.01,15.53,15.555,192402,0
2011-12-14,15.4,15.49,15.195,15.195,435348,0
2011-12-15,15.295,15.51,15.19,15.475,479126,0
2011-12-16,15.615,15.62,15.24,15.34,750252,0
2011-12-19,15.4,15.65,15.25,15.255,198472,0
2011-12-20,15.58,15.785,15.535,15.63,512524,0
2011-12-21,15.655,15.7,15.275,15.595,340576,0
2011-12-22,15.715,15.9,15.65,15.72,295678,0
2011-12-23,15.725,15.795,15.62,15.73,118326,0
2011-12-27,15.705,15.9,15.66,15.8,221042,0
2011-12-28,15.81,15.81,15.455,15.47,140938,0
2011-12-29,15.47,15.625,15.47,15.525,144486,0
2011-12-30,15.485,15.565,15.41,15.415,183274,0
2012-01-03,15.695,15.985,15.62,15.65,360978,0
2012-01-04,15.715,15.935,15.345,15.375,197632,0
2012-01-05,15.255,15.41,15.165,15.25,567744,0
2012-01-06,14,14,12.225,12.245,6112226,0
2012-01-09,12.085,12.42,11.88,11.95,2115032,0
2012-01-10,12.045,12.05,11.545,11.61,1676450,0
2012-01-11,11.75,11.925,11.605,11.74,1306502,0
2012-01-12,11.855,12.335,11.78,12.205,1542372,0
2012-01-13,12.055,12.475,11.99,12.405,1019664,0
2012-01-17,12.55,12.695,12.34,12.44,937746,0
2012-01-18,12.305,12.57,12.295,12.525,1043970,0
2012-01-19,12.675,12.87,12.52,12.845,752754,0
2012-01-20,12.805,12.96,12.575,12.83,1166626,0
2012-01-23,12.665,13.05,12.665,12.795,2182188,0
2012-01-24,12.755,12.995,12.755,12.98,1510590,0
2012-01-25,13.015,13.95,13.01,13.88,1584708,0
2012-01-26,13.955,14.155,13.955,14.075,1172430,0
2012-01-27,13.98,14.62,13.98,14.61,870718,0
2012-01-30,14.535,15.05,14.475,14.84,1636208,0
2012-01-31,14.84,14.955,14.29,14.76,1008704,0
2012-02-01,14.9,15.145,14.755,15.015,752968,0
2012-02-02,15,15.2,14.845,15.055,266734,0
2012-02-03,15.33,15.535,15.25,15.52,414936,0
2012-02-06,15.385,15.61,15.305,15.505,380320,0
2012-02-07,15.39,15.555,15.15,15.31,391032,0
2012-02-08,15.425,15.425,15.185,15.425,387356,0
2012-02-09,15.485,15.595,15.04,15.185,747652,0
2012-02-10,15.175,15.175,14.955,14.99,527570,0
2012-02-13,15.195,15.285,15.025,15.115,448914,0
2012-02-14,14.995,15.25,14.905,15.25,344992,0
2012-02-15,15.215,15.525,15.205,15.41,318494,0
2012-02-16,15.41,15.98,15.41,15.935,282440,0
2012-02-17,15.89,16.035,15.595,15.705,258606,0
2012-02-21,15.705,15.87,15.425,15.43,297284,0
2012-02-22,15.42,15.605,15.225,15.27,432964,0
2012-02-23,15.875,15.89,15,15.625,922368,0
2012-02-24,15.74,15.84,15.6,15.69,547956,0
2012-02-27,15.535,15.725,15.335,15.585,1089366,0
2012-02-28,15.78,15.92,15.505,15.885,456520,0
2012-02-29,15.855,15.95,15.77,15.8,585612,0
2012-03-01,15.85,16.085,15.785,16.055,490276,0
2012-03-02,16.19,16.78,16.13,16.6,1510540,0
2012-03-05,16.54,16.7,16.27,16.625,1229840,0
2012-03-06,16.315,16.43,16.065,16.3,937364,0
2012-03-07,16.395,16.595,16.335,16.54,692456,0
2012-03-08,16.52,16.755,16.51,16.695,499568,0
2012-03-09,16.76,17.165,16.725,17.1,596656,0
2012-03-12,16.94,17.275,16.94,17.255,520798,0
2012-03-13,17.315,17.5,17.195,17.425,546072,0
2012-03-14,17.35,17.57,17.29,17.415,445848,0
2012-03-15,17.38,17.68,17.265,17.62,687884,0
2012-03-16,17.745,17.99,17.51,17.545,479302,0
2012-03-19,17.53,17.675,17.195,17.42,515638,0
2012-03-20,17.35,17.54,17.35,17.47,209794,0
2012-03-21,17.455,17.61,17.39,17.42,294092,0
2012-03-22,17.305,17.435,17.08,17.16,501714,0
2012-03-23,17.295,17.63,17.09,17.505,299478,0
2012-03-26,17.735,18.065,17.61,17.87,487912,0
2012-03-27,17.89,18.035,17.735,17.74,357276,0
2012-03-28,17.75,17.91,17.54,17.655,152592,0
2012-03-29,17.5,17.62,17.3,17.41,537448,0
2012-03-30,17.5,17.62,17.345,17.345,288766,0
2012-04-02,17.26,17.515,17.235,17.485,333878,0
2012-04-03,17.395,17.725,17.395,17.665,225360,0
2012-04-04,17.5,17.57,17.015,17.12,195732,0
2012-04-05,17.04,17.08,16.86,16.91,97612,0
2012-04-09,16.7,16.795,16.5,16.595,298192,0
2012-04-10,16.55,16.675,15.95,15.995,738966,0
2012-04-11,16.11,16.205,15.975,16.175,302214,0
2012-04-12,16.225,16.5,16.225,16.37,297562,0
2012-04-13,16.33,16.445,15.83,15.88,461156,0
2012-04-16,15.99,16.075,15.775,15.805,494570,0
2012-04-17,15.89,16.24,15.875,16.145,380736,0
2012-04-18,16.1,16.235,16.09,16.11,199862,0
2012-04-19,16.065,16.335,15.93,16.245,248834,0
2012-04-20,16.475,16.87,16.295,16.525,464646,0
2012-04-23,16.31,16.315,16.15,16.195,230808,0
2012-04-24,16.245,16.585,16.15,16.565,389114,0
2012-04-25,16.76,17.035,16.62,17.01,435082,0
2012-04-26,17.095,18.26,16.975,18.12,656110,0
2012-04-27,18.345,19.115,18.27,19.09,782292,0
2012-04-30,19.1,19.215,18.56,18.615,581926,0
2012-05-01,18.61,18.78,18.17,18.225,631090,0
2012-05-02,18.11,18.255,17.965,18.22,459188,0
2012-05-03,18.135,18.395,18.075,18.335,404138,0
2012-05-04,18.22,18.22,17.78,18.115,521552,0
2012-05-07,18.08,18.175,17.825,17.89,286594,0
2012-05-08,17.725,17.85,17.495,17.785,360108,0
2012-05-09,17.58,17.875,17.455,17.735,231608,0
2012-05-10,17.865,18,17.675,17.78,156762,0
2012-05-11,17.73,17.86,17.605,17.66,307612,0
2012-05-14,17.49,17.69,17.29,17.29,230058,0
2012-05-15,17.275,17.43,17.05,17.36,407730,0
2012-05-16,17.345,17.465,17.225,17.295,291770,0
2012-05-17,17.275,17.35,16.915,16.925,140212,0
2012-05-18,16.9,17.14,16.375,16.48,309494,0
2012-05-21,16.495,17.19,16.345,17.11,474766,0
2012-05-22,17.11,17.47,17.035,17.43,462692,0
2012-05-23,17.22,17.3,16.96,17.285,608008,0
2012-05-24,17.29,17.455,17.105,17.435,148408,0
2012-05-25,17.4,17.705,17.4,17.645,386936,0
2012-05-29,17.865,18,17.69,17.805,182022,0
2012-05-30,17.63,17.695,17.28,17.36,143886,0
2012-05-31,17.35,17.9,17.31,17.755,619952,0
2012-06-01,17.4,17.66,17.155,17.185,274250,0
2012-06-04,17.275,17.29,16.51,16.57,428110,0
2012-06-05,16.49,16.805,16.13,16.79,105334,0
2012-06-06,16.945,17.29,16.89,17.29,218388,0
2012-06-07,17.54,17.615,17.135,17.15,149868,0
2012-06-08,17.145,17.265,17,17.16,170394,0
2012-06-11,17.37,17.37,16.795,16.8,223626,0
2012-06-12,16.835,16.855,16.675,16.735,407876,0
2012-06-13,16.745,16.98,16.445,16.485,237884,0
2012-06-14,16.475,16.805,16.44,16.765,156828,0
2012-06-15,16.75,16.965,16.56,16.825,750222,0
2012-06-18,16.695,17.05,16.675,17.03,570654,0
2012-06-19,17.615,18.33,17.59,18.14,791828,0
2012-06-20,18.175,18.585,18.17,18.48,343180,0
2012-06-21,18.46,18.585,18.04,18.06,225030,0
2012-06-22,18.2,18.375,18.06,18.18,798584,0
2012-06-25,17.915,18.01,17.725,17.845,112078,0
2012-06-26,17.905,18.325,17.85,17.87,178032,0
2012-06-27,17.835,18.36,17.835,18.34,323298,0
2012-06-28,18.17,18.425,17.755,18.03,165242,0
2012-06-29,18.415,18.665,18.155,18.59,237692,0
2012-07-02,18.635,18.715,18.275,18.55,374256,0
2012-07-03,18.495,18.735,18.495,18.585,134342,0
2012-07-05,18.51,18.6,18.32,18.385,121932,0
2012-07-06,18.19,18.35,18.095,18.15,231200,0
2012-07-09,18.09,18.445,17.96,18.38,190500,0
2012-07-10,18.575,19.45,18.525,19.305,651068,0
2012-07-11,19.275,19.355,18.835,19.02,272268,0
2012-07-12,18.82,18.95,18.71,18.855,252086,0
2012-07-13,18.895,19.435,18.895,19.4,287998,0
2012-07-16,19.285,19.295,19.035,19.085,86000,0
2012-07-17,19.17,19.555,18.97,19.505,143560,0
2012-07-18,19.5,19.855,19.28,19.6,226592,0
2012-07-19,19.68,19.79,19.55,19.68,191520,0
2012-07-20,19.485,19.5,18.75,18.96,257816,0
2012-07-23,18.385,18.55,18.215,18.43,229158,0
2012-07-24,18.435,18.48,17.75,17.855,373296,0
2012-07-25,17.995,18.26,17.68,18.24,402066,0
2012-07-26,18.615,19.75,18.615,19.065,695286,0
2012-07-27,19.25,19.41,18.8,18.995,403146,0
2012-07-30,18.945,19.285,18.87,19.25,445564,0
2012-07-31,19.185,19.4,18.998,19.23,357032,0
2012-08-01,19.29,19.455,18.505,18.52,374814,0
2012-08-02,18.375,18.45,18.045,18.375,529430,0
2012-08-03,18.67,19.105,18.5,18.92,449046,0
2012-08-06,18.89,19.195,18.86,19.03,342898,0
2012-08-07,18.995,19.415,18.995,19.355,209730,0
2012-08-08,19.22,19.525,19.22,19.51,261336,0
2012-08-09,19.605,19.97,19.465,19.945,330462,0
2012-08-10,19.92,19.98,19.615,19.85,239466,0
2012-08-13,19.86,19.895,19.56,19.835,198040,0
2012-08-14,19.93,19.93,19.435,19.47,345624,0
2012-08-15,19.49,19.91,19.48,19.84,166792,0
2012-08-16,19.75,19.75,19.472,19.5,274626,0
2012-08-17,19.49,19.67,19.49,19.565,185974,0
2012-08-20,19.57,19.975,19.57,19.945,246160,0
2012-08-21,19.955,20.265,19.836,20.13,228510,0
2012-08-22,19.915,20.18,19.555,20,338788,0
2012-08-23,19.965,19.965,19.72,19.73,164428,0
2012-08-24,19.66,19.895,19.49,19.8,308198,0
2012-08-27,19.86,19.935,19.615,19.775,303614,0
2012-08-28,19.71,20.075,19.67,20.045,216914,0
2012-08-29,20.07,20.405,20.058,20.3,238208,0
2012-08-30,20.155,20.31,20.06,20.065,281812,0
2012-08-31,20.24,20.24,19.63,19.67,222322,0
2012-09-04,19.6,20.545,19.6,20.38,467720,0
2012-09-05,20.335,20.505,20.055,20.145,264310,0
2012-09-06,20.23,20.48,20.145,20.26,515936,0
2012-09-07,20.38,20.395,20.24,20.315,125288,0
