Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,72.25,73.8,72.23,73.65,352600,0
2005-02-28,73.05,73.65,71.33,72.65,377600,0
2005-03-01,73.05,73.1,72.06,72.89,410100,0
2005-03-02,72.89,72.97,72.64,72.85,414500,0
2005-03-03,72.83,73.41,72.62,72.85,294600,0
2005-03-04,72.94,75.05,72.85,75.05,415500,0
2005-03-07,75,75.9,74.51,75.64,400200,0
2005-03-08,75.85,75.85,74.23,75.65,390900,0
2005-03-09,75.2,75.44,73.87,73.9,607700,0
2005-03-10,74.45,74.45,72,72.65,398200,0
2005-03-11,72.51,73.15,71.01,71.9,461100,0
2005-03-14,71.54,72.09,70.71,72.09,304600,0
2005-03-15,72.7,72.82,71.69,72.05,777600,0
2005-03-16,71.8,71.85,71.2,71.4,381500,0
2005-03-17,71.15,71.18,70,70.7,488800,0
2005-03-18,70.95,70.97,69.65,69.65,398100,0
2005-03-21,65.15,69.59,65.15,69.3,873700,0
2005-03-22,69,70.25,68.58,68.82,1094500,0
2005-03-23,68.41,68.41,67.55,67.98,698800,0
2005-03-24,67.85,69.73,67.76,69,482500,0
2005-03-28,68.9,68.9,66.65,67.2,678400,0
2005-03-29,66.95,67.98,66.83,67.07,327200,0
2005-03-30,66.5,67.66,65.65,67.24,481200,0
2005-03-31,67.05,68.1,67.03,67.3,316200,0
2005-04-01,68.95,68.98,67.7,67.98,356100,0
2005-04-04,67.85,68.07,67.09,67.9,307400,0
2005-04-05,67.57,68.21,67.36,67.6,206400,0
2005-04-06,67.85,68.35,67.64,67.83,367600,0
2005-04-07,67.52,70.18,67.48,70.09,430100,0
2005-04-08,70.04,70.04,68.8,69.07,417800,0
2005-04-11,69.1,69.15,68.51,68.6,278900,0
2005-04-12,68.85,70.8,68.3,70.64,327700,0
2005-04-13,70.49,70.5,68.35,68.7,422800,0
2005-04-14,68.7,68.71,65.94,66.8,525900,0
2005-04-15,66.6,67.12,64.31,64.65,1042200,0
2005-04-18,64.72,66.3,64.71,65.82,542000,0
2005-04-19,66.07,67.8,66.07,67.8,425400,0
2005-04-20,70,70.5,68.35,68.4,1090800,0
2005-04-21,70.5,70.5,69.04,69.97,648200,0
2005-04-22,70,70.53,69.35,70.11,831600,0
2005-04-25,70.1,70.8,69.83,70.4,721000,0
2005-04-26,70.35,71.19,70.02,70.35,576100,0
2005-04-27,70.35,70.45,69.6,70.19,343100,0
2005-04-28,70.24,70.36,68.81,69.28,408400,0
2005-04-29,69.5,69.88,68.43,69.59,343600,0
2005-05-02,70.05,70.13,69.33,69.99,326200,0
2005-05-03,69.99,70.09,68.8,68.92,384500,0
2005-05-04,69.45,70.52,68.92,70.3,573800,0
2005-05-05,70.55,72.7,70.45,72.29,615700,0
2005-05-06,72.29,72.86,71.1,72.46,398900,0
2005-05-09,72.46,73.58,71.78,73.35,341700,0
2005-05-10,72.95,73.6,72.7,73.25,293100,0
2005-05-11,73.3,74.28,72.92,73.88,293000,0
2005-05-12,73.7,74.1,72.8,73.1,318600,0
2005-05-13,73.24,73.25,71.59,71.72,380200,0
2005-05-16,71.73,71.81,70.2,71.49,708200,0
2005-05-17,71.54,71.7,70.91,71.27,454300,0
2005-05-18,71.1,73.46,71.1,73.12,650700,0
2005-05-19,73.05,73.69,72.81,73.55,303700,0
2005-05-20,73.6,73.79,73.12,73.77,205400,0
2005-05-23,74.4,76.19,74.26,75.68,983700,0
2005-05-24,75.68,75.74,74.85,75.26,489200,0
2005-05-25,75.65,75.65,73.5,74.5,427300,0
2005-05-26,75.49,76.94,75.15,76.43,838400,0
2005-05-27,76.52,76.89,76.25,76.81,418400,0
2005-05-31,77.1,78.91,77,78.87,1217400,0
2005-06-01,78.72,79.1,78.15,78.78,599400,0
2005-06-02,78.99,79.25,78.1,78.51,555900,0
2005-06-03,78.3,79.19,77.61,78.2,365200,0
2005-06-06,78.3,79.64,77.8,78.88,343900,0
2005-06-07,79.1,80.64,79.1,79.73,470600,0
2005-06-08,79.63,80.48,78.78,79.27,379700,0
2005-06-09,79.82,80.34,79.19,79.96,425500,0
2005-06-10,79.96,79.96,79.31,79.58,211800,0
2005-06-13,79.5,79.93,78.66,79.88,289800,0
2005-06-14,79.68,80.07,79.55,80,233800,0
2005-06-15,80,80.01,79.6,80,324800,0
2005-06-16,80,80.54,79.75,79.98,533700,0
2005-06-17,80.5,81.01,80,80.35,1187600,0
2005-06-20,81.4,82.7,81,82.56,835200,0
2005-06-21,83.15,83.52,81.6,82.04,566700,0
2005-06-22,82.04,82.55,80.56,81.4,389400,0
2005-06-23,81.4,81.75,80.25,80.43,385300,0
2005-06-24,80.23,80.59,78.72,79.3,851900,0
2005-06-27,79.6,80.1,77.66,79.93,516700,0
2005-06-28,80.2,81.88,80.1,81.74,514400,0
2005-06-29,81.74,82.3,80.87,82.09,290400,0
2005-06-30,82.3,82.5,81.33,81.54,253200,0
2005-07-01,81.54,81.55,80.18,81.4,353900,0
2005-07-05,81.4,81.48,80.8,81.32,325900,0
2005-07-06,81.32,82.25,81.29,81.69,290000,0
2005-07-07,81.25,82.14,81,82.01,268900,0
2005-07-08,82,83.33,81.84,83.15,470100,0
2005-07-11,83.69,85.25,83.22,84.57,543900,0
2005-07-12,84.57,84.74,83.64,84.29,240700,0
2005-07-13,83.95,84.19,83.61,84.05,271500,0
2005-07-14,84.88,84.88,83.09,83.77,380200,0
2005-07-15,84.1,84.82,83.5,84.73,203200,0
2005-07-18,84.48,84.58,83.07,83.17,292200,0
2005-07-19,83.6,84.65,83.17,84.2,279600,0
2005-07-20,84,84.89,83.45,84.44,282700,0
2005-07-21,84.44,84.44,82.01,82.28,430000,0
2005-07-22,82.28,83.23,81.47,83.18,539000,0
2005-07-25,82.8,83.4,82.04,82.8,363000,0
2005-07-26,82.8,84.5,81.7,82.35,974300,0
2005-07-27,81.35,81.36,78.66,80.59,1661700,0
2005-07-28,80.68,82.7,80.68,82.61,662400,0
2005-07-29,82.61,82.61,81.26,81.39,311800,0
2005-08-01,81.39,81.69,79.52,81.28,592600,0
2005-08-02,81.28,81.94,80.8,81.16,329800,0
2005-08-03,81.16,81.9,80.89,81.65,352200,0
2005-08-04,81.17,81.17,80.05,80.08,339400,0
2005-08-05,79.75,79.76,77.33,77.7,1002300,0
2005-08-08,77,77.3,73.45,74.97,1825600,0
2005-08-09,75.07,76.96,75.07,76.86,829800,0
2005-08-10,77.16,77.97,76.96,77.04,512900,0
2005-08-11,77.1,78.57,77.08,78.35,471100,0
2005-08-12,77.9,78.17,77.13,77.9,373900,0
2005-08-15,78,78.83,77.95,78.62,348400,0
2005-08-16,78.61,79.36,78.34,78.4,428400,0
2005-08-17,78.03,78.04,76.66,76.8,453000,0
2005-08-18,76.25,76.39,74.89,75.59,663600,0
2005-08-19,75.2,75.56,74.57,74.84,394300,0
2005-08-22,74.85,75.42,74.05,75.14,366400,0
2005-08-23,74.98,75.81,74.2,74.72,428900,0
2005-08-24,74.3,76.19,74.12,75.43,403000,0
2005-08-25,75.4,76.7,75.34,75.43,378500,0
2005-08-26,75.44,75.45,73.67,73.81,369700,0
2005-08-29,71.25,73.28,71.04,72.41,1337000,0
2005-08-30,72.41,73.93,72.18,73.77,596400,0
2005-08-31,73.4,75.24,72.75,75.21,992600,0
2005-09-01,75,75.01,71.86,72,1690700,0
2005-09-02,71.81,71.81,68.75,69.3,2292500,0
2005-09-06,70.7,72.66,70.56,72.61,1181400,0
2005-09-07,72.61,73.31,71.35,72.71,688800,0
2005-09-08,71.74,72.01,70.64,71.22,621900,0
2005-09-09,71.22,71.74,70.75,71.23,720300,0
2005-09-12,70.95,71.87,70.95,71.6,385300,0
2005-09-13,71.94,71.95,70.49,70.71,517700,0
2005-09-14,70.71,70.71,67.72,67.83,1759400,0
2005-09-15,67.65,68.75,67.01,68,679600,0
2005-09-16,68.5,68.54,66.49,66.64,825000,0
2005-09-19,66.37,66.37,64.65,64.94,1155100,0
2005-09-20,64.9,66,64.6,64.84,1084600,0
2005-09-21,64.84,64.84,61.58,62.03,1458200,0
2005-09-22,61.1,64.08,61.05,64,1237800,0
2005-09-23,64.16,64.2,62.93,63.31,897500,0
2005-09-26,63.45,64.63,62.88,63.01,635900,0
2005-09-27,63.17,63.78,62.25,62.35,656800,0
2005-09-28,62.35,62.35,60.23,60.43,1037100,0
2005-09-29,59.95,61.86,59.79,61.85,936100,0
2005-09-30,61.85,62.88,61.65,62.45,693300,0
2005-10-03,61.75,62.2,60.5,61.92,604400,0
2005-10-04,61.49,61.5,60.71,60.76,561200,0
2005-10-05,60.6,61.25,59.61,60.25,838500,0
2005-10-06,60.22,60.87,59.16,60.1,1207200,0
2005-10-07,60.1,60.77,59.83,60.15,896100,0
2005-10-10,60.2,60.66,60,60.6,887900,0
2005-10-11,60.81,61.56,60.32,60.98,1102800,0
2005-10-12,60.81,61.33,59.55,60.18,810800,0
2005-10-13,60.03,60.31,59.42,60.2,660900,0
2005-10-14,60.5,62,60.35,61.64,773900,0
2005-10-17,61.56,62.5,60.6,61,759700,0
2005-10-18,60.85,60.94,59.51,59.89,682200,0
2005-10-19,59.5,60.4,58.5,60.01,1214200,0
2005-10-20,60.09,60.24,59.3,59.9,679000,0
2005-10-21,60.4,60.79,59.9,60.57,638600,0
2005-10-24,60.66,62.09,60.61,61.69,568500,0
2005-10-25,59.5,61.78,59.1,61.62,2253700,0
2005-10-26,61.62,64.37,60.83,63.59,2036600,0
2005-10-27,64,64.1,62.05,62.35,1028300,0
2005-10-28,62.35,64.43,62.34,64.38,912100,0
2005-10-31,64.38,66.55,64.34,65.95,1079000,0
2005-11-01,65.94,65.95,64.74,65.59,992200,0
2005-11-02,66.1,67.78,65.89,66.9,1090900,0
2005-11-03,67.22,68.31,66.11,66.32,734200,0
2005-11-04,66.35,66.41,65.37,66,581300,0
2005-11-07,66,67.87,65.81,67.86,597600,0
2005-11-08,65.07,66.01,64.5,64.57,1200200,0
2005-11-09,64.6,65.19,63.5,64.54,762800,0
2005-11-10,64.5,65.35,63.69,65.26,530700,0
2005-11-11,65.25,66.38,65,66.37,412500,0
2005-11-14,66.6,66.95,65.53,65.69,392300,0
2005-11-15,65.5,65.69,64.32,64.5,683300,0
2005-11-16,64.5,64.95,63.73,64.3,459100,0
2005-11-17,63.84,66.07,63.77,66.05,513200,0
2005-11-18,66.09,66.25,65.5,66.08,462700,0
2005-11-21,66.09,67.09,65.81,66.91,376400,0
2005-11-22,67.1,68.49,66.91,68.42,470200,0
2005-11-23,68.6,69.24,68.12,68.58,336700,0
2005-11-25,68.99,69,68.6,68.87,94600,0
2005-11-28,68.88,69,67.06,67.11,394900,0
2005-11-29,67.2,68.6,66.79,67.14,387300,0
2005-11-30,67.04,67.6,66.16,66.4,309200,0
2005-12-01,66.57,67.43,66.51,66.92,317500,0
2005-12-02,66.99,67.78,66.61,67.6,323500,0
2005-12-05,67.6,67.6,65.61,65.88,697600,0
2005-12-06,65.9,66.67,65.45,66.49,419000,0
2005-12-07,66.5,66.5,65.2,65.41,554100,0
2005-12-08,65,66.82,64.27,66.55,437400,0
2005-12-09,66.3,67.09,65.8,66.94,314800,0
2005-12-12,67,67.29,66.65,67.04,242000,0
2005-12-13,66.89,67.75,66.71,67.45,257000,0
2005-12-14,67.46,68.35,67.3,68,363100,0
2005-12-15,68.25,68.75,67.85,68.67,411100,0
2005-12-16,69.4,69.5,68.5,68.58,401800,0
2005-12-19,68.58,69.3,67.9,68.01,366200,0
2005-12-20,68.45,69.71,68.32,69.41,634900,0
2005-12-21,69.6,70.13,69.3,70.05,600000,0
2005-12-22,70.05,70.4,69.79,70.19,358000,0
2005-12-23,70.15,70.64,69.1,70.31,417600,0
2005-12-27,70.27,70.85,69.01,69.1,373300,0
2005-12-28,69,69,68.1,68.5,354100,0
2005-12-29,68.54,68.8,67.69,68.09,260200,0
2005-12-30,67.8,67.99,66.83,67.22,397500,0
2006-01-03,67.22,68.08,65,67.99,731000,0
2006-01-04,67.94,67.94,66.82,67.04,366100,0
2006-01-05,66.75,67.98,66.7,67.3,456500,0
2006-01-06,67.31,67.4,66.33,67.24,409100,0
2006-01-09,67.1,68.41,66.78,67.5,385100,0
2006-01-10,67.5,67.5,65.79,66.87,721900,0
2006-01-11,67,67,66.02,66.14,296600,0
2006-01-12,65.8,65.98,64.83,65.47,468800,0
2006-01-13,65.11,65.25,64.4,64.7,423300,0
2006-01-17,63.85,64.53,63.8,64.29,582600,0
2006-01-18,63.51,64.2,63.39,63.52,897200,0
2006-01-19,63.35,63.9,63.34,63.55,502900,0
2006-01-20,63.65,63.65,62.59,63.2,627600,0
2006-01-23,63,63.18,62.4,62.55,485600,0
2006-01-24,62.45,63.39,62.2,62.31,734800,0
2006-01-25,62.31,62.71,61.84,62.05,479500,0
2006-01-26,62.25,62.78,62.08,62.45,366700,0
2006-01-27,62.7,63.32,62.36,63.1,775600,0
2006-01-30,63.1,63.65,62.7,63.56,650500,0
2006-01-31,63.55,63.97,63.1,63.45,550700,0
2006-02-01,63.32,63.61,62.85,63.27,645800,0
2006-02-02,63.29,63.33,62.49,62.95,688800,0
2006-02-03,62.4,62.5,61.6,62.25,546100,0
2006-02-06,61.94,62.39,61.33,61.72,258200,0
2006-02-07,61.24,61.5,59.92,60.22,590800,0
2006-02-08,60.22,61.48,58.31,61.3,1410800,0
2006-02-09,60.75,63.25,60.51,62.36,1255900,0
2006-02-10,62.45,62.58,59.67,60.66,1055300,0
2006-02-13,60.66,60.87,59.09,59.3,609100,0
2006-02-14,59.31,60.3,58.67,59.9,618400,0
2006-02-15,60.37,62.02,60,61.46,616900,0
2006-02-16,61.47,62.52,61.47,62.38,463400,0
2006-02-17,62.3,62.35,61.51,62.15,564500,0
2006-02-21,62.15,62.41,61.9,62.23,559400,0
2006-02-22,62.23,62.42,61.61,61.7,603900,0
2006-02-23,61.7,61.7,61.06,61.27,600000,0
2006-02-24,61.22,61.32,60.6,60.88,383200,0
2006-02-27,60.99,61.44,60.1,61.22,399400,0
2006-02-28,61,61.12,59.8,59.93,758700,0
2006-03-01,59.93,59.93,58.53,58.92,1115600,0
2006-03-02,58.88,59.33,58.62,59,842300,0
2006-03-03,58.81,59.2,58.51,59.01,699300,0
2006-03-06,58.85,59,57.83,58.83,636700,0
2006-03-07,58.83,58.83,57.1,57.23,732800,0
2006-03-08,57.15,57.35,56.5,57.03,521300,0
2006-03-09,57.1,58,56.71,56.82,376600,0
2006-03-10,56.81,58.5,56.66,58.26,488200,0
2006-03-13,57.96,59.2,57.75,58.2,514500,0
2006-03-14,58.18,58.94,57.79,58.88,567400,0
2006-03-15,58.82,59.52,58.73,59.5,426800,0
2006-03-16,59.75,61.51,59.7,61.51,816700,0
2006-03-17,61.65,61.83,61.16,61.75,580900,0
2006-03-20,61.65,61.99,61.23,61.48,381500,0
2006-03-21,61.48,61.48,60.1,60.1,431400,0
2006-03-22,59.93,60.91,59.75,60.54,305100,0
2006-03-23,60.27,61.34,60.09,60.95,420800,0
2006-03-24,60.8,60.81,59.19,60.38,685200,0
2006-03-27,59.9,60.09,59.5,59.62,333800,0
2006-03-28,59.4,61.88,59.4,61.46,659900,0
2006-03-29,61.56,63.14,61.14,62.88,707200,0
2006-03-30,62.87,62.94,61.21,61.75,377400,0
2006-03-31,61.9,62.87,61.73,62.84,450800,0
2006-04-03,62.75,62.75,60.78,60.99,543300,0
2006-04-04,60.77,61.26,60.05,60.98,1235200,0
2006-04-05,60.93,61.72,60.37,61.68,565400,0
2006-04-06,61.6,61.7,60.8,61.21,371100,0
2006-04-07,60.82,60.95,59.55,60.02,606300,0
2006-04-10,60,60.28,59.7,59.81,357800,0
2006-04-11,59.81,60.2,59.08,59.36,407400,0
2006-04-12,59.29,59.74,58.69,58.76,395800,0
2006-04-13,58.77,58.89,58.1,58.21,362700,0
2006-04-17,57.75,58,56.77,57.08,592400,0
2006-04-18,56.75,58.78,56.57,58.39,768200,0
2006-04-19,58.1,58.1,56.57,57.7,833000,0
2006-04-20,57.85,58.4,57.08,58.2,825900,0
2006-04-21,58.2,58.44,57.33,57.88,673500,0
2006-04-24,57.65,57.88,57.19,57.45,482900,0
2006-04-25,58.4,58.4,55.76,56.39,580800,0
2006-04-26,55.85,57.26,55.36,55.48,858100,0
2006-04-27,54.3,56.43,53,56.32,1202100,0
2006-04-28,56.05,56.39,55.58,56.16,504900,0
2006-05-01,56.1,56.34,54.99,55.1,886600,0
2006-05-02,51.51,53.44,51.48,51.5,3641900,0
2006-05-03,51,51.84,50.8,51.01,2063900,0
2006-05-04,51.01,51.18,50.73,50.83,836500,0
2006-05-05,50.82,52.82,50.79,52.61,966200,0
2006-05-08,53.2,53.74,52.8,53.59,1123200,0
2006-05-09,53.47,53.6,52.59,52.95,923700,0
2006-05-10,52.95,53.57,52.7,53.34,751700,0
2006-05-11,53.25,53.41,52.72,52.75,771400,0
2006-05-12,52.76,53.18,51.89,53.16,1170200,0
2006-05-15,53.21,54.18,52.85,54.1,1596600,0
2006-05-16,53.9,53.92,52.1,52.16,1213000,0
2006-05-17,51.71,51.88,50.88,51.05,1066200,0
2006-05-18,51.26,51.67,50.6,50.62,770400,0
2006-05-19,50.63,51.84,50.3,51.05,1066600,0
2006-05-22,50.65,50.76,49.6,50.33,1236100,0
2006-05-23,50.33,51,49.17,49.25,1583000,0
2006-05-24,49,49.5,47.04,48.1,2020400,0
2006-05-25,48.1,48.75,48,48.35,933400,0
2006-05-26,48.5,48.89,48.5,48.83,684700,0
2006-05-30,48.75,48.75,47.18,47.3,1601200,0
2006-05-31,47.44,47.69,46.64,47.02,1349100,0
2006-06-01,46.94,47.36,46.25,47.27,1155400,0
2006-06-02,47.53,47.88,46.38,46.78,887700,0
2006-06-05,46.7,46.7,44.96,44.99,1342700,0
2006-06-06,45,45,43.31,44.05,2066500,0
2006-06-07,44.05,44.81,43.8,44.52,1260800,0
2006-06-08,44.52,45.3,43.4,44.41,1898300,0
2006-06-09,44.51,45.94,44.51,45.46,1191500,0
2006-06-12,45.46,45.69,42.12,42.38,1999600,0
2006-06-13,42.2,42.94,41.72,41.92,1717900,0
2006-06-14,41.93,42.47,41.67,42,889700,0
2006-06-15,42.25,45,42.25,44.79,1402400,0
2006-06-16,44.25,44.72,43.35,43.87,1024100,0
2006-06-19,44.07,44.71,42.5,42.85,996800,0
2006-06-20,40.93,43.17,40.93,42.81,974400,0
2006-06-21,43.3,44.27,42.96,44.15,680100,0
2006-06-22,44.38,44.92,43.88,44.78,986000,0
2006-06-23,45,45.94,44.54,45.6,877500,0
2006-06-26,45.8,48.19,45.73,47.04,1526900,0
2006-06-27,47.75,48,46.71,46.87,830200,0
2006-06-28,46.87,46.99,45.34,45.8,614100,0
2006-06-29,45.93,47.72,45.87,47.69,655400,0
2006-06-30,47.93,48.11,46.3,46.54,782600,0
2006-07-03,46.54,47,46.29,46.85,226900,0
2006-07-05,46.75,46.75,45.97,45.98,703400,0
2006-07-06,45.95,47.26,45.92,47.02,776100,0
2006-07-07,46.82,49.25,46.76,48.65,1229000,0
2006-07-10,48.35,48.94,48.28,48.64,693000,0
2006-07-11,48.54,48.59,47.67,47.95,1139100,0
2006-07-12,48.25,49.64,48.2,48.59,834000,0
2006-07-13,48.59,48.59,46.26,46.51,1089700,0
2006-07-14,46,46.79,44.89,46.6,929900,0
2006-07-17,46.5,46.6,45,45.06,681200,0
2006-07-18,45.06,45.33,43.3,43.6,1529000,0
2006-07-19,43.68,46.4,43.65,46.2,975000,0
2006-07-20,46.18,46.75,45.57,45.6,942400,0
2006-07-21,45.59,46,44.32,44.71,1563100,0
2006-07-24,44.65,46.86,44.56,46.76,924100,0
2006-07-25,46.76,49.25,46.75,49.1,906800,0
2006-07-26,49.1,49.27,47.81,48.25,777400,0
2006-07-27,48.4,48.78,45.57,45.68,754900,0
2006-07-28,45.93,47.05,45.63,46.14,485600,0
2006-07-31,45.9,46.15,44.9,44.9,644500,0
2006-08-01,43,47.97,42.4,46.92,2377000,0
2006-08-02,46.8,49.1,45.78,48.59,1187000,0
2006-08-03,48,53,47.71,52.1,1742500,0
2006-08-04,52.6,53.41,47.5,48.96,1564500,0
2006-08-07,48.71,49.88,48.3,49.5,423800,0
2006-08-08,50.13,50.28,47.5,47.75,911800,0
2006-08-09,47.69,47.69,45.1,45.29,975300,0
2006-08-10,45.49,46,44.8,45,581600,0
2006-08-11,45.4,45.4,44.55,45.04,556200,0
2006-08-14,45.04,45.39,43.1,43.64,913800,0
2006-08-15,44.14,45.21,43.34,44.84,825900,0
2006-08-16,44.98,47.64,44.56,47.38,666300,0
2006-08-17,47.39,49.15,46.81,48.03,818700,0
2006-08-18,48,48.77,46.31,48.01,628800,0
2006-08-21,47.76,47.86,46.35,47.21,734000,0
2006-08-22,47.21,48.07,46.41,47.85,512300,0
2006-08-23,47.1,47.53,46.61,47.12,680000,0
2006-08-24,47.12,47.85,46.92,47.4,432900,0
2006-08-25,47.25,48,47.05,47.65,269500,0
2006-08-28,47.49,49.48,47.49,48.91,438100,0
2006-08-29,49.09,49.79,47.03,49.37,694100,0
2006-08-30,49.85,49.87,48.61,49.6,458000,0
2006-08-31,49.45,51.51,49.38,50.96,600000,0
2006-09-01,50.96,51.41,50.2,50.83,459500,0
2006-09-05,50.25,50.69,49.2,49.32,977800,0
2006-09-06,49.33,49.33,47.42,47.89,1209400,0
2006-09-07,47.64,48.48,46.61,47.92,1335100,0
2006-09-08,47.5,49.91,46.01,49.67,1473300,0
2006-09-11,50,54.98,47.95,53.24,1991200,0
2006-09-12,53.2,57.6,53.19,56.05,2193300,0
2006-09-13,55.35,58.36,54.54,56,1824300,0
2006-09-14,54.05,54.25,52.71,53.52,1101400,0
2006-09-15,53.65,56.64,53.64,55.6,1265000,0
2006-09-18,55.6,55.75,52.85,54.24,1023700,0
2006-09-19,54.24,55.06,53.47,54.15,1058300,0
2006-09-20,54,55.42,53.91,54.4,342600,0
2006-09-21,54.35,54.74,52.96,53.1,636200,0
2006-09-22,52.92,53.85,51,53.56,533300,0
2006-09-25,53.5,54.49,52.49,53.48,828300,0
2006-09-26,53.96,55.85,53.26,54.75,1435100,0
2006-09-27,54.76,55.77,54.15,55,1283100,0
2006-09-28,55,55.3,54.56,55.08,581500,0
2006-09-29,55.01,55.8,54.83,54.87,645500,0