2012-09-10,20.415,20.415,20.16,20.17,132902,0
2012-09-11,20.145,20.26,20.03,20.125,95848,0
2012-09-12,20.145,20.18,19.74,20.085,270932,0
2012-09-13,20.085,20.32,20.02,20.25,172758,0
2012-09-14,20.345,20.35,20.19,20.26,196508,0
2012-09-17,20.21,20.67,20.21,20.64,142800,0
2012-09-18,20.615,21.2,20.61,21.135,369640,0
2012-09-19,20.97,21.18,20.655,20.765,260672,0
2012-09-20,20.615,21.05,20.615,20.875,505934,0
2012-09-21,20.875,21.09,20.75,20.95,396452,0
2012-09-24,20.895,21.395,20.895,21.38,183912,0
2012-09-25,21.48,21.56,21.03,21.09,265000,0
2012-09-26,21.155,21.25,20.715,20.78,180786,0
2012-09-27,20.865,21.02,20.78,20.845,98372,0
2012-09-28,20.825,20.91,20.535,20.55,161122,0
2012-10-01,20.64,20.88,20.47,20.65,296634,0
2012-10-02,20.895,20.928,20.25,20.86,571418,0
2012-10-03,20.935,20.97,20.71,20.755,665818,0
2012-10-04,20.635,21.005,20.39,20.5,246986,0
2012-10-05,20.55,20.685,20.25,20.305,228254,0
2012-10-08,20.23,20.384,20.065,20.09,167522,0
2012-10-09,20.16,20.16,19.57,19.6,281532,0
2012-10-10,19.605,20.105,19.575,19.895,270972,0
2012-10-11,20.03,20.15,19.51,19.535,273372,0
2012-10-12,19.44,19.585,19.415,19.505,592088,0
2012-10-15,19.52,19.725,19.45,19.55,372996,0
2012-10-16,19.625,19.64,19.445,19.525,210938,0
2012-10-17,19.54,19.69,19.43,19.6,370154,0
2012-10-18,19.635,19.705,19.395,19.41,239352,0
2012-10-19,19.255,19.395,18.846,18.846,341872,0
2012-10-22,18.85,18.92,18.67,18.72,395590,0
2012-10-23,18.3,18.795,18.3,18.605,776996,0
2012-10-24,20.02,20.02,18.555,18.575,376616,0
2012-10-25,18.765,18.915,18.44,18.545,673150,0
2012-10-26,18.49,18.695,18.21,18.5,736460,0
2012-10-31,18.57,19.198,18.57,19.125,736362,0
2012-11-01,19.2,19.38,19.11,19.34,294844,0
2012-11-02,19.36,19.36,18.805,19.095,350108,0
2012-11-05,19.15,19.39,18.86,19.325,147542,0
2012-11-06,19.34,19.87,19.34,19.785,170542,0
2012-11-07,19.535,19.535,18.9,19.1,513892,0
2012-11-08,19.08,19.244,18.715,18.75,245330,0
2012-11-09,18.62,19.005,18.55,18.715,102650,0
2012-11-12,18.82,18.95,18.635,18.73,177050,0
2012-11-13,18.555,18.855,18.396,18.396,232846,0
2012-11-14,18.52,18.693,18.25,18.28,279752,0
2012-11-15,18.315,18.495,17.86,17.995,302546,0
2012-11-16,17.815,18.485,17.815,18.31,396400,0
2012-11-19,18.495,18.725,18.355,18.725,234806,0
2012-11-20,18.635,18.955,18.565,18.945,205452,0
2012-11-21,18.98,19.24,18.824,19.015,209808,0
2012-11-23,19.105,19.275,18.92,19.265,62754,0
2012-11-26,19.175,19.46,19.125,19.425,242252,0
2012-11-27,19.38,19.41,19.115,19.185,892144,0
2012-11-28,19.07,19.13,18.668,19.13,129410,0
2012-11-29,19.265,19.425,19.115,19.31,93136,0
2012-11-30,19.32,19.455,19.185,19.38,199164,0
2012-12-03,19.56,19.875,19.53,19.73,403960,0
2012-12-04,19.515,20.035,19.515,20.005,257684,0
2012-12-05,20.035,20.075,19.848,19.96,359864,0
2012-12-06,20.055,20.055,19.645,19.785,189374,0
2012-12-07,19.94,19.94,19.765,19.865,75650,0
2012-12-10,19.83,20,19.74,19.995,126100,0
2012-12-11,19.992,20.155,19.912,20.01,539844,0
2012-12-12,20.095,20.295,19.76,19.934,162710,0
2012-12-13,19.92,20.04,19.665,19.695,80730,0
2012-12-14,19.665,19.725,19.28,19.295,165292,0
2012-12-17,19.26,19.322,18.69,18.865,471326,0
2012-12-18,18.48,18.805,17.715,18.785,807552,0
2012-12-19,18.755,19.01,18.305,18.88,296632,0
2012-12-20,18.84,19.19,18.84,19.14,238868,0
2012-12-21,19.065,19.38,18.645,19.355,649396,0
2012-12-24,19.325,19.41,18.955,19.39,181096,0
2012-12-26,19.385,19.385,19.105,19.2,237848,0
2012-12-27,19.16,19.3,18.9,19.265,243020,0
2012-12-28,19.23,19.335,19.005,19.125,189338,0
2012-12-31,19.125,19.5,18.788,19.485,296554,0
2013-01-02,19.815,19.815,19.44,19.765,672328,0
2013-01-03,19.87,19.875,19.565,19.77,348860,0
2013-01-04,19.81,20.155,19.59,20.055,221388,0
2013-01-07,19.915,20.055,19.86,20.015,198694,0
2013-01-08,19.97,20.175,19.66,19.795,144646,0
2013-01-09,19.795,20.21,19.795,20.11,257688,0
2013-01-10,20.14,20.285,19.78,19.975,169176,0
2013-01-11,20.14,20.81,20.115,20.595,441284,0
2013-01-14,20.57,20.695,20.325,20.42,168480,0
2013-01-15,20.28,20.54,20.215,20.505,210918,0
2013-01-16,20.42,20.655,20.355,20.505,100156,0
2013-01-17,20.545,21.195,20.545,21.035,385720,0
2013-01-18,20.99,21.2,20.99,21.065,197098,0
2013-01-22,21.015,21.805,21.015,21.515,326426,0
2013-01-23,21.56,21.61,21.09,21.14,128706,0
2013-01-24,21.125,21.42,20.905,21.105,174276,0
2013-01-25,21.245,21.56,21.22,21.37,133808,0
2013-01-28,21.35,21.475,21.255,21.325,79944,0
2013-01-29,21.34,21.61,20.845,21.475,132660,0
2013-01-30,21.395,21.41,21.065,21.16,150888,0
2013-01-31,21.195,21.35,20.153,21.075,271642,0
2013-02-01,21.135,21.64,20.925,21.14,276084,0
2013-02-04,21.02,21.02,20.745,20.865,134114,0
2013-02-05,20.925,21,20.8,20.905,123134,0
2013-02-06,20.88,21.045,20.775,20.925,103962,0
2013-02-07,20.95,20.975,20.67,20.75,147040,0
2013-02-08,20.705,21.255,20.6,21.085,295824,0
2013-02-11,21.015,21.39,21.015,21.31,173932,0
2013-02-12,21.3,21.445,21.175,21.34,295038,0
2013-02-13,21.38,21.485,21.225,21.345,128884,0
2013-02-14,21.34,21.7,21.34,21.545,244406,0
2013-02-15,21.675,21.79,21.545,21.705,231118,0
2013-02-19,21.715,22.2,21.665,22.055,282958,0
2013-02-20,22.105,22.265,20.865,21.01,495902,0
2013-02-21,20.75,21.76,20,20.17,856226,0
2013-02-22,20.34,20.655,19.685,20,639956,0
2013-02-25,20.055,20.215,19.67,19.67,367526,0
2013-02-26,19.86,20.02,19.77,19.88,212656,0
2013-02-27,19.865,20.07,19.775,20.005,262428,0
2013-02-28,19.945,20.485,19.865,20.35,357046,0
2013-03-01,20.175,20.665,19.89,20.43,378942,0
2013-03-04,20.33,20.71,20.165,20.62,340368,0
2013-03-05,20.705,20.895,20.26,20.655,283520,0
2013-03-06,20.745,20.745,20.27,20.46,195396,0
2013-03-07,20.415,20.46,20.195,20.345,407992,0
2013-03-08,20.515,20.705,20.325,20.685,235970,0
2013-03-11,20.69,20.795,20.455,20.715,194086,0
2013-03-12,20.66,20.775,20.56,20.715,210990,0
2013-03-13,20.685,21,20.57,20.795,459000,0
2013-03-14,20.78,20.95,20.595,20.95,247974,0
2013-03-15,20.94,20.94,20.56,20.815,536422,0
2013-03-18,20.54,20.73,20.045,20.185,276598,0
2013-03-19,20.235,20.26,19.915,20.12,291054,0
2013-03-20,20.2,20.32,19.81,19.96,236920,0
2013-03-21,19.79,20.075,19.79,20.005,253228,0
2013-03-22,20.11,20.145,19.96,20.045,159014,0
2013-03-25,19.96,20.14,19.545,19.625,182840,0
2013-03-26,19.76,19.85,19.495,19.78,277292,0
2013-03-27,19.67,19.745,19.35,19.56,357384,0
2013-03-28,19.6,19.635,19.395,19.505,337718,0
2013-04-01,19.405,19.51,19.26,19.48,370592,0
2013-04-02,19.555,19.855,19.48,19.71,223446,0
2013-04-03,19.68,19.93,19.35,19.5,369454,0
2013-04-04,19.492,19.56,19.295,19.41,169588,0
2013-04-05,19.105,19.31,19.045,19.1,271722,0
2013-04-08,19.105,19.22,18.87,19.05,223052,0
2013-04-09,19.13,19.285,18.915,18.95,211246,0
2013-04-10,18.98,19.27,18.94,19.19,189632,0
2013-04-11,16.875,17.942,16.775,17.055,2365864,0
2013-04-12,17.005,17.102,16.605,16.94,1014152,0
2013-04-15,16.755,16.915,16.49,16.51,532564,0
2013-04-16,16.645,16.645,15.865,15.92,756312,0
2013-04-17,15.895,16.07,15.435,15.97,1041696,0
2013-04-18,15.955,16.11,15.815,16.02,425436,0
2013-04-19,15.995,16.305,15.84,16.285,293074,0
2013-04-22,16.26,16.285,15.935,16.155,473696,0
2013-04-23,16.245,16.71,16.135,16.695,1103546,0
2013-04-24,16.68,16.815,16.575,16.73,1349302,0
2013-04-25,16.74,17.08,16.735,16.885,267440,0
2013-04-26,16.87,16.965,16.685,16.915,386006,0
2013-04-29,17.005,17.2,16.845,17.155,274528,0
2013-04-30,17.17,17.575,17.14,17.515,1026810,0
2013-05-01,17.57,17.575,17.17,17.31,629732,0
2013-05-02,19.5,19.5,16.566,17.5,950174,0
2013-05-03,17.668,17.668,17.2,17.35,493680,0
2013-05-06,17.31,17.445,17.24,17.33,336644,0
2013-05-07,17.325,17.595,17.258,17.515,524138,0
2013-05-08,17.49,17.7,17.345,17.63,349176,0
2013-05-09,17.555,17.745,17.505,17.57,300548,0
2013-05-10,17.555,17.77,17.515,17.74,183488,0
2013-05-13,17.77,17.98,17.56,17.94,167186,0
2013-05-14,18.035,18.14,17.855,17.935,818578,0
2013-05-15,17.985,18.015,17.645,17.755,659074,0
2013-05-16,17.7,18.3,17.678,18.055,368116,0
2013-05-17,18.105,18.285,18.01,18.265,577650,0
2013-05-20,18.27,18.535,18.225,18.48,494120,0
2013-05-21,18.505,18.855,18.38,18.47,484002,0
2013-05-22,18.435,18.635,18.182,18.25,784284,0
2013-05-23,18.165,18.405,17.965,18.255,332844,0
2013-05-24,18.16,18.295,18.02,18.2,189786,0
2013-05-28,18.395,18.53,18.125,18.355,475710,0
2013-05-29,18.24,18.62,17.99,18.59,527940,0
2013-05-30,18.675,18.73,18.475,18.66,193956,0
2013-05-31,18.55,19.16,18.55,18.945,877162,0
2013-06-03,18.93,18.93,18.365,18.465,386390,0
2013-06-04,18.33,18.33,17.98,18.1,608850,0
2013-06-05,18.04,18.285,17.75,17.925,446416,0
2013-06-06,17.9,18.13,17.845,18.12,435586,0
2013-06-07,18.235,18.375,18.025,18.085,216914,0
2013-06-10,18.135,18.44,17.99,18.42,278226,0
2013-06-11,18.255,18.255,18.065,18.135,269100,0
2013-06-12,18.18,18.215,17.865,17.925,506496,0
2013-06-13,17.885,18.105,17.77,18.015,321546,0
2013-06-14,18,18.205,17.835,18.18,141894,0
2013-06-17,18.33,18.645,18.205,18.46,286282,0
2013-06-18,18.53,19.07,18.315,18.815,239202,0
2013-06-19,18.73,18.985,18.295,18.32,523136,0
2013-06-20,18.15,18.34,17.87,18.05,479984,0
2013-06-21,18.05,18.26,18.05,18.225,374464,0
2013-06-24,18.14,18.405,17.89,18.12,325980,0
2013-06-25,18.265,18.4,17.94,18.145,457878,0
2013-06-26,18.275,18.275,17.945,17.975,135948,0
2013-06-27,18.08,18.325,17.89,18.24,106248,0
2013-06-28,18.235,18.49,18,18.315,232800,0
2013-07-01,18.395,18.56,17.865,18.35,182882,0
2013-07-02,18.285,18.5,18.124,18.375,127086,0
2013-07-03,18.285,18.76,18.056,18.7,139740,0
2013-07-05,18.895,18.925,18.721,18.915,110832,0
2013-07-08,18.9,19.235,18.8,19.095,193618,0
2013-07-09,19.075,19.075,18.76,18.945,189172,0
2013-07-10,18.975,18.975,18.685,18.915,202248,0
2013-07-11,19.095,19.095,18.642,18.73,293456,0
2013-07-12,18.67,18.84,18.6,18.78,157514,0
2013-07-15,19.065,19.105,18.775,19.095,226718,0
2013-07-16,19.055,19.15,18.875,18.895,235168,0
2013-07-17,19.015,19.09,18.89,19.005,300474,0
2013-07-18,19.07,19.07,18.895,18.925,181354,0
2013-07-19,18.825,18.97,18.465,18.935,270942,0
2013-07-22,18.88,19.15,18.8,18.87,186422,0
2013-07-23,18.85,19.02,18.708,18.865,188142,0
2013-07-24,18.9,18.945,18.68,18.75,108170,0
2013-07-25,18.73,19.055,18.63,19,176682,0
2013-07-26,18.875,19.135,18.76,18.97,81390,0
2013-07-29,18.905,19.25,18.855,19.175,132868,0
2013-07-30,19.21,19.32,19.01,19.08,225740,0
2013-07-31,19.26,20.135,19.245,19.695,695876,0
2013-08-01,19.75,20.035,18.59,19.28,658568,0
2013-08-02,19.335,19.63,19.15,19.26,279972,0
2013-08-05,19.3,19.422,19.2,19.28,184214,0
2013-08-06,19.195,19.36,18.935,19,255228,0
2013-08-07,18.925,18.975,18.759,18.88,147776,0
2013-08-08,18.975,19.185,18.875,19.13,427642,0
2013-08-09,19.145,19.228,18.915,18.99,200144,0
2013-08-12,18.785,19.155,18.785,19.045,504522,0
2013-08-13,19.08,19.21,18.895,18.955,150086,0
2013-08-14,18.99,19.025,18.695,18.73,123484,0
2013-08-15,19.62,20.68,19.524,20.585,1011022,0
2013-08-16,20.46,20.985,20.016,20.7,552810,0
2013-08-19,20.79,21.45,20.79,21.05,699224,0
2013-08-20,21.12,21.339,21.015,21.035,531170,0
2013-08-21,20.965,21.265,20.705,21.14,504052,0
2013-08-22,21.195,21.5,20.65,21.24,464276,0
2013-08-23,21.24,21.288,20.74,20.89,244348,0
2013-08-26,20.89,21,20.73,20.79,108988,0
2013-08-27,20.62,20.79,20.385,20.62,258676,0
2013-08-28,20.61,20.69,20.448,20.66,314300,0
2013-08-29,20.645,20.84,20.481,20.54,203876,0
2013-08-30,20.435,20.575,20.25,20.32,259024,0
2013-09-03,20.465,20.655,20.08,20.095,292722,0
2013-09-04,20.335,20.345,20.03,20.08,345726,0
2013-09-05,20.04,20.53,20.01,20.405,265710,0
2013-09-06,20.46,20.565,19.815,20.255,298300,0
2013-09-09,20.215,20.53,20.155,20.425,435930,0
2013-09-10,20.43,20.545,20.155,20.375,317090,0
2013-09-11,20.625,20.64,20.176,20.35,316574,0
2013-09-12,20.39,20.565,20,20.09,253740,0
2013-09-13,20.16,20.22,19.9,20.02,243080,0
2013-09-16,20.115,20.115,19.89,19.915,334546,0
2013-09-17,19.85,20.01,18.96,19.94,212626,0
2013-09-18,19.96,19.96,19.68,19.88,204138,0
2013-09-19,19.885,20.05,19.865,19.96,221582,0
2013-09-20,19.965,20.015,19.72,19.725,410134,0
2013-09-23,19.735,19.735,19.235,19.515,275756,0
2013-09-24,19.575,19.82,19.34,19.64,147600,0
2013-09-25,19.71,19.71,19.245,19.325,188000,0
2013-09-26,19.59,19.895,19.51,19.89,305800,0
2013-09-27,19.865,20.045,19.72,19.955,231600,0
2013-09-30,19.92,20.145,19.67,20.125,211244,0
2013-10-01,20.18,20.5,20.005,20.5,227782,0
2013-10-02,20.465,20.525,20.135,20.515,213026,0
2013-10-03,20.46,20.665,20.26,20.575,341346,0
2013-10-04,20.36,20.695,20.325,20.69,361308,0
2013-10-07,20.625,20.71,20.47,20.62,311814,0
2013-10-08,20.63,20.96,20.53,20.755,384200,0
2013-10-09,20.855,20.935,20.645,20.855,177800,0
2013-10-10,20.905,21.37,20.755,21.36,245600,0
2013-10-11,21.335,21.565,21.135,21.56,166600,0
2013-10-14,21.43,21.91,21.38,21.825,202600,0
2013-10-15,21.73,21.815,21.345,21.5,212600,0
2013-10-16,21.535,21.83,21.24,21.795,235026,0
2013-10-17,21.78,22.06,21.665,22.025,302000,0
2013-10-18,22.015,22.235,21.95,22,189968,0
2013-10-21,21.97,22.1,21.625,22.03,215788,0
2013-10-22,22.04,22.34,21.885,22.075,124548,0
2013-10-23,21.24,22.125,19.915,21.715,378800,0
2013-10-24,21.715,21.945,21.505,21.655,235932,0
2013-10-25,21.155,21.92,20.82,21.71,271588,0
2013-10-28,21.705,21.995,21.435,21.825,431000,0
2013-10-29,22.125,22.865,21.955,22.665,662800,0
2013-10-30,22.74,22.94,22.44,22.87,260600,0
2013-10-31,22.89,23.14,22.55,22.89,297840,0
2013-11-01,22.96,22.96,22.39,22.63,373400,0
2013-11-04,22.685,23.2,22.505,23.115,253200,0
2013-11-05,22.905,22.905,22.29,22.63,246706,0
2013-11-06,22.56,22.57,20.9,21.2,1323600,0
2013-11-07,20.175,21.385,19.87,21.17,6318964,0
2013-11-08,21.1,21.765,20.89,21.685,799600,0
2013-11-11,21.83,22.63,21.455,22.22,879200,0
2013-11-12,22.105,22.55,21.735,22.185,616490,0
2013-11-13,22.02,22.345,21.725,22.3,464372,0
2013-11-14,22.31,22.71,21.865,22.67,377538,0
2013-11-15,22.635,23,22.405,22.545,327200,0
2013-11-18,22.535,22.575,22.185,22.265,317000,0
2013-11-19,22.205,22.485,21.92,22.465,248000,0
2013-11-20,22.5,23,22.405,22.8,225026,0
2013-11-21,22.79,22.955,22.6,22.66,312200,0
2013-11-22,22.71,23.04,22.64,22.975,297800,0
2013-11-25,22.98,23.08,22.845,22.975,309800,0
2013-11-26,22.96,23.12,22.77,22.99,342600,0
2013-11-27,23.06,23.25,23,23.05,201800,0
2013-11-29,23.15,23.4,22.945,23.225,129704,0
2013-12-02,23.19,23.39,23,23.25,245600,0
2013-12-03,23.24,23.45,22.975,23.325,386000,0
2013-12-04,23.01,23.42,22.94,23.305,345586,0
2013-12-05,23.24,23.39,23.045,23.32,385150,0
2013-12-06,23.465,23.605,23.23,23.315,438800,0
2013-12-09,23.34,23.675,22.93,23.505,526600,0
2013-12-10,23.21,23.535,23.21,23.39,371400,0
2013-12-11,23.34,23.34,23,23.11,355000,0
2013-12-12,23.05,23.27,22.955,23.05,504000,0
2013-12-13,23.125,23.24,22.695,22.83,357000,0
2013-12-16,22.875,23.315,21.835,23.005,408200,0
2013-12-17,23.075,23.31,22.585,23.015,393064,0
2013-12-18,22.98,23.305,22.535,23.125,412800,0
2013-12-19,23.06,23.175,22.73,22.805,321000,0
2013-12-20,22.875,23.51,22.53,23.305,1204800,0
2013-12-23,23.335,23.695,23.27,23.64,362200,0
2013-12-24,23.505,24.055,23.505,23.65,394786,0
2013-12-26,23.735,23.91,22.97,23.8,270800,0
2013-12-27,23.885,24.065,23.73,23.92,341800,0
2013-12-30,23.93,24.03,23.8,23.825,203718,0
2013-12-31,23.875,24.12,23.735,23.855,219424,0
2014-01-02,23.745,23.955,23.365,23.71,419434,0
2014-01-03,23.715,24.105,23.715,23.905,372128,0
2014-01-06,24,24.355,23.76,24.275,388800,0
2014-01-07,24.325,24.62,24.13,24.3,416800,0
2014-01-08,24.695,24.925,24.6,24.73,797600,0
2014-01-09,24.75,24.95,24.56,24.75,487200,0
2014-01-10,24.75,24.95,24.615,24.74,433400,0
2014-01-13,24.63,24.81,24.32,24.39,300200,0
2014-01-14,24.525,24.79,24.38,24.75,217400,0
2014-01-15,24.845,24.87,24.065,24.46,309202,0
2014-01-16,24.53,24.855,24.275,24.625,342200,0
2014-01-17,24.6,24.67,24.385,24.535,378400,0
2014-01-21,24.4,24.59,24.26,24.325,388200,0
2014-01-22,24.39,24.45,23.85,24.005,388200,0
2014-01-23,23.878,24.008,23.56,23.985,602996,0
2014-01-24,23.92,23.92,23.03,23.425,509800,0
2014-01-27,23.435,23.575,22.745,22.775,285700,0
2014-01-28,22.775,23.375,22.445,23.355,389200,0
2014-01-29,23.185,23.46,22.895,23.155,263400,0
2014-01-30,23.305,23.435,23.115,23.27,231804,0
2014-01-31,22.955,23.405,22.95,23.23,198800,0
2014-02-03,23.225,23.25,22.25,22.26,422324,0
2014-02-04,22.25,22.5,21.78,22.4,232480,0
2014-02-05,22.25,22.915,22.125,22.5,378466,0
2014-02-06,22.56,22.65,22.355,22.53,331744,0
2014-02-07,22.515,22.92,22.5,22.54,250052,0
2014-02-10,22.58,22.995,22.401,22.965,242698,0
2014-02-11,22.67,23.16,22.67,23.05,272850,0
2014-02-12,22.905,23.255,22.905,22.99,143118,0
2014-02-13,22.8,23.375,22.8,23.3,275354,0
2014-02-14,23.31,23.45,23.045,23.09,267828,0
2014-02-18,23.105,23.935,23.105,23.875,346632,0
2014-02-19,23.875,24.23,23.55,23.6,490508,0
2014-02-20,23.59,23.86,23.42,23.715,274406,0
2014-02-21,23.855,24.035,23.62,23.685,319722,0
2014-02-24,23.7,23.935,23.38,23.705,371920,0
2014-02-25,23.29,23.5,22.555,22.92,570004,0
2014-02-26,22.844,23.188,22.65,22.79,273058,0
2014-02-27,22.78,23.205,22.555,23.175,466634,0
2014-02-28,23.225,23.675,23.225,23.52,497270,0
2014-03-03,23.405,23.7,23.115,23.45,354846,0
2014-03-04,23.68,24.115,23.53,24.095,477798,0