2006-10-02,54.87,56.14,54.32,55.65,584500,0
2006-10-03,55.65,55.65,53.29,53.46,631300,0
2006-10-04,53.45,54.21,52.21,54,876600,0
2006-10-05,54,54.3,53.7,54.3,383000,0
2006-10-06,53.85,54.17,53.34,53.65,412200,0
2006-10-09,53.2,54.62,53.13,53.89,610600,0
2006-10-10,54.1,54.65,53.19,53.86,536700,0
2006-10-11,53.75,53.89,52.84,53.46,383800,0
2006-10-12,53.8,55.35,53.4,54.88,507100,0
2006-10-13,54.5,54.5,53.82,53.86,250400,0
2006-10-16,53.86,54.6,53.44,54.38,295700,0
2006-10-17,53.88,53.89,52.54,52.59,670400,0
2006-10-18,53.09,53.94,52.07,53,582200,0
2006-10-19,53,54.07,52.85,53.59,808300,0
2006-10-20,53.55,53.67,52.71,53.39,474200,0
2006-10-23,53.45,54.2,52.88,53.38,822200,0
2006-10-24,53.1,53.9,52.83,53.5,786000,0
2006-10-25,53.5,55.45,53.3,55.15,682300,0
2006-10-26,55.05,56.89,54.5,56.67,625600,0
2006-10-27,56.67,56.99,55.66,56.55,619600,0
2006-10-30,56.3,57.5,55.65,56,443400,0
2006-10-31,56.15,57.52,53.3,53.78,1000800,0
2006-11-01,53.5,53.75,51.81,52.39,898100,0
2006-11-02,51.8,52.8,51.4,51.94,523700,0
2006-11-03,52.19,52.34,51.1,51.45,378200,0
2006-11-06,51.35,52.2,51.1,51.8,289200,0
2006-11-07,51.5,51.9,51.15,51.58,358700,0
2006-11-08,51.2,52.18,51.05,51.75,390700,0
2006-11-09,51.35,51.9,51.1,51.46,384400,0
2006-11-10,51.45,52.13,51.3,52.03,357800,0
2006-11-13,51.6,52.89,51.41,51.81,279900,0
2006-11-14,52.06,53.78,51.74,53.37,383200,0
2006-11-15,53.15,54.47,53,54.22,287700,0
2006-11-16,53.99,54.13,53.61,53.99,191300,0
2006-11-17,53.74,54.12,53.3,54,234300,0
2006-11-20,54,54.58,53.73,54.06,364400,0
2006-11-21,54.19,55.6,54.08,55.1,475900,0
2006-11-22,55,55.72,54.9,55.15,278000,0
2006-11-24,55,55.29,54.61,54.98,137400,0
2006-11-27,54.99,54.99,52.8,53.18,419600,0
2006-11-28,53.18,54.24,52.22,53.54,216100,0
2006-11-29,53.5,54.09,52.82,53.71,318300,0
2006-11-30,53.76,56.98,53.29,55.99,591200,0
2006-12-01,55.9,56.19,54.63,55.29,364100,0
2006-12-04,55.01,55.52,55.01,55.43,179400,0
2006-12-05,55.25,57.45,55.12,56.75,565100,0
2006-12-06,56.95,58.24,56.55,56.95,623600,0
2006-12-07,56.9,56.9,54.74,54.75,370100,0
2006-12-08,54.8,55.55,54.78,55.15,243100,0
2006-12-11,56.5,56.5,54.38,55.31,497800,0
2006-12-12,55.4,55.61,54.47,55.1,273700,0
2006-12-13,54.92,55.15,54.06,54.06,255800,0
2006-12-14,54.2,54.89,53.84,54.1,246900,0
2006-12-15,54.1,54.28,53.23,54.12,353200,0
2006-12-18,53.65,53.65,52.17,52.53,436300,0
2006-12-19,52,52.31,51.21,52,385900,0
2006-12-20,52.25,52.5,52.05,52.25,278400,0
2006-12-21,52.25,53.07,52.25,52.7,337800,0
2006-12-22,52.71,53.3,52.49,53.01,303100,0
2006-12-26,53.01,53.5,52.78,53.08,210700,0
2006-12-27,53.08,53.45,52.99,53.41,262000,0
2006-12-28,53.2,53.5,52.78,53.1,311200,0
2006-12-29,52.95,53.91,52.95,53.57,325900,0
2007-01-03,54.7,54.7,53.6,53.9,557400,0
2007-01-04,53.81,54.15,53.18,54.05,325400,0
2007-01-05,53.8,54.18,53.34,54,352000,0
2007-01-08,53.91,53.93,52.99,53.54,452900,0
2007-01-09,53.42,54.65,53.23,54.65,292300,0
2007-01-10,54.4,54.81,54.04,54.66,856100,0
2007-01-11,54.8,56.29,54.46,56.26,501100,0
2007-01-12,56.34,56.86,55.84,56.68,318800,0
2007-01-16,56.54,57.39,56.09,57.19,412400,0
2007-01-17,56.65,58,56.61,57.75,383500,0
2007-01-18,58,58,56.84,57.1,286300,0
2007-01-19,56.96,58,56.77,57.76,280800,0
2007-01-22,57.96,57.96,57.04,57.17,351400,0
2007-01-23,57.15,58.19,56.9,57.13,279100,0
2007-01-24,57.11,58.09,57.1,58,288200,0
2007-01-25,58,58.38,57.25,57.44,456200,0
2007-01-26,57.55,57.79,56.04,56.67,364000,0
2007-01-29,56.57,57.71,56.57,57.17,281800,0
2007-01-30,57.19,57.2,56.08,56.69,318000,0
2007-01-31,56.35,58,56.28,57.9,458900,0
2007-02-01,57.99,58.57,57.46,58.32,400100,0
2007-02-02,58.3,59.46,58.23,58.6,385800,0
2007-02-05,58.61,58.82,57.39,58.59,350200,0
2007-02-06,59.44,64.1,59.34,61.06,1422900,0
2007-02-07,60,60,58.05,58.59,841000,0
2007-02-08,58.1,58.96,56.67,57.17,553300,0
2007-02-09,57.01,57.5,55.86,56.03,355500,0
2007-02-12,56.04,56.22,53.78,54.05,862550,0
2007-02-13,54.45,55.14,54.2,54.9,403682,0
2007-02-14,54.85,55.31,54.5,54.57,350893,0
2007-02-15,54.7,55.72,54.7,55.15,282600,0
2007-02-16,55.39,55.65,54.78,55,380700,0
2007-02-20,54.71,55.78,54.64,55.47,428300,0
2007-02-21,55.47,57.82,55.3,56.56,786800,0
2007-02-22,56.9,57.1,55.1,55.56,317500,0
2007-02-23,55.5,55.6,55,55.03,232300,0
2007-02-26,55.05,55.34,54.98,55.02,348304,0
2007-02-27,54.65,55.85,54.65,55,664800,0
2007-02-28,55.14,55.84,54.87,55.63,516400,0
2007-03-01,55.01,55.94,54.55,55.73,496800,0
2007-03-02,55.74,56.88,55.23,55.25,498100,0
2007-03-05,55,55.64,53.79,55,818400,0
2007-03-06,55.35,56.49,55.33,56.07,477300,0
2007-03-07,56,56.75,55.67,55.67,393800,0
2007-03-08,55.95,56.47,55.22,55.38,364700,0
2007-03-09,55.58,55.58,54.87,55.18,277000,0
2007-03-12,55.18,55.21,54.79,55,448900,0
2007-03-13,54.84,55.02,52.71,53.05,1089800,0
2007-03-14,52.16,54.39,52.16,54.02,474400,0
2007-03-15,53.86,54.32,53.79,54.03,267111,0
2007-03-16,54.22,54.66,53.82,54.25,281600,0
2007-03-19,54.5,55.55,54.26,55.45,317500,0
2007-03-20,55.12,56.67,55.01,56.32,512800,0
2007-03-21,56.23,57,56.15,56.48,328400,0
2007-03-22,56.23,56.68,55.08,56,273200,0
2007-03-23,55.75,56.35,55.51,55.76,295450,0
2007-03-26,55.62,56.28,55.23,55.64,249490,0
2007-03-27,55.64,55.92,54.63,54.64,301500,0
2007-03-28,54.39,54.4,52.7,53.34,471700,0
2007-03-29,53.88,54,52.86,53.06,384800,0
2007-03-30,53.04,53.49,52.19,52.31,439032,0
2007-04-02,52.2,53.49,52.2,52.68,300300,0
2007-04-03,52.7,53.98,52.53,53.67,232000,0
2007-04-04,53.52,53.84,53.09,53.59,161900,0
2007-04-05,53.59,54.18,53.41,53.57,134302,0
2007-04-09,53.27,53.77,53.12,53.42,185900,0
2007-04-10,53.54,54.35,53.35,54.05,243700,0
2007-04-11,54.42,54.61,53.2,53.29,214845,0
2007-04-12,53.29,54.28,52.44,54.07,435300,0
2007-04-13,53.88,54.1,52.93,53.25,304700,0
2007-04-16,53.41,53.85,53.15,53.4,234130,0
2007-04-17,53.36,55.75,53.15,54.77,839400,0
2007-04-18,54.28,56.61,53.85,55.38,886200,0
2007-04-19,54.82,55.96,54.52,54.95,417200,0
2007-04-20,55.36,56.02,54.29,55.25,369000,0
2007-04-23,55.09,55.93,55,55.49,310300,0
2007-04-24,55.47,55.74,54.9,55.25,220399,0
2007-04-25,55.28,57,55.17,56.62,605000,0
2007-04-26,56.55,59.95,56.05,58.46,1138485,0
2007-04-27,58.19,58.95,58.01,58.65,432900,0
2007-04-30,58.5,58.5,56.63,56.63,572999,0
2007-05-01,56.63,57.5,55.27,57.05,679900,0
2007-05-02,57.16,59,56.73,57.13,751200,0
2007-05-03,57.1,57.95,56.92,57.3,614866,0
2007-05-04,57.3,57.75,57,57.3,809500,0
2007-05-07,57.2,58.05,57.06,58.02,365700,0
2007-05-08,58.02,60.85,57.94,59.45,1499400,0
2007-05-09,59.05,59.71,58.97,59.31,449100,0
2007-05-10,58.98,59.34,57.46,57.63,504453,0
2007-05-11,57.7,58.35,57.15,57.6,498300,0
2007-05-14,57.74,58.09,56.72,56.73,519600,0
2007-05-15,56.71,57.2,56,56.5,647511,0
2007-05-16,56.42,56.55,55,55.72,510300,0
2007-05-17,55.4,55.55,54.85,55.3,327466,0
2007-05-18,55.3,55.39,54.04,54.35,651200,0
2007-05-21,54.46,55.68,54.46,54.75,454800,0
2007-05-22,55.46,57.37,55.26,55.5,1197400,0
2007-05-23,55.5,56.18,53.07,53.07,1567800,0
2007-05-24,53.08,53.1,50.98,51.64,2515450,0
2007-05-25,51.55,53.15,51.34,51.87,1239800,0
2007-05-29,51.87,52.6,51.38,52.53,641500,0
2007-05-30,52.27,53.21,51.95,52.94,665100,0
2007-05-31,52.94,52.96,51.95,52.34,573800,0
2007-06-01,52.62,52.62,51.08,51.34,710100,0
2007-06-04,50.94,51.51,50.5,50.72,850500,0
2007-06-05,50.51,50.79,49.58,49.7,890300,0
2007-06-06,49.7,49.76,49.03,49.75,1064800,0
2007-06-07,49.7,50.28,48.6,48.61,989845,0
2007-06-08,48.41,49.46,48.4,49.25,585650,0
2007-06-11,49.02,49.44,48.6,48.8,524900,0
2007-06-12,48.8,48.85,47.54,47.86,739000,0
2007-06-13,47.75,48.15,47.11,48.15,1427900,0
2007-06-14,48.26,48.42,47.93,47.94,748400,0
2007-06-15,48.09,48.24,47.31,47.32,1064100,0
2007-06-18,47.45,47.52,46.58,47,1645400,0
2007-06-19,46.75,48.66,46.73,48.49,1002900,0
2007-06-20,48.44,48.64,47.84,48,565600,0
2007-06-21,47.98,47.98,47.36,47.7,862400,0
2007-06-22,47.45,47.62,46.62,46.64,630800,0
2007-06-25,47.3,47.69,46.2,46.45,770800,0
2007-06-26,46.45,46.8,45.76,45.99,591400,0
2007-06-27,45.7,46.7,45.15,46.39,761500,0
2007-06-28,46.39,46.8,45.99,46.61,474500,0
2007-06-29,46.91,46.91,46.11,46.34,724300,0
2007-07-02,46.34,46.94,45.95,46.88,577100,0
2007-07-03,47.2,47.22,46.55,46.83,305000,0
2007-07-05,46.84,47.34,46.56,46.72,642100,0
2007-07-06,46.9,47.33,46.62,47,571800,0
2007-07-09,46.9,47,46.22,46.65,256600,0
2007-07-10,46.5,46.64,45.33,45.51,647200,0
2007-07-11,45.34,45.5,44.82,45.28,725100,0
2007-07-12,45.3,45.99,45.18,45.99,441200,0
2007-07-13,45.99,47.29,45.83,47,948100,0
2007-07-16,47,47,45.47,45.53,435800,0
2007-07-17,45.39,46.02,45.29,45.3,208400,0
2007-07-18,45,45.12,43.9,44.19,1002700,0
2007-07-19,44.26,44.5,44,44.15,470400,0
2007-07-20,44.31,44.48,42.63,42.71,1312900,0
2007-07-23,42.64,42.68,41.85,42.06,992331,0
2007-07-24,41.65,42.02,40.83,41.01,937968,0
2007-07-25,41.05,42.31,40.62,42.1,1035773,0
2007-07-26,41.55,41.77,40.19,41,963299,0
2007-07-27,41.25,41.4,39.78,39.95,1725700,0
2007-07-30,40.3,41.19,39.9,40.81,707370,0
2007-07-31,42,43.48,40.27,40.54,2054000,0
2007-08-01,41.61,42,39,39.93,1570570,0
2007-08-02,39.93,40.9,39.67,40.4,1024032,0
2007-08-03,40.1,40.61,39.08,39.42,1460200,0
2007-08-06,39.83,39.83,36.41,39.14,1621100,0
2007-08-07,39.14,40.3,38.16,39.84,1258181,0
2007-08-08,41.73,42.66,39.55,41.21,1660800,0
2007-08-09,40.7,42.49,39,39.8,1866567,0
2007-08-10,39.75,39.93,37.95,38.3,1121520,0
2007-08-13,38.55,39.36,36.75,37.1,1316400,0
2007-08-14,36.8,37.04,35.01,35.39,1664300,0
2007-08-15,35.14,35.25,33.4,33.48,2118600,0
2007-08-16,32.9,35,31.86,34.56,2068400,0
2007-08-17,36,37.23,32.4,34.25,2566400,0
2007-08-20,34.6,34.71,33.03,33.35,905400,0
2007-08-21,33.18,33.65,32.75,33.3,872900,0
2007-08-22,33.91,35.08,33.66,34.23,788900,0
2007-08-23,34.65,34.65,32.93,33.06,952000,0
2007-08-24,33.01,33.26,32.46,32.79,715600,0
2007-08-27,32.75,32.89,31.52,31.54,869000,0
2007-08-28,31.5,31.58,30.43,30.5,1326900,0
2007-08-29,30.84,32.15,30.71,31.5,2145900,0
2007-08-30,31.3,31.65,30.47,30.8,916400,0
2007-08-31,31.14,31.95,30.45,31.62,2564600,0
2007-09-04,31.85,32.84,31.56,32.32,806000,0
2007-09-05,32.2,32.22,31.56,31.99,1177700,0
2007-09-06,32,32.49,31.7,32.18,1086700,0
2007-09-07,31.96,32.32,31.7,32.21,1023700,0
2007-09-10,32.64,33.12,31.8,31.82,886400,0
2007-09-11,32.14,33.17,31.88,33.17,760300,0
2007-09-12,33.12,33.87,33.01,33.63,899700,0
2007-09-13,33.93,35.28,33.77,35.04,954100,0
2007-09-14,34.51,35.5,34.5,35.26,512300,0
2007-09-17,35.3,36.04,34.24,34.88,526800,0
2007-09-18,35.87,36.47,34.34,36.47,645700,0
2007-09-19,36.5,38,36.07,36.2,823100,0
2007-09-20,36,36.31,34.53,34.53,509300,0
2007-09-21,34.84,35.75,34.14,35.39,610300,0
2007-09-24,35.39,35.39,34,34.13,555100,0
2007-09-25,34,34,33.36,33.55,540700,0
2007-09-26,33.53,34.8,33.4,34.31,416800,0
2007-09-27,34.41,34.78,34.03,34.5,403800,0
2007-09-28,34.21,34.4,33.51,33.61,428200,0
2007-10-01,33.62,34.26,33.62,33.95,734600,0
2007-10-02,33.94,34.39,33.4,34.39,1245300,0
2007-10-03,34.4,34.96,34.14,34.82,572500,0
2007-10-04,34.8,34.8,33.84,34.15,1733000,0
2007-10-05,34.29,34.64,33.96,34.15,839200,0
2007-10-08,34.48,34.83,33.08,34.04,1457903,0
2007-10-09,34.42,35.51,34.22,35.51,790900,0
2007-10-10,35.22,36.5,34.72,36.27,779700,0
2007-10-11,37.03,37.9,36.09,36.65,1460800,0
2007-10-12,36.56,36.82,35.22,35.53,509300,0
2007-10-15,35.61,35.77,33.68,34.04,612800,0
2007-10-16,33.95,33.95,32.77,32.82,1078800,0
2007-10-17,33.54,33.55,31.56,32.02,1937200,0
2007-10-18,31.75,32.03,31.39,31.92,910900,0
2007-10-19,31.76,31.87,31.21,31.52,780800,0
2007-10-22,31.1,32.29,31,31.99,1070000,0
2007-10-23,32.27,32.6,31.71,32.6,685500,0
2007-10-24,32.33,32.86,32.03,32.86,950500,0
2007-10-25,33.04,33.96,32.42,33.87,803400,0
2007-10-26,33.9,34.17,32.93,33.69,404700,0
2007-10-29,33.79,33.96,33.13,33.72,483000,0
2007-10-30,33.8,34.16,33.68,33.94,377900,0
2007-10-31,34.34,34.63,33.28,33.86,559400,0
2007-11-01,33.46,34.74,32.67,33.5,1070700,0
2007-11-02,33.56,33.75,32.6,33.22,548600,0
2007-11-05,33,33.9,32.79,33.53,607012,0
2007-11-06,34,34,31.86,32.37,924900,0
2007-11-07,31.81,32,31.48,31.66,1033900,0
2007-11-08,32.14,32.14,30.02,30.76,1188388,0
2007-11-09,30.75,30.75,29.6,29.82,1241132,0
2007-11-12,29.92,30.59,29.6,30.07,646825,0
2007-11-13,30.5,30.83,30.08,30.83,1064701,0
2007-11-14,31.19,31.21,30.42,30.5,591400,0
2007-11-15,30.5,30.66,30.1,30.45,839000,0
2007-11-16,30.75,30.79,30.09,30.5,710300,0
2007-11-19,30.62,30.62,29.07,29.07,1141900,0
2007-11-20,29,29.27,28.02,28.94,1050093,0
2007-11-21,28.51,28.8,28.07,28.07,1125200,0
2007-11-23,28.17,28.56,28.07,28.46,289263,0
2007-11-26,28.33,28.36,27.44,27.6,634934,0
2007-11-27,28.09,28.09,26.76,27.23,719100,0
2007-11-28,27.24,28.11,27.23,28.11,1039707,0
2007-11-29,27.79,27.95,26.7,27.59,1058337,0
2007-11-30,28.01,29.3,28.01,28.45,1489473,0
2007-12-03,28.77,28.77,28,28.43,740125,0
2007-12-04,28.05,28.31,27.21,27.26,652001,0
2007-12-05,27.33,28.18,27.12,27.73,496265,0
2007-12-06,27.62,28.98,27.62,28.85,705200,0
2007-12-07,28.76,29.5,28.63,29.4,881760,0
2007-12-10,29.61,29.82,28.87,29.77,681120,0
2007-12-11,29.58,30.49,27.89,27.89,817168,0
2007-12-12,28.87,29.16,27.15,27.81,844600,0
2007-12-13,28,28.05,27.4,27.84,710780,0
2007-12-14,27.98,28.58,27.61,28.17,755131,0
2007-12-17,28.4,29.16,28.39,28.95,1107511,0
2007-12-18,28.75,31.32,28.75,31.01,1630230,0
2007-12-19,31.12,33.15,31.08,33.12,1740233,0
2007-12-20,32.89,33.5,32.89,33.33,1577275,0
2007-12-21,33.45,33.74,32.98,33.48,1076601,0
2007-12-24,33.87,34.37,33.5,34.27,878760,0
2007-12-26,34.93,34.93,33.75,33.93,800517,0
2007-12-27,33.69,34.24,33.69,33.85,539400,0
2007-12-28,34.35,35.08,33.85,34.61,807536,0
2007-12-31,34.57,36.23,34.57,35.51,1243196,0
2008-01-02,35.21,36.22,34.37,34.7,1299713,0
2008-01-03,34.99,35.44,34.41,34.59,1346816,0
2008-01-04,34.75,34.75,32.08,32.5,2790502,0
2008-01-07,32.99,34.13,32.23,34.13,1904497,0
2008-01-08,33.9,35.2,33.19,33.55,1586192,0
2008-01-09,33.55,33.83,30.2,32.74,1631428,0
2008-01-10,32.36,33,31.65,32.3,1617001,0
2008-01-11,32.41,33,31.53,32,1101584,0
2008-01-14,32.03,32.7,31.5,31.89,917746,0
2008-01-15,32,32,30.65,31.01,606250,0
2008-01-16,30.77,31.5,30.62,31,763253,0
2008-01-17,30.62,31.33,30.33,30.76,858860,0
2008-01-18,30.93,31.63,30.84,31.01,1229679,0
2008-01-22,31,32.51,29.5,32.11,2737379,0
2008-01-23,32.26,36.12,30.96,35.4,2517972,0
2008-01-24,35.5,37.96,35,37.2,1525213,0
2008-01-25,37.93,38.1,36.04,36.04,1433068,0
2008-01-28,36.29,36.62,35.1,36.26,1425359,0
2008-01-29,36.98,38.4,36.41,38.31,1617443,0
2008-01-30,38.01,38.5,37.32,37.64,1140823,0
2008-01-31,37.12,39.47,36.73,38.82,1110867,0
2008-02-01,38.21,39.9,38.21,39.9,943965,0
2008-02-04,39.99,40.01,39.36,39.61,1379568,0
2008-02-05,39.61,39.61,38.03,39.16,916008,0
2008-02-06,39.93,39.93,37.95,37.97,662763,0
2008-02-07,37.89,38.96,36.94,38.77,632900,0
2008-02-08,38.94,39.35,38.01,38.25,1265555,0
2008-02-11,38.2,39.39,38.2,38.76,852400,0
2008-02-12,38.77,39.87,38.04,38.74,623075,0
2008-02-13,39.45,39.45,37.76,38.67,776535,0
2008-02-14,39.39,39.39,38.15,38.35,472063,0
2008-02-15,38,38.65,37.1,37.65,491779,0
2008-02-19,39.09,40.8,36.6,36.65,1404972,0
2008-02-20,36.32,38.43,36,37.7,742442,0
2008-02-21,38.07,38.08,36.36,36.84,685056,0
2008-02-22,37.22,37.74,36.44,37.53,585516,0
2008-02-25,37.78,38.92,37.12,38.91,560722,0
2008-02-26,38.29,40.28,38.29,39.68,507350,0
2008-02-27,38.34,40.12,37.9,39.6,1726123,0
2008-02-28,39.99,39.99,38.28,38.85,522881,0
2008-02-29,38.1,38.68,38.02,38.45,752358,0
2008-03-03,38.73,38.73,37.88,38.3,826160,0
2008-03-04,37.82,38.66,37.82,38.66,817508,0
2008-03-05,39.23,39.77,38.49,39.1,891900,0
2008-03-06,38.75,39.58,38.45,38.45,539948,0
2008-03-07,38.04,38.94,36.9,37.22,984726,0
2008-03-10,37.11,38.46,37.11,38.09,1165961,0
2008-03-11,38.85,39.43,38,38.97,965474,0
2008-03-12,38.91,39.82,38.21,38.94,944504,0
2008-03-13,39.49,40.5,37.94,40.5,839167,0
2008-03-14,40.5,42.11,39.51,41.76,1326189,0
2008-03-17,41.49,42,39.65,41.56,1153872,0
2008-03-18,41.91,44.74,41.91,44.49,1673035,0
2008-03-19,44.83,44.83,42.66,43.45,746601,0
2008-03-20,43.25,46.39,42.8,46.01,1079108,0
2008-03-24,46.82,46.82,43.05,44.5,1804872,0
2008-03-25,43.84,44.65,43.31,44.61,1570571,0
2008-03-26,44.3,45.04,42.97,43.2,605528,0
2008-03-27,43.01,44.09,42.16,42.24,944408,0
2008-03-28,42.15,43,41.53,42,802320,0
2008-03-31,43.99,43.99,42.46,42.93,1726229,0
2008-04-01,43.02,44.47,41.78,44.47,1163785,0
2008-04-02,44.79,44.79,43.29,43.5,972740,0
2008-04-03,43.4,43.74,42.85,43.13,1133779,0
2008-04-04,43.79,43.98,42.8,42.97,1067085,0
2008-04-07,43.01,43.6,41.85,42.37,844603,0
2008-04-08,42.37,42.43,41.32,41.63,576939,0
2008-04-09,41.41,41.98,40.3,40.54,615039,0
2008-04-10,40.5,41.6,40.36,40.65,521887,0
2008-04-11,40.01,41.26,39.83,39.95,840938,0
2008-04-14,39.88,40.29,38.59,39.38,1074734,0
2008-04-15,39.74,40.39,38,39.23,944798,0
2008-04-16,39.7,40.34,39,40.33,669331,0
2008-04-17,39.95,40.25,39.37,40.2,430969,0
2008-04-18,40,41.35,40,40.56,571296,0
2008-04-21,40.56,40.56,39.67,39.97,419003,0
2008-04-22,39.76,40.19,39.65,39.87,384661,0
2008-04-23,39.68,40,38.98,39.44,428245,0
2008-04-24,39.36,40.96,39.04,40.86,518851,0
2008-04-25,40.74,42.05,40.49,41.91,604413,0
2008-04-28,43.99,43.99,42.03,42.23,857203,0
2008-04-29,41.95,42.24,41.29,41.5,498545,0
2008-04-30,41.75,42.14,40.09,40.67,595945,0
2008-05-01,40.6,41.23,40,40.5,815962,0
2008-05-02,41.17,41.17,40.04,40.47,540104,0
2008-05-05,40.49,42,40.49,42,476621,0
2008-05-06,42.6,42.97,41.25,41.8,721116,0
2008-05-07,41.58,42.11,40.02,40.1,568988,0
2008-05-08,40,40.56,39.56,39.99,427456,0