2014-03-05,24.075,24.215,23.77,23.87,290900,0
2014-03-06,23.905,24.2,23.874,24.135,213790,0
2014-03-07,24.43,24.445,24.12,24.42,219762,0
2014-03-10,24.43,24.725,24.335,24.715,268786,0
2014-03-11,24.855,24.995,24.325,24.465,383796,0
2014-03-12,24.4,24.47,23.93,24.155,283094,0
2014-03-13,24.285,24.372,23.64,23.845,204554,0
2014-03-14,23.815,24.075,23.51,23.57,262064,0
2014-03-17,23.65,23.82,23.45,23.495,221140,0
2014-03-18,23.54,23.95,23.46,23.94,260246,0
2014-03-19,23.995,24.28,23.805,23.945,224760,0
2014-03-20,23.945,24.165,23.775,23.95,257578,0
2014-03-21,23.975,24.11,23.595,23.63,376488,0
2014-03-24,23.675,24.022,23.015,23.205,213958,0
2014-03-25,23.195,23.27,22.7,22.885,193442,0
2014-03-26,23.075,23.27,22.58,22.63,323600,0
2014-03-27,22.69,22.85,22.23,22.615,158072,0
2014-03-28,22.49,22.9,22.385,22.6,219936,0
2014-03-31,22.67,23.095,22.655,22.995,343662,0
2014-04-01,23.215,23.265,22.81,22.978,451862,0
2014-04-02,23.05,23.084,22.87,22.98,313716,0
2014-04-03,22.93,23.25,22.81,23.145,259154,0
2014-04-04,23.145,23.285,22.46,22.64,290586,0
2014-04-07,22.605,22.75,22.205,22.395,366536,0
2014-04-08,22.355,22.825,22.32,22.495,202710,0
2014-04-09,22.48,23.015,22.29,22.93,180208,0
2014-04-10,22.86,22.924,21.915,22,269350,0
2014-04-11,21.79,22.235,21.252,21.995,310522,0
2014-04-14,22.035,22.309,21.77,22.17,261040,0
2014-04-15,22.29,22.56,21.86,22.485,264754,0
2014-04-16,22.685,22.88,22.555,22.76,204062,0
2014-04-17,22.6,23.155,22.562,22.65,208996,0
2014-04-21,22.69,22.88,22.485,22.69,113750,0
2014-04-22,22.775,23.215,22.775,22.93,185912,0
2014-04-23,22.885,23.06,22.7,22.865,157470,0
2014-04-24,22.915,22.99,22.535,22.7,225484,0
2014-04-25,22.54,22.835,22.225,22.325,320098,0
2014-04-28,22.625,22.695,22.015,22.29,245018,0
2014-04-29,22.455,22.75,21.885,22.42,246162,0
2014-04-30,22.395,22.815,22.005,22.79,240558,0
2014-05-01,22.505,22.775,21.84,22.475,308656,0
2014-05-02,22.335,22.755,22.18,22.435,242096,0
2014-05-05,22.355,22.355,21.97,22.13,279844,0
2014-05-06,21.985,22.77,21.87,22,372956,0
2014-05-07,22.005,22.22,21.872,22.215,271796,0
2014-05-08,22.2,22.548,22.014,22.17,300252,0
2014-05-09,22.07,22.48,21.91,22.43,193104,0
2014-05-12,22.46,23.085,22.335,22.842,340298,0
2014-05-13,22.635,22.835,22.305,22.345,268844,0
2014-05-14,22.27,22.452,22,22.175,389616,0
2014-05-15,22,22.295,21.775,22.125,336506,0
2014-05-16,21.955,22.31,21.905,22.235,168842,0
2014-05-19,22.145,22.375,22.1,22.28,154764,0
2014-05-20,22.21,22.39,22,22.155,316950,0
2014-05-21,22.468,22.468,22,22.06,318110,0
2014-05-22,22.2,22.28,22.035,22.15,134688,0
2014-05-23,22.2,22.47,22.06,22.41,173712,0
2014-05-27,22.525,22.73,22.25,22.73,124430,0
2014-05-28,22.745,22.745,22.41,22.505,128924,0
2014-05-29,22.595,22.86,22.398,22.86,185872,0
2014-05-30,22.855,22.855,22.445,22.475,129094,0
2014-06-02,22.52,22.735,22.055,22.17,125684,0
2014-06-03,22.145,22.615,22.11,22.37,279364,0
2014-06-04,22.22,22.608,22.09,22.56,247148,0
2014-06-05,22.64,23.04,22.425,22.97,128256,0
2014-06-06,23.065,23.39,22.815,23.36,313340,0
2014-06-09,23.315,23.72,23.125,23.68,215274,0
2014-06-10,23.55,23.75,23.23,23.75,205200,0
2014-06-11,23.59,23.825,23.525,23.725,183974,0
2014-06-12,23.78,24,23.36,23.73,338216,0
2014-06-13,23.845,23.845,23.4,23.505,276394,0
2014-06-16,23.585,23.782,23.415,23.74,389232,0
2014-06-17,23.705,23.825,23.495,23.65,473482,0
2014-06-18,23.65,23.995,23.455,23.86,252948,0
2014-06-19,23.98,23.98,23.54,23.865,290788,0
2014-06-20,23.96,24.025,23.65,23.875,627440,0
2014-06-23,23.875,23.938,23.445,23.555,195512,0
2014-06-24,23.67,23.875,23.45,23.6,197968,0
2014-06-25,23.465,23.755,23.39,23.59,156288,0
2014-06-26,23.585,23.585,23.205,23.455,176844,0
2014-06-27,22.985,23.63,22.985,23.575,814758,0
2014-06-30,23.6,23.64,23.315,23.53,257030,0
2014-07-01,23.63,23.965,23.512,23.815,435918,0
2014-07-02,23.765,23.955,23.515,23.655,155800,0
2014-07-03,23.74,23.925,23.675,23.825,117918,0
2014-07-07,23.635,23.67,23.22,23.385,319968,0
2014-07-08,23.335,23.335,22.988,23.29,411072,0
2014-07-09,23.34,23.362,22.95,23.09,259676,0
2014-07-10,22.59,23.299,22.535,23.165,334818,0
2014-07-11,23.245,23.4,22.975,23.345,342204,0
2014-07-14,23.565,23.675,23.32,23.525,631532,0
2014-07-15,23.55,23.692,23.415,23.51,442606,0
2014-07-16,23.64,23.78,23.375,23.53,287166,0
2014-07-17,23.36,23.615,23.285,23.45,505348,0
2014-07-18,23.5,23.75,23.475,23.66,325400,0
2014-07-21,23.5,23.67,23.422,23.64,332168,0
2014-07-22,23.522,23.95,23.522,23.87,263514,0
2014-07-23,23.995,23.995,23.65,23.855,190274,0
2014-07-24,23.775,23.97,23.62,23.805,249262,0
2014-07-25,23.635,23.82,23.582,23.75,205552,0
2014-07-28,23.75,23.92,23.555,23.785,182502,0
2014-07-29,23.8,23.955,23.335,23.86,160970,0
2014-07-30,23.975,23.975,23.75,23.885,189446,0
2014-07-31,23.665,23.875,23.535,23.71,307922,0
2014-08-01,23.755,23.785,23.47,23.62,254868,0
2014-08-04,23.7,24.12,23.548,24.06,355334,0
2014-08-05,24.15,25.125,23.955,25.005,353190,0
2014-08-06,24.98,25,24.26,24.3,631244,0
2014-08-07,24.285,24.365,23.83,23.925,402386,0
2014-08-08,23.92,24.41,23.78,24.325,396540,0
2014-08-11,24.365,24.74,24.185,24.43,254736,0
2014-08-12,24.385,24.558,24.115,24.295,295688,0
2014-08-13,24.33,24.495,24.175,24.4,246720,0
2014-08-14,24.495,24.495,24.195,24.36,215000,0
2014-08-15,24.375,24.5,24.01,24.245,446910,0
2014-08-18,24.405,24.45,24.225,24.4,206872,0
2014-08-19,24.5,24.5,24.2,24.455,296578,0
2014-08-20,24.37,24.45,24.135,24.375,301530,0
2014-08-21,24.425,24.975,24.375,24.835,467868,0
2014-08-22,24.73,25.62,24.595,25.35,752620,0
2014-08-25,25.42,25.66,25.005,25.045,280422,0
2014-08-26,25.035,25.33,24.88,25.09,344402,0
2014-08-27,25.03,25.19,24.92,25.005,246098,0
2014-08-28,24.85,24.995,24.72,24.83,165272,0
2014-08-29,24.85,25,24.175,24.995,182576,0
2014-09-02,25,25.175,24.782,25.09,191544,0
2014-09-03,25.07,25.192,24.69,24.805,256090,0
2014-09-04,24.8,25.085,24.72,24.76,191232,0
2014-09-05,24.635,24.782,24.49,24.75,116080,0
2014-09-08,24.66,24.99,24.66,24.935,223510,0
2014-09-09,24.855,25.27,24.69,25.05,374322,0
2014-09-10,25,25.095,24.69,24.9,258604,0
2014-09-11,24.725,24.995,24.685,24.88,141594,0
2014-09-12,24.93,24.93,24.585,24.84,246960,0
2014-09-15,24.875,24.875,24.44,24.635,254656,0
2014-09-16,24.54,24.54,24.13,24.49,315970,0
2014-09-17,24.845,25.47,24.74,25.13,395578,0
2014-09-18,25.155,25.375,25.155,25.245,193902,0
2014-09-19,25.295,25.305,24.39,24.88,719492,0
2014-09-22,24.71,25.01,24.565,24.985,304992,0
2014-09-23,24.975,24.975,24.765,24.805,226276,0
2014-09-24,24.8,25.17,24.68,25.155,222040,0
2014-09-25,25.08,25.301,24.74,25.155,343662,0
2014-09-26,25.165,25.32,24.735,25.02,360280,0
2014-09-29,24.795,25.11,24.552,25.065,146368,0
2014-09-30,25.095,25.22,24.82,24.82,278076,0
2014-10-01,24.845,25.12,24.55,24.855,465696,0
2014-10-02,24.86,25.075,24.69,24.815,198376,0
2014-10-03,25,25.275,24.84,24.95,189018,0
2014-10-06,24.935,25.4,24.935,25.185,367926,0
2014-10-07,24.95,25.02,24.435,24.475,254328,0
2014-10-08,24.49,25.18,24.295,25.11,194840,0
2014-10-09,25.065,25.205,24.645,24.68,175178,0
2014-10-10,24.55,24.98,24.29,24.44,243816,0
2014-10-13,24.435,24.795,24.38,24.445,206768,0
2014-10-14,24.595,24.65,24.2,24.335,289114,0
2014-10-15,24.055,24.625,23.695,24.5,325482,0
2014-10-16,24.165,24.575,24.07,24.175,209078,0
2014-10-17,24.485,24.485,23.76,24.1,339134,0
2014-10-20,23.98,24.575,23.98,24.565,243102,0
2014-10-21,24.695,24.99,24.289,24.925,236314,0
2014-10-22,24.98,25.08,24.39,24.43,511876,0
2014-10-23,24.585,24.91,24.508,24.742,224190,0
2014-10-24,24.815,24.975,24.75,24.86,262368,0
2014-10-27,24.705,24.885,24.5,24.815,224366,0
2014-10-28,24.97,24.97,24.71,24.75,505454,0
2014-10-29,24.9,25.022,24.625,24.718,389536,0
2014-10-30,24.6,25.48,24.49,24.87,683182,0
2014-10-31,25.255,25.585,25.09,25.555,428108,0
2014-11-03,25.48,25.88,25.41,25.745,488094,0
2014-11-04,24.795,24.795,23.51,23.645,839134,0
2014-11-05,23.92,24.205,23.31,23.385,340170,0
2014-11-06,23.345,23.64,23.33,23.465,518640,0
2014-11-07,23.44,23.695,23.275,23.525,775652,0
2014-11-10,23.505,23.83,23.425,23.69,251400,0
2014-11-11,23.71,23.95,23.555,23.765,212368,0
2014-11-12,23.68,24.235,23.68,24.115,289910,0
2014-11-13,24.2,24.261,24.025,24.055,253244,0
2014-11-14,24.08,24.18,23.76,23.82,331566,0
2014-11-17,23.745,24.035,23.735,23.76,343286,0
2014-11-18,23.885,24.135,23.725,23.745,268172,0
2014-11-19,23.685,23.805,23.56,23.645,278714,0
2014-11-20,23.505,23.815,23.335,23.745,174108,0
2014-11-21,24.055,24.285,23.525,23.75,262318,0
2014-11-24,23.735,24.428,23.735,24.405,201078,0