2008-05-09,39.51,40.25,39.42,39.83,338708,0
2008-05-12,40.42,40.42,39.12,40.2,353354,0
2008-05-13,40.3,40.51,39.3,39.82,450201,0
2008-05-14,39.75,40.02,38.8,39,708996,0
2008-05-15,39.14,39.72,38.78,39.59,550887,0
2008-05-16,39.51,39.84,39.42,39.57,589145,0
2008-05-19,39.4,39.95,39.3,39.55,1030294,0
2008-05-20,39.34,40.29,39.23,39.23,1020983,0
2008-05-21,39.34,39.87,39.04,39.04,791028,0
2008-05-22,39.04,39.71,38.5,38.71,356534,0
2008-05-23,38.71,38.85,37.44,37.71,507151,0
2008-05-27,37.49,38.48,37.49,38.4,1801239,0
2008-05-28,38.44,39.02,38.4,38.82,427632,0
2008-05-29,38.82,39.22,38.54,39,354078,0
2008-05-30,39.01,39.01,38.12,38.38,531503,0
2008-06-02,38.36,38.65,37.21,37.96,432128,0
2008-06-03,37.81,38.2,37.6,38,495745,0
2008-06-04,38.13,38.29,37.75,38.02,563428,0
2008-06-05,37.91,38.2,37.18,38.2,491158,0
2008-06-06,37.91,37.91,35.84,35.96,1141362,0
2008-06-09,35.95,37.09,35.48,35.48,727641,0
2008-06-10,35.54,36.51,35.13,36.01,619707,0
2008-06-11,35.79,36.15,35,35.19,475967,0
2008-06-12,35.32,36.32,35.27,35.89,552595,0
2008-06-13,36.34,36.36,35.45,36.36,410313,0
2008-06-16,35.5,36.74,35,36.74,409971,0
2008-06-17,37,37,35.47,35.62,478604,0
2008-06-18,35.64,35.96,35.02,35.47,469896,0
2008-06-19,35.47,36.15,35.37,35.64,728274,0
2008-06-20,36.22,36.22,35,35.16,652891,0
2008-06-23,35.15,35.48,34.68,34.89,784853,0
2008-06-24,34.89,35.71,34.25,35.56,427868,0
2008-06-25,35.56,36.17,35.37,35.94,734452,0
2008-06-26,35.14,35.8,34.63,34.63,803310,0
2008-06-27,34.46,35.01,34.13,34.22,840000,0
2008-06-30,34.2,34.78,33.79,34.32,494245,0
2008-07-01,33.97,34.34,33.38,33.99,754598,0
2008-07-02,33.84,34.21,32.75,32.75,920179,0
2008-07-03,32.9,33.07,31.96,32.66,719720,0
2008-07-07,32.61,33.28,32.01,32.38,818745,0
2008-07-08,32.29,34.89,32.07,34.39,1067169,0
2008-07-09,34.15,34.42,32.31,32.49,873871,0
2008-07-10,32.55,33.43,32.1,32.84,732392,0
2008-07-11,32.3,33.62,31.67,32.86,618938,0
2008-07-14,33.07,33.46,31.75,31.91,721448,0
2008-07-15,31.63,32.89,30.63,32.02,835110,0
2008-07-16,31.85,34.82,31.66,34.57,969735,0
2008-07-17,33.4,34.79,32,34.16,1355353,0
2008-07-18,34.34,35.27,33.64,34.92,906144,0
2008-07-21,34.81,35.1,33.28,33.6,830197,0
2008-07-22,33.52,35.82,33.04,35.82,921647,0
2008-07-23,35.83,36.98,34.94,36.3,1161352,0
2008-07-24,36.3,36.3,33.52,33.72,976504,0
2008-07-25,33.72,35.11,33.72,34.53,781613,0
2008-07-28,34.37,35.2,34.09,34.17,886645,0
2008-07-29,34.91,35.91,33.86,35.91,1089091,0
2008-07-30,35.89,36.35,33.99,35.14,737517,0
2008-07-31,35.14,35.27,33.6,35.03,833246,0
2008-08-01,34.9,36,33.89,35.15,1081873,0
2008-08-04,35.15,35.37,33.96,34.31,840395,0
2008-08-05,34.85,36.5,34.03,36.5,1204394,0
2008-08-06,36.5,36.5,34.92,35.39,734752,0
2008-08-07,35.08,36.15,34.34,35.04,802479,0
2008-08-08,34.93,37.17,34.55,36.89,934766,0
2008-08-11,36.89,38.24,36.31,37.94,1157064,0
2008-08-12,38.05,38.05,36.26,36.71,977875,0
2008-08-13,36.81,37.29,35.99,36.35,836072,0
2008-08-14,35.5,38.19,35.5,38.19,1096877,0
2008-08-15,38.08,38.3,36.05,36.75,860988,0
2008-08-18,37.2,37.2,35.95,36.21,1081885,0
2008-08-19,35.95,36.14,34.58,34.74,1185362,0
2008-08-20,34.26,35.22,34.06,34.91,783991,0
2008-08-21,34.82,35.43,34.47,35.26,787648,0
2008-08-22,35.42,35.82,34.91,35.82,613186,0
2008-08-25,35.82,35.82,34.87,35.19,651019,0
2008-08-26,35.33,35.93,35,35.79,542467,0
2008-08-27,35.22,36.46,35.22,36.16,436884,0
2008-08-28,36.26,37.33,35.68,37.21,702477,0
2008-08-29,37.16,37.65,36.3,37.27,596796,0
2008-09-02,37.91,37.94,35.99,37.23,748672,0
2008-09-03,36.97,37.38,36.07,36.51,1139179,0
2008-09-04,36.18,36.58,35.33,35.4,1062175,0
2008-09-05,34.93,35.97,34.51,35.89,1491424,0
2008-09-08,37,37.87,36.71,37.87,1847092,0
2008-09-09,38.03,38.03,36.27,36.45,1316110,0
2008-09-10,36.7,38.45,36.47,37.55,985209,0
2008-09-11,36.81,38.61,36.57,38.16,800691,0
2008-09-12,37.51,38.7,37.5,38.09,679028,0
2008-09-15,36.67,38.08,36.28,36.73,1702825,0
2008-09-16,36.08,38.57,36.08,38.44,1646764,0
2008-09-17,37.77,38.42,37.06,37.17,1968870,0
2008-09-18,37.34,38.65,35.81,38.65,3671341,0
2008-09-19,40.05,42.49,38.92,42.49,2668468,0
2008-09-22,41.82,41.82,37.94,38.17,1513181,0
2008-09-23,38.01,39.19,37.88,38.13,871251,0
2008-09-24,38.85,39.1,38.01,38.23,716070,0
2008-09-25,38.35,39.78,38.01,39.4,597368,0
2008-09-26,37.84,41.25,36.98,41.16,868675,0
2008-09-29,39.35,41,37.56,37.82,1378895,0
2008-09-30,37.65,39.72,37.65,39.09,1203960,0
2008-10-01,39.08,39.76,37.99,39.24,793717,0
2008-10-02,38.63,38.98,37.56,37.81,1446701,0
2008-10-03,38.44,38.81,37.06,37.6,1876530,0
2008-10-06,36.41,37.16,35.2,35.93,1929547,0
2008-10-07,36.26,36.99,33.63,33.97,1488552,0
2008-10-08,33.95,34.9,32.5,33.22,1922599,0
2008-10-09,33.51,35.54,31.68,31.68,1559664,0
2008-10-10,30.1,34.15,30,33.35,4167180,0
2008-10-13,35.2,35.61,32.99,34.74,1499190,0
2008-10-14,35.03,35.03,31.03,32.52,1689960,0
2008-10-15,31.63,32.07,29.55,30.19,1341401,0
2008-10-16,30.29,32.11,29.42,31.6,2035318,0
2008-10-17,30.36,32.24,30.16,30.84,996269,0
2008-10-20,31,32.29,30.38,31.28,1093545,0
2008-10-21,30.32,32.47,30,30.14,784416,0
2008-10-22,29.76,30.78,28.27,28.57,1849451,0
2008-10-23,28.75,29.04,26.5,27.23,2377564,0
2008-10-24,26.41,27.37,25.07,26.39,1988684,0
2008-10-27,25.38,27.28,25.17,25.27,1417074,0
2008-10-28,26.46,28.54,25.02,28.23,1792124,0
2008-10-29,28,31.04,26.88,29.63,2302120,0
2008-10-30,30.49,30.95,28.63,29.43,744711,0
2008-10-31,29.41,30.92,28.6,30.92,948287,0
2008-11-03,30.46,32.3,29.53,32.3,716701,0
2008-11-04,28,32.01,26,30.5,1313623,0
2008-11-05,29.64,30.18,28.1,28.43,989707,0
2008-11-06,28.17,29.83,26.71,26.91,1113317,0
2008-11-07,27.18,27.58,25.4,26.25,1189170,0
2008-11-10,26.73,27.32,25.02,25.4,851853,0
2008-11-11,25.76,26.44,24.7,25.28,831486,0
2008-11-12,24.8,25.56,24.46,24.46,1171638,0
2008-11-13,24.83,28.13,23.57,26.69,1983845,0
2008-11-14,26.22,26.78,24.6,25.17,1199603,0
2008-11-17,25.5,26.39,24.21,24.42,846519,0
2008-11-18,24.75,25.86,23.94,25.2,1031736,0
2008-11-19,25,25.24,22.01,22.18,1804276,0
2008-11-20,21.99,22,19.35,19.77,3002864,0
2008-11-21,19.97,23.17,18.8,22.9,3265611,0
2008-11-24,23.41,27.1,21.43,26.48,2447303,0
2008-11-25,26.46,27.03,23.83,26,1483417,0
2008-11-26,25.63,26.6,24.58,26.34,1598164,0
2008-11-28,26.13,27.19,25.98,26.41,711200,0
2008-12-01,25.98,25.98,22.49,22.61,1908482,0
2008-12-02,22.81,24.65,21.08,24.32,2744478,0
2008-12-03,23.52,24.92,22.4,24.6,2049021,0
2008-12-04,24.39,26.5,24.09,25.46,2171694,0
2008-12-05,24.49,28.9,24.49,28.25,2385914,0
2008-12-08,28.5,28.99,26.63,28.74,2097135,0
2008-12-09,28.17,29.39,27.51,28.95,1871440,0
2008-12-10,29.44,29.49,26.21,27.46,2035586,0
2008-12-11,28.18,28.18,25.32,25.5,3084393,0
2008-12-12,25.12,27.21,25,27.21,2511724,0
2008-12-15,27.15,27.42,24.79,25.49,1544207,0
2008-12-16,25.18,27.34,25.18,27.2,3349132,0
2008-12-17,25.66,27.86,24.81,27.12,1865549,0
2008-12-18,27.12,27.2,25.03,25.24,1807203,0
2008-12-19,25.01,26.22,25.01,25.88,1385841,0
2008-12-22,25.88,26.13,24.17,24.91,1295570,0
2008-12-23,24.98,25.7,24.45,24.74,1029337,0
2008-12-24,24.68,24.89,24.25,24.37,471183,0
2008-12-26,24.51,24.86,24.28,24.75,538750,0
2008-12-29,24.11,24.74,23.63,23.68,1102778,0
2008-12-30,23.91,24.19,23.68,24.18,1283885,0
2008-12-31,23.87,24.43,23.56,24.32,1680605,0
2009-01-02,24.42,24.98,23.3,24.72,1108513,0
2009-01-05,24.5,25.75,24.09,24.9,1119746,0
2009-01-06,25.3,25.83,24.03,25.6,1401500,0
2009-01-07,25.16,25.95,24.85,25.02,1057631,0
2009-01-08,24.59,25.82,24.29,25.63,799057,0
2009-01-09,25.42,25.75,24.5,25.06,1168892,0
2009-01-12,24.98,24.98,23.59,23.88,1298829,0
2009-01-13,24.07,24.3,23.2,24.09,2068948,0
2009-01-14,23.82,24.41,23.54,23.99,2947216,0
2009-01-15,23.98,25.44,23.29,24.83,1346888,0
2009-01-16,25.44,25.94,24.47,25,1613106,0
2009-01-20,24.31,24.69,23.15,23.32,2618068,0
2009-01-21,23.87,25.34,22.91,24.92,4418215,0
2009-01-22,24.27,25.25,24.08,24.46,1668332,0
2009-01-23,24.06,25.37,23.87,25.37,1293922,0
2009-01-26,25.4,26.27,24.92,25.89,959973,0
2009-01-27,26.01,26.38,24.89,25.35,874084,0
2009-01-28,25.51,27.02,25.43,26.85,1870225,0
2009-01-29,26.26,26.54,25.52,25.74,1374505,0
2009-01-30,25.94,26.17,23.77,24.05,1495549,0
2009-02-02,23.89,23.97,23.25,23.66,1233876,0
2009-02-03,23.74,23.78,22.93,23.25,1817376,0
2009-02-04,23.25,23.4,22.57,22.73,1249415,0
2009-02-05,22.8,22.93,22.12,22.29,1650944,0
2009-02-06,22.46,23.19,22.1,23,1974600,0
2009-02-09,22.98,23.17,22.62,22.99,955931,0
2009-02-10,22.9,23.39,21.42,21.52,1788421,0
2009-02-11,21.49,23.38,21.49,23.2,2671495,0
2009-02-12,22.71,23.96,22.45,23.76,2176890,0
2009-02-13,23.6,24.22,22.9,23.48,1470975,0
2009-02-17,21.98,24.45,21.98,22.55,1682024,0
2009-02-18,23.03,23.19,21.9,22.29,1339894,0
2009-02-19,22.9,22.99,20.84,21.1,1781021,0
2009-02-20,20.63,22.05,20.44,21.74,2192756,0
2009-02-23,21.91,22.28,20.74,20.91,2282744,0
2009-02-24,21.5,21.54,20.03,21.36,2542674,0
2009-02-25,20.97,21.47,20.47,20.49,1403749,0
2009-02-26,20.53,21.05,19.67,19.75,1687349,0
2009-02-27,19.49,19.74,18.35,18.39,2160809,0
2009-03-02,18.4,18.49,16.61,16.68,3619209,0
2009-03-03,16.5,17.79,16,16.4,2639550,0
2009-03-04,16.58,16.88,16.27,16.53,2019381,0
2009-03-05,16.25,16.45,15.62,15.73,2177065,0
2009-03-06,15.7,16.01,14.84,15.67,2100308,0
2009-03-09,15.56,15.84,15,15.31,1415970,0
2009-03-10,15.64,15.9,15.26,15.82,3616724,0
2009-03-11,15.9,15.97,15.38,15.59,2031777,0
2009-03-12,15.53,15.95,15.35,15.85,3087777,0
2009-03-13,15.73,16.19,15.51,15.99,1670417,0
2009-03-16,16.02,16.64,15.35,15.44,2898900,0
2009-03-17,15.36,15.74,15.07,15.7,3797341,0
2009-03-18,15.46,15.94,15.44,15.84,7128710,0
2009-03-19,16.23,16.34,15.41,15.48,2755486,0
2009-03-20,15.59,15.74,14.53,14.59,2640282,0
2009-03-23,15.85,16.4,15,16.37,3877777,0
2009-03-24,15.95,16.17,15.37,15.47,2746898,0
2009-03-25,15.61,16.66,15.61,16.6,3107599,0
2009-03-26,16.67,17.08,16.33,17.04,2802285,0
2009-03-27,16.76,17.04,16.3,16.85,2115369,0
2009-03-30,16.52,16.75,16.19,16.26,2615295,0
2009-03-31,16.54,16.84,16.09,16.74,2460528,0
2009-04-01,16.37,17.28,16.09,17.14,1984425,0
2009-04-02,17.54,18.92,16.34,18.74,3054810,0
2009-04-03,18.72,19.36,18.11,19.36,2893440,0
2009-04-06,19.01,19.42,18.42,19.02,1376399,0
2009-04-07,18.71,19.19,18.45,19.01,2837417,0
2009-04-08,19.33,19.89,19.11,19.71,1673740,0
2009-04-09,20.57,22.16,20.25,22.14,3011219,0
2009-04-13,22,22.51,21.28,22.26,2241079,0
2009-04-14,21.82,22.49,21.16,21.24,3021129,0
2009-04-15,21.35,22.55,21,22.55,2650754,0
2009-04-16,22.73,23.11,21.5,22.7,1914776,0
2009-04-17,22.51,23,22.21,22.64,1738597,0
2009-04-20,21.8,22.41,20.9,20.99,2414694,0
2009-04-21,20.77,23.05,20.73,23.03,3330066,0
2009-04-22,22.63,24.56,22.61,23.32,3264912,0
2009-04-23,23.09,24.09,22.25,24.09,2491315,0
2009-04-24,24.13,25.97,23.78,25.76,2449079,0
2009-04-27,25.03,25.34,23.72,24.06,2134985,0
2009-04-28,23.62,24.51,23.59,23.95,1309445,0
2009-04-29,24.05,24.27,23.65,24.21,2598010,0
2009-04-30,24.41,25.57,24.41,24.88,1675649,0
2009-05-01,24.83,25.32,24.25,24.55,1259169,0
2009-05-04,24.81,26.71,24.75,26.57,2028037,0
2009-05-05,25.88,26.84,24.73,26.16,1637720,0
2009-05-06,26.71,26.82,25.39,26.13,1672557,0
2009-05-07,26.32,26.69,24.47,24.76,2030109,0
2009-05-08,25.24,27.31,24.86,27.23,2284264,0
2009-05-11,26.51,26.69,25.2,25.34,1741906,0
2009-05-12,25.27,25.71,23.9,24.55,1682324,0
2009-05-13,23.8,23.99,22.58,22.76,2599242,0
2009-05-14,23.04,23.94,22.41,23.86,2108379,0
2009-05-15,23.46,24.3,23.06,23.3,1633705,0
2009-05-18,23.84,25.18,23.84,25,2265112,0
2009-05-19,25.1,25.79,25.02,25.25,1210040,0
2009-05-20,25.66,26.06,24.17,24.23,1293120,0
2009-05-21,23.9,24.22,23.32,23.72,913321,0
2009-05-22,23.62,24.32,23.53,23.61,919751,0
2009-05-26,23.35,24.95,23.04,24.83,1807760,0
2009-05-27,24.75,25.56,24.23,24.35,1643703,0
2009-05-28,24.71,25.07,23.58,24.39,973024,0
2009-05-29,24.71,25.59,24.34,25.54,1185632,0
2009-06-01,25.84,26.66,25.61,26.46,1293984,0
2009-06-02,26.4,27.45,25.91,27.06,971123,0
2009-06-03,26.85,26.85,25.87,26.2,895605,0
2009-06-04,26.22,26.52,25.85,26.42,1149170,0
2009-06-05,26.6,27.07,26.12,26.5,897621,0
2009-06-08,26.56,26.56,25.54,25.85,599979,0
2009-06-09,26.13,26.57,25.94,26.42,449772,0
2009-06-10,26.87,26.88,25.5,25.94,779640,0
2009-06-11,25.79,26.57,25.79,26.15,629806,0
2009-06-12,26.11,26.28,25.39,26.27,720211,0
2009-06-15,26.21,26.37,25.61,25.79,1264720,0
2009-06-16,26.23,26.38,25.26,25.46,629964,0
2009-06-17,25.56,25.69,24.84,25.18,878148,0
2009-06-18,25.41,25.53,24.92,25.4,865241,0
2009-06-19,25.52,26.02,25.3,25.96,891661,0
2009-06-22,25.89,25.89,24.59,24.75,1295946,0
2009-06-23,25.11,25.39,24.74,25.09,930012,0
2009-06-24,25.47,26,25.08,25.44,714622,0
2009-06-25,25.32,26.53,25.03,26.53,740786,0
2009-06-26,26.57,26.8,26.26,26.59,877303,0
2009-06-29,26.46,27.33,26.4,27.27,607636,0
2009-06-30,27.16,27.26,26,26.49,749773,0
2009-07-01,26.7,26.77,26.03,26.1,509077,0
2009-07-02,25.44,25.92,24.62,24.62,961043,0
2009-07-06,24.52,24.91,24.02,24.91,1086538,0
2009-07-07,24.82,24.93,23.6,23.69,917388,0
2009-07-08,24.14,24.14,22.56,23.24,1106510,0
2009-07-09,23.58,23.58,22.85,22.99,669113,0
2009-07-10,22.81,22.88,22.14,22.64,758710,0
2009-07-13,22.63,23.66,22.38,23.49,1454265,0
2009-07-14,23.42,24.66,23.42,24.57,644375,0
2009-07-15,24.71,25.64,24.71,25.63,1032808,0
2009-07-16,25.53,25.95,25.04,25.84,541298,0
2009-07-17,25.79,26.29,25.72,25.77,683976,0
2009-07-20,25.94,26.52,25.89,26.5,664486,0
2009-07-21,26.55,26.72,25.86,26.59,428198,0
2009-07-22,26.26,27,26.26,26.81,508978,0
2009-07-23,26.63,28.06,26.62,27.96,1125804,0
2009-07-24,27.83,28.04,27.46,27.71,451515,0
2009-07-27,27.71,27.86,27.35,27.85,598597,0
2009-07-28,27.68,28.1,27.5,28.04,605563,0
2009-07-29,27.92,27.95,27.07,27.18,585371,0
2009-07-30,27.47,27.88,27.38,27.5,879092,0
2009-07-31,27.6,28.28,27.32,28.16,780459,0
2009-08-03,28.49,29.47,28.45,29.32,1085603,0
2009-08-04,29.51,30.95,28.77,30.94,1547947,0
2009-08-05,30.69,32.17,30.62,32.15,1393389,0
2009-08-06,32.16,33.75,31.72,32.13,1313911,0
2009-08-07,32.44,34.03,32.23,33.66,1222720,0
2009-08-10,33.43,34.02,33.28,33.51,715937,0
2009-08-11,33.1,33.24,32.15,32.35,931852,0
2009-08-12,32.46,33.19,32.4,32.67,989361,0
2009-08-13,33.11,33.24,32.39,32.94,680005,0
2009-08-14,33.02,33.02,32.37,32.74,659544,0
2009-08-17,31.86,32.15,31.26,31.51,1027747,0
2009-08-18,31.63,32.66,31.55,32.49,645870,0
2009-08-19,31.84,32.71,31.67,32.2,460585,0
2009-08-20,32.3,33.08,32.22,33.07,536178,0
2009-08-21,33.42,34.14,33.3,33.69,692338,0
2009-08-24,33.74,33.95,32.56,32.75,629580,0
2009-08-25,32.9,33.59,32.71,33.04,648230,0
2009-08-26,32.86,33.25,32.55,32.91,534133,0
2009-08-27,32.7,32.92,32.07,32.63,560826,0
2009-08-28,32.85,33.08,32.31,32.9,718004,0
2009-08-31,32.43,32.86,32,32.8,744089,0
2009-09-01,32.61,32.99,30.95,31.04,1520891,0
2009-09-02,30.75,30.97,29.85,29.88,1146167,0
2009-09-03,30.1,30.1,29.26,29.96,1000115,0
2009-09-04,29.84,30.01,29.5,29.99,794182,0
2009-09-08,30.19,30.5,30.16,30.37,1016715,0
2009-09-09,30.38,30.74,30.04,30.59,725492,0
2009-09-10,30.79,30.95,30.23,30.88,464275,0
2009-09-11,30.75,31.2,30.35,30.75,432235,0
2009-09-14,30.36,30.76,30.07,30.7,414176,0
2009-09-15,30.73,32.84,30.73,32.68,770121,0
2009-09-16,33.04,33.97,32.8,33.9,768623,0
2009-09-17,33.95,34.28,32.52,32.66,682562,0
2009-09-18,32.92,32.92,31.93,32.39,424184,0
2009-09-21,31.84,32.03,30.92,30.95,817304,0
2009-09-22,31.2,31.92,31.2,31.9,798949,0
2009-09-23,31.98,32.06,30.72,30.82,704479,0
2009-09-24,30.82,31.2,29.36,29.69,864759,0
2009-09-25,29.5,29.5,28.66,28.88,710327,0
2009-09-28,29.37,30.09,28.92,30.07,776120,0
2009-09-29,29.98,30.22,29.56,29.72,557417,0
2009-09-30,29.77,30,28.69,29.12,689804,0
2009-10-01,28.97,29.1,27.48,27.65,1283597,0
2009-10-02,27.59,27.65,26.68,26.84,1146798,0
2009-10-05,26.95,27.38,26.79,27.2,749197,0
2009-10-06,27.65,28.05,27.19,27.63,484707,0
2009-10-07,27.39,27.91,27.39,27.78,411832,0
2009-10-08,28,28.6,27.73,28.32,563612,0
2009-10-09,28.32,28.49,27.77,28.01,430762,0
2009-10-12,28.21,28.35,27.61,27.78,372947,0
2009-10-13,27.63,27.87,27.27,27.39,709926,0
2009-10-14,27.99,27.99,27.51,27.59,1102981,0
2009-10-15,27.51,27.59,26.82,26.85,1245195,0
2009-10-16,26.69,26.69,25.88,25.94,1493986,0
2009-10-19,26.17,27.22,26.12,26.99,2332542,0
2009-10-20,27.19,27.27,26.67,26.93,1127862,0
2009-10-21,26.77,29.4,26.77,28.63,3114984,0
2009-10-22,28.73,28.8,28.03,28.5,1527319,0
2009-10-23,28.59,28.65,27.23,27.33,962435,0
2009-10-26,27.45,27.9,26.21,26.27,582364,0
2009-10-27,26.26,26.36,25.85,26,619355,0
2009-10-28,26.11,26.2,24.57,24.59,1049316,0
2009-10-29,24.97,25.53,24.78,25.5,879292,0
2009-10-30,25.49,25.49,23.81,23.94,1081258,0
2009-11-02,24.17,24.48,23.29,24.12,921649,0
2009-11-03,23.66,24.18,23.46,24.02,992918,0
2009-11-04,24.23,25.81,24.23,25.02,1292178,0
2009-11-05,25.24,25.95,25.17,25.93,886237,0
2009-11-06,25.78,26.13,25.46,26.06,770398,0
2009-11-09,26.44,26.86,26.05,26.79,997298,0
2009-11-10,26.56,26.91,26.19,26.49,531909,0
2009-11-11,26.7,27.39,26.62,27.12,508515,0
2009-11-12,27.17,27.46,26.33,26.36,531467,0
2009-11-13,26.56,26.62,26.2,26.61,449469,0
2009-11-16,26.9,27.66,26.78,27.46,521443,0
2009-11-17,27.54,27.68,27.17,27.42,518220,0
2009-11-18,27.46,27.74,26.43,26.47,962726,0
2009-11-19,26.4,27.2,26.12,27,911792,0
2009-11-20,26.72,27.06,26.49,26.83,351822,0
2009-11-23,27.17,27.37,26.55,26.73,476552,0
2009-11-24,26.86,26.86,25.89,25.95,896980,0
2009-11-25,25.94,26.12,25.26,25.54,613398,0
2009-11-27,24.75,25.4,24.75,24.89,358334,0
2009-11-30,25.07,25.07,24.22,24.9,924402,0
2009-12-01,25,25.43,24.88,25.26,724549,0
2009-12-02,25.32,26.39,25.25,26.31,813984,0
2009-12-03,26.32,27.46,26.27,26.95,1443011,0
2009-12-04,27.42,28.16,27.38,28.13,1230782,0
2009-12-07,27.93,28.42,27.69,27.79,786564,0
2009-12-08,27.74,27.99,27.5,27.87,543405,0
2009-12-09,27.87,28.05,27.54,27.97,416399,0
2009-12-10,28.19,28.3,27.25,27.4,455576,0
2009-12-11,27.44,27.65,27.06,27.59,492659,0
2009-12-14,27.73,29.64,27.66,29.57,993470,0
2009-12-15,29.25,29.49,28.88,28.98,629302,0
2009-12-16,29.28,29.34,29,29.24,366530,0
2009-12-17,29.2,29.58,28.91,29.35,465892,0
2009-12-18,29.52,30.2,29.22,30.18,619402,0
2009-12-21,30.3,30.38,29.78,29.92,413983,0
2009-12-22,29.78,30.06,29.55,30.05,471037,0
2009-12-23,30.04,30.37,29.96,30.15,471793,0
2009-12-24,30.25,30.96,30.16,30.85,217880,0
2009-12-28,30.94,30.98,30.16,30.27,468057,0
2009-12-29,30.21,30.54,29.55,29.74,355234,0
2009-12-30,29.57,29.57,28.82,29.04,584331,0
2009-12-31,29.03,29.4,28.83,28.89,591483,0
2010-01-04,29.3,29.3,28.24,28.45,737294,0
2010-01-05,28.58,28.84,27.86,28.68,582521,0
2010-01-06,28.68,28.71,28.31,28.46,478939,0
2010-01-07,28.49,29.93,28.31,29.49,1066683,0
2010-01-08,29.31,29.7,29.25,29.52,431549,0
2010-01-11,29.75,29.87,29.03,29.23,431675,0
2010-01-12,29.13,29.21,28.46,28.58,405860,0
2010-01-13,28.62,29.12,28.51,29.01,397268,0
2010-01-14,28.87,29.34,28.82,29.28,315272,0
2010-01-15,29.1,29.42,28.64,29.15,445293,0
2010-01-19,29.02,29.79,28.97,29.78,606465,0
2010-01-20,29.41,29.44,28.95,29.21,333407,0
2010-01-21,29.2,29.41,28.08,28.14,558094,0
2010-01-22,28.07,28.43,27.77,27.84,646343,0
2010-01-25,28.17,28.28,27.3,27.71,511843,0
2010-01-26,27.65,27.74,27.2,27.22,311820,0
2010-01-27,27.21,27.41,26.71,27.29,481694,0
2010-01-28,27.46,27.53,26.5,26.59,426878,0
2010-01-29,26.78,26.86,25.98,26,560312,0
2010-02-01,26.28,26.53,25.99,26.53,555621,0
2010-02-02,26.4,27.3,26.32,27.02,623217,0
2010-02-03,26.76,27.66,26.71,27.48,462950,0
2010-02-04,27.31,27.5,27.12,27.12,876947,0
2010-02-05,27.24,27.86,27.01,27.79,715580,0
2010-02-08,27.85,28.49,27.47,27.52,489310,0
2010-02-09,27.88,27.99,27.23,27.9,431723,0
2010-02-10,27.9,27.96,27.1,27.75,470937,0
2010-02-11,27.7,28.46,27.57,28.43,333028,0
2010-02-12,28.21,28.88,28.12,28.84,700838,0
2010-02-16,28.9,29.16,28.66,29.12,425887,0
2010-02-17,29.03,29.37,28.9,29.08,199456,0
2010-02-18,29.01,29.16,28.78,29.07,241088,0
2010-02-19,28.94,29.51,28.84,29.43,268708,0
2010-02-22,29.55,29.8,29.25,29.55,568668,0
2010-02-23,28.34,29.17,28.18,28.54,752837,0
2010-02-24,28.54,28.65,27.66,27.75,725391,0
2010-02-25,27.5,27.63,27.17,27.51,479976,0
2010-02-26,27.67,27.71,27.25,27.5,353730,0
2010-03-01,27.51,27.7,27.38,27.48,370483,0
2010-03-02,27.57,27.62,27.25,27.57,445938,0
2010-03-03,27.53,27.58,27.27,27.34,482014,0
2010-03-04,27.24,27.41,26.94,27.1,368303,0
2010-03-05,27.18,27.46,27.02,27.4,448123,0
2010-03-08,27.4,27.84,27.31,27.68,464791,0
2010-03-09,27.62,27.68,27.31,27.55,345311,0
2010-03-10,27.5,27.69,27.28,27.48,298833,0
2010-03-11,27.36,27.55,27.17,27.51,173988,0
2010-03-12,27.6,27.72,27.29,27.72,371751,0
2010-03-15,28,28,27.38,27.56,406486,0
2010-03-16,27.8,28.42,27.68,28.38,523966,0
2010-03-17,28.33,29.8,28.33,29.77,892759,0
2010-03-18,29.77,31.41,29.69,30.88,1106433,0
2010-03-19,30.71,30.9,30.13,30.61,625674,0
2010-03-22,30.4,31.2,30.12,31.08,472943,0
2010-03-23,31.06,31.39,31,31.28,429388,0
2010-03-24,31.22,31.31,30.93,31,293626,0
2010-03-25,31.12,32.3,30.95,32,681024,0
2010-03-26,32.26,33.22,32.17,33.2,931225,0
2010-03-29,33.23,34.15,33.08,33.53,1011510,0
2010-03-30,33.52,33.92,32.88,32.95,1042303,0
2010-03-31,32.94,32.95,32.33,32.35,627397,0
2010-04-01,32.54,32.92,32.38,32.76,662393,0
2010-04-05,32.94,33.2,32.41,33.15,423377,0
2010-04-06,33.15,33.56,32.7,33.46,473516,0
2010-04-07,33.46,33.53,32.98,33.15,489814,0
2010-04-08,33.03,33.51,33,33.34,238949,0
2010-04-09,33.31,34.28,33.31,34.27,492204,0
2010-04-12,34.36,34.49,33.82,33.96,273391,0
2010-04-13,34.13,34.98,33.94,34.66,623258,0
2010-04-14,34.85,36.3,34.85,36.22,734224,0
2010-04-15,35.92,36.03,35.51,35.66,466057,0
2010-04-16,35.47,35.75,34.88,35.21,529596,0
2010-04-19,35,35.51,34.78,35.22,401212,0
2010-04-20,35.34,35.82,35.17,35.7,494551,0
2010-04-21,35.83,36,35.55,35.72,413467,0
2010-04-22,35.64,35.85,35.01,35.85,587694,0
2010-04-23,35.77,36.81,35.77,36.62,502693,0
2010-04-26,36.78,37.22,36.6,36.75,565975,0
2010-04-27,36.77,36.89,35.58,35.61,725786,0
2010-04-28,35.79,36.2,35.49,35.88,522494,0
2010-04-29,36.02,37.44,36.02,37.13,859043,0
2010-04-30,37.29,37.4,33.04,33.04,2622871,0
2010-05-03,33.12,33.34,30.32,32.46,4674572,0
2010-05-04,30.87,31.41,29.5,31.08,3865760,0
2010-05-05,30.86,33.43,30.68,32.48,2172731,0
2010-05-06,32.37,33.35,29.17,30.9,1990338,0
2010-05-07,30.88,31.5,29.91,30.26,1442313,0
2010-05-10,31.51,31.51,30.28,30.61,1356430,0
2010-05-11,30.25,30.97,30,30.7,718255,0
2010-05-12,30.72,31.43,30.72,31.03,714961,0
2010-05-13,31.02,31.58,30.09,30.37,907622,0
2010-05-14,30.02,30.2,29.06,29.53,1095528,0
2010-05-17,29.59,29.78,28.08,28.74,1005788,0
2010-05-18,28.8,29.67,28.8,28.95,1049080,0
2010-05-19,28.65,28.86,27.68,28.53,773180,0
2010-05-20,27.64,27.95,26.52,26.55,1273506,0
2010-05-21,26.41,27.63,26.03,27.21,1236786,0
2010-05-24,27.14,27.56,26.43,26.45,543694,0
2010-05-25,25.83,26.77,25.37,26.69,670405,0
2010-05-26,26.96,27.52,26.29,26.3,675466,0
2010-05-27,27.22,28.62,27.15,28.59,1496242,0
2010-05-28,28.6,28.6,27.5,27.65,1017368,0
2010-06-01,26.79,26.89,25.09,25.19,1682435,0
2010-06-02,25.43,25.6,24.85,25.1,1777969,0
2010-06-03,25.3,25.3,24.55,24.79,1673304,0
2010-06-04,24.43,24.55,23.07,23.15,1844910,0
2010-06-07,23.3,23.53,22.01,22.08,1389780,0
2010-06-08,21.92,23.13,21.25,23.04,2644767,0
2010-06-09,23.34,24.26,22.84,23.18,1516715,0
2010-06-10,23.52,24.54,23.27,24.47,1288610,0
2010-06-11,24.24,24.54,23.79,24.28,670370,0
2010-06-14,24.41,24.49,23.63,23.8,1015104,0
2010-06-15,23.95,25.26,23.93,25.2,1071377,0
2010-06-16,24.86,24.89,24.28,24.49,708084,0
2010-06-17,24.76,25.09,24.15,24.86,1597229,0
2010-06-18,24.91,25.12,24.42,24.54,698311,0
2010-06-21,24.96,24.99,23.74,23.91,556368,0
2010-06-22,24,24,23.19,23.3,971897,0
2010-06-23,23.24,23.5,22.7,23.2,907826,0
2010-06-24,22.96,23.13,22.32,22.47,1256867,0
2010-06-25,22.04,22.89,21.63,22.87,2192385,0
2010-06-28,22.72,22.91,22.44,22.57,1048438,0
2010-06-29,22.16,22.51,21.81,22.37,1643936,0
2010-06-30,22.34,24,22.34,23.16,1601336,0
2010-07-01,23.74,24.21,22.81,22.97,1167388,0
2010-07-02,22.98,23.54,22.87,23.17,915402,0
2010-07-06,23.83,24.1,22.8,23,798060,0
2010-07-07,23.01,23.93,22.86,23.93,894685,0
2010-07-08,24.21,24.55,23.53,24.02,744999,0
2010-07-09,24.07,25.48,23.85,25.38,954733,0
2010-07-12,25.44,25.89,25.09,25.75,865671,0
2010-07-13,25.95,26.31,25.77,26.16,766137,0
2010-07-14,26.24,26.24,25.54,25.89,552924,0
2010-07-15,26.03,27.03,25,26.59,1336762,0
2010-07-16,26.24,26.53,25.14,25.4,1106713,0
2010-07-19,25.39,25.61,24.79,25.08,887110,0
2010-07-20,24.59,25.7,24.5,25.51,1166630,0
2010-07-21,25.75,25.76,24.16,24.33,1200922,0
2010-07-22,24.79,25.05,24.46,24.78,1566680,0
2010-07-23,24.65,24.98,24.4,24.95,1071528,0
2010-07-26,25,26.5,25,26.5,1205608,0
2010-07-27,26.79,26.8,25.9,26.04,488048,0
2010-07-28,26,26.31,25.54,25.67,554734,0
2010-07-29,25.99,26.17,25.28,25.9,600421,0
2010-07-30,25.6,25.99,25.31,25.79,439033,0
2010-08-02,26.36,27.12,25.97,27.02,1118619,0
2010-08-03,26.91,27.42,26.64,27.24,943920,0
2010-08-04,27.28,27.71,27.25,27.64,820932,0
2010-08-05,27.11,27.24,26.79,26.91,822207,0
2010-08-06,26.86,27.18,26.52,26.72,732084,0
2010-08-09,26.85,27.03,26.6,27,549707,0
2010-08-10,26.82,26.85,26.3,26.72,618482,0
2010-08-11,26.13,26.19,25.43,25.63,646074,0
2010-08-12,25.23,25.86,25.15,25.37,399966,0
2010-08-13,25.26,25.4,24.87,24.87,432358,0
2010-08-16,24.93,25.34,24.75,24.99,347561,0
2010-08-17,25.4,25.89,25.34,25.78,540136,0
2010-08-18,25.76,26.23,25.46,26.06,440538,0
2010-08-19,26.04,26.04,24.9,24.95,617052,0
2010-08-20,24.92,25.46,24.45,24.96,558473,0
2010-08-23,25.56,25.74,24.83,24.84,516108,0
2010-08-24,24.51,24.63,24.09,24.13,829658,0
2010-08-25,24.05,24.72,23.91,24.62,566863,0
2010-08-26,24.74,24.77,24.1,24.13,461317,0
2010-08-27,24.33,24.52,23.75,24.52,550000,0
2010-08-30,24.4,24.91,24.25,24.27,481187,0
2010-08-31,24.28,24.35,23.95,24.08,555328,0
2010-09-01,24.41,25.02,24.18,24.95,805691,0
2010-09-02,24.95,25.63,24.73,25.6,499649,0
2010-09-03,25.91,26.17,25.61,26.07,675450,0
2010-09-07,25.98,26,25.46,25.51,505176,0
2010-09-08,25.55,25.7,25.31,25.45,343693,0
2010-09-09,25.63,25.71,25.03,25.21,555847,0
2010-09-10,25.35,25.62,25.21,25.52,336539,0
2010-09-13,25.83,25.96,25.63,25.7,572126,0
2010-09-14,25.7,25.76,25.08,25.11,716033,0
2010-09-15,25.08,25.11,24.61,24.81,848513,0
2010-09-16,24.79,24.79,24.27,24.65,524708,0
2010-09-17,24.76,24.76,24.17,24.43,572842,0
2010-09-20,24.51,25.74,24.51,25.71,769674,0
2010-09-21,25.78,25.94,25.41,25.49,578810,0
2010-09-22,25.48,25.64,24.89,24.9,534973,0
2010-09-23,24.68,25,24.39,24.44,470764,0
2010-09-24,24.9,25.59,24.71,25.58,663229,0
2010-09-27,25.6,25.65,24.86,24.91,650994,0
2010-09-28,24.89,24.9,24.41,24.56,912480,0
2010-09-29,24.56,24.56,24,24.15,749720,0
2010-09-30,24.53,24.94,24.23,24.87,776033,0
2010-10-01,25.19,25.31,24.91,25.3,570026,0
2010-10-04,25.31,25.39,24.65,24.72,492939,0
2010-10-05,24.96,25,24.53,24.64,833222,0
2010-10-06,24.56,24.96,24.53,24.88,730314,0
2010-10-07,25.05,25.07,24.72,24.98,550207,0
2010-10-08,25,25.11,24.81,24.97,458908,0
2010-10-11,25.03,25.14,24.35,24.48,624152,0
2010-10-12,24.36,24.56,24.17,24.54,707621,0
2010-10-13,24.71,25.22,21.75,22.16,12834871,0
2010-10-14,21.85,21.85,19.56,19.74,9650418,0
2010-10-15,20.02,21.18,19.84,20.56,4432056,0
2010-10-18,20.67,21.15,20.22,20.98,2292029,0
2010-10-19,20.92,20.93,20.26,20.5,2354315,0
2010-10-20,20.51,20.65,20.34,20.48,1340342,0
2010-10-21,20.55,20.75,20.16,20.35,1079403,0
2010-10-22,20.36,20.43,20.21,20.36,385400,0
2010-10-25,20.72,20.87,20.45,20.59,1472716,0
2010-10-26,20.54,20.65,20.4,20.47,646800,0
2010-10-27,20.43,20.45,20.12,20.39,901948,0
2010-10-28,20.67,20.67,20.25,20.47,570368,0
2010-10-29,20.44,20.56,20.19,20.19,867270,0
2010-11-01,20.46,20.46,19.28,19.5,2882602,0
2010-11-02,19.85,19.9,18.7,19.44,2901170,0
2010-11-03,19.58,19.96,19.47,19.66,1383858,0
2010-11-04,19.99,20.17,19.75,20.17,1182668,0
2010-11-05,20.2,20.49,19.29,20.46,2326174,0
2010-11-08,20.46,20.6,19.51,20,1913149,0
2010-11-09,19.95,20.28,19.65,19.71,1842823,0
2010-11-10,19.72,19.9,19.51,19.64,967266,0
2010-11-11,19.5,20.08,19.38,19.85,675858,0
2010-11-12,19.75,19.87,19.38,19.6,749768,0
2010-11-15,19.69,19.7,19,19.04,1149300,0
2010-11-16,19.01,19.01,17.75,17.92,3001135,0
2010-11-17,17.94,18.24,17.41,17.48,1642550,0
2010-11-18,17.91,18.05,17.71,17.91,1148987,0
2010-11-19,17.95,17.97,17.68,17.92,1066179,0
2010-11-22,17.65,17.83,17.46,17.53,994117,0
2010-11-23,17.39,17.88,17.25,17.55,1157934,0
2010-11-24,17.26,17.59,17.04,17.36,1122356,0
2010-11-26,17.17,17.32,17.09,17.25,238885,0
2010-11-29,17.14,17.53,17.1,17.36,1285404,0
2010-11-30,17.23,17.78,17.21,17.6,1306204,0
2010-12-01,17.85,17.95,17.54,17.8,987463,0
2010-12-02,17.93,18.64,17.83,18.64,1345875,0
2010-12-03,18.49,18.67,18.24,18.63,706084,0
2010-12-06,18.66,18.68,18.3,18.49,556352,0
2010-12-07,18.67,18.75,17.85,18.16,898445,0
2010-12-08,18.1,18.23,17.82,18.01,566235,0
2010-12-09,18.13,18.13,17.7,17.76,737976,0
2010-12-10,17.87,18.54,17.78,18.3,929828,0
2010-12-13,18.39,18.5,17.54,17.57,1228966,0
2010-12-14,17.66,18.07,17.59,17.8,534178,0
2010-12-15,19.3,20.05,17.8,19.41,7047019,0
2010-12-16,19.82,20.43,19.57,20.17,3193122,0
2010-12-17,20.21,22.05,20.05,21.27,3594907,0
2010-12-20,21.56,21.64,21.02,21.45,1145638,0
2010-12-21,21.43,21.52,21.13,21.44,722026,0
2010-12-22,21.54,22.58,21.45,22.32,1151622,0
2010-12-23,22.6,22.6,21.77,22,888472,0
2010-12-27,21.99,22.05,21.67,21.98,477515,0
2010-12-28,22.15,22.4,21.98,22.12,684739,0
2010-12-29,22.47,22.47,22.13,22.39,756114,0
2010-12-30,22.3,22.38,21.84,21.9,584814,0
2010-12-31,21.95,22.13,21.63,21.85,599782,0
2011-01-03,22.12,22.28,21.91,22.2,870092,0
2011-01-04,22.27,22.36,21.71,22.08,1049632,0
2011-01-05,21.96,22.49,21.74,22.22,641807,0
2011-01-06,22.1,23.28,22.02,23.06,1734130,0
2011-01-07,23.06,23.36,22.96,23.05,1227175,0
2011-01-10,22.87,23.62,22.8,23.07,1416380,0
2011-01-11,21.5,23.49,21.5,23.29,3752501,0
2011-01-12,23.63,25.69,23.56,25,2681314,0
2011-01-13,24.85,25.42,24.84,25.23,1438433,0
2011-01-14,25.25,25.43,25.05,25.26,1007693,0
2011-01-18,25.92,26.89,25.5,26.8,1692463,0
2011-01-19,27.01,27.39,26.76,27,2499437,0
2011-01-20,27.17,28.23,26.91,27.52,1801607,0
2011-01-21,28.01,28.12,27.58,27.7,977049,0
2011-01-24,27.76,27.97,27.5,27.7,856595,0
2011-01-25,27.6,27.75,27.47,27.75,1051963,0
2011-01-26,27.89,30.3,27.81,29.5,2419548,0
2011-01-27,29.87,30.34,29.24,29.47,2250823,0
2011-01-28,29.42,29.94,26.64,27,1607146,0
2011-01-31,27,28.17,27,27.41,1502802,0
2011-02-01,29,30.23,27.79,28,1318424,0
2011-02-02,28.2,28.99,27.17,27.35,1455229,0
2011-02-03,27.33,27.42,26.65,27.34,702848,0
2011-02-04,27.9,28.15,27.07,27.07,468701,0
2011-02-07,28.35,30.32,28.34,29.35,2344120,0
2011-02-08,29.29,29.43,28.29,29.05,1032675,0
2011-02-09,30.23,30.25,26.35,27,3762130,0
2011-02-10,26.58,27.25,26.16,26.37,2026571,0
2011-02-11,26.73,26.88,26.25,26.7,1450155,0
2011-02-14,25.79,26.42,25.55,26.06,3228088,0
2011-02-15,26.15,27.09,25.92,26.49,2461254,0
2011-02-16,26.67,27.46,26.2,27.37,1616895,0
2011-02-18,27.98,28.34,27.84,28.1,1850699,0
2011-02-22,27.69,28.18,27.69,27.89,993985,0
2011-02-23,27.89,28.15,27.44,27.53,1070409,0
2011-02-24,27.75,27.95,27.46,27.7,796554,0
2011-02-25,27.82,28.01,27.54,27.67,718874,0
2011-02-28,28.14,28.66,26.41,26.78,2960670,0
2011-03-01,27.1,27.14,25.09,25.18,1268817,0
2011-03-02,25.71,27.36,25.56,26.25,2099584,0
2011-03-03,26.5,26.81,25.88,26.66,985168,0
2011-03-04,26.64,27.49,25.73,27.42,1855632,0
2011-03-07,26.69,26.85,25.79,26.24,1358160,0
2011-03-08,26.12,27.06,26.12,26.93,1161134,0
2011-03-09,27,28.01,26.75,27,1631688,0
2011-03-10,26.75,27.67,26.75,26.87,998929,0
2011-03-11,26.82,27.13,26.71,26.79,631400,0
2011-03-14,26.69,27.2,26.34,26.43,461406,0
2011-03-15,26.99,27,25.67,26.15,692576,0
2011-03-16,26.08,26.56,25.89,26.14,766721,0
2011-03-17,26.55,26.55,26.04,26.17,413926,0
2011-03-18,26.61,26.74,25.88,25.88,1307333,0
2011-03-21,26.18,26.55,26.01,26.47,708725,0
2011-03-22,26.42,26.74,25.93,25.96,529604,0
2011-03-23,25.86,26.29,25.78,26.07,942785,0
2011-03-24,26.18,26.33,25.32,25.34,731247,0
2011-03-25,25.41,25.62,24.52,25.07,745284,0
2011-03-28,24.98,25.55,24.92,25.11,365112,0
2011-03-29,25.21,25.51,25.09,25.34,302382,0
2011-03-30,25.3,25.54,24.94,25.06,851671,0
2011-03-31,24.91,25.23,24.91,25.07,374173,0
2011-04-01,25.33,26.31,25.2,25.96,755401,0
2011-04-04,26.07,26.29,25.83,26,291889,0
2011-04-05,26,26.77,25.91,26.63,972144,0
2011-04-06,26.95,27.09,26.8,27.09,374640,0
2011-04-07,27.03,27.17,26.79,27,494104,0
2011-04-08,27.04,27.2,26.85,27.05,678466,0
2011-04-11,27.09,27.16,26.43,26.73,1072422,0
2011-04-12,26.53,26.73,25.71,25.78,892049,0
2011-04-13,25.96,25.96,24.97,25.06,899814,0
2011-04-14,25.15,25.29,24.81,24.93,707111,0
2011-04-15,25.05,25.06,24.5,24.72,728636,0
2011-04-18,24.53,24.68,24.28,24.31,597080,0
2011-04-19,24.42,24.47,24.25,24.35,561629,0
2011-04-20,24.51,24.68,24.28,24.65,280688,0
2011-04-21,24.86,25.22,24.62,25.14,259383,0
2011-04-25,25.29,25.63,25.16,25.49,399502,0
2011-04-26,25.52,25.84,25.52,25.81,248946,0
2011-04-27,25.78,26.2,25.6,26.2,387693,0
2011-04-28,26.14,26.3,25.93,26.16,267244,0
2011-04-29,26.22,26.49,26.01,26.12,401941,0
2011-05-02,26.12,26.48,25.75,26.08,251998,0
2011-05-03,26,26.34,25.19,25.98,452707,0
2011-05-04,25.47,25.92,25.08,25.26,500626,0
2011-05-05,25.13,26.27,25,25.57,1137616,0
2011-05-06,25.96,26,25.23,25.49,712757,0
2011-05-09,25.49,25.49,24.77,25.37,566362,0
2011-05-10,25.4,25.74,25.11,25.22,609916,0
2011-05-11,25.44,25.44,24.87,24.91,429713,0
2011-05-12,24.72,25.01,24.65,24.75,471520,0
2011-05-13,24.86,24.99,24.33,24.38,322733,0
2011-05-16,24.39,24.55,24.25,24.29,418346,0
2011-05-17,24.25,24.4,23.91,23.99,441033,0
2011-05-18,23.97,24.16,23.76,23.81,400024,0
2011-05-19,23.82,24.12,23.29,23.38,480711,0
2011-05-20,23.36,23.53,22.91,22.92,522452,0
2011-05-23,22.66,22.74,22.06,22.08,705992,0
2011-05-24,22.17,22.25,21.81,21.94,424442,0
2011-05-25,21.84,21.99,21.6,21.87,327031,0
2011-05-26,21.8,22.42,21.38,21.71,530590,0
2011-05-27,21.77,22.08,21.52,21.91,271627,0
2011-05-31,22.03,22.15,21.73,21.73,1041820,0
2011-06-01,21.65,21.71,20.73,21,707769,0
2011-06-02,20.94,21.29,20.5,20.71,608462,0
2011-06-03,20.5,20.5,20.12,20.26,352139,0
2011-06-06,20.16,20.23,19.77,19.92,555234,0
2011-06-07,20.11,20.21,19.75,19.77,434683,0
2011-06-08,19.68,19.85,19.27,19.34,348470,0
2011-06-09,19.33,19.49,18.96,19.11,753323,0
2011-06-10,19,19.24,18.72,18.98,452009,0
2011-06-13,18.95,18.96,18.31,18.42,911866,0
2011-06-14,18.56,19.09,18.56,18.84,449814,0
2011-06-15,18.72,19.11,18.72,18.99,762707,0
2011-06-16,18.94,19.08,18.84,19,501218,0
2011-06-17,19.09,19.41,19.06,19.18,909800,0
2011-06-20,19.24,19.36,19.01,19.04,402369,0
2011-06-21,19.14,19.31,18.87,19.22,370408,0
2011-06-22,18.98,19.38,18.46,19.28,672938,0
2011-06-23,19.22,20.19,18.91,20.12,1096091,0
2011-06-24,20.14,20.34,19.63,19.8,2200712,0
2011-06-27,20,20.54,19.96,20.21,751592,0
2011-06-28,20.38,20.38,19.84,20,316431,0
2011-06-29,20.19,20.96,20.07,20.88,511120,0
2011-06-30,20.85,21.33,20.75,20.84,331013,0