2014-11-25,24.495,24.5,24.095,24.375,229322,0
2014-11-26,24.415,24.715,24.315,24.685,177578,0
2014-11-28,24.56,24.995,24.56,24.62,162210,0
2014-12-01,24.45,24.92,24.395,24.555,199804,0
2014-12-02,24.685,24.885,24.01,24.12,442584,0
2014-12-03,24.205,24.225,23.86,23.895,348292,0
2014-12-04,23.895,24.33,23.888,24.1,174950,0
2014-12-05,24.105,24.515,24.105,24.355,209624,0
2014-12-08,24.295,24.845,24.24,24.365,162156,0
2014-12-09,24.295,25.205,24.085,25.085,353312,0
2014-12-10,25.1,25.16,24.56,24.585,281148,0
2014-12-11,24.705,25.215,24.435,25.205,420990,0
2014-12-12,25.265,25.355,24.94,25.13,376846,0
2014-12-15,25.265,25.3,25.075,25.23,276088,0
2014-12-16,25.22,25.6,25.03,25.155,268374,0
2014-12-17,25.28,25.845,24.945,25.77,286018,0
2014-12-18,26,26.31,25.725,26.245,483008,0
2014-12-19,26.195,26.56,26.105,26.46,544928,0
2014-12-22,26.48,26.795,26.36,26.715,205938,0
2014-12-23,26.865,26.928,26.435,26.68,248728,0
2014-12-24,26.87,27.065,26.575,26.84,97178,0
2014-12-26,26.935,27.11,26.69,26.95,127834,0
2014-12-29,26.955,27.235,26.585,27.19,230806,0
2014-12-30,27.065,27.27,27.065,27.19,166812,0
2014-12-31,27.275,27.625,27.08,27.115,265002,0
2015-01-02,27.335,27.335,26.445,26.695,209602,0
2015-01-05,26.56,26.9,26.465,26.8,287898,0
2015-01-06,27.082,27.082,26.57,26.76,263276,0
2015-01-07,27.04,27.363,26.595,27.17,358264,0
2015-01-08,27.465,27.965,27.325,27.51,413652,0
2015-01-09,27.61,27.852,26.93,27.01,369100,0
2015-01-12,26.995,27.305,26.75,27.15,247504,0
2015-01-13,27.404,27.585,27.065,27.29,331100,0
2015-01-14,26.97,27.76,26.97,27.745,268828,0
2015-01-15,27.67,27.965,27.5,27.62,291788,0
2015-01-16,27.52,28.36,27.34,28.31,420106,0
2015-01-20,28.415,28.415,27.52,28.025,445322,0
2015-01-21,27.815,27.94,27.495,27.54,449796,0
2015-01-22,27.73,28.505,27.175,28.49,346602,0
2015-01-23,28.54,28.67,28.24,28.545,307576,0
2015-01-26,28.22,28.905,28.1,28.795,264926,0
2015-01-27,28.47,28.925,28.24,28.645,241660,0
2015-01-28,28.78,28.835,28.26,28.31,354942,0
2015-01-29,28.21,28.83,27.99,28.81,316340,0
2015-01-30,28.655,28.72,27.83,27.86,385206,0
2015-02-02,27.995,28.355,27.678,28.315,244010,0
2015-02-03,28.45,28.74,28.25,28.715,276316,0
2015-02-04,28.675,28.945,28.475,28.635,254232,0
2015-02-05,28.8,29.125,28.615,28.71,472944,0
2015-02-06,28.785,28.985,28.135,28.46,480102,0
2015-02-09,28.32,28.625,27.8,27.87,351330,0
2015-02-10,28.3,28.3,27.68,28.005,372694,0
2015-02-11,28.115,28.455,27.915,28.125,522204,0
2015-02-12,28.5,28.53,28.075,28.135,260014,0
2015-02-13,28.28,28.46,27.955,28.445,334544,0
2015-02-17,28.455,28.67,28.17,28.21,216778,0
2015-02-18,28.245,28.65,28.165,28.46,285016,0
2015-02-19,28.39,28.71,28.32,28.555,218592,0
2015-02-20,28.25,28.72,28.25,28.495,529736,0
2015-02-23,28.475,28.665,28.37,28.53,467626,0
2015-02-24,29.29,29.72,28.49,29.605,812664,0
2015-02-25,29.854,29.854,29.075,29.19,745412,0
2015-02-26,29.155,29.295,28.922,29.115,344604,0
2015-02-27,29.03,30.03,29.03,30.005,512952,0
2015-03-02,30.075,30.63,29.86,30.62,564800,0
2015-03-03,30.445,30.585,30.02,30.085,601600,0
2015-03-04,30.24,30.24,29.765,30.035,385600,0
2015-03-05,29.99,30.205,29.9,30.055,177400,0
2015-03-06,29.845,30.115,29.38,29.575,263000,0
2015-03-09,29.575,29.71,29.38,29.53,111600,0
2015-03-10,28.98,29.815,28.89,29.58,315800,0
2015-03-11,29.525,29.625,29.28,29.58,235800,0
2015-03-12,29.74,30.055,29.265,30,346600,0
2015-03-13,29.995,30.055,29.26,29.455,243200,0
2015-03-16,29.545,30.07,29.545,29.93,286800,0
2015-03-17,29.765,29.965,29.575,29.9,243000,0
2015-03-18,29.775,30.12,29.575,29.975,254000,0
2015-03-19,29.885,30.5,29.79,30.37,227400,0
2015-03-20,30.61,31.1,30.405,30.995,512200,0
2015-03-23,30.995,31.17,30.755,31.05,209600,0
2015-03-24,30.925,31.495,30.73,31.325,303400,0
2015-03-25,31.285,31.39,30.655,30.79,275400,0
2015-03-26,30.605,30.755,29.97,30.26,397600,0
2015-03-27,30.155,30.42,29.77,30.25,306000,0
2015-03-30,30.375,31.5,30.27,31.07,379000,0
2015-03-31,30.895,31.245,30.565,30.825,320952,0
2015-04-01,30.685,30.785,29.99,30.685,259600,0
2015-04-02,30.83,31.39,30.805,31.145,532000,0
2015-04-06,31.19,31.445,30.8,30.965,207600,0
2015-04-07,30.685,31.095,30.165,30.225,280244,0
2015-04-08,30.425,30.825,30.17,30.67,219000,0
2015-04-09,30.715,30.814,30.24,30.73,126914,0
2015-04-10,30.84,31.11,30.69,30.855,186000,0
2015-04-13,31.015,31.235,30.81,30.99,129800,0
2015-04-14,31.065,31.28,30.74,31.005,275600,0
2015-04-15,31.09,31.39,30.835,30.865,284564,0
2015-04-16,30.895,31.085,30.55,30.565,153754,0
2015-04-17,30.295,30.36,29.84,29.935,373800,0
2015-04-20,30.272,30.272,29.875,29.95,300794,0
2015-04-21,30.01,30.25,29.795,30.005,401422,0
2015-04-22,30.122,30.122,29.725,29.875,169968,0
2015-04-23,30.17,30.375,29.585,30.235,370000,0
2015-04-24,30.31,30.742,30.065,30.655,308000,0
2015-04-27,30.8,30.905,30.325,30.375,244800,0
2015-04-28,30.415,30.92,29.98,30.84,200586,0
2015-04-29,30.65,30.65,29.985,30.445,276600,0
2015-04-30,30.185,30.995,29.155,29.39,540000,0
2015-05-01,31.975,33.365,30.725,32.74,2060400,0
2015-05-04,32.895,33.13,32.67,32.67,600200,0
2015-05-05,32.52,32.91,32.295,32.44,576200,0
2015-05-06,32.5,32.76,32.23,32.31,660082,0
2015-05-07,32.24,32.545,32,32.145,822012,0
2015-05-08,32.47,32.62,32.105,32.4,797200,0
2015-05-11,32.455,32.86,32.37,32.565,578800,0
2015-05-12,32.39,32.72,31.89,32.47,340854,0
2015-05-13,32.46,32.72,32.405,32.65,343000,0
2015-05-14,32.83,33.31,32.495,32.98,303200,0
2015-05-15,33.05,33.34,32.835,33,274758,0
2015-05-18,33.01,33.825,32.895,33.52,249912,0
2015-05-19,33.265,33.99,33.265,33.84,246402,0
2015-05-20,33.83,34.515,33.59,34.215,424600,0
2015-05-21,34.15,34.39,33.76,34.045,276000,0
2015-05-22,34.325,34.325,33.42,33.76,346800,0
2015-05-26,33.695,34.44,33.175,33.375,264768,0
2015-05-27,33.33,33.88,33.085,33.84,293400,0
2015-05-28,33.715,34.14,33.585,34.072,289802,0
2015-05-29,33.945,34.235,33.47,33.585,295600,0
2015-06-01,33.99,34.065,33.41,33.79,244102,0
2015-06-02,33.645,34.06,33.48,34.035,265376,0
2015-06-03,34.21,34.63,33.955,34.435,358800,0
2015-06-04,34.225,34.525,33.86,34.005,177400,0
2015-06-05,33.99,34.565,33.62,34.49,345400,0
2015-06-08,34.405,34.94,34.395,34.63,304200,0
2015-06-09,34.505,34.98,33.845,34.2,949828,0
2015-06-10,34.305,34.76,34.11,34.285,394068,0
2015-06-11,34.62,34.62,34.02,34.42,265846,0
2015-06-12,34.375,34.54,33.855,34.02,380400,0
2015-06-15,33.71,33.715,33.21,33.485,406400,0
2015-06-16,33.485,33.645,33.215,33.44,436200,0
2015-06-17,33.575,33.76,33.24,33.415,595200,0
2015-06-18,33.49,33.89,33.325,33.825,398800,0
2015-06-19,33.83,34.105,33.53,33.79,690800,0
2015-06-22,34.23,34.99,33.5,34.91,528000,0
2015-06-23,34.795,35.16,34.51,34.695,315390,0
2015-06-24,34.67,34.74,34.4,34.425,275000,0
2015-06-25,34.565,34.68,34.255,34.52,289400,0
2015-06-26,34.69,35.12,34.375,34.49,1123600,0
2015-06-29,34.72,34.845,33.535,33.74,677800,0
2015-06-30,33.88,34.21,33.335,33.685,2512042,0
2015-07-01,33.715,34.23,33.01,33.135,932800,0
2015-07-02,31.335,32.615,30.185,30.265,695800,0
2015-07-06,29.975,30.8,28.87,30.745,632800,0
2015-07-07,30.66,30.87,30.105,30.745,397400,0
2015-07-08,30.38,31.12,30.38,31,525000,0
2015-07-09,31.355,31.49,30.95,31.04,808600,0
2015-07-10,31.47,31.725,30.91,31.53,344200,0
2015-07-13,31.81,31.905,31.545,31.625,288000,0
2015-07-14,31.83,31.985,31.56,31.89,196444,0
2015-07-15,31.845,32.03,31.505,31.685,351970,0
2015-07-16,31.855,32.02,31.55,31.75,469600,0
2015-07-17,31.75,31.885,31.285,31.56,283000,0
2015-07-20,31.615,31.705,31.38,31.695,296600,0
2015-07-21,31.695,32.18,31.695,32.175,370400,0
2015-07-22,32,33.15,31.905,32.81,775200,0
2015-07-23,32.855,32.995,32.005,32.62,266400,0
2015-07-24,32.64,32.755,32.32,32.555,397000,0
2015-07-27,32.315,32.515,31.92,32.47,278200,0
2015-07-28,32.645,32.645,31.82,32.345,969400,0
2015-07-29,33.015,33.015,31.84,32.09,493200,0
2015-07-30,32.03,32.435,30.93,32,492400,0
2015-07-31,32.305,32.745,31.885,32.065,524800,0
2015-08-03,32.105,32.56,31.84,32.04,512800,0
2015-08-04,31.695,32.185,30.84,31.02,1368800,0
2015-08-05,30.835,31.25,30.62,31.105,5737400,0
2015-08-06,31.075,31.335,30.095,30.45,1292776,0
2015-08-07,30.45,31.295,30.115,31.245,1057600,0
2015-08-10,31.29,31.545,30.865,30.965,652200,0
2015-08-11,30.83,31.12,30.715,30.88,518928,0
2015-08-12,30.725,31.05,30.25,30.745,817800,0
2015-08-13,30.69,31.09,30.545,30.9,1084000,0
2015-08-14,30.76,31.06,30.41,31.02,464000,0
2015-08-17,30.99,31.375,30.655,31.375,373200,0
2015-08-18,31.31,31.505,31.11,31.405,263400,0
2015-08-19,31.18,31.27,30.735,30.915,561000,0
2015-08-20,30.935,31,30.235,30.425,682600,0