2011-07-01,20.82,20.98,20.36,20.87,344601,0
2011-07-05,20.06,20.39,18.3,18.97,3347175,0
2011-07-06,19,19.55,18.91,19.55,1389121,0
2011-07-07,19.69,19.83,19.03,19.26,849620,0
2011-07-08,19.16,19.28,18.93,19.06,402689,0
2011-07-11,19.08,19.18,18.42,18.56,535033,0
2011-07-12,18.55,18.86,18.31,18.34,300116,0
2011-07-13,18.73,19.05,18.55,18.82,309171,0
2011-07-14,18.89,18.89,18.29,18.46,234437,0
2011-07-15,18.58,18.58,17.85,18.1,517839,0
2011-07-18,18.08,18.38,17.77,17.85,353707,0
2011-07-19,18.06,18.14,17.67,17.88,241705,0
2011-07-20,18.07,18.14,17.88,17.97,231988,0
2011-07-21,18.08,18.78,17.97,18.33,508815,0
2011-07-22,18.41,18.45,18.07,18.19,226936,0
2011-07-25,18.14,18.17,17.82,17.97,379618,0
2011-07-26,18.01,18.25,17.95,18.1,1014173,0
2011-07-27,18,18.04,17.68,17.73,395891,0
2011-07-28,17.75,17.97,17.71,17.71,247488,0
2011-07-29,17.69,17.85,17.52,17.71,292698,0
2011-08-01,17.99,17.99,17.57,17.77,368224,0
2011-08-02,17.66,17.86,17.6,17.62,436915,0
2011-08-03,17.62,17.76,17.05,17.49,480950,0
2011-08-04,17.43,17.65,16.32,16.38,834412,0
2011-08-05,16.47,17.83,16.2,16.9,844644,0
2011-08-08,16.51,16.69,14.8,14.84,1300205,0
2011-08-09,15.81,16.88,15.11,16.83,1235043,0
2011-08-10,16.64,17.38,15.7,16.7,1081991,0
2011-08-11,16.93,18,16.32,17.8,981352,0
2011-08-12,18,18.07,16.96,16.97,532397,0
2011-08-15,17.25,18.43,17.16,18.36,536677,0
2011-08-16,18.1,18.2,17.31,17.57,348330,0
2011-08-17,17.57,17.73,16.97,17.19,483127,0
2011-08-18,16.79,19.28,16.19,16.4,500302,0
2011-08-19,16.15,16.36,15.47,15.55,621802,0
2011-08-22,16.08,16.41,15.94,16.11,513315,0
2011-08-23,16.39,17.27,16.24,16.85,587312,0
2011-08-24,16.76,17.39,16.76,17.28,443474,0
2011-08-25,17.51,17.9,16.46,16.53,371843,0
2011-08-26,16.39,17.2,15.98,17.18,597351,0
2011-08-29,17.39,18.49,17.28,18.47,490911,0
2011-08-30,18.55,18.55,17.98,18.25,375588,0
2011-08-31,18.41,18.81,18.23,18.44,1161997,0
2011-09-01,18.4,18.62,17.76,17.77,297713,0
2011-09-02,17.6,17.96,17.25,17.34,219424,0
2011-09-06,16.94,17.24,16.75,17,202799,0
2011-09-07,17.35,18.34,17.35,18.16,379471,0
2011-09-08,18,18.18,17.57,17.69,199798,0
2011-09-09,17.45,17.75,16.85,16.97,375106,0
2011-09-12,16.76,17.22,16.53,16.78,425684,0
2011-09-13,16.95,17.15,16.61,16.77,297979,0
2011-09-14,17,17.13,16.67,16.92,632363,0
2011-09-15,17.01,17.24,16.93,17.08,348494,0
2011-09-16,18.41,18.7,18,18.2,1363886,0
2011-09-19,17.76,17.76,16.95,17.01,504973,0
2011-09-20,17.1,17.21,16.58,16.63,755303,0
2011-09-21,16.89,16.89,15.57,15.57,484129,0
2011-09-22,16.16,16.16,15.01,15.33,537261,0
2011-09-23,15.38,15.8,15.15,15.76,664058,0
2011-09-26,15.99,15.99,15.15,15.6,496061,0
2011-09-27,15.97,16.11,15.57,15.63,515846,0
2011-09-28,15.47,15.81,15.1,15.14,339911,0
2011-09-29,15.32,15.59,15.1,15.37,423514,0
2011-09-30,15.4,15.45,14.93,14.99,791276,0
2011-10-03,14.7,15.54,14.52,14.79,751057,0
2011-10-04,14.61,15.23,14.3,15.13,1227647,0
2011-10-05,15.29,15.29,14.83,15.06,466164,0
2011-10-06,14.95,15.52,14.95,15.41,591360,0
2011-10-07,15.49,15.6,14.83,14.92,628021,0
2011-10-10,16.03,16.03,14.98,15.29,590788,0
2011-10-11,15.15,15.4,15.01,15.17,314859,0
2011-10-12,15.24,15.51,15.01,15.34,579484,0
2011-10-13,15.15,15.64,15.05,15.3,457411,0
2011-10-14,15.58,15.75,15.17,15.45,337912,0
2011-10-17,15.49,15.49,14.78,14.8,448572,0
2011-10-18,14.77,15.44,14.67,15.28,557042,0
2011-10-19,15.27,15.52,14.86,14.95,339665,0
2011-10-20,14.91,14.97,14.25,14.51,592970,0
2011-10-21,14.64,14.85,14.47,14.8,774321,0
2011-10-24,14.81,14.81,14.42,14.69,980355,0
2011-10-25,14.57,14.64,14.32,14.39,595165,0
2011-10-26,14.52,14.82,14.32,14.69,520201,0
2011-10-27,15.06,15.59,14.94,15.34,1014800,0
2011-10-28,15.36,15.54,15.14,15.42,551960,0
2011-10-31,15.35,15.35,14.32,14.35,730459,0
2011-11-01,14.72,14.72,13.5,13.77,989412,0
2011-11-02,13.98,14.17,13.61,13.8,683015,0
2011-11-03,14.05,14.12,13.62,13.82,544756,0
2011-11-04,13.64,13.8,13.26,13.34,792436,0
2011-11-07,13.3,13.64,12.72,13.14,1806925,0
2011-11-08,13.3,14.79,13.3,14.61,2871882,0
2011-11-09,14.23,14.46,14.1,14.24,817028,0
2011-11-10,14.45,14.55,14.3,14.46,1030466,0
2011-11-11,14.61,15.69,14.55,15.38,1200672,0
2011-11-14,15.42,15.73,15.29,15.52,991425,0
2011-11-15,15.46,15.48,14.67,14.79,641385,0
2011-11-16,14.6,14.84,14.48,14.5,493425,0
2011-11-17,14.59,14.98,14.51,14.81,732775,0
2011-11-18,15,15.06,14.5,14.62,375449,0
2011-11-21,14.37,14.52,14.3,14.36,455647,0
2011-11-22,14.35,14.43,13.78,13.81,552467,0
2011-11-23,13.7,13.73,13,13.07,708599,0
2011-11-25,13,13.31,12.86,12.91,190780,0
2011-11-28,13.82,14.65,13.82,14.03,991982,0
2011-11-29,14.1,14.15,13.29,13.42,749813,0
2011-11-30,13.92,14.4,13.55,14.38,1442431,0
2011-12-01,14.25,14.56,13.87,14.46,798647,0
2011-12-02,14.6,14.96,14.55,14.6,672036,0
2011-12-05,14.84,14.92,14.26,14.46,685020,0
2011-12-06,14.4,14.59,14,14.49,598584,0
2011-12-07,14.44,14.93,14.37,14.84,732456,0
2011-12-08,14.87,14.9,14.13,14.17,838442,0
2011-12-09,14.21,14.58,14.15,14.42,659330,0
2011-12-12,14.21,14.37,13.89,14.34,746041,0
2011-12-13,14.43,16.46,14.39,15.63,3090337,0
2011-12-14,15.49,15.49,14.63,14.74,957976,0
2011-12-15,14.93,15.11,14.78,15,899455,0
2011-12-16,15.14,15.22,14.92,15.03,1487881,0
2011-12-19,15.06,15.1,14.46,14.51,896900,0
2011-12-20,14.8,15.1,14.59,15.03,603487,0
2011-12-21,14.97,15.17,14.83,15.11,445751,0
2011-12-22,15.13,15.26,15.08,15.17,337074,0
2011-12-23,15.2,15.26,14.99,15.24,277987,0
2011-12-27,15.23,15.39,15.16,15.37,519984,0
2011-12-28,15.4,15.42,14.86,14.99,555152,0
2011-12-29,15.03,15.11,14.7,14.72,568452,0
2011-12-30,14.71,14.75,14.56,14.66,452797,0
2012-01-03,15.18,15.68,14.78,14.83,1093806,0
2012-01-04,14.79,14.97,14.43,14.5,941275,0
2012-01-05,14.5,14.93,14.38,14.79,970310,0
2012-01-06,14.83,14.98,14.61,14.65,391565,0
2012-01-09,14.75,14.79,14.62,14.67,429360,0
2012-01-10,14.88,14.99,14.72,14.82,760784,0
2012-01-11,14.8,16.1,14.59,15.87,2582602,0
2012-01-12,16.02,17.28,15.48,17.06,2613921,0
2012-01-13,16.86,17.46,16.7,16.75,1346416,0
2012-01-17,17.02,17.1,16.24,16.33,867851,0
2012-01-18,16.32,16.91,16.19,16.81,586854,0
2012-01-19,16.99,17.75,16.86,17.65,1166519,0
2012-01-20,17.64,17.75,16.96,17.08,852584,0
2012-01-23,17.05,17.29,16.68,17.03,545479,0
2012-01-24,16.95,17.06,16.58,16.96,591762,0
2012-01-25,16.94,17.3,16.66,17.21,539177,0
2012-01-26,17.29,17.71,16.74,16.83,942149,0
2012-01-27,15.95,17.53,15.83,17.27,1289976,0
2012-01-30,16.59,16.66,15.92,16.27,1419785,0
2012-01-31,16.32,16.35,15.74,15.97,872941,0
2012-02-01,16.14,16.85,15.96,16.38,809546,0
2012-02-02,16.37,16.47,16.18,16.26,405359,0
2012-02-03,16.53,16.89,16.22,16.88,1032096,0
2012-02-06,16.84,16.84,16.32,16.42,402766,0
2012-02-07,16.42,16.61,16.22,16.5,330152,0
2012-02-08,16.6,16.92,16.25,16.54,616640,0
2012-02-09,16.54,16.72,16.38,16.61,288861,0
2012-02-10,16.4,16.44,16.02,16.14,353551,0
2012-02-13,16.32,16.6,16.2,16.59,317091,0
2012-02-14,16.56,16.69,16.29,16.45,255590,0
2012-02-15,16.51,16.51,16.13,16.17,325207,0
2012-02-16,16.2,16.64,16.06,16.5,390071,0
2012-02-17,16.57,16.6,16.26,16.3,425901,0
2012-02-21,16.38,16.52,16.21,16.27,255585,0
2012-02-22,16.19,16.39,15.59,15.59,722276,0
2012-02-23,15.6,16.1,15.6,16,459594,0
2012-02-24,16.19,16.23,15.86,16.1,417478,0
2012-02-27,16.07,16.17,15.74,15.97,721674,0
2012-02-28,16.18,16.45,15.67,15.72,682361,0
2012-02-29,15.81,16.48,15.67,16.11,1202656,0
2012-03-01,16.16,16.38,15.96,16.07,425880,0
2012-03-02,16.15,16.15,15.96,15.99,412645,0
2012-03-05,16.07,16.15,15.9,16.1,288034,0
2012-03-06,15.9,16.15,15.85,15.89,474727,0
2012-03-07,16.26,16.34,15.83,16.32,280182,0
2012-03-08,16.49,18.15,16.46,17.63,1381182,0
2012-03-09,17.88,19.45,17.72,18.6,1327542,0
2012-03-12,18.9,18.9,18.27,18.63,511624,0
2012-03-13,19,19.67,18.91,19.58,717027,0
2012-03-14,19.6,20.19,19.48,19.72,685575,0
2012-03-15,19.75,19.9,19.49,19.79,640054,0
2012-03-16,20,20.34,19.78,19.83,838277,0
2012-03-19,20.04,20.39,19.63,20.03,586725,0
2012-03-20,19.83,19.9,19.5,19.73,254726,0
2012-03-21,19.77,20.01,19.46,19.73,325162,0
2012-03-22,19.54,19.62,18.9,19.16,493636,0
2012-03-23,19.04,19.27,18.67,19.09,517372,0
2012-03-26,19.48,19.48,18.96,19.01,387119,0
2012-03-27,19.13,19.59,19.06,19.15,499364,0
2012-03-28,19.13,19.26,18.88,19.2,408949,0
2012-03-29,19.09,19.1,18.45,18.94,566658,0
2012-03-30,19.04,19.04,18.69,19.01,411163,0
2012-04-02,18.89,19.24,18.19,18.5,667363,0
2012-04-03,18.64,18.64,18.34,18.53,701737,0
2012-04-04,18.23,18.46,17.78,17.9,692920,0
2012-04-05,17.86,17.96,17.55,17.69,287465,0
2012-04-09,17.61,17.61,17.17,17.33,458087,0
2012-04-10,17.29,17.48,16.86,17.05,666063,0
2012-04-11,17.25,17.58,17.1,17.51,442118,0
2012-04-12,17.49,17.92,17.49,17.84,502724,0
2012-04-13,17.75,17.88,17.7,17.78,488955,0
2012-04-16,17.89,18.04,17.48,17.64,515594,0
2012-04-17,17.78,17.9,17.6,17.63,535471,0
2012-04-18,17.53,17.53,17.24,17.31,385049,0
2012-04-19,17.28,17.85,17.2,17.73,529010,0
2012-04-20,17.81,18.05,17.72,17.99,444401,0
2012-04-23,17.7,17.72,17.25,17.42,426234,0
2012-04-24,17.51,18.32,17.37,17.96,624778,0
2012-04-25,18.13,18.29,17.92,17.94,628113,0
2012-04-26,17.9,18.06,17.74,18,641767,0
2012-04-27,18.06,18.17,17.83,17.93,408846,0
2012-04-30,17.94,18.03,17.65,17.83,317208,0
2012-05-01,17.83,18.33,17.68,18.08,587978,0
2012-05-02,17.97,18.7,17.83,18.39,933861,0
2012-05-03,18.66,18.72,18.06,18.12,758161,0
2012-05-04,17.92,18.34,17.76,18.28,1338721,0
2012-05-07,18.15,18.28,17.97,18.04,784048,0
2012-05-08,17.9,17.9,17.03,17.38,843191,0
2012-05-09,17.25,17.34,16.91,17.22,748226,0
2012-05-10,17.45,17.55,16.98,17.41,625399,0
2012-05-11,17.22,17.65,17.14,17.46,447433,0
2012-05-14,17.21,17.52,17.08,17.25,467183,0
2012-05-15,17.21,17.51,17.11,17.48,527039,0
2012-05-16,17.53,17.58,17.13,17.15,493104,0
2012-05-17,17.15,17.18,16.72,16.76,422896,0
2012-05-18,16.83,17,16.64,16.69,385911,0
2012-05-21,16.69,16.89,16.63,16.64,415212,0
2012-05-22,16.71,16.72,16.33,16.55,450677,0
2012-05-23,16.42,16.66,16.14,16.61,498171,0
2012-05-24,16.73,16.88,16.38,16.64,199943,0
2012-05-25,16.68,16.75,16.46,16.54,185203,0
2012-05-29,16.65,16.98,16.56,16.94,282690,0
2012-05-30,16.79,16.79,15.83,15.97,1112359,0
2012-05-31,16.04,16.08,15.52,15.97,507322,0
2012-06-01,15.6,15.63,15.13,15.18,580547,0
2012-06-04,15.18,15.35,14.65,14.82,469593,0
2012-06-05,14.73,15.05,14.51,14.69,791388,0
2012-06-06,14.77,15.36,14.77,15.36,436332,0
2012-06-07,15.51,15.69,15.28,15.3,301111,0
2012-06-08,15.22,15.62,15.04,15.62,219168,0
2012-06-11,15.72,15.81,15.15,15.15,381175,0
2012-06-12,15.21,15.41,14.91,15.37,394324,0
2012-06-13,15.44,15.49,15.05,15.14,289945,0
2012-06-14,15.21,15.55,15.11,15.45,268705,0
2012-06-15,15.48,15.66,15.38,15.63,259105,0
2012-06-18,15.48,16.01,15.35,15.66,652520,0
2012-06-19,15.71,16,15.53,15.63,494171,0
2012-06-20,15.61,15.67,15.15,15.24,409199,0
2012-06-21,15.23,15.48,14.87,14.88,494669,0
2012-06-22,15.04,15.08,14.8,14.87,571192,0
2012-06-25,14.7,14.8,14.32,14.4,539035,0
2012-06-26,14.49,14.88,14.46,14.8,531572,0
2012-06-27,14.88,15.22,14.76,15.15,224645,0
2012-06-28,15.01,15.57,14.89,15.57,365876,0
2012-06-29,15.89,16,15.7,15.81,452484,0
2012-07-02,15.88,16,15.65,15.93,198260,0
2012-07-03,15.94,16.37,15.84,15.86,229720,0
2012-07-05,15.87,16.15,15.83,15.96,343005,0
2012-07-06,15.81,15.89,15.63,15.85,175084,0
2012-07-09,15.8,15.93,15.54,15.85,372452,0
2012-07-10,15.95,16.06,15.44,15.55,236540,0
2012-07-11,15.58,15.94,15.54,15.92,425620,0
2012-07-12,15.8,16.23,15.67,16.2,357033,0
2012-07-13,16.18,17.13,16.12,17.02,934763,0
2012-07-16,16.95,17.37,16.75,17.19,813800,0
2012-07-17,17.26,17.29,16.86,17.04,302126,0
2012-07-18,17.02,17.13,16.92,17,301381,0
2012-07-19,17.07,17.13,16.81,16.97,217464,0
2012-07-20,16.8,17.09,16.73,16.78,230306,0
2012-07-23,16.5,16.87,16.41,16.75,191791,0
2012-07-24,16.76,16.96,16.76,16.9,257188,0
2012-07-25,16.94,17.12,16.69,16.79,222656,0
2012-07-26,17,17.24,16.84,17.08,275892,0
2012-07-27,17.18,17.35,16.88,17.3,254056,0
2012-07-30,17.28,17.44,17.08,17.2,272613,0
2012-07-31,17.18,17.28,16.87,16.93,230576,0
2012-08-01,17,17.2,16.89,16.94,214140,0
2012-08-02,16.67,17.26,16.67,16.96,324651,0
2012-08-03,17.28,17.5,16.94,17.09,384007,0
2012-08-06,17.13,18,17.13,17.61,325620,0
2012-08-07,17.71,18.19,17.66,18.08,406768,0
2012-08-08,17.96,18.34,17.96,18.22,254976,0
2012-08-09,18.17,18.77,18.16,18.58,450372,0
2012-08-10,18.5,18.7,18.27,18.61,396639,0
2012-08-13,18.63,18.86,18.59,18.8,336841,0
2012-08-14,18.86,19.09,18.76,18.91,426424,0
2012-08-15,18.86,19.05,18.49,18.54,429731,0
2012-08-16,18.6,19.13,18.55,19.03,602962,0
2012-08-17,19.11,19.12,18.73,18.86,262615,0
2012-08-20,18.92,18.92,18.54,18.79,273647,0
2012-08-21,18.86,18.95,18.51,18.61,233883,0
2012-08-22,18.64,18.69,18.37,18.64,234471,0
2012-08-23,18.66,18.75,18.5,18.66,200957,0
2012-08-24,18.56,18.73,18.46,18.68,183363,0
2012-08-27,18.8,18.88,18.52,18.56,188715,0
2012-08-28,18.6,18.96,18.56,18.86,197507,0
2012-08-29,18.86,19,18.84,18.88,245260,0
2012-08-30,18.89,19.18,18.88,19,348169,0
2012-08-31,19.07,19.27,18.97,19.17,369296,0
2012-09-04,19.23,19.28,18.76,19.18,455357,0
2012-09-05,19.24,19.24,18.96,19.1,224813,0
2012-09-06,19.15,19.41,19.15,19.4,385350,0
2012-09-07,19.44,19.99,19.41,19.96,566484,0
2012-09-10,19.8,20.2,19.78,20.03,580439,0
2012-09-11,20.06,20.56,20,20.5,551510,0
2012-09-12,20.5,21.42,20.5,21.33,761274,0
2012-09-13,21.3,21.64,20.89,21.14,742345,0
2012-09-14,21.27,23.16,21.27,22.35,1049530,0
2012-09-17,22.29,22.32,21.42,21.71,372500,0
2012-09-18,21.69,21.81,21.38,21.48,431680,0
2012-09-19,21.47,21.71,21.4,21.47,390111,0
2012-09-20,21.3,21.32,20.86,20.98,503104,0
2012-09-21,21.14,21.26,20.94,21.01,617144,0
2012-09-24,20.97,21.1,20.53,20.6,664165,0
2012-09-25,20.61,20.71,20.18,20.2,538960,0
2012-09-26,20.22,20.22,19.59,19.78,426917,0
2012-09-27,19.88,20.03,19.8,19.93,377547,0
2012-09-28,19.83,19.83,19.48,19.5,373626,0
2012-10-01,19.61,20.03,19.45,19.66,399051,0
2012-10-02,19.7,19.78,19.1,19.35,612918,0
2012-10-03,19.41,19.98,19.37,19.85,482436,0
2012-10-04,19.9,19.98,19.73,19.85,398410,0
2012-10-05,19.84,20.18,19.72,19.76,413824,0
2012-10-08,19.65,19.87,19.52,19.75,220710,0
2012-10-09,19.69,19.89,19.45,19.51,321728,0
2012-10-10,19.53,19.59,19.11,19.17,391165,0
2012-10-11,19.29,19.32,18.79,19.09,446920,0
2012-10-12,19.14,19.25,19,19.2,171359,0
2012-10-15,19.21,19.39,19.03,19.26,223063,0
2012-10-16,19.29,19.46,19.11,19.4,256279,0
2012-10-17,19.56,20.44,19.35,20.14,794016,0
2012-10-18,20.08,20.42,19.83,20.2,400093,0
2012-10-19,20.14,20.37,19.7,19.75,338471,0
2012-10-22,19.55,19.88,18.83,19.67,157021,0
2012-10-23,19.42,19.55,19.03,19.36,282629,0
2012-10-24,19.39,19.5,19.14,19.39,170918,0
2012-10-25,19.5,19.57,19.16,19.4,212662,0
2012-10-26,19.43,19.6,19.2,19.56,190027,0
2012-10-31,19.54,19.88,19.46,19.8,318530,0
2012-11-01,19.84,20.38,19.69,19.9,361304,0
2012-11-02,20.58,23.38,20.37,22.2,2344256,0
2012-11-05,21.86,22.64,21.84,22.32,624826,0
2012-11-06,22.34,22.7,22.22,22.69,421172,0
2012-11-07,22.63,23.17,22.27,22.46,507080,0
2012-11-08,22.45,22.62,22.13,22.21,530622,0
2012-11-09,22.02,22.38,22.01,22.18,298768,0
2012-11-12,22.28,22.38,21.89,21.98,169279,0
2012-11-13,21.98,22.19,21.48,21.52,490700,0
2012-11-14,21.62,21.62,21.17,21.24,476994,0
2012-11-15,21.32,21.5,20.81,21.14,388266,0
2012-11-16,21.06,21.5,20.52,21.48,460600,0
2012-11-19,21.61,21.83,21.21,21.34,448986,0
2012-11-20,21.35,21.71,21.22,21.56,448697,0
2012-11-21,21.62,21.73,21.41,21.58,269107,0
2012-11-23,21.68,21.75,21.44,21.74,72115,0
2012-11-26,21.68,22.04,21.6,22,336915,0
2012-11-27,21.99,22.17,21.84,22.09,306818,0
2012-11-28,21.86,21.94,21.44,21.94,288716,0
2012-11-29,21.94,22.28,21.64,21.8,431978,0
2012-11-30,21.7,21.84,20.95,21.38,821745,0
2012-12-03,21.41,22.43,21.14,22.16,794624,0
2012-12-04,22.1,22.42,21.74,21.79,319086,0
2012-12-05,21.85,21.85,21.26,21.8,504590,0
2012-12-06,21.8,21.9,21.46,21.58,349960,0
2012-12-07,21.58,21.74,21.44,21.66,184960,0
2012-12-10,21.66,21.66,21.53,21.62,208246,0
2012-12-11,21.65,21.8,21.49,21.68,190227,0
2012-12-12,21.81,21.94,21.57,21.75,327119,0
2012-12-13,21.68,21.8,21.4,21.61,267992,0
2012-12-14,21.61,21.73,21.36,21.4,254880,0
2012-12-17,21.4,21.53,21.1,21.28,511745,0
2012-12-18,21.3,22.4,21.26,22.36,860370,0
2012-12-19,22.36,22.8,22.35,22.68,504896,0
2012-12-20,22.72,22.84,22.48,22.79,420831,0
2012-12-21,22.55,22.7,22.27,22.43,740074,0
2012-12-24,22.31,22.67,21.96,22.65,213584,0
2012-12-26,22.62,22.64,22.19,22.53,339731,0
2012-12-27,22.51,22.84,22.41,22.73,831696,0
2012-12-28,22.57,23.09,22.48,23,484291,0
2012-12-31,22.97,23.41,22.61,23.08,613755,0
2013-01-02,23.32,23.91,23.14,23.5,744363,0
2013-01-03,23.57,23.59,22.9,22.92,465820,0
2013-01-04,22.92,23,22.6,22.79,813776,0
2013-01-07,22.64,23.3,22.62,23.25,519424,0
2013-01-08,23.17,23.5,23.08,23.28,524258,0
2013-01-09,23.3,23.66,23.25,23.53,424896,0
2013-01-10,23.7,23.73,23.36,23.72,434198,0
2013-01-11,23.72,23.77,23.36,23.51,360429,0
2013-01-14,23.5,23.54,23.36,23.52,229431,0
2013-01-15,23.47,23.6,23.08,23.54,385370,0
2013-01-16,23.5,23.52,23.34,23.5,318791,0
2013-01-17,23.49,24,23.41,23.74,436310,0
2013-01-18,23.75,24.04,23.67,24.01,285270,0
2013-01-22,23.94,24.14,23.74,23.96,554271,0
2013-01-23,23.95,24.44,23.93,24.38,356000,0
2013-01-24,24.39,24.4,24.12,24.26,365203,0
2013-01-25,24.23,24.27,23.86,24.23,570706,0
2013-01-28,24.25,24.4,23.7,24.15,311087,0
2013-01-29,23.75,24.02,23.47,23.98,1098580,0
2013-01-30,23.95,24.05,23.41,23.6,477681,0
2013-01-31,23.7,23.9,23.42,23.5,496883,0
2013-02-01,23.68,23.94,23.22,23.93,525995,0
2013-02-04,23.73,23.86,23.32,23.43,282546,0
2013-02-05,23.56,23.73,23.36,23.55,258377,0
2013-02-06,23.39,23.5,22.93,23.17,493830,0
2013-02-07,23.23,23.25,22.86,23.01,518441,0
2013-02-08,23.11,23.32,22.76,22.92,340761,0
2013-02-11,22.92,23.14,22.67,22.87,200230,0
2013-02-12,22.9,23.36,22.83,23.29,231315,0
2013-02-13,23.3,23.43,23.05,23.26,261761,0
2013-02-14,23.2,23.3,23,23.01,211480,0
2013-02-15,23.01,23.19,22.76,23.06,237689,0
2013-02-19,23.03,23.42,22.86,23.42,587523,0
2013-02-20,23.35,23.46,22.83,22.84,432842,0
2013-02-21,22.81,22.87,22.21,22.4,479711,0
2013-02-22,22.47,22.71,22.33,22.55,212803,0
2013-02-25,22.58,22.72,21.77,21.89,292488,0
2013-02-26,21.97,21.99,21.67,21.86,387746,0
2013-02-27,21.89,22.17,21.88,22.06,291065,0
2013-02-28,22.09,22.59,21.98,22.3,451220,0
2013-03-01,21.3,22.08,20.64,21.58,885748,0
2013-03-04,21.53,21.55,21.17,21.36,405340,0
2013-03-05,21.44,21.54,21.19,21.27,513037,0
2013-03-06,21.29,21.32,21.03,21.13,409725,0
2013-03-07,21.14,21.47,21,21.11,685827,0
2013-03-08,21.16,21.48,21.15,21.33,391807,0
2013-03-11,21.28,21.36,21.1,21.2,379479,0
2013-03-12,21.19,21.36,20.84,20.86,349880,0
2013-03-13,20.87,21.13,20.87,20.96,327300,0
2013-03-14,20.97,21.03,20.55,20.72,565555,0
2013-03-15,20.75,20.82,20.17,20.17,1439109,0
2013-03-18,20.15,21.21,20.01,20.99,678959,0
2013-03-19,21.01,21.33,20.97,21.05,621099,0
2013-03-20,21.2,21.64,21.14,21.62,436399,0
2013-03-21,21.6,21.79,21.34,21.44,566501,0
2013-03-22,21.5,21.7,21.39,21.5,403811,0
2013-03-25,21.49,21.64,21.24,21.35,445836,0
2013-03-26,21.4,21.58,21.23,21.37,273217,0
2013-03-27,21.22,21.48,21.21,21.39,310044,0
2013-03-28,21.28,21.39,21.1,21.25,252608,0
2013-04-01,21.16,21.32,20.91,21.08,273166,0
2013-04-02,21.06,21.12,20.7,20.81,454357,0
2013-04-03,20.9,20.9,19.68,19.8,622691,0
2013-04-04,19.71,19.8,19.38,19.56,622845,0
2013-04-05,19.37,19.63,19.04,19.53,489889,0
2013-04-08,19.57,20.06,19.28,20.03,448899,0
2013-04-09,20.09,20.17,19.71,20.06,479794,0
2013-04-10,20.11,20.24,19.95,20.22,547194,0
2013-04-11,20.28,20.54,20.18,20.32,337836,0
2013-04-12,20.3,20.41,20.13,20.23,325492,0
2013-04-15,20.11,20.15,19.42,19.43,415761,0
2013-04-16,19.59,19.78,19.44,19.58,434376,0
2013-04-17,19.56,19.7,19.2,19.47,451411,0
2013-04-18,19.49,19.54,18.83,18.98,442093,0
2013-04-19,19.1,19.46,19.08,19.3,401733,0
2013-04-22,19.3,19.5,19,19.48,275837,0
2013-04-23,19.59,19.83,19.41,19.51,160691,0
2013-04-24,19.5,19.63,19.29,19.61,160466,0
2013-04-25,19.66,20.11,19.38,19.96,313367,0
2013-04-26,19.88,19.88,19.3,19.4,368748,0
2013-04-29,19.45,19.68,19.39,19.51,175963,0
2013-04-30,19.46,19.66,19.27,19.57,164148,0
2013-05-01,19.48,19.61,19.2,19.23,242174,0
2013-05-02,19.27,19.73,19.22,19.56,203385,0
2013-05-03,19.74,20.19,19.66,20.1,588261,0
2013-05-06,19.97,20.19,19.88,20.1,572472,0
2013-05-07,20.06,20.71,20.06,20.7,413180,0
2013-05-08,20.7,20.83,20.4,20.79,381746,0
2013-05-09,20.9,21.24,19.77,19.85,767953,0
2013-05-10,19.85,19.92,19.56,19.75,347216,0
2013-05-13,19.83,19.9,19.51,19.55,296423,0
2013-05-14,19.76,19.86,19.53,19.81,431681,0
2013-05-15,19.82,20.26,19.72,20.25,675258,0
2013-05-16,20.24,20.71,20.24,20.49,588806,0
2013-05-17,20.6,21.22,20.54,21.11,668217,0
2013-05-20,21.01,21.37,20.99,21.15,354031,0
2013-05-21,21.15,21.21,20.95,20.99,267380,0
2013-05-22,21.01,21.12,20.3,20.47,451037,0
2013-05-23,20.1,20.85,19.93,20.68,353835,0
2013-05-24,20.51,20.84,20.4,20.69,588000,0
2013-05-28,20.86,21.33,20.51,20.75,554609,0
2013-05-29,20.64,20.76,20.38,20.54,1012090,0
2013-05-30,20.51,20.89,20.51,20.54,266107,0
2013-05-31,20.45,20.72,20.42,20.42,223817,0
2013-06-03,20.51,20.66,20.14,20.25,314438,0
2013-06-04,20.27,20.34,19.85,19.94,334625,0
2013-06-05,19.83,19.98,19.51,19.55,287312,0
2013-06-06,19.48,19.95,19.27,19.81,418374,0
2013-06-07,19.93,20.24,19.8,20.21,273331,0
2013-06-10,20.22,20.72,19.95,20.53,351066,0
2013-06-11,20.25,20.51,20.16,20.25,714713,0
2013-06-12,20.37,20.48,19.95,20.13,1004927,0
2013-06-13,20.05,20.71,20.03,20.7,510854,0
2013-06-14,20.7,20.92,20.59,20.63,287482,0
2013-06-17,20.75,21.02,20.71,21,492683,0
2013-06-18,20.99,21.31,20.96,21.11,281034,0
2013-06-19,21.08,21.28,20.66,20.94,383384,0
2013-06-20,20.67,20.86,20.33,20.54,619595,0
2013-06-21,20.62,20.75,20.29,20.44,377758,0
2013-06-24,20.23,20.63,20.07,20.36,887966,0
2013-06-25,20.52,20.8,20.38,20.76,687134,0
2013-06-26,20.94,21,20.68,20.83,443961,0
2013-06-27,20.94,21.47,20.82,21.41,297568,0
2013-06-28,21.33,21.33,21,21.05,247244,0
2013-07-01,21.17,21.29,20.92,21.06,160500,0
2013-07-02,21.08,21.33,21.03,21.1,258964,0
2013-07-03,20.98,21.77,20.64,21.65,240143,0
2013-07-05,21.74,21.95,21.27,21.61,288142,0
2013-07-08,21.77,22.72,21.75,22.22,578659,0
2013-07-09,22.31,22.56,22.14,22.55,443333,0
2013-07-10,22.52,22.83,22.38,22.5,437139,0
2013-07-11,22.68,23.24,22.49,23,591083,0
2013-07-12,23,23.16,22.75,23.07,173759,0
2013-07-15,23.07,23.07,22.62,22.79,147057,0
2013-07-16,22.74,22.85,22.33,22.59,227063,0
2013-07-17,22.6,22.79,22.5,22.67,214968,0
2013-07-18,22.71,22.79,22.43,22.5,292773,0
2013-07-19,22.46,22.67,22.36,22.51,247047,0
2013-07-22,22.49,22.5,22.21,22.32,358240,0
2013-07-23,22.33,22.47,22.17,22.28,327007,0
2013-07-24,22.31,22.37,22,22.25,334146,0
2013-07-25,22.09,22.3,21.96,22.01,236060,0
2013-07-26,21.96,22.24,21.96,22.02,228571,0
2013-07-29,22.07,22.26,21.99,22.12,239271,0
2013-07-30,22.5,23.28,22.35,23.24,586008,0
2013-07-31,23.2,23.22,22.53,22.68,259287,0
2013-08-01,22.84,22.95,22.56,22.73,214231,0
2013-08-02,22.72,22.77,22.47,22.55,231821,0
2013-08-05,22.51,22.73,22.4,22.49,214355,0
2013-08-06,22.41,22.57,22.2,22.36,146797,0
2013-08-07,22.25,22.47,21.75,21.84,295265,0
2013-08-08,22.77,22.77,21.9,22,547250,0
2013-08-09,22.07,22.17,21.75,21.77,246423,0
2013-08-12,21.58,21.77,21.51,21.6,543139,0
2013-08-13,21.59,21.67,20.94,21.01,425243,0
2013-08-14,21,21.12,20.47,20.73,316969,0
2013-08-15,20.45,20.63,20.02,20.62,350554,0
2013-08-16,20.5,20.53,20.06,20.06,258408,0
2013-08-19,20,20.15,19.37,19.41,556797,0
2013-08-20,19.51,20.03,19.41,20,411886,0
2013-08-21,20,20.29,19.82,20.25,427232,0
2013-08-22,20.4,20.94,20.36,20.74,346199,0
2013-08-23,20.74,20.83,20.17,20.31,181080,0
2013-08-26,20.31,20.31,19.97,20.04,290962,0
2013-08-27,19.84,19.84,19.6,19.66,169068,0
2013-08-28,19.63,19.86,19.55,19.63,135197,0
2013-08-29,19.62,19.88,19.5,19.67,262016,0
2013-08-30,19.73,19.73,19.29,19.31,158895,0
2013-09-03,19.47,19.55,19.24,19.53,323249,0
2013-09-04,19.47,19.67,19.14,19.61,195078,0
2013-09-05,19.63,19.78,19.5,19.54,145486,0
2013-09-06,19.74,20.17,19.54,19.64,258881,0
2013-09-09,19.67,20.02,19.62,19.91,233118,0
2013-09-10,20.03,20.15,19.7,19.8,265981,0
2013-09-11,19.75,19.95,19.52,19.62,244638,0
2013-09-12,19.6,19.84,19.43,19.61,288783,0
2013-09-13,19.6,20.09,19.59,20.02,271906,0
2013-09-16,20.26,20.44,20.2,20.34,547518,0
2013-09-17,20.34,20.34,20.09,20.28,253511,0
2013-09-18,20.33,20.9,20.14,20.77,436941,0
2013-09-19,20.88,20.94,20.24,20.45,405156,0
2013-09-20,20.57,20.6,20.21,20.3,418692,0
2013-09-23,20.27,20.46,19.77,19.91,565185,0
2013-09-24,19.92,20.07,19.77,19.93,237820,0
2013-09-25,19.87,20.23,19.66,20.11,176520,0
2013-09-26,20.11,20.27,19.79,19.88,269576,0
2013-09-27,19.74,19.8,19.53,19.54,197063,0
2013-09-30,19.49,19.63,19.33,19.62,204688,0
2013-10-01,19.65,19.71,19.5,19.59,216286,0
2013-10-02,19.55,19.65,19.39,19.48,354805,0
2013-10-03,19.47,19.58,19.19,19.29,279979,0
2013-10-04,19.33,19.58,19.1,19.21,251415,0
2013-10-07,19.08,19.23,18.84,19.13,265612,0
2013-10-08,19.08,19.26,19.06,19.11,335439,0
2013-10-09,19.12,19.34,19.04,19.23,306893,0
2013-10-10,19.5,19.65,19.13,19.19,189705,0
2013-10-11,19.24,19.44,19.12,19.25,236283,0
2013-10-14,19.1,19.32,18.9,19.3,206326,0
2013-10-15,19.18,19.25,18.67,18.86,287538,0
2013-10-16,18.99,19.14,18.57,18.8,236482,0
2013-10-17,18.68,19.03,18.61,18.96,203890,0
2013-10-18,19.01,19.17,18.75,18.97,236288,0
2013-10-21,18.94,19,18.74,18.9,294603,0
2013-10-22,18.95,19.56,18.81,19.46,221041,0
2013-10-23,19.42,19.93,19.33,19.63,257326,0
2013-10-24,19.63,19.78,19.37,19.71,292140,0
2013-10-25,19.71,19.9,19.55,19.84,187832,0
2013-10-28,19.86,20.21,19.5,19.65,243225,0
2013-10-29,19.65,19.71,19.26,19.38,260938,0
2013-10-30,19.38,19.53,19.18,19.34,133407,0
2013-10-31,19.31,19.31,18.62,18.67,344000,0
2013-11-01,18.67,18.75,18.44,18.69,221588,0
2013-11-04,18.72,18.79,18.3,18.32,377208,0
2013-11-05,18.32,18.53,18.07,18.24,275823,0
2013-11-06,18.3,18.6,18.1,18.13,240683,0
2013-11-07,18.65,22,18.65,20.99,2319391,0
2013-11-08,21.12,21.72,19.89,19.93,774447,0
2013-11-11,19.83,19.93,18.8,19.09,546466,0
2013-11-12,19.03,19.13,18.78,19.02,345982,0
2013-11-13,18.84,18.9,18.16,18.48,779396,0
2013-11-14,18.45,18.5,17.61,18,929336,0
2013-11-15,17.92,18,17.6,17.89,563646,0
2013-11-18,17.99,18.17,17.78,17.82,896929,0
2013-11-19,17.81,17.98,17.6,17.73,460282,0
2013-11-20,18.43,18.48,17.59,17.82,799266,0
2013-11-21,17.85,17.86,16.82,17.52,1836003,0
2013-11-22,17.52,17.89,17.15,17.46,557496,0
2013-11-25,17.51,17.58,17.36,17.51,503675,0
2013-11-26,17.51,17.65,17.4,17.47,587790,0
2013-11-27,17.45,17.72,17.28,17.7,498304,0
2013-11-29,17.74,17.85,17.52,17.74,336976,0
2013-12-02,17.77,18.45,17.7,17.82,854392,0
2013-12-03,17.82,18.02,17.5,17.97,487924,0
2013-12-04,17.91,18.23,17.78,17.95,463498,0
2013-12-05,17.95,18.03,17.45,17.65,641335,0
2013-12-06,17.69,17.84,17.4,17.6,571678,0
2013-12-09,17.6,18.11,17.56,17.98,440274,0
2013-12-10,17.93,18.08,17.55,17.61,458243,0
2013-12-11,17.67,17.92,17.51,17.71,508774,0
2013-12-12,17.75,17.76,17.52,17.68,539375,0
2013-12-13,17.72,17.91,17.53,17.66,387688,0
2013-12-16,17.67,17.87,17.6,17.73,528125,0
2013-12-17,17.7,18,17.58,17.95,368806,0
2013-12-18,17.98,18.39,17.92,18.26,576524,0
2013-12-19,18.26,18.48,17.87,17.94,585202,0
2013-12-20,17.9,18.04,17.73,17.98,552233,0
2013-12-23,18,18.45,17.93,18.34,551368,0
2013-12-24,18.4,18.9,18.33,18.54,194673,0
2013-12-26,18.56,18.96,18.53,18.6,310416,0
2013-12-27,18.65,19.1,18.62,19.1,453737,0
2013-12-30,19.15,19.32,19.02,19.17,567096,0
2013-12-31,19.2,19.28,19.07,19.19,751248,0
2014-01-02,19.19,19.22,18.9,18.98,432561,0
2014-01-03,18.86,19.24,18.86,19.15,211531,0
2014-01-06,19.08,19.28,18.72,18.94,292155,0
2014-01-07,19.07,19.07,18.49,18.52,515340,0
2014-01-08,18.56,18.67,18.37,18.5,265643,0
2014-01-09,18.44,18.5,18.1,18.5,382702,0
2014-01-10,18.48,18.66,18.36,18.47,262463,0
2014-01-13,18.46,18.55,18.18,18.3,269840,0
2014-01-14,18.32,18.92,18.27,18.77,403598,0
2014-01-15,18.77,19.11,18.59,18.95,450977,0
2014-01-16,18.85,18.96,18.44,18.74,337227,0
2014-01-17,18.7,18.74,18.44,18.52,280900,0
2014-01-21,18.64,18.71,18.33,18.69,367479,0
2014-01-22,18.67,18.84,18.51,18.67,362124,0
2014-01-23,18.67,18.88,18.4,18.53,280845,0
2014-01-24,18.53,18.59,18.02,18.27,285674,0
2014-01-27,18.3,18.57,17.86,18.05,259746,0
2014-01-28,18.16,18.49,18,18.1,306483,0
2014-01-29,18,18.33,17.96,18,229879,0
2014-01-30,18.1,18.1,17.7,17.88,210023,0
2014-01-31,17.72,18.02,17.53,17.97,317341,0
2014-02-03,17.96,17.98,17.56,17.78,518475,0
2014-02-04,17.86,17.98,17.6,17.96,298705,0
2014-02-05,17.95,18.21,17.95,18.18,413443,0
2014-02-06,18.18,18.57,18.1,18.57,453336,0
2014-02-07,18.58,18.83,18.4,18.54,450452,0
2014-02-10,18.54,18.71,18.34,18.66,238201,0
2014-02-11,18.29,18.37,17.99,18.26,430745,0
2014-02-12,18.24,18.35,18.19,18.35,330166,0
2014-02-13,18.25,18.35,17.88,17.9,524265,0
2014-02-14,17.89,18.06,17.73,18,224177,0
2014-02-18,17.92,17.93,17.3,17.83,472610,0
2014-02-19,17.86,18.12,17.72,18.01,491072,0
2014-02-20,17.93,18.31,17.93,18.23,535806,0
2014-02-21,18.3,18.7,18.2,18.34,480008,0
2014-02-24,18.34,18.41,18.01,18.09,436115,0
2014-02-25,18.13,18.52,18.13,18.39,403539,0
2014-02-26,18.44,18.62,18.36,18.39,256972,0
2014-02-27,18.3,18.32,17.89,18.26,492119,0
2014-02-28,18.75,19.7,18.75,19.33,641196,0
2014-03-03,19.17,19.39,18.82,19.01,296709,0
2014-03-04,19.14,19.26,18.89,18.95,237311,0
2014-03-05,18.95,19.1,18.83,18.94,255443,0
2014-03-06,19.02,19.22,18.83,18.85,249785,0
2014-03-07,18.84,19,18.53,18.63,285126,0
2014-03-10,18.6,18.73,18.33,18.58,395431,0
2014-03-11,18.62,18.71,18.44,18.54,342147,0
2014-03-12,18.52,18.6,18.38,18.54,269869,0
2014-03-13,18.58,18.59,18.33,18.48,329932,0
2014-03-14,18.49,18.83,18.47,18.6,329295,0
2014-03-17,18.69,18.93,18.59,18.75,437636,0
2014-03-18,18.72,19.66,18.66,19.61,779617,0
2014-03-19,19.66,19.67,18.78,18.99,481831,0
2014-03-20,19.02,19.02,18.48,18.53,575531,0
2014-03-21,18.5,18.95,18.44,18.86,1312756,0
2014-03-24,18.88,18.95,18.37,18.58,364146,0
2014-03-25,18.64,18.74,18.28,18.35,410099,0
2014-03-26,18.47,18.63,18.27,18.44,430900,0
2014-03-27,18.41,18.73,18.37,18.5,398750,0
2014-03-28,18.5,19.28,18.5,19.2,467651,0
2014-03-31,19.32,19.39,19.14,19.25,319762,0
2014-04-01,19.25,19.5,19,19.5,338411,0
2014-04-02,19.47,19.47,19.14,19.19,297610,0
2014-04-03,19.16,19.16,18.78,18.95,325781,0
2014-04-04,18.96,19.25,18.85,18.89,238333,0
2014-04-07,18.85,18.94,18.61,18.64,263034,0
2014-04-08,18.63,19,18.63,18.98,275958,0
2014-04-09,19.02,19.16,18.76,18.8,227445,0
2014-04-10,18.74,18.88,18.37,18.39,301225,0
2014-04-11,18.36,18.41,18.08,18.23,360524,0
2014-04-14,18.27,18.74,18.26,18.36,385222,0
2014-04-15,18.36,18.54,18.17,18.35,270450,0
2014-04-16,18.42,18.76,18.16,18.22,293211,0
2014-04-17,18.16,18.2,18,18.13,281191,0
2014-04-21,18.09,18.21,17.79,18.11,190040,0
2014-04-22,18.12,18.26,18.05,18.15,166350,0
2014-04-23,18.18,18.33,17.91,17.94,242437,0
2014-04-24,17.94,18.07,17.6,18.06,274254,0
2014-04-25,17.97,17.99,17.73,17.97,207021,0
2014-04-28,17.99,18.04,17.81,18,261652,0
2014-04-29,18.01,18.09,17.89,18.03,230687,0
2014-04-30,18.03,18.25,17.72,17.85,403600,0
2014-05-01,17.9,18.8,17.77,18.77,726672,0
2014-05-02,18.82,19.66,18.73,19.26,604448,0
2014-05-05,19.22,19.27,19,19.13,715801,0
2014-05-06,19.13,19.32,18.88,19.14,484074,0
2014-05-07,19.24,19.34,19.04,19.24,796935,0
2014-05-08,19.33,19.68,19.22,19.66,833419,0
2014-05-09,19.38,20.1,18.98,19.86,814590,0
2014-05-12,19.94,20.37,19.79,19.88,443620,0
2014-05-13,19.91,20.21,19.6,19.85,489131,0
2014-05-14,19.86,20.61,19.86,20.23,509172,0
2014-05-15,20.17,20.37,19.92,20.34,382436,0
2014-05-16,20.37,20.62,20.35,20.47,324350,0
2014-05-19,20.4,21.71,20.34,21.69,905013,0
2014-05-20,21.67,21.79,21.5,21.77,738878,0
2014-05-21,21.77,21.84,21.2,21.56,504163,0
2014-05-22,21.64,22.04,21.47,21.59,592754,0
2014-05-23,22.46,23.75,22.32,22.89,1789251,0
2014-05-27,23.13,23.45,22.5,23.35,689764,0
2014-05-28,23.45,23.95,23.15,23.29,792710,0
2014-05-29,23.39,23.4,23.13,23.18,532565,0
2014-05-30,23.24,23.68,23.2,23.54,789025,0
2014-06-02,23.62,23.8,23.27,23.7,715429,0
2014-06-03,23.67,24.76,23.55,24.4,1475823,0
2014-06-04,24.32,24.75,24.11,24.55,894165,0
2014-06-05,24.67,25.12,24.35,24.99,698910,0
2014-06-06,24.97,25.1,24.57,24.74,943945,0
2014-06-09,24.71,25.31,24.62,24.93,831136,0
2014-06-10,24.93,24.95,24.42,24.51,973100,0
2014-06-11,24.49,24.75,24.23,24.53,883822,0
2014-06-12,24.49,25.08,24.33,24.86,797888,0
2014-06-13,24.84,25.01,24.53,24.81,573899,0
2014-06-16,24.84,25.5,24.84,25.47,617324,0
2014-06-17,25.44,25.62,25.19,25.43,493741,0
2014-06-18,25.36,25.54,25.02,25.37,613730,0
2014-06-19,25.54,25.78,25.36,25.57,601445,0
2014-06-20,25.6,26.22,25.52,26.2,1015767,0
2014-06-23,26.12,26.64,26.09,26.14,821227,0
2014-06-24,26.15,26.18,25.71,25.78,762049,0
2014-06-25,25.81,26.11,25.55,25.59,1072055,0
2014-06-26,25.67,25.67,25.06,25.19,1196234,0
2014-06-27,25.13,25.69,25.09,25.17,4894375,0
2014-06-30,25.17,25.62,25.04,25.43,1073662,0
2014-07-01,25.55,26.23,25.35,26.21,1541335,0
2014-07-02,26.13,26.22,24.22,24.35,1785700,0
2014-07-03,24.4,24.55,24.07,24.27,473338,0
2014-07-07,24.25,24.44,23.89,23.92,802546,0
2014-07-08,23.94,23.97,23.51,23.69,1027524,0
2014-07-09,23.68,23.92,23.47,23.8,652052,0
2014-07-10,23.59,24.16,23.53,24.05,783241,0
2014-07-11,24.04,24.37,23.82,24.21,603134,0
2014-07-14,24.37,24.37,23.82,24.08,549796,0
2014-07-15,24,24.31,23.96,24.08,407223,0
2014-07-16,24.13,24.13,23.73,24.01,436823,0
2014-07-17,24.02,24.28,23.81,23.94,492259,0
2014-07-18,23.94,24.19,23.88,24.05,545855,0
2014-07-21,24.02,24.05,23.72,23.86,336321,0
2014-07-22,24,24.14,23.93,24.04,378633,0
2014-07-23,24.02,24.25,23.95,24.09,294893,0
2014-07-24,24.17,24.25,23.89,24.09,365436,0
2014-07-25,23.99,24.12,23.86,23.91,360982,0
2014-07-28,23.89,24.04,23.73,23.85,338380,0
2014-07-29,23.87,23.95,23.17,23.23,526730,0
2014-07-30,23.3,23.59,23.1,23.39,438940,0
2014-07-31,23.15,23.32,22.79,22.84,689803,0
2014-08-01,22.92,23.16,22.82,23.03,399389,0
2014-08-04,23.05,23.29,22.87,23.12,373140,0
2014-08-05,23.1,23.43,22.96,23.25,405195,0
2014-08-06,23.23,23.7,23.17,23.62,283836,0
2014-08-07,23.66,23.69,23.33,23.62,395456,0
2014-08-08,23.2,23.2,21.61,22.17,1525396,0
2014-08-11,22.19,22.22,21.79,21.98,759981,0
2014-08-12,21.96,22.25,21.89,22.15,472069,0
2014-08-13,22.15,22.39,21.96,22.13,413750,0
2014-08-14,22.19,22.84,22.19,22.38,459088,0
2014-08-15,22.42,22.42,21.89,22.18,728116,0
2014-08-18,22.2,22.86,22.2,22.85,436133,0
2014-08-19,22.51,22.72,21.31,21.41,1142070,0
2014-08-20,21.41,21.52,21.05,21.29,789397,0
2014-08-21,21.29,21.43,21.16,21.16,609117,0
2014-08-22,21.15,21.29,20.88,21.12,487239,0
2014-08-25,21.1,21.33,21.06,21.16,477484,0
2014-08-26,21.19,21.53,21.15,21.21,600860,0
2014-08-27,21.27,21.85,21.23,21.8,603899,0
2014-08-28,21.78,21.93,21.33,21.42,649054,0
2014-08-29,21.49,21.78,21.31,21.66,310674,0
2014-09-02,21.7,21.92,21.56,21.68,398838,0