2015-08-21,29.97,30.7,29.665,30.355,682600,0
2015-08-24,29.29,30.5,28.595,29.43,705630,0
2015-08-25,30.165,30.395,29.505,29.625,589200,0
2015-08-26,30.265,30.645,28.89,29.855,848200,0
2015-08-27,30.275,30.575,29.655,30.27,502800,0
2015-08-28,30.125,30.72,30.035,30.395,436800,0
2015-08-31,30.27,30.84,29.955,29.99,1068600,0
2015-09-01,29.545,29.94,29.05,29.175,419400,0
2015-09-02,29.42,30.15,29.015,30.12,640800,0
2015-09-03,30.21,31.43,30.115,31.195,1061200,0
2015-09-04,30.78,31.23,30.435,30.975,681200,0
2015-09-08,31.295,31.745,31.02,31.615,446200,0
2015-09-09,31.79,31.865,30.985,31.065,948600,0
2015-09-10,31.055,31.725,31.055,31.6,330816,0
2015-09-11,31.495,32.12,31.305,32.05,337800,0
2015-09-14,32,32.115,31.57,31.675,386600,0
2015-09-15,31.7,32.095,31.51,32.015,414600,0
2015-09-16,31.95,32.375,31.895,32.28,380200,0
2015-09-17,32.325,32.425,31.86,32.15,395660,0
2015-09-18,31.775,32.305,31.775,32.115,546400,0
2015-09-21,32.83,33.015,32.045,32.585,557400,0
2015-09-22,32.33,32.54,31.89,32.46,348800,0
2015-09-23,32.505,32.925,32.17,32.85,640550,0
2015-09-24,32.725,32.985,32.34,32.54,633550,0
2015-09-25,32.87,32.87,31.665,31.96,585000,0
2015-09-28,31.81,31.81,29.865,30.085,933542,0
2015-09-29,30.07,30.735,29.395,29.735,1230000,0
2015-09-30,29.855,30.105,29.44,29.775,876000,0
2015-10-01,29.765,30.61,29.26,29.76,395600,0
2015-10-02,29.49,30.545,29.2,30.525,520800,0
2015-10-05,30.67,30.935,30.035,30.605,527718,0
2015-10-06,30.535,30.645,29.25,29.545,563600,0
2015-10-07,29.63,30.065,29.16,29.485,842800,0
2015-10-08,29.24,29.55,28.8,29.175,650600,0
2015-10-09,29.31,29.49,28.955,29.395,482600,0
2015-10-12,29.32,29.715,29.122,29.6,293252,0
2015-10-13,29.45,29.835,28.995,29.035,305200,0
2015-10-14,29.145,29.405,28.69,28.825,467200,0
2015-10-15,28.8,29.395,28.8,29.31,993400,0
2015-10-16,29.43,29.895,29.43,29.68,560200,0
2015-10-19,29.535,30.52,29.435,30.485,652438,0
2015-10-20,30.5,30.525,29.76,29.845,326800,0
2015-10-21,29.93,30.19,29.325,29.765,359000,0
2015-10-22,29.705,29.705,28.05,28.22,1110400,0
2015-10-23,28.56,28.645,28.08,28.33,960000,0
2015-10-26,28.36,29.33,28.345,28.405,334400,0
2015-10-27,28.225,28.76,28.145,28.39,642600,0
2015-10-28,28.52,29.385,28.32,29.365,595600,0
2015-10-29,29.42,29.77,29.12,29.675,460000,0
2015-10-30,30.065,30.09,29.64,29.785,579600,0
2015-11-02,29.925,30.845,29.785,30.73,756002,0
2015-11-03,30.42,31.335,29.225,30.62,732800,0
2015-11-04,30.77,31.67,30.482,31.6,794918,0
2015-11-05,31.555,31.995,31.06,31.77,633400,0
2015-11-06,31.625,32.25,31.315,32.23,352200,0
2015-11-09,32.085,32.085,31.442,31.81,557798,0
2015-11-10,31.665,32.245,30.54,32.155,440000,0
2015-11-11,32.13,32.295,31.72,31.845,535400,0
2015-11-12,32.19,32.19,31.245,31.51,463200,0
2015-11-13,31.3,31.78,31.17,31.405,425400,0
2015-11-16,31.415,31.725,31.17,31.685,401000,0
2015-11-17,31.61,31.99,31.5,31.87,361600,0
2015-11-18,31.975,32.135,31.555,32.015,323400,0
2015-11-19,31.85,31.85,31.24,31.395,322200,0
2015-11-20,31.505,31.57,30.865,31.04,822600,0
2015-11-23,31.09,31.175,30.825,31,430200,0
2015-11-24,30.76,30.965,30.16,30.88,1133600,0
2015-11-25,30.8,31.465,30.8,31.08,468200,0
2015-11-27,31.045,31.495,30.85,31.34,332000,0
2015-11-30,31.32,31.505,31.065,31.355,343400,0
2015-12-01,31.425,32.035,30.785,31.985,287818,0
2015-12-02,31.975,32.175,31.87,32.065,369002,0
2015-12-03,32.205,32.29,31.655,31.77,616166,0
2015-12-04,31.715,32.495,31.715,32.43,874400,0
2015-12-07,32.335,32.45,31.93,32.15,393200,0
2015-12-08,32.005,32.5,31.875,32.33,219344,0
2015-12-09,32.2,32.355,32.035,32.115,465600,0
2015-12-10,32.07,32.555,31.82,32.105,250600,0
2015-12-11,31.61,32.255,31.61,31.955,853400,0
2015-12-14,31.925,32.445,31.625,31.845,501172,0
2015-12-15,32.075,32.64,31.865,32.515,378800,0
2015-12-16,32.685,33.35,32.57,33.095,814800,0
2015-12-17,33.155,33.255,32.99,33.015,480600,0
2015-12-18,32.98,33.565,32.84,33.18,1628600,0
2015-12-21,33.23,33.635,33.155,33.57,801800,0
2015-12-22,33.67,33.87,33.29,33.69,432960,0
2015-12-23,33.86,33.99,33.475,33.91,339800,0
2015-12-24,33.945,34.205,33.75,33.875,153750,0
2015-12-28,33.78,33.92,33.51,33.765,303894,0
2015-12-29,33.94,34.37,33.94,34.3,434846,0
2015-12-30,34.205,34.42,33.895,34.185,202382,0
2015-12-31,34.05,34.21,33.785,33.89,332862,0
2016-01-04,33.52,33.725,32.815,33.09,450166,0
2016-01-05,33.17,33.41,32.805,33.105,317908,0
2016-01-06,32.745,33.995,32.745,33.415,523196,0
2016-01-07,32.93,33.525,32.5,33.27,606392,0
2016-01-08,33.445,33.905,32.795,32.835,492942,0
2016-01-11,32.96,33.5,31.8,32.12,633418,0
2016-01-12,32.255,32.99,31.71,32.2,677256,0
2016-01-13,32.325,32.6,31.145,31.33,413294,0
2016-01-14,31.405,32.26,31.1,32.09,518844,0
2016-01-15,31.33,32.775,30.75,31.43,534712,0
2016-01-19,31.73,32.12,31.165,31.58,715600,0
2016-01-20,31.205,31.87,30.68,31.55,994810,0
2016-01-21,31.78,31.78,31.08,31.155,619950,0
2016-01-22,31.43,31.792,31.085,31.475,366004,0
2016-01-25,31.32,31.73,30.708,31.08,398132,0
2016-01-26,31.295,31.625,30.7,31.49,442914,0
2016-01-27,31.54,31.695,30.975,31.055,374730,0
2016-01-28,31.26,31.26,30.085,30.195,508716,0
2016-01-29,30.27,30.83,30.105,30.725,517894,0
2016-02-01,30.61,31.16,30.505,30.92,713168,0
2016-02-02,30.775,30.99,30.238,30.41,334884,0
2016-02-03,30.77,30.882,30.305,30.565,621876,0
2016-02-04,30.595,30.815,30.036,30.59,507552,0
2016-02-05,30.47,30.635,28.745,28.805,872194,0
2016-02-08,28.54,28.75,28,28.275,601682,0
2016-02-09,27.98,28.505,27.85,27.97,490236,0
2016-02-10,28.045,28.66,27.975,27.995,379020,0
2016-02-11,27.43,27.935,27.375,27.765,204144,0
2016-02-12,28.1,28.535,27.425,27.745,306778,0
2016-02-16,28.15,28.65,27.96,28.605,601802,0
2016-02-17,28.72,29.295,28.515,28.72,647568,0
2016-02-18,28.81,29.12,28.576,28.835,219898,0
2016-02-19,28.8,29.41,28.78,29.355,252188,0
2016-02-22,29.585,29.825,29.03,29.225,403120,0
2016-02-23,29.055,29.295,28.55,28.82,738574,0
2016-02-24,28.6,29.755,28.55,29.54,283126,0
2016-02-25,29.58,30,29.42,29.795,417248,0
2016-02-26,29.5,30.7,29.375,30.665,425920,0
2016-02-29,30.645,31.13,30.49,30.68,461976,0
2016-03-01,30.895,31.44,30.395,31.37,488834,0
2016-03-02,31.325,31.612,30.84,31.24,323804,0
2016-03-03,31.16,31.185,30.635,31.045,345044,0
2016-03-04,31.04,31.525,30.875,31.235,319836,0
2016-03-07,32.32,32.32,31.105,31.655,294102,0
2016-03-08,31.425,31.75,31.4,31.46,303784,0
2016-03-09,31.575,31.845,31.325,31.765,360478,0
2016-03-10,31.87,31.99,31.55,31.82,1154018,0
2016-03-11,32.03,32.28,31.88,32.24,440986,0
2016-03-14,32.28,32.72,32.022,32.585,664542,0
2016-03-15,32.415,32.59,32.15,32.525,563690,0
2016-03-16,32.46,33.105,32.46,32.69,553968,0
2016-03-17,32.585,32.585,31.678,32.185,466772,0
2016-03-18,32.35,32.895,31.945,32.66,620250,0
2016-03-21,32.605,32.932,32.345,32.5,411222,0
2016-03-22,32.29,32.62,32.265,32.58,282956,0
2016-03-23,32.5,32.902,32.28,32.405,479548,0
2016-03-24,32.21,32.64,31.785,32.185,420204,0
2016-03-28,32.35,32.45,32.01,32.38,257194,0
2016-03-29,32.22,33.505,32.22,33.455,542638,0
2016-03-30,33.57,33.945,33.27,33.775,326230,0
2016-03-31,33.67,33.79,33.115,33.68,346696,0
2016-04-01,33.65,34.29,33.3,33.755,427004,0
2016-04-04,33.88,34.088,33.435,33.48,341672,0
2016-04-05,33.185,33.38,32.915,33.015,345064,0
2016-04-06,32.955,33.305,32.83,33.165,463252,0
2016-04-07,33,33.155,32.67,33.095,415904,0
2016-04-08,33.275,33.28,32.525,32.785,237066,0
2016-04-11,32.885,33.095,32.485,32.58,248490,0
2016-04-12,32.535,32.875,32.272,32.725,393238,0
2016-04-13,32.95,33.25,32.438,33.1,394326,0
2016-04-14,33.05,33.465,32.705,33.325,266318,0
2016-04-15,33.165,33.455,33.035,33.435,251404,0
2016-04-18,33.35,33.75,32.835,33.6,313760,0
2016-04-19,33.595,33.645,32.998,33.18,198736,0
2016-04-20,33.25,33.595,32.685,33.015,300188,0
2016-04-21,33.06,33.365,32.049,33.07,252724,0
2016-04-22,32.995,33.24,32.665,33.215,408498,0
2016-04-25,33.22,33.246,32.822,33.025,380060,0
2016-04-26,33.115,33.46,32.77,32.835,408516,0
2016-04-27,33.84,35.445,33.502,35.39,1799354,0
2016-04-28,35.54,36.025,35.01,35.06,1365454,0
2016-04-29,35.105,35.54,34.67,35.41,644762,0
2016-05-02,35.575,35.91,35.415,35.88,483484,0
2016-05-03,35.62,35.98,35.105,35.215,554000,0
2016-05-04,34.995,35.425,34.82,35.24,616140,0
2016-05-05,35.295,35.615,35.135,35.46,495254,0
2016-05-06,35.495,36.105,35.15,36.005,449722,0
2016-05-09,35.93,36.875,35.93,36.605,624844,0
2016-05-10,36.74,36.74,36.15,36.475,639128,0
2016-05-11,36.38,36.665,36.29,36.51,378114,0
2016-05-12,36.545,36.545,35.445,35.69,382436,0
2016-05-13,35.595,35.915,35.335,35.525,344638,0
2016-05-16,35.535,36.03,35.455,35.97,411890,0
2016-05-17,35.87,36.152,35.335,35.54,501926,0
2016-05-18,35.49,36.245,35.408,35.93,269260,0
2016-05-19,35.735,36.21,35.488,35.72,290280,0
2016-05-20,35.905,36.375,35.76,36.22,741974,0
2016-05-23,36.38,37.245,35.895,35.93,361290,0
2016-05-24,36.06,36.375,35.795,36.305,453262,0
2016-05-25,36.34,36.76,36.215,36.62,403402,0
2016-05-26,36.655,36.655,36.125,36.555,221402,0
2016-05-27,36.58,36.995,36.58,36.945,212064,0
2016-05-31,37.005,37.64,36.645,37.355,827194,0
2016-06-01,37.14,38.115,36.985,37.91,799504,0
2016-06-02,37.995,38.99,37.605,38.085,262024,0
2016-06-03,38.225,38.225,37.475,38.005,304596,0
2016-06-06,38.2,38.545,37.62,38.31,310182,0
2016-06-07,38.385,38.65,38.06,38.36,567434,0
2016-06-08,38.29,38.965,37.84,38.83,382774,0
2016-06-09,38.795,39.12,38.675,38.815,623622,0
2016-06-10,38.62,38.755,37.972,38.32,551872,0
2016-06-13,38.24,38.92,38.007,38.33,1013010,0
2016-06-14,38.38,38.475,37.955,38.165,407266,0
2016-06-15,38.275,38.63,37.885,38.225,254456,0
2016-06-16,38.165,38.275,37.605,38.265,394398,0
2016-06-17,38.34,38.34,37.62,37.84,594188,0
2016-06-20,38.035,38.465,37.875,38.05,299438,0
2016-06-21,37.965,38.325,37.63,37.845,687374,0
2016-06-22,37.85,38.09,37.465,37.655,919330,0
2016-06-23,38.025,38.545,37.61,38.535,762116,0
2016-06-24,37.405,38.475,37.38,38.04,1123962,0
2016-06-27,37.755,38.065,37.51,37.915,962072,0
2016-06-28,38.005,38.375,37.915,38.075,427558,0
2016-06-29,38.24,39.14,38.24,39,467326,0
2016-06-30,39.18,39.925,38.96,39.915,719662,0
2016-07-01,40.03,40.162,39.845,40.09,410880,0
2016-07-05,40.05,40.135,39.325,39.645,544250,0
2016-07-06,39.445,39.839,39.395,39.63,520980,0
2016-07-07,39.74,40.48,39.58,40.43,369200,0
2016-07-08,40.535,40.87,40.245,40.725,430856,0
2016-07-11,40.91,40.91,40.205,40.235,462096,0
2016-07-12,40.315,40.71,39.675,39.835,753468,0
2016-07-13,40.1,40.33,39.89,40.05,333734,0
2016-07-14,40.07,40.54,40.02,40.185,549548,0
2016-07-15,40.375,40.64,39.85,39.985,316848,0
2016-07-18,40.125,40.125,39.58,39.775,428204,0
2016-07-19,39.955,40.145,39.555,39.725,430548,0
2016-07-20,39.955,40.21,39.875,40.02,255946,0
2016-07-21,39.89,40.494,39.7,39.835,320046,0
2016-07-22,39.67,39.835,39.275,39.525,892392,0
2016-07-25,39.455,39.83,39.225,39.365,623428,0
2016-07-26,39.455,39.845,39.315,39.62,667774,0
2016-07-27,39.63,39.87,38.99,39.465,519584,0
2016-07-28,41,41.881,40.04,41.485,1608896,0
2016-07-29,41.58,42.4,41.292,42.135,627552,0
2016-08-01,42.295,42.62,41.86,42.295,446598,0
2016-08-02,42,42.265,41.66,41.995,344558,0
2016-08-03,42.145,42.39,41.755,42.335,433658,0
2016-08-04,42.48,42.56,42.122,42.3,235332,0
2016-08-05,42.345,42.715,42.345,42.495,233312,0
2016-08-08,42.525,42.565,41.915,42.045,303698,0
2016-08-09,42.115,42.595,42.065,42.21,493924,0
2016-08-10,42.225,42.545,41.715,41.95,304574,0
2016-08-11,41.9,42.185,41.66,41.95,255754,0
2016-08-12,42.015,42.165,41.672,41.86,200456,0
2016-08-15,41.965,42.45,41.815,42.38,300112,0
2016-08-16,42.215,42.475,42.055,42.315,409520,0
2016-08-17,42.335,42.388,42.01,42.335,443732,0
2016-08-18,42.295,42.725,42.185,42.645,268676,0
2016-08-19,42.685,42.915,42.352,42.895,240738,0
2016-08-22,42.875,43.135,42.13,43.05,249310,0
2016-08-23,43.08,43.505,43.08,43.215,314760,0
2016-08-24,43.37,43.54,42.25,42.375,606658,0
2016-08-25,42.32,42.805,41.005,42.57,319436,0
2016-08-26,42.52,43.06,42.395,43.025,468932,0
2016-08-29,43.06,44.43,42.915,43.135,616036,0
2016-08-30,43.105,43.31,42.825,43.27,210486,0
2016-08-31,43.36,43.47,43.02,43.21,244386,0
2016-09-01,43.305,43.625,42.93,43.39,240642,0
2016-09-02,43.545,43.685,43.23,43.585,207092,0
2016-09-06,43.66,43.825,43.39,43.645,327454,0
2016-09-07,43.78,44.385,43.38,43.46,398670,0
2016-09-08,43.495,43.81,43.175,43.7,280040,0
2016-09-09,43.45,43.45,42.005,42.04,315740,0
2016-09-12,42.05,42.705,41.915,42.675,313430,0
2016-09-13,42.57,42.57,42.095,42.35,319488,0
2016-09-14,42.36,42.582,41.933,42.11,274108,0
2016-09-15,42.02,43.02,41.875,43.005,230208,0
2016-09-16,42.785,43.11,42.595,43.065,487416,0
2016-09-19,42.97,43.585,42.97,43.32,263676,0
2016-09-20,43.565,43.785,43.11,43.315,315178,0
2016-09-21,43.465,44.165,43.33,43.642,367838,0
2016-09-22,43.865,43.985,43.375,43.585,445424,0
2016-09-23,43.72,43.72,43.15,43.435,314828,0
2016-09-26,43.065,43.095,42.72,42.835,435402,0
2016-09-27,42.935,43.068,42.47,43.01,313288,0
2016-09-28,42.94,43.212,42.345,42.585,549726,0
2016-09-29,42.43,42.43,41.345,41.375,468236,0
2016-09-30,41.32,41.525,41.16,41.265,602854,0
2016-10-03,41.245,41.69,40.995,41.565,760286,0
2016-10-04,41.455,42.755,41.035,41.24,496768,0
2016-10-05,41.38,41.6,40.98,41.025,441558,0
2016-10-06,40.99,41.28,39.92,40.99,492250,0
2016-10-07,41.125,42.49,40.895,41.525,671648,0
2016-10-10,41.545,42.46,41.335,42.105,541588,0
2016-10-11,41.93,43.055,40.63,40.97,501536,0
2016-10-12,40.91,41.49,40.55,41.045,538892,0
2016-10-13,40.91,41.375,40.325,40.47,944984,0
2016-10-14,40.54,40.925,40.36,40.36,253536,0
2016-10-17,40.39,41.325,40.215,40.375,421628,0
2016-10-18,40.375,40.98,40.35,40.815,379746,0
2016-10-19,40.735,41.2,40.245,40.56,309132,0
2016-10-20,40.33,40.832,40.31,40.715,515864,0
2016-10-21,40.475,40.772,40.13,40.725,291730,0
2016-10-24,40.795,41.41,40.795,41.15,633644,0
2016-10-25,41.085,41.258,40.805,41.02,635984,0
2016-10-26,41.05,41.05,39.77,40.2,2744498,0
2016-10-27,40.19,40.19,38.505,38.535,2635280,0
2016-10-28,42.24,42.32,39.435,40.845,3106118,0
2016-10-31,40.695,40.77,39.498,39.755,1520290,0
2016-11-01,39.73,39.952,38.58,38.845,1148158,0
2016-11-02,38.845,39.658,38.54,38.795,1023658,0
2016-11-03,38.965,39.466,38.41,38.52,756348,0
2016-11-04,38.495,38.858,38.235,38.255,990910,0
2016-11-07,38.715,39.33,38.112,39.205,1054832,0
2016-11-08,38.98,40.385,38.93,40.09,1640566,0
2016-11-09,40.27,41.345,39.68,40.575,1771980,0
2016-11-10,41.86,41.86,39.935,39.965,1397648,0
2016-11-11,39.965,40.135,39.595,39.83,917678,0
2016-11-14,40.005,40.295,39.335,39.535,941982,0
2016-11-15,39.55,40.275,39.475,39.99,2218190,0
2016-11-16,39.98,40.255,39.535,40.2,612100,0
2016-11-17,40.16,41.098,40.005,40.87,740410,0
2016-11-18,40.98,41.095,40.424,40.78,563370,0
2016-11-21,40.985,41.365,40.76,41.145,505600,0
2016-11-22,41.335,41.472,40.418,41.155,715778,0
2016-11-23,40.945,41.835,40.725,41.565,529544,0
2016-11-25,41.78,41.97,41.38,41.72,309674,0
2016-11-28,41.555,41.94,41.33,41.42,641928,0
2016-11-29,41.32,41.752,40.755,40.785,1349148,0
2016-11-30,40.86,41.2,40.255,40.4,889776,0
2016-12-01,40.35,40.97,38.302,38.425,1594008,0
2016-12-02,38.41,38.93,37.705,37.88,1099342,0
2016-12-05,38.035,38.965,38.035,38.39,972646,0
2016-12-06,38.385,39.04,38.03,38.78,745830,0
2016-12-07,38.68,38.928,38.01,38.735,457824,0
2016-12-08,38.735,39.505,38.515,39.28,780228,0
2016-12-09,39.515,39.93,38.91,39.56,751806,0
2016-12-12,40.01,40.665,39.65,40.515,1105244,0
2016-12-13,40.69,41.295,40.51,41.125,1070466,0
2016-12-14,40.895,41.725,40.895,41.45,930222,0
2016-12-15,41.67,41.69,41.28,41.44,504446,0
2016-12-16,41.62,41.9,41.548,41.66,837952,0
2016-12-19,41.615,42.25,41.395,42.055,732374,0
2016-12-20,42.285,42.285,41.775,42.14,1116082,0
2016-12-21,42.33,42.495,41.878,42.065,624834,0
2016-12-22,42.21,42.819,41.775,42.67,923710,0
2016-12-23,42.505,43.265,42.46,42.955,775588,0
2016-12-27,43.015,43.385,42.97,43.215,483296,0
2016-12-28,43.23,43.325,42.725,42.765,371366,0
2016-12-29,42.78,43.18,42.75,42.905,248770,0
2016-12-30,42.96,42.97,42.6,42.895,315630,0
2017-01-03,43.02,43.16,42.48,42.59,639876,0
2017-01-04,42.64,43.66,42.64,43.28,795236,0
2017-01-05,43.17,43.59,43.015,43.28,383628,0
2017-01-06,44.38,44.38,43.601,43.84,488577,0
2017-01-09,43.9,44.86,43.755,44.7,585862,0
2017-01-10,44.58,45.5,44.54,44.93,611879,0
2017-01-11,43.9,43.9,42.66,43.35,1103159,0
2017-01-12,43.01,43.21,41.95,42.36,1298922,0
2017-01-13,42.59,43.12,42.39,42.49,1186467,0
2017-01-17,42.21,42.71,42.02,42.47,431220,0
2017-01-18,42.71,43.03,42.38,42.69,391224,0
2017-01-19,42.49,42.69,41.98,41.99,556700,0
2017-01-20,41.78,42.35,41.38,41.49,531498,0
2017-01-23,41.47,41.81,41.34,41.64,363568,0
2017-01-24,41.46,41.728,40.89,41.35,421860,0
2017-01-25,41.66,42.08,41.6023,41.93,378725,0
2017-01-26,41.76,41.78,41.09,41.36,380557,0
2017-01-27,41.53,41.89,41.465,41.7,222717,0
2017-01-30,41.59,41.6,40.77,41.09,468133,0
2017-01-31,40.97,41.82,40.97,41.73,595740,0
2017-02-01,41.84,42.305,41.795,42.09,688945,0
2017-02-02,42.11,42.45,41.63,41.9,772097,0
2017-02-03,42.18,42.91,41.88,42.24,487357,0
2017-02-06,42.16,42.16,41.82,41.94,203210,0
2017-02-07,42.19,42.39,41.98,42.39,386967,0