2014-09-03,21.77,22.15,21.77,21.94,714955,0
2014-09-04,22.06,22.34,21.8,22.01,811445,0
2014-09-05,21.93,22.44,21.93,22.43,606513,0
2014-09-08,22.44,22.44,22,22.1,661606,0
2014-09-09,22.15,22.43,21.91,21.93,430424,0
2014-09-10,21.86,22.1,21.67,21.81,447806,0
2014-09-11,21.78,21.98,21.78,21.88,321059,0
2014-09-12,21.85,21.87,20.95,21.37,553291,0
2014-09-15,21.35,21.45,21.05,21.35,323559,0
2014-09-16,21.34,21.52,21.18,21.33,326615,0
2014-09-17,21.4,21.71,21.22,21.26,469698,0
2014-09-18,21.27,21.27,21.01,21.16,358389,0
2014-09-19,19.9,20.21,19.53,20.04,1661589,0
2014-09-22,19.95,20.11,19.92,20.09,672622,0
2014-09-23,20.08,20.41,20.01,20.28,584481,0
2014-09-24,20.2,20.57,20.04,20.44,547974,0
2014-09-25,20.47,20.92,19.98,20.28,711202,0
2014-09-26,20.3,20.48,20.21,20.36,309871,0
2014-09-29,20.22,20.31,20.02,20.1,406085,0
2014-09-30,20.06,20.11,19.82,19.93,511555,0
2014-10-01,19.92,20.23,19.68,19.76,610862,0
2014-10-02,19.72,19.81,19.36,19.54,665148,0
2014-10-03,19.68,19.7,19.1,19.24,709217,0
2014-10-06,19.27,19.36,18.95,19.17,1061340,0
2014-10-07,19.15,19.37,18.9,18.97,411563,0
2014-10-08,18.99,19.02,18.14,18.82,1242067,0
2014-10-09,18.81,19.12,18.75,18.89,621727,0
2014-10-10,18.83,19.3,18.72,18.78,542892,0
2014-10-13,18.79,19.05,18.52,18.55,492478,0
2014-10-14,18.64,19.22,18.55,18.92,588773,0
2014-10-15,18.88,19.36,18.79,19.19,774410,0
2014-10-16,19.1,19.47,19.05,19.21,539590,0
2014-10-17,19.39,19.5,19.24,19.36,305176,0
2014-10-20,19.32,19.68,19.25,19.68,404130,0
2014-10-21,19.68,19.85,19.48,19.79,360906,0
2014-10-22,19.83,20.06,19.53,19.57,363061,0
2014-10-23,19.72,20.22,19.64,20.1,598629,0
2014-10-24,20.07,20.07,19.35,19.68,428789,0
2014-10-27,19.64,19.7,19.09,19.5,300680,0
2014-10-28,19.57,20.02,19.47,19.98,365154,0
2014-10-29,19.98,20.04,19.33,19.47,444276,0
2014-10-30,19.38,19.52,19.07,19.34,617362,0
2014-10-31,19.59,19.6,19.14,19.15,753074,0
2014-11-03,19.23,19.65,18.94,19.5,738420,0
2014-11-04,19.51,19.73,19.23,19.57,629205,0
2014-11-05,19.63,19.8,19.4,19.71,388209,0
2014-11-06,19.75,19.75,19.48,19.54,388632,0
2014-11-07,19.56,19.8,18.44,18.67,1169386,0
2014-11-10,18.72,19.16,18.72,18.8,609461,0
2014-11-11,18.85,18.95,18.74,18.79,292802,0
2014-11-12,18.73,18.94,18.72,18.83,441266,0
2014-11-13,18.84,19,18.63,18.73,319380,0
2014-11-14,18.7,18.85,18.63,18.76,421317,0
2014-11-17,18.7,18.79,18.55,18.57,216364,0
2014-11-18,18.63,18.94,18.61,18.83,284472,0
2014-11-19,18.76,18.77,18.5,18.64,306026,0
2014-11-20,18.6,18.75,18.45,18.73,322420,0
2014-11-21,18.87,18.87,18.68,18.82,416773,0
2014-11-24,18.81,18.93,18.73,18.84,287618,0
2014-11-25,18.9,18.97,18.69,18.76,197077,0
2014-11-26,18.82,18.85,18.7,18.75,707168,0
2014-11-28,18.75,18.87,18.59,18.59,247476,0
2014-12-01,18.62,18.71,18.4,18.43,327436,0
2014-12-02,18.38,18.56,18.32,18.47,379970,0
2014-12-03,18.46,18.73,18.36,18.67,575931,0
2014-12-04,18.63,18.75,18.45,18.52,264705,0
2014-12-05,18.5,18.88,18.48,18.62,660797,0
2014-12-08,18.53,18.74,18.24,18.33,478162,0
2014-12-09,18.18,18.52,18.15,18.5,562841,0
2014-12-10,18.4,18.46,18,18.14,419789,0
2014-12-11,18.13,18.44,18.1,18.25,535127,0
2014-12-12,18.15,18.24,18,18.01,364133,0
2014-12-15,18.06,18.11,17.65,17.67,367718,0
2014-12-16,17.59,18,17.52,17.55,387521,0
2014-12-17,17.56,17.96,17.45,17.83,503818,0
2014-12-18,18,18.06,17.82,17.9,509770,0
2014-12-19,17.99,18.07,17.59,17.94,1208698,0
2014-12-22,18,18.17,17.92,18.15,799629,0
2014-12-23,18.23,18.66,18.17,18.46,437956,0
2014-12-24,18.5,18.71,18.27,18.44,192760,0
2014-12-26,18.52,18.62,18.4,18.46,247385,0
2014-12-29,18.48,18.88,18.48,18.79,473250,0
2014-12-30,18.72,18.93,18.63,18.67,548023,0
2014-12-31,18.71,18.81,18.39,18.39,528982,0
2015-01-02,18.53,18.64,18.23,18.3,389592,0
2015-01-05,18.29,18.34,17.91,18.06,331083,0
2015-01-06,18.04,18.06,17.35,17.35,402792,0
2015-01-07,17.45,17.52,17.09,17.43,419473,0
2015-01-08,17.52,18.02,17.48,17.8,597773,0
2015-01-09,17.81,17.81,17.4,17.41,332796,0
2015-01-12,17.4,17.46,17.12,17.19,386650,0
2015-01-13,17.37,17.51,16.92,17.03,533691,0
2015-01-14,16.9,17.04,16.71,17.03,585007,0
2015-01-15,17.07,17.08,16.2,16.25,655730,0
2015-01-16,16.17,16.57,16.17,16.53,496516,0
2015-01-20,16.54,16.58,16.12,16.36,538297,0
2015-01-21,16.33,16.52,16.24,16.47,594815,0
2015-01-22,16.57,16.78,16.47,16.61,492104,0
2015-01-23,16.63,16.77,16.51,16.56,258124,0
2015-01-26,16.56,16.79,16.53,16.69,1457781,0
2015-01-27,16.14,16.61,15.76,16.39,896752,0
2015-01-28,16.5,16.53,16.19,16.22,304182,0
2015-01-29,16.22,16.51,16.13,16.48,366877,0
2015-01-30,16.36,16.46,16.12,16.16,399425,0
2015-02-02,16.19,16.44,16.16,16.37,413025,0
2015-02-03,16.4,16.8,16.4,16.68,419963,0
2015-02-04,16.61,16.88,16.57,16.61,229811,0
2015-02-05,16.63,16.84,16.55,16.79,280949,0
2015-02-06,16.82,17.15,16.73,16.97,558790,0
2015-02-09,16.96,17.3,16.94,17.08,289259,0
2015-02-10,17.18,17.2,16.88,17,266814,0
2015-02-11,16.92,17.18,16.84,16.96,290355,0
2015-02-12,16.99,17.16,16.99,17.05,236633,0
2015-02-13,17.07,17.33,17.07,17.28,267400,0
2015-02-17,17.31,17.47,17.05,17.45,455254,0
2015-02-18,17.44,17.56,17.32,17.53,239336,0
2015-02-19,17.46,17.52,17.34,17.41,188664,0
2015-02-20,17.38,17.52,17.32,17.42,404465,0
2015-02-23,17.41,17.47,17.2,17.46,249119,0
2015-02-24,17.52,17.52,17.24,17.34,265353,0
2015-02-25,17.29,17.5,17.23,17.34,391107,0
2015-02-26,17.26,17.38,17.02,17.21,499672,0
2015-02-27,17.08,17.44,16.91,16.99,657260,0
2015-03-02,16.99,17.21,16.92,17.1,501300,0
2015-03-03,17.09,17.13,16.92,17.05,417300,0
2015-03-04,16.98,17.08,16.75,16.85,293500,0
2015-03-05,16.83,16.91,16.69,16.75,282100,0
2015-03-06,16.62,16.74,16.42,16.47,415100,0
2015-03-09,16.5,17.25,16.45,17.24,557000,0
2015-03-10,17.15,17.22,16.93,16.93,425300,0
2015-03-11,16.91,17.07,16.81,16.97,251900,0
2015-03-12,17.07,17.34,17.07,17.25,480700,0
2015-03-13,17.15,17.24,16.82,17.08,317300,0
2015-03-16,17.08,17.34,17.08,17.19,430300,0
2015-03-17,17.17,17.21,17,17.15,279500,0
2015-03-18,17.07,17.63,16.99,17.61,295800,0
2015-03-19,17.54,17.86,17.5,17.58,357800,0
2015-03-20,17.7,18.12,17.6,18.01,1256200,0
2015-03-23,17.98,18.5,17.98,18.46,825500,0
2015-03-24,18.52,18.52,18.23,18.25,368000,0
2015-03-25,18.23,18.41,18.09,18.22,299200,0
2015-03-26,18.17,18.34,18.07,18.08,347800,0
2015-03-27,18.05,18.19,17.89,17.9,233500,0
2015-03-30,17.96,18.23,17.87,18.18,479500,0
2015-03-31,18.12,18.59,18.05,18.56,416661,0
2015-04-01,18.57,19.1,18.48,19.02,583500,0
2015-04-02,19.05,19.13,18.84,18.91,361700,0
2015-04-06,18.88,19.18,18.75,19,444100,0
2015-04-07,18.98,19.02,18.83,18.93,308209,0
2015-04-08,18.85,18.96,18.78,18.86,166800,0
2015-04-09,18.91,18.91,18.5,18.58,316488,0
2015-04-10,18.65,18.68,18.39,18.47,219800,0
2015-04-13,18.44,18.65,18.35,18.59,164600,0
2015-04-14,18.57,18.67,18.28,18.45,218900,0
2015-04-15,18.49,19.04,18.44,19.03,385972,0
2015-04-16,19.04,19.08,18.69,18.81,181949,0
2015-04-17,18.66,18.66,18.27,18.43,364600,0
2015-04-20,18.5,18.66,18.43,18.64,210193,0
2015-04-21,18.66,18.66,18.44,18.56,193541,0
2015-04-22,18.56,18.65,18.46,18.49,162541,0
2015-04-23,18.43,18.68,18.26,18.66,453600,0
2015-04-24,18.7,19.02,18.68,18.85,243413,0
2015-04-27,18.87,19.17,18.49,18.54,365500,0
2015-04-28,18.51,18.64,18.29,18.36,250000,0
2015-04-29,18.26,18.27,17.97,17.98,243500,0
2015-04-30,17.9,17.95,17.32,17.45,458900,0
2015-05-01,17.48,17.49,17.24,17.31,375900,0
2015-05-04,17.37,17.71,17.23,17.6,720000,0
2015-05-05,17.57,17.61,16.92,17.04,507200,0
2015-05-06,17.07,17.09,16.61,16.86,448653,0
2015-05-07,16.84,16.95,16.51,16.84,514349,0
2015-05-08,16.68,17.2,16.68,17.01,504500,0
2015-05-11,16.98,17.23,16.73,16.79,533500,0
2015-05-12,16.68,16.8,16.5,16.62,463163,0
2015-05-13,16.71,16.88,16.43,16.44,457500,0
2015-05-14,16.49,16.63,16.33,16.47,611200,0
2015-05-15,16.47,16.5,16.14,16.36,549943,0
2015-05-18,16.36,16.64,15.99,16.25,679972,0
2015-05-19,16.34,16.42,15.95,16.22,652900,0
2015-05-20,16.21,16.21,15.87,15.9,732600,0
2015-05-21,15.83,15.93,15.6,15.61,476300,0
2015-05-22,15.61,15.64,15.33,15.4,676200,0
2015-05-26,15.35,15.45,14.94,15.15,1062137,0
2015-05-27,15.23,15.61,15.03,15.6,1034700,0
2015-05-28,15.6,16.14,15.6,16.12,1223217,0
2015-05-29,16.14,16.14,15.72,15.93,831000,0
2015-06-01,15.93,15.99,15.61,15.73,786075,0
2015-06-02,15.65,15.77,15.5,15.54,1014856,0
2015-06-03,15.53,15.94,15.4,15.89,1261600,0
2015-06-04,15.82,15.98,15.32,15.39,896800,0
2015-06-05,15.41,15.54,15.25,15.34,886600,0
2015-06-08,15.29,15.5,15.2,15.35,861700,0
2015-06-09,15.37,15.65,15.29,15.5,469007,0
2015-06-10,15.56,15.68,15.38,15.4,733889,0
2015-06-11,15.4,15.6,15.3,15.33,490619,0
2015-06-12,15.31,15.42,15.24,15.26,445900,0
2015-06-15,15.2,15.27,15.08,15.1,481800,0
2015-06-16,15.07,15.18,14.97,15.11,661400,0
2015-06-17,15.16,15.21,15,15.1,593300,0
2015-06-18,15.12,15.31,15.11,15.19,564300,0
2015-06-19,15.16,15.27,15,15.07,779000,0
2015-06-22,15.16,15.47,15.03,15.4,580700,0
2015-06-23,15.44,15.77,15.22,15.56,1029988,0
2015-06-24,15.62,15.87,15.35,15.44,542200,0
2015-06-25,15.47,15.51,15.14,15.15,507900,0
2015-06-26,15.22,15.36,15.07,15.16,1335300,0
2015-06-29,15.01,15.55,15.01,15.32,945600,0
2015-06-30,15.47,16.39,15.47,15.53,1643594,0
2015-07-01,15.65,15.73,15.5,15.7,578300,0
2015-07-02,15.75,15.93,15.67,15.89,730700,0
2015-07-06,15.74,15.99,15.72,15.78,440000,0
2015-07-07,16.23,17.03,16.23,16.97,1872400,0
2015-07-08,16.83,16.95,16.57,16.77,665200,0
2015-07-09,16.91,16.95,16.59,16.6,632900,0
2015-07-10,16.72,16.84,16.55,16.63,481400,0
2015-07-13,16.68,16.77,16.58,16.62,341500,0
2015-07-14,16.63,16.74,16.53,16.62,398442,0
2015-07-15,16.62,16.68,16.5,16.54,302494,0
2015-07-16,16.54,16.67,16.51,16.56,380100,0
2015-07-17,16.54,16.63,16.4,16.47,365500,0
2015-07-20,16.46,16.54,16.26,16.37,309200,0
2015-07-21,16.37,16.47,16.21,16.26,382200,0
2015-07-22,16.2,16.37,16.19,16.28,327000,0
2015-07-23,16.29,16.32,16.06,16.06,333200,0
2015-07-24,16.01,16.14,15.98,16.08,353300,0
2015-07-27,16.04,16.28,16.02,16.09,353200,0
2015-07-28,16.18,16.32,16.1,16.15,311100,0
2015-07-29,16.1,16.34,16.07,16.18,351000,0
2015-07-30,16.16,16.23,16.06,16.07,307900,0
2015-07-31,16.16,16.33,16.09,16.25,374300,0
2015-08-03,16.22,16.31,16.12,16.26,596272,0
2015-08-04,16.26,16.47,16.15,16.25,249000,0
2015-08-05,16.27,16.27,15.77,15.92,619800,0
2015-08-06,16,16.03,15.79,15.88,600813,0
2015-08-07,15.44,15.79,15.33,15.73,495800,0
2015-08-10,15.8,16.31,15.77,16.24,438600,0
2015-08-11,16.21,17.45,16.21,17.37,718727,0
2015-08-12,17.28,17.79,17.28,17.56,567700,0
2015-08-13,17.52,17.59,17.3,17.36,289100,0
2015-08-14,17.3,17.46,17.11,17.37,422300,0
2015-08-17,17.29,17.41,17.25,17.33,428100,0
2015-08-18,17.36,17.47,17.22,17.41,270000,0
2015-08-19,17.31,17.4,17.06,17.17,453200,0
2015-08-20,17.07,17.16,16.88,16.96,273700,0
2015-08-21,16.73,17.08,16.64,16.89,437500,0
2015-08-24,17,17.76,16.59,17.38,1598495,0
2015-08-25,17.66,17.68,17,17.03,631300,0
2015-08-26,17.22,17.37,17.06,17.32,427600,0
2015-08-27,17.37,17.64,17.23,17.54,351500,0
2015-08-28,17.5,17.6,17.34,17.42,583100,0
2015-08-31,17.41,17.5,17.35,17.45,455100,0
2015-09-01,17.24,17.6,17.24,17.42,609000,0
2015-09-02,17.54,17.73,17.41,17.56,353100,0
2015-09-03,17.59,17.72,17.47,17.56,297000,0
2015-09-04,17.45,17.53,17.31,17.41,385800,0
2015-09-08,17.55,17.59,17.45,17.52,328800,0
2015-09-09,17.63,17.7,17.5,17.55,437100,0
2015-09-10,17.52,17.58,17.38,17.43,524104,0
2015-09-11,17.44,17.85,17.43,17.74,478600,0
2015-09-14,17.75,17.86,17.55,17.62,344600,0
2015-09-15,17.66,17.81,17.56,17.79,253488,0
2015-09-16,17.8,17.84,17.69,17.81,258800,0
2015-09-17,17.84,18.05,17.62,17.86,418282,0
2015-09-18,17.73,17.95,17.73,17.85,628800,0
2015-09-21,17.89,17.97,17.82,17.88,494200,0
2015-09-22,17.78,17.95,17.76,17.84,761700,0
2015-09-23,18.03,18.08,17.62,17.72,392200,0
2015-09-24,17.66,17.88,17.52,17.86,352783,0
2015-09-25,17.98,18.16,17.84,18,422300,0
2015-09-28,17.96,18.02,17.75,17.98,434677,0
2015-09-29,17.98,19.17,17.98,18.88,1012600,0
2015-09-30,18.92,19.16,18.65,19.13,872000,0
2015-10-01,19.21,19.3,18.95,19.19,354600,0
2015-10-02,19.17,19.49,18.81,19.41,356600,0
2015-10-05,19.43,20.25,19.33,20.23,500336,0
2015-10-06,20.15,20.26,19.78,19.81,527800,0
2015-10-07,19.85,19.87,19.18,19.51,797500,0
2015-10-08,19.43,19.83,19.36,19.81,477000,0
2015-10-09,19.82,20.61,19.72,20.61,1046900,0
2015-10-12,20.64,21.08,20.5,21.08,342656,0
2015-10-13,21,21.64,20.79,21.45,529000,0
2015-10-14,21.43,21.48,20.97,21.16,346800,0
2015-10-15,21.18,21.45,21.12,21.36,387700,0
2015-10-16,21.37,21.48,21.23,21.28,278000,0
2015-10-19,21.25,21.54,21.21,21.45,616518,0
2015-10-20,21.43,21.43,20.99,21.04,399357,0
2015-10-21,21.08,21.25,20.88,20.9,630700,0
2015-10-22,21.01,21.48,20.93,21.24,472500,0
2015-10-23,21.26,21.43,20.94,20.98,481900,0
2015-10-26,20.51,20.55,19.8,20,810200,0
2015-10-27,19.95,20.05,19.51,19.7,597200,0
2015-10-28,19.73,20.06,19.51,20.02,508700,0
2015-10-29,20.02,20.03,19.65,19.77,334400,0
2015-10-30,19.75,19.85,19.48,19.82,1256400,0
2015-11-02,19.82,20.18,19.59,20.01,734214,0
2015-11-03,20,20,19.71,19.77,473600,0
2015-11-04,19.8,20,19.71,19.79,449457,0
2015-11-05,19.78,19.99,19.5,19.76,458700,0
2015-11-06,19.96,20.04,19.23,19.87,971200,0
2015-11-09,19.78,19.94,19.56,19.64,562985,0
2015-11-10,19.65,19.8,19.59,19.62,521100,0
2015-11-11,19.62,20.02,19.52,19.55,607600,0
2015-11-12,19.5,19.58,19,19.02,349700,0
2015-11-13,19,19.17,18.76,18.81,246700,0
2015-11-16,18.8,19.33,18.8,19.28,208500,0
2015-11-17,19.29,19.75,19.15,19.28,311900,0
2015-11-18,19.33,19.73,19.26,19.61,371200,0
2015-11-19,19.59,19.94,19.54,19.62,223000,0
2015-11-20,19.76,19.95,19.62,19.65,265200,0
2015-11-23,19.62,20,19.62,19.85,227400,0
2015-11-24,19.77,20.06,19.62,19.98,196100,0
2015-11-25,20.02,20.05,19.8,19.9,188400,0
2015-11-27,19.91,19.96,19.74,19.84,103800,0
2015-11-30,19.88,19.99,19.38,19.42,346200,0
2015-12-01,19.49,19.82,19.45,19.74,202771,0
2015-12-02,19.74,19.74,19.3,19.37,168458,0
2015-12-03,19.42,19.49,18.84,18.95,253020,0
2015-12-04,18.99,19.27,18.91,19.11,203500,0
2015-12-07,19.09,19.16,18.66,18.85,477800,0
2015-12-08,18.76,18.88,18.36,18.4,345886,0
2015-12-09,18.26,18.41,18.07,18.25,583100,0
2015-12-10,18.25,18.3,18.05,18.14,367100,0
2015-12-11,17.94,18.32,17.88,18.12,385400,0
2015-12-14,18.07,18.28,17.89,17.95,484806,0
2015-12-15,18.03,18.13,17.64,18.03,408100,0
2015-12-16,18.11,18.81,18.08,18.69,555500,0
2015-12-17,18.7,18.77,18.17,18.19,431000,0
2015-12-18,18.18,18.42,17.8,18.33,1917800,0
2015-12-21,18.34,18.58,18.23,18.37,542200,0
2015-12-22,18.38,18.74,18.3,18.56,368518,0
2015-12-23,18.62,18.87,18.57,18.84,193900,0
2015-12-24,18.8,18.91,18.7,18.74,113270,0
2015-12-28,18.72,18.83,18.548,18.73,236322,0
2015-12-29,18.83,19.04,18.77,18.99,240962,0
2015-12-30,18.99,19.04,18.75,18.81,188033,0
2015-12-31,18.78,18.9,18.5001,18.51,185516,0
2016-01-04,18.26,18.26,17.56,17.69,330732,0
2016-01-05,17.72,17.77,17.4435,17.68,272004,0
2016-01-06,17.51,17.77,17.12,17.27,189763,0
2016-01-07,16.97,17.235,16.83,16.85,264001,0
2016-01-08,16.91,17,16.56,16.58,335099,0
2016-01-11,16.62,16.7,16.3,16.55,311142,0
2016-01-12,16.66,16.79,15.755,16.04,529640,0
2016-01-13,16.06,16.22,15.43,15.55,382022,0
2016-01-14,15.6,16.21,15.47,16.18,474028,0
2016-01-15,15.82,15.97,15.44,15.62,415849,0
2016-01-19,15.76,15.76,15.41,15.62,289000,0
2016-01-20,15.41,15.75,14.97,15.56,367398,0
2016-01-21,15.59,16.21,15.52,15.96,341100,0
2016-01-22,16.14,16.42,15.89,16.1,317707,0
2016-01-25,16.04,16.13,15.71,15.75,315735,0
2016-01-26,15.79,16.09,15.7066,15.99,252476,0
2016-01-27,15.96,15.96,15.56,15.64,244141,0
2016-01-28,15.75,15.97,15.39,15.4,237547,0
2016-01-29,15.51,15.94,15.45,15.91,477494,0
2016-02-01,15.88,15.88,14.27,14.89,1191803,0
2016-02-02,14.78,14.94,14.6,14.85,572823,0
2016-02-03,14.91,15.01,14.39,14.43,487041,0
2016-02-04,14.43,14.815,14.43,14.62,319372,0
2016-02-05,14.55,15.0199,14.49,14.8,433055,0
2016-02-08,14.7,15.03,14.47,14.95,600551,0
2016-02-09,14.83,15.1,14.76,14.9,473625,0
2016-02-10,14.95,15.17,14.85,14.98,324174,0
2016-02-11,14.8,15,14.7,14.86,312295,0
2016-02-12,14.97,15.146,14.88,14.99,328871,0
2016-02-16,15.12,15.13,14.82,15.04,470244,0
2016-02-17,15.17,15.33,14.97,15.04,469149,0
2016-02-18,15.09,15.1,14.85,15,247032,0
2016-02-19,14.98,15.19,14.97,15.03,234908,0
2016-02-22,15.14,15.32,15.04,15.04,318000,0
2016-02-23,14.99,15.5,14.99,15.3,236750,0
2016-02-24,15.22,15.24,14.93,15.24,613205,0
2016-02-25,15.39,15.4999,15.25,15.39,198306,0
2016-02-26,15.51,15.74,15.29,15.49,219855,0
2016-02-29,15.5,15.59,15.11,15.21,303416,0
2016-03-01,15.31,15.69,15.23,15.69,271669,0
2016-03-02,15.62,16.1,15.62,16.08,234171,0
2016-03-03,16.1,16.5799,16.1,16.53,312104,0
2016-03-04,16.55,16.85,16.495,16.57,252558,0
2016-03-07,16.5,16.66,16.21,16.25,206968,0
2016-03-08,16.23,16.36,16.05,16.09,220872,0
2016-03-09,16.09,16.14,15.97,16.04,154238,0
2016-03-10,16.1,16.2,15.6,15.73,198418,0
2016-03-11,15.82,16.065,15.82,16,299185,0
2016-03-14,15.99,16.07,15.81,15.93,214943,0
2016-03-15,15.83,15.85,15.61,15.65,241490,0
2016-03-16,15.58,15.84,15.58,15.79,296921,0
2016-03-17,15.77,16.64,15.77,16.54,138785,0
2016-03-18,16.66,16.71,16.5,16.5,330666,0
2016-03-21,16.46,16.7,16.39,16.46,150106,0
2016-03-22,16.33,16.48,16.29,16.29,142472,0
2016-03-23,16.22,16.31,15.46,15.46,205615,0
2016-03-24,15.4,15.64,15.28,15.54,286682,0
2016-03-28,15.56,15.94,15.4774,15.83,174076,0
2016-03-29,15.77,16.63,15.74,16.56,271136,0
2016-03-30,16.63,16.74,16.52,16.73,303803,0
2016-03-31,16.7,17.17,16.61,17.15,274400,0
2016-04-01,17,17,16.38,16.4,212467,0
2016-04-04,16.42,16.431,15.97,16.08,208312,0
2016-04-05,15.98,16.21,15.915,16.17,195286,0
2016-04-06,16.1,16.33,15.88,16.32,197314,0
2016-04-07,16.2,16.6,16.2,16.47,200017,0
2016-04-08,16.56,16.66,16.42,16.56,162823,0
2016-04-11,16.66,16.76,16.43,16.69,110410,0
2016-04-12,16.71,16.72,16.48,16.65,131448,0
2016-04-13,16.71,16.92,16.675,16.89,140315,0
2016-04-14,16.95,17.2,16.87,16.93,114707,0
2016-04-15,16.88,17.13,16.88,17.13,159028,0
2016-04-18,17.09,17.09,16.71,17.06,188062,0
2016-04-19,17.05,17.28,16.925,17.27,185888,0
2016-04-20,17.39,17.5,17.01,17.43,187283,0
2016-04-21,17.47,17.48,16.745,16.94,222364,0
2016-04-22,16.97,17.25,16.87,17.25,121079,0
2016-04-25,17.27,17.36,17.07,17.36,159306,0
2016-04-26,17.32,17.69,17.27,17.42,222368,0
2016-04-27,17.39,17.6,17.165,17.47,163585,0
2016-04-28,17.42,17.56,17.06,17.1,137716,0
2016-04-29,17.08,17.21,16.7,16.85,144400,0
2016-05-02,16.96,17.25,16.88,17.18,203176,0
2016-05-03,17.04,17.12,16.75,16.96,170335,0
2016-05-04,16.82,17.06,16.53,16.64,270401,0
2016-05-05,16.7,16.93,16.41,16.54,301129,0
2016-05-06,16.5,17.07,16.5,16.98,373095,0
2016-05-09,16.97,17.04,16.805,16.83,208766,0
2016-05-10,16.84,17,16.77,16.85,228725,0
2016-05-11,16.85,16.85,16.59,16.61,226292,0
2016-05-12,16.67,16.82,16.66,16.77,406704,0
2016-05-13,16.72,16.89,16.64,16.72,294079,0
2016-05-16,16.74,16.89,16.725,16.82,328216,0
2016-05-17,16.75,16.98,16.65,16.7,368363,0
2016-05-18,16.65,16.94,16.65,16.8,295595,0
2016-05-19,16.7,16.84,16.69,16.76,277490,0
2016-05-20,16.86,16.92,16.76,16.88,200304,0
2016-05-23,16.88,17.015,16.88,16.94,146791,0
2016-05-24,17.09,17.39,17,17.3,331934,0
2016-05-25,17.35,17.46,17.23,17.33,156145,0
2016-05-26,17.4,17.42,17.27,17.27,84521,0
2016-05-27,17.31,17.39,17.18,17.31,91031,0
2016-05-31,17.47,17.65,17.33,17.38,332340,0
2016-06-01,17.28,17.47,17.145,17.39,525153,0
2016-06-02,17.37,17.443,17.28,17.36,253443,0
2016-06-03,17.31,17.47,17.26,17.28,187125,0
2016-06-06,17.37,17.68,17.36,17.63,239973,0
2016-06-07,17.57,17.97,17.56,17.76,225084,0
2016-06-08,17.79,18.05,17.76,18.03,168565,0
2016-06-09,17.9,17.91,17.58,17.58,194680,0
2016-06-10,17.47,17.54,17.17,17.24,175503,0
2016-06-13,17.26,17.26,16.74,16.76,183859,0
2016-06-14,16.78,16.86,16.6299,16.78,189772,0
2016-06-15,16.88,17.07,16.81,16.89,100836,0
2016-06-16,16.88,16.95,16.6508,16.95,126998,0
2016-06-17,16.99,17.13,16.8,17.09,414955,0
2016-06-20,17.29,17.54,17.22,17.52,230059,0
2016-06-21,17.62,17.73,16.87,16.9,166098,0
2016-06-22,16.97,17.13,16.75,16.96,190393,0
2016-06-23,17.24,17.58,17,17.56,308149,0
2016-06-24,16.83,17.34,16.83,17.24,651374,0
2016-06-27,16.96,17.15,16.53,16.65,336114,0
2016-06-28,16.71,17.115,16.71,16.95,230654,0
2016-06-29,17.15,17.4,16.99,17.39,145160,0
2016-06-30,17.4,17.73,17.29,17.72,176850,0
2016-07-01,17.79,17.89,17.54,17.59,155776,0
2016-07-05,17.55,17.56,17.31,17.43,156639,0
2016-07-06,17.31,17.48,17.26,17.45,125470,0
2016-07-07,17.49,17.57,17.23,17.37,106862,0
2016-07-08,17.57,17.93,17.45,17.82,155017,0
2016-07-11,17.93,18.16,17.855,18.11,117653,0
2016-07-12,18.25,18.42,18.14,18.35,176652,0
2016-07-13,18.39,18.43,18.18,18.2,126987,0
2016-07-14,18.34,18.36,18.16,18.17,95648,0
2016-07-15,18.28,18.28,17.99,18.21,185118,0
2016-07-18,18.21,18.28,18.07,18.23,124879,0
2016-07-19,18.26,18.33,17.96,18,124575,0
2016-07-20,17.99,18.42,17.95,18.41,145473,0
2016-07-21,18.34,18.4,18.28,18.34,86984,0
2016-07-22,18.35,18.48,18.15,18.41,116519,0
2016-07-25,18.42,18.5,18.2501,18.31,84185,0
2016-07-26,18.27,18.44,18.2,18.42,79071,0
2016-07-27,18.4,18.53,18.27,18.46,79749,0
2016-07-28,18.43,18.67,18.42,18.57,94094,0
2016-07-29,18.54,18.67,18.3,18.43,120668,0
2016-08-01,18.42,18.7,18.24,18.69,152292,0
2016-08-02,18.65,18.66,18.42,18.59,180629,0
2016-08-03,18.55,18.78,18.28,18.51,154941,0
2016-08-04,18.53,18.73,18.22,18.54,134912,0
2016-08-05,18.59,18.92,18.53,18.89,152609,0
2016-08-08,18.96,19,18.79,18.88,102079,0
2016-08-09,18.9,19.04,18.78,19.01,123485,0
2016-08-10,19.03,19.115,18.945,19.04,155438,0
2016-08-11,19.16,19.16,18.88,19.04,310935,0
2016-08-12,19,19.25,18.94,19.14,109085,0
2016-08-15,19.15,19.41,19.05,19.27,116846,0
2016-08-16,19.24,19.24,18.965,19.12,113743,0
2016-08-17,19.15,19.33,19.06,19.29,88250,0
2016-08-18,19.26,19.47,19.19,19.34,106216,0
2016-08-19,19.2,19.48,19.16,19.43,156565,0
2016-08-22,19.38,19.42,19.27,19.37,106740,0
2016-08-23,19.47,19.76,19.47,19.68,107465,0
2016-08-24,19.72,19.74,19.345,19.4,202276,0
2016-08-25,19.37,19.475,19.3,19.34,181781,0
2016-08-26,19.07,19.35,18.78,18.85,314426,0
2016-08-29,18.83,19,18.7001,18.86,250875,0
2016-08-30,18.85,18.96,18.81,18.89,260415,0
2016-08-31,18.86,19.03,18.805,18.89,248280,0
2016-09-01,18.95,19.04,18.8475,18.98,161434,0
2016-09-02,19.04,19.26,19.04,19.18,162052,0
2016-09-06,19.3,19.32,19.1,19.23,181436,0
2016-09-07,19.2,19.4,19.2,19.24,172851,0
2016-09-08,19.2,19.26,19.15,19.2,200777,0
2016-09-09,19.03,19.16,18.45,18.45,222679,0
2016-09-12,18.33,18.65,18.27,18.56,178007,0
2016-09-13,18.43,18.5,17.8,17.81,198056,0
2016-09-14,17.87,17.87,17.6,17.65,99834,0
2016-09-15,17.64,17.77,17.39,17.6,273487,0
2016-09-16,17.56,17.92,17.56,17.92,661015,0
2016-09-19,17.94,18.26,17.88,18.25,201763,0
2016-09-20,18.35,18.44,18.06,18.17,188826,0
2016-09-21,18.27,18.65,18.17,18.6,186399,0
2016-09-22,18.75,19.13,18.59,19.02,212083,0
2016-09-23,19.06,19.27,18.96,18.96,208918,0
2016-09-26,18.83,18.91,18.61,18.61,168573,0
2016-09-27,18.59,18.67,18.4,18.41,190341,0
2016-09-28,18.41,18.7699,18.36,18.71,159907,0
2016-09-29,18.73,18.81,18.42,18.5,108309,0
2016-09-30,18.67,18.67,18.31,18.38,162153,0
2016-10-03,18.3,18.39,18.01,18.08,158546,0
2016-10-04,18.12,18.18,17.96,18.17,160368,0
2016-10-05,18.27,18.4,18.03,18.21,111402,0
2016-10-06,18.15,18.35,18.03,18.26,79055,0
2016-10-07,18.28,18.47,17.98,18.07,232429,0
2016-10-10,18.2,18.37,18.04,18.34,84803,0
2016-10-11,18.34,18.36,17.98,18.07,100396,0
2016-10-12,18.1,18.34,17.94,18.16,116583,0
2016-10-13,18.05,18.22,17.97,18.09,83980,0
2016-10-14,18.18,18.21,17.9,17.9,108005,0
2016-10-17,17.95,18.3,17.85,18.2,81929,0
2016-10-18,18.35,18.35,18.05,18.3,91002,0
2016-10-19,18.35,18.45,18,18.1,101432,0
2016-10-20,18,18.3,17.95,18.1,74385,0
2016-10-21,17.95,18.2,17.75,18.2,106124,0
2016-10-24,18.25,18.45,18.05,18.2,100180,0
2016-10-25,18.05,18.2,17.95,18.05,100442,0
2016-10-26,18,18.2,17.7,17.85,101443,0
2016-10-27,17.95,18.05,17.55,17.55,145393,0
2016-10-28,17.55,17.725,17.55,17.7,168249,0
2016-10-31,17.7,17.95,17.65,17.7,123115,0
2016-11-01,17.8,17.8,17.15,17.2,140793,0
2016-11-02,17.2,17.4,16.55,16.55,314910,0
2016-11-03,16.75,17.05,16.55,17,197543,0
2016-11-04,17.65,17.65,17.1,17.1,142032,0
2016-11-07,17.5,17.8,17.35,17.45,150415,0
2016-11-08,17.3,17.7,17.3,17.65,118126,0
2016-11-09,17.4,18.175,17.25,18.15,432589,0
2016-11-10,18.3,18.375,17.9,18.1,331432,0
2016-11-11,18.15,18.95,18.1,18.8,344901,0
2016-11-14,19,19.15,18.8,19,342888,0
2016-11-15,19.05,19.3,19.05,19.3,162498,0
2016-11-16,19.3,19.5,19.15,19.3,307994,0
2016-11-17,19.4,19.75,19.25,19.3,302374,0
2016-11-18,19.3,19.416,19.2,19.35,253260,0
2016-11-21,19.45,19.5,19.25,19.35,223895,0
2016-11-22,19.5,20.45,19.5,20.4,287135,0
2016-11-23,20.3,20.65,20.2,20.65,300628,0
2016-11-25,20.65,20.8,20.6,20.8,85099,0
2016-11-28,20.8,21,20.75,20.85,148140,0
2016-11-29,20.85,21.25,20.85,20.95,256673,0
2016-11-30,21,21.25,20.75,20.8,185128,0
2016-12-01,20.8,20.95,20.45,20.55,187897,0
2016-12-02,20.6,20.65,20.15,20.25,161239,0
2016-12-05,20.4,20.8,20.25,20.6,174821,0
2016-12-06,20.7,21.2,20.55,20.9,151705,0
2016-12-07,20.9,21.25,20.85,21,265079,0
2016-12-08,21,21.9,21,21.5,290318,0
2016-12-09,21.55,21.75,21.05,21.2,228246,0
2016-12-12,21.15,21.15,20.5,20.95,226930,0
2016-12-13,21.1,21.32,20.75,21.05,171019,0
2016-12-14,20.95,21,20.3,20.4,167722,0
2016-12-15,20.4,20.9,20.25,20.55,183571,0
2016-12-16,20.7,20.75,20.5,20.75,443961,0
2016-12-19,20.8,21.05,20.65,20.75,180714,0
2016-12-20,20.8,21.05,20.6,20.85,221284,0
2016-12-21,20.75,20.8,20.2,20.2,191915,0
2016-12-22,20.2,20.3,19.9,20,335502,0
2016-12-23,20.1,20.15,19.85,19.85,208446,0
2016-12-27,19.85,20,19.75,19.75,163986,0
2016-12-28,19.75,19.807,19.475,19.5,138754,0
2016-12-29,19.5,19.75,19.2,19.3,226791,0
2016-12-30,19.3,19.3,18.5,19,419949,0
2017-01-03,19.2,19.3,18.85,19.05,228673,0
2017-01-04,19.05,19.225,18.95,18.95,249648,0
2017-01-05,18.85,19.15,18.55,18.75,205016,0
2017-01-06,18.8,18.8,18.4,18.45,117238,0
2017-01-09,18.35,18.35,17.9,17.95,131564,0
2017-01-10,17.8,18.25,17.8,17.85,164975,0
2017-01-11,17.9,17.9,17.6,17.7,511669,0
2017-01-12,17.6,17.7,17.2,17.65,345991,0
2017-01-13,17.7,17.95,17.55,17.7,278004,0
2017-01-17,17.65,17.65,17.3,17.35,152600,0
2017-01-18,17.35,17.4,16.85,17,279334,0
2017-01-19,16.95,17.0457,16.8,16.85,181969,0
2017-01-20,16.8,17.05,16.8,17.05,192882,0
2017-01-23,17.05,17.1,16.65,16.9,178523,0
2017-01-24,16.95,17.05,16.75,16.8,190542,0
2017-01-25,16.95,17.05,16.7,16.8,232660,0
2017-01-26,16.9,17,16.7,16.75,315480,0
2017-01-27,16.75,17.0499,16.6,16.8,282738,0
2017-01-30,16.75,16.9,16.65,16.75,177723,0
2017-01-31,16.7,16.95,16.65,16.85,505918,0
2017-02-01,16.95,17,16.75,16.75,183500,0
2017-02-02,16.8,16.85,16.55,16.7,171652,0
2017-02-03,16.85,17.275,16.75,17.25,209249,0
2017-02-06,17.1,17.5,17.1,17.4,212122,0
2017-02-07,17.4,17.7,17.2,17.3,254964,0
2017-02-08,17.3,17.3,16.7,16.75,158437,0
2017-02-09,16.75,16.925,16.6999,16.9,132003,0
2017-02-10,17.05,17.35,17.008,17.25,122167,0
2017-02-13,17.25,17.35,17,17.2,124125,0
2017-02-14,17.2,17.2,16.75,16.8,146579,0
2017-02-15,16.8,17.1,16.75,16.9,189699,0
2017-02-16,16.95,17.25,16.8,17.2,238074,0
2017-02-17,17.25,17.25,16.95,17.15,168498,0
2017-02-21,17.2,17.2,16.8,17,179008,0
2017-02-22,17,17,16.725,16.85,227793,0
2017-02-23,16.9,16.95,16.75,16.8,149971,0
2017-02-24,16.75,16.85,16.55,16.65,151321,0
2017-02-27,16.65,16.95,16.588,16.85,147010,0
2017-02-28,16.7,16.8,16.45,16.55,224865,0
2017-03-01,16.65,16.8002,16.5,16.65,225654,0
2017-03-02,16.65,16.65,16.3,16.35,243731,0
2017-03-03,16.65,17.65,16.65,17.2,543606,0
2017-03-06,17.15,17.2,16.55,16.85,242819,0
2017-03-07,16.8,17,16.55,16.6,245535,0
2017-03-08,16.6,16.8,16.35,16.35,238716,0
2017-03-09,16.35,17.05,16.35,16.65,262444,0
2017-03-10,16.75,16.95,16.55,16.85,200408,0
2017-03-13,16.9,17.125,16.7,16.85,199979,0
2017-03-14,16.8,16.975,16.6,16.65,177300,0
2017-03-15,16.8,17,16.75,16.8,410707,0
2017-03-16,16.75,17.2,16.7,17.15,288020,0
2017-03-17,17.15,17.4,17,17.35,360874,0
2017-03-20,17.3,17.45,17.05,17.1,157699,0
2017-03-21,17.15,17.2,16.85,16.85,195918,0
2017-03-22,16.85,16.9,16.55,16.85,299387,0
2017-03-23,16.85,17.3,16.7,17,443195,0
2017-03-24,17.05,17.15,16.95,17.05,98457,0
2017-03-27,16.85,17.15,16.75,17,196764,0
2017-03-28,17,17.1,16.75,17,174261,0
2017-03-29,16.95,17.2,16.9,17.1,329456,0
2017-03-30,17.1,17.3,16.9,17.05,391479,0
2017-03-31,17.05,17.1,16.95,17.05,341655,0
2017-04-03,17.1,17.1,16.75,16.9,199057,0
2017-04-04,16.85,17.05,16.8,17.05,132946,0
2017-04-05,17.1,17.1,16.75,16.75,210688,0
2017-04-06,16.75,17.05,16.7,16.9,147284,0
2017-04-07,16.85,17.1,16.8,17,129992,0
2017-04-10,17,17.15,16.9,17.1,236491,0
2017-04-11,17,17.3,17,17.25,250728,0
2017-04-12,17.2,17.2,16.8,16.9,188086,0
2017-04-13,16.85,17.1,16.8,16.95,138660,0
2017-04-17,17,17.2,16.9,17.2,114941,0
2017-04-18,17.15,17.4,17.15,17.4,94042,0
2017-04-19,17.4,17.8,17.4,17.55,145024,0
2017-04-20,17.7,17.7,17.2,17.55,158999,0
2017-04-21,17.55,17.55,17.25,17.45,124355,0
2017-04-24,17.65,17.8,17.48,17.8,120093,0
2017-04-25,17.9,18.2,17.799,17.95,166221,0
2017-04-26,17.95,18.4,17.85,18.25,183401,0
2017-04-27,18.3,18.55,18.2,18.5,199738,0
2017-04-28,18.45,18.45,17.5,17.5,202120,0
2017-05-01,17.55,17.55,17.3,17.55,164986,0
2017-05-02,17.5,17.75,17.35,17.6,125799,0
2017-05-03,17.6,17.6,17.1268,17.15,118540,0
2017-05-04,17.25,17.4,16.9,17.25,186647,0
2017-05-05,17.25,17.45,16.45,17.1,254643,0
2017-05-08,17.05,18.4,16.85,17.25,410180,0
2017-05-09,17.25,17.6,17.2,17.5,178042,0
2017-05-10,17.45,17.65,17.35,17.65,129230,0
2017-05-11,17.55,17.8,17.4,17.75,178157,0
2017-05-12,17.7,17.75,17.35,17.6,188518,0
2017-05-15,17.6,17.85,17.55,17.8,139957,0
2017-05-16,17.75,17.85,17.55,17.85,147426,0
2017-05-17,17.7,17.85,17.5,17.7,249171,0
2017-05-18,17.7,17.7,17.25,17.4,256346,0
2017-05-19,17.35,17.6139,17.325,17.55,279018,0
2017-05-22,17.5,17.65,17.35,17.4,208852,0
2017-05-23,17.45,17.55,17.3,17.5,286637,0
2017-05-24,17.5,17.6,17.1,17.15,355108,0
2017-05-25,17.45,17.65,17.325,17.5,200236,0
2017-05-26,17.5,17.65,17.45,17.6,144769,0
2017-05-30,17.55,17.7,17.45,17.55,167340,0
2017-05-31,17.6,17.65,17.525,17.65,138442,0
2017-06-01,17.65,17.9,17.55,17.85,214029,0
2017-06-02,17.9,18.05,17.7,17.7,267180,0
2017-06-05,17.7,17.925,17.65,17.75,191462,0
2017-06-06,17.7,17.95,17.625,17.85,163974,0
2017-06-07,17.85,18.15,17.7,17.85,197555,0
2017-06-08,17.8,18,17.7,17.75,227731,0
2017-06-09,17.75,18,17.7,17.75,315804,0
2017-06-12,17.9,18.25,17.75,18,644960,0
2017-06-13,18,18.05,17.75,17.8,357799,0
2017-06-14,17.8,17.9,17.65,17.9,310136,0
2017-06-15,17.75,17.9,17.75,17.8,115768,0
2017-06-16,17.7,17.7,17.35,17.55,574014,0
2017-06-19,17.6,18.425,17.5,18.35,335128,0
2017-06-20,18.3,18.45,18.05,18.45,152239,0
2017-06-21,18.5,18.85,18.15,18.7,286587,0
2017-06-22,18.65,19.35,18.65,19,349897,0
2017-06-23,19.05,19.55,19,19.55,440088,0
2017-06-26,19.5,19.5,18.75,18.85,210291,0
2017-06-27,18.85,18.9,18.45,18.6,457366,0
2017-06-28,18.55,19.1,18.5,18.9,182698,0
2017-06-29,18.85,18.9,18.5,18.7,127595,0
2017-06-30,18.75,18.85,18.6,18.75,189617,0
2017-07-03,18.8,18.95,18.65,18.8,105367,0
2017-07-05,18.7,18.8,18.5,18.65,226485,0
2017-07-06,18.6,18.6,18.1125,18.2,177004,0
2017-07-07,18.2,18.5,18.15,18.5,91036,0
2017-07-10,18.4,18.4,18.1,18.1,134635,0
2017-07-11,18.1,18.25,17.95,18.2,114573,0
2017-07-12,18.25,18.55,18.25,18.5,135105,0
2017-07-13,18.45,18.6,18.3,18.55,190535,0
2017-07-14,18.5,18.75,18.45,18.55,306200,0
2017-07-17,18.5,18.825,18.45,18.65,184059,0
2017-07-18,18.7,18.8,18.4,18.45,193424,0
2017-07-19,18.5,18.6,18.15,18.5,309803,0
2017-07-20,18.5,18.6039,18.4,18.45,108658,0
2017-07-21,18.6,18.65,18.4,18.5,213851,0
2017-07-24,18.5,18.5,18.3,18.45,119235,0
2017-07-25,18.55,18.55,18.2,18.3,357633,0
2017-07-26,18.35,18.425,18.2,18.25,190212,0
2017-07-27,18.3,18.325,18.1,18.2,196272,0
2017-07-28,18.15,18.3,17.925,18,346543,0
2017-07-31,18.15,18.35,18.05,18.05,351662,0
2017-08-01,18.1,18.25,17.95,18.15,206279,0
2017-08-02,18.15,18.2,17.9,18,200340,0
2017-08-03,18.05,18.15,17.7,17.9,262555,0
2017-08-04,17.849,18.4,17.849,18.15,337963,0
2017-08-07,18.1,18.55,18.09,18.5,270017,0
2017-08-08,18.5,18.55,18.3,18.5,179572,0
2017-08-09,18.45,18.6,18.4,18.5,337984,0
2017-08-10,18.5,19.6,18.4093,19.45,327451,0
2017-08-11,19.25,19.9,18.7,19.4,424132,0
2017-08-14,19.45,19.8,19.4,19.45,200513,0
2017-08-15,19.5,19.55,19.1,19.15,297184,0
2017-08-16,19.2,19.35,19.1,19.15,519350,0
2017-08-17,19.15,19.5,19.1,19.2,841309,0
2017-08-18,19.1,19.2,18.95,19.1,506961,0
2017-08-21,19.05,19.225,18.9,19.1,228659,0
2017-08-22,19.15,19.25,19.05,19.05,261025,0
2017-08-23,18.95,19.2,18.85,19,403914,0
2017-08-24,19,19.15,18.925,18.95,364693,0
2017-08-25,18.95,19.05,18.9,19,315783,0
2017-08-28,19,19.05,18.725,18.95,451102,0
2017-08-29,19,19,18.65,18.9,1236716,0
2017-08-30,18.95,19.15,18.8,19.1,267179,0
2017-08-31,19.1,19.35,18.85,18.85,269030,0
2017-09-01,18.85,19.05,18.6,18.7,527599,0
2017-09-05,18.75,18.8,18.425,18.5,375499,0
2017-09-06,18.5,18.6,18.4,18.45,265873,0
2017-09-07,18.4,18.6,18.25,18.55,291472,0
2017-09-08,18.55,18.65,18.15,18.35,421243,0
2017-09-11,18.35,18.6,18.3,18.55,266357,0
2017-09-12,18.55,18.6,18,18.1,397345,0
2017-09-13,18.1,18.25,17.95,18.05,424519,0
2017-09-14,18,18.45,17.95,18.35,225938,0
2017-09-15,18.3,18.3,17.95,18.05,945397,0
2017-09-18,18,18.1,17.9,18,369584,0
2017-09-19,18.05,18.175,17.8,18.05,372047,0
2017-09-20,18.05,18.2,18,18.15,196329,0
2017-09-21,18.25,18.3,18.025,18.15,180459,0
2017-09-22,18.2,19.1,18.2,18.6,588710,0
2017-09-25,18.7,18.7,18.4,18.45,125880,0
2017-09-26,18.5,18.9,18.35,18.8,285085,0
2017-09-27,18.8,19.1,18.7,19,375187,0
2017-09-28,19,19.3,19,19.25,205511,0
2017-09-29,19.3,19.35,18.8,18.85,258542,0
2017-10-02,18.95,19.1,18.8,19,262112,0
2017-10-03,19,19.3,19,19.1,271292,0
2017-10-04,19.05,19.25,19,19.1,263769,0
2017-10-05,19.1,19.45,19.1,19.3,251367,0
2017-10-06,19.3,19.4,19.15,19.25,93285,0
2017-10-09,18.95,19.0503,18.9,19,151631,0
2017-10-10,19.05,19.25,19.05,19.2,144323,0
2017-10-11,19.3,19.45,19.2,19.3,100125,0
2017-10-12,19.3,19.3,19.1,19.1,93376,0
2017-10-13,19.2,19.25,19.05,19.1,71521,0
2017-10-16,19.15,19.25,18.8,18.9,257812,0
2017-10-17,18.95,19.1,18.5,18.65,445946,0
2017-10-18,18.65,18.8,18.35,18.4,390713,0
2017-10-19,18.4,18.55,18.1,18.15,247043,0
2017-10-20,18.25,18.25,18,18.15,378746,0
2017-10-23,18.1,18.25,17.75,17.75,490930,0
2017-10-24,17.8,17.95,17.8,17.85,478805,0
2017-10-25,17.8,18.05,17.8,17.9,308559,0
2017-10-26,17.95,18.05,17.9,18,228908,0
2017-10-27,18,18.1,17.95,18.1,198132,0
2017-10-30,18.05,18.1,17.925,18,181744,0
2017-10-31,18.05,18.05,17.8,17.8,328373,0
2017-11-01,17.9,17.9,17.425,17.65,742619,0
2017-11-02,17.55,17.9,17.55,17.8,364551,0
2017-11-03,18,18.3,17.6972,17.95,315446,0
2017-11-06,17.9,18.05,17.8,17.85,222072,0
2017-11-07,17.85,18.0871,17.85,17.95,600415,0
2017-11-08,17.95,18,17.725,17.85,539202,0
2017-11-09,17.85,18.15,17.8,18.1,276523,0
2017-11-10,18.1,18.55,18.1,18.45,181848,0