2017-02-08,42.27,42.67,41.6136,42.54,275503,0
2017-02-09,42.46,43.25,42.21,43.18,402665,0
2017-02-10,43.31,43.37,42.98,43.04,171407,0
2017-02-13,43.13,43.36,42.83,42.85,319178,0
2017-02-14,42.67,43.38,42.51,43.28,483251,0
2017-02-15,44.99,45.87,43.69,44.29,2314658,0
2017-02-16,44.56,44.56,44.13,44.3,1010456,0
2017-02-17,44.57,44.65,44.03,44.15,1095562,0
2017-02-21,44.26,44.65,43.64,43.97,1065850,0
2017-02-22,43.92,44.02,43.17,43.26,1553319,0
2017-02-23,42.5,43.59,41.46,42.02,1183223,0
2017-02-24,42.28,42.74,41.72,42.33,1787305,0
2017-02-27,42.37,42.81,41.88,42.76,1038691,0
2017-02-28,42.75,43.02,42.61,42.74,616576,0
2017-03-01,43.19,43.56,42.85,43.23,607661,0
2017-03-02,43.09,43.175,42.74,42.74,630244,0
2017-03-03,42.73,42.93,42.41,42.73,280818,0
2017-03-06,42.7,42.7,41.79,42.04,515045,0
2017-03-07,41.92,42.27,41.7676,42.15,437474,0
2017-03-08,42.33,42.705,42.15,42.55,510984,0
2017-03-09,42.72,43.44,42.4,43.36,536829,0
2017-03-10,43.63,43.64,42.8,43.15,555439,0
2017-03-13,43.21,43.785,42.81,43.68,495802,0
2017-03-14,43.61,43.65,43.03,43.03,299024,0
2017-03-15,43.14,43.51,42.78,43.26,565531,0
2017-03-16,43.3,43.3,42.19,42.27,690458,0
2017-03-17,41.96,43.44,41.96,43.32,1039516,0
2017-03-20,43.53,43.575,42.9,43.17,865165,0
2017-03-21,43.15,43.4,42.625,42.68,1016612,0
2017-03-22,42.8,43.11,42.66,42.9,368365,0
2017-03-23,42.85,43.83,42.23,42.35,424751,0
2017-03-24,42.47,43.05,42.4,42.74,533628,0
2017-03-27,42.44,43.04,42.2,43,674455,0
2017-03-28,42.9,43.08,42.47,42.6,545937,0
2017-03-29,42.54,42.71,42.105,42.29,437288,0
2017-03-30,42.33,42.39,42.19,42.33,406371,0
2017-03-31,42.27,42.7,42.1,42.13,465868,0
2017-04-03,42.23,42.55,41.68,42.01,472490,0
2017-04-04,42.04,42.42,41.31,41.45,449554,0
2017-04-05,41.64,41.7425,40.96,41.02,468165,0
2017-04-06,41.06,41.98,40.51,40.98,406439,0
2017-04-07,40.82,41.23,40.82,40.86,395094,0
2017-04-10,41.05,41.29,40.82,41.12,716604,0
2017-04-11,40.97,41.35,40.97,41.3,373594,0
2017-04-12,41.19,41.49,40.95,41.01,387453,0
2017-04-13,40.99,41.33,40.68,41.14,403906,0
2017-04-17,41.23,41.49,41.09,41.32,390940,0
2017-04-18,41.15,41.27,40.59,41.09,389533,0
2017-04-19,41.32,41.74,41.04,41.59,567765,0
2017-04-20,41.68,42.615,41.61,42.49,565384,0
2017-04-21,42.52,42.52,41.9,42.11,432582,0
2017-04-24,42.64,42.97,42.33,42.88,485538,0
2017-04-25,43.02,43.99,43,43.74,779690,0
2017-04-26,42.5,45.87,41.67,45.81,1587215,0
2017-04-27,46.37,47.02,45.71,45.76,868042,0
2017-04-28,45.83,46.25,45.83,45.97,453843,0
2017-05-01,46.09,46.23,45.81,45.99,527651,0
2017-05-02,46.02,46.55,46.01,46.44,400250,0
2017-05-03,46.34,46.97,45.73,45.83,385956,0
2017-05-04,45.89,46.03,45.64,45.97,324143,0
2017-05-05,46.16,46.2765,45.9,46.25,592205,0
2017-05-08,46.25,46.7799,45.94,46.17,524580,0
2017-05-09,46.23,47,46.2,46.83,490382,0
2017-05-10,46.8,47.32,46.51,47.14,504557,0
2017-05-11,47.03,47.15,46.59,46.75,402480,0
2017-05-12,46.61,46.85,46.2,46.38,396589,0
2017-05-15,46.42,47.15,46.38,46.73,316235,0
2017-05-16,46.87,46.98,46.41,46.91,286466,0
2017-05-17,46.45,47,46.25,46.69,583589,0
2017-05-18,46.57,47.29,46.4,46.4,821039,0
2017-05-19,46.53,47.5,46.51,47.39,490109,0
2017-05-22,47.49,48.2,47.23,47.98,572340,0
2017-05-23,48,48.66,47.75,47.97,615026,0
2017-05-24,47.86,48.86,47.8475,48.77,439935,0
2017-05-25,48.9,50.05,48.75,49.65,1331624,0
2017-05-26,49.75,49.8,48.67,49.05,521561,0
2017-05-30,49.17,49.96,49.115,49.88,685602,0
2017-05-31,50.56,50.85,50.05,50.35,756728,0
2017-06-01,50.43,50.88,50.09,50.83,473344,0
2017-06-02,51.07,51.59,50.7,51.57,578737,0
2017-06-05,51.55,51.69,51.05,51.14,511645,0
2017-06-06,51.03,51.83,50.91,51.25,528332,0
2017-06-07,51.62,52.53,51.26,51.68,542405,0
2017-06-08,51.72,52.35,51.54,52.16,385411,0
2017-06-09,52.31,52.84,51.31,51.82,624992,0
2017-06-12,51.63,52.075,50.6,51.78,547689,0
2017-06-13,51.91,52.52,51.82,52.45,457079,0
2017-06-14,52.66,53.04,52.35,52.87,560240,0
2017-06-15,52.29,53.2,52.2603,52.72,289998,0
2017-06-16,52.36,53.07,52.36,52.79,924301,0
2017-06-19,52.97,53.84,52.9,53.67,351855,0
2017-06-20,53.75,54.38,53.47,53.52,349636,0
2017-06-21,53.59,54.33,53.27,54.21,468293,0
2017-06-22,54.12,54.29,53.63,53.81,367022,0
2017-06-23,53.79,54.51,53.22,54.34,940910,0
2017-06-26,54.42,54.68,53.66,53.97,426531,0
2017-06-27,54,54.37,53.71,53.74,376607,0
2017-06-28,54.02,54.69,53.99,54.54,371892,0
2017-06-29,54.53,54.73,52.98,53.81,545005,0
2017-06-30,54.25,54.74,53.87,54.51,415823,0
2017-07-03,54.66,54.705,53.92,54.09,151089,0
2017-07-05,54.08,54.19,53.29,54.07,989617,0
2017-07-06,54.01,54.02,52.94,53.05,539102,0
2017-07-07,53.27,53.8,52.96,53.66,808813,0
2017-07-10,53.66,53.66,52.99,53.21,556691,0
2017-07-11,53.25,53.82,53.25,53.73,281783,0
2017-07-12,53.93,54.82,53.84,54.73,372373,0
2017-07-13,54.72,54.72,53.97,54.47,314676,0
2017-07-14,54.43,55.24,54.15,54.98,405279,0
2017-07-17,55.01,55.33,54.64,55.09,330405,0
2017-07-18,55.12,55.34,54.85,55.12,255554,0
2017-07-19,55.22,55.8,55.02,55.76,283848,0
2017-07-20,55.79,56.26,55.64,55.7,381702,0
2017-07-21,56.23,56.42,54.93,55.03,678016,0
2017-07-24,55,55.44,54.85,55.19,650182,0
2017-07-25,55.31,55.72,54.705,55.62,596411,0
2017-07-26,53.035,53.0738,49.04,49.74,2874287,0
2017-07-27,49.46,50.51,49.3601,50.11,1598882,0
2017-07-28,49.97,50.2,49.57,49.95,881971,0
2017-07-31,49.94,50.2,49.48,49.66,906745,0
2017-08-01,49.7,49.9051,48.89,49.11,603397,0
2017-08-02,49.13,49.13,47.41,47.8,951333,0
2017-08-03,48.05,49.33,48.05,48.92,638018,0
2017-08-04,49.3,49.33,48.76,49.08,314151,0
2017-08-07,49.52,50.69,49.28,50.49,519268,0
2017-08-08,50.42,50.58,49.46,49.89,752304,0
2017-08-09,49.68,49.815,49.39,49.81,310661,0
2017-08-10,49.58,49.85,48.81,48.87,434554,0
2017-08-11,49.06,49.85,49.01,49.52,316586,0
2017-08-14,49.86,50.43,49.75,50.31,245652,0
2017-08-15,50.49,50.56,50.17,50.25,227358,0
2017-08-16,50.33,50.4,49.85,50.03,359503,0
2017-08-17,50.01,50.77,49.6,49.66,526229,0
2017-08-18,49.32,50.47,49.18,50.22,578110,0
2017-08-21,50.1,50.56,49.99,50.36,459186,0
2017-08-22,50.4,50.67,50.33,50.55,278203,0
2017-08-23,50.19,50.775,49.78,50.14,431124,0
2017-08-24,50.24,50.61,50,50,555310,0
2017-08-25,50.19,50.215,49.26,49.54,323120,0
2017-08-28,49.62,50.03,49.56,49.94,256504,0
2017-08-29,49.85,49.9675,49.61,49.83,269568,0
2017-08-30,49.96,50.11,49.58,50,479508,0
2017-08-31,50.15,50.99,50.08,50.99,463204,0
2017-09-01,51.09,51.1,50.21,50.57,315235,0
2017-09-05,50.4,51.4,50.4,51.35,360573,0
2017-09-06,51.42,51.84,51.225,51.48,320122,0
2017-09-07,51.44,52.1,51.35,51.88,265709,0
2017-09-08,51.76,52.5,51.54,52.13,517070,0
2017-09-11,52.48,53.42,52.48,52.88,399947,0
2017-09-12,53.13,53.71,52.76,53.63,367096,0
2017-09-13,53.54,53.73,52.15,52.4,945242,0
2017-09-14,52.02,52.35,51.85,52.21,562485,0
2017-09-15,52.34,52.34,51.74,51.92,1182741,0
2017-09-18,52.12,52.39,51.84,51.88,367645,0
2017-09-19,51.7,52.07,49.96,50.05,765466,0
2017-09-20,50.06,50.35,48.43,48.89,1097778,0
2017-09-21,48.59,48.72,47.78,48.31,504068,0
2017-09-22,48.3,49.143,48.264,48.93,528690,0
2017-09-25,48.92,49.62,48.17,48.96,535338,0
2017-09-26,48.96,49.27,48.56,49.11,592184,0
2017-09-27,49.17,50.57,48.975,50.25,697177,0
2017-09-28,50.26,50.53,49.64,49.91,541568,0
2017-09-29,50.01,50.62,49.87,50.48,634005,0
2017-10-02,50.58,50.72,50.14,50.71,636618,0
2017-10-03,50.84,51.05,49.72,50.01,784708,0
2017-10-04,50.33,51.8,50.32,51.77,487620,0
2017-10-05,51.98,52.295,51.33,51.65,314165,0
2017-10-06,51.71,52.02,51.39,51.51,345230,0
2017-10-09,51.3,51.3,49.27,49.43,524462,0
2017-10-10,49.59,49.75,49.19,49.35,457837,0
2017-10-11,49.36,50.13,49.36,49.59,420235,0
2017-10-12,49.61,49.7,49.3,49.5,437033,0
2017-10-13,48.51,49.51,48.51,49.17,543519,0
2017-10-16,49.03,49.91,49.01,49.15,394158,0
2017-10-17,49.01,49.69,48.91,49.53,622434,0
2017-10-18,49.65,50.82,49.36,50.59,684063,0
2017-10-19,50.58,51.06,50.28,50.97,450508,0
2017-10-20,51.39,51.93,51.175,51.53,365756,0
2017-10-23,51.75,53.07,51.45,51.5,583928,0
2017-10-24,51.48,51.48,50.76,50.82,420766,0
2017-10-25,50.72,51.03,50.35,50.94,750974,0
2017-10-26,47.05,48.95,46,47.56,2346141,0
2017-10-27,44.57,47,41.609,46.32,2706160,0
2017-10-30,45.1,46.57,45.1,46.35,1217902,0
2017-10-31,46.15,47.09,46.07,46.78,932488,0
2017-11-01,46.92,47.02,46.09,46.22,900179,0
2017-11-02,46.91,48.28,46.69,48.22,1195877,0
2017-11-03,48.21,48.54,47.525,48.05,801555,0
2017-11-06,47.85,48.14,46.835,47.72,530696,0
2017-11-07,47.78,47.95,47.56,47.56,490176,0
2017-11-08,47.25,48.49,46.7,48.45,601583,0
2017-11-09,48.55,49.1,46.66,48.87,420799,0
2017-11-10,48.73,48.91,47.27,47.59,407445,0
