Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.91,23.31,22.91,23.21,535000,0
2005-02-28,23.08,23.21,22.85,23.21,910200,0
2005-03-01,23.11,23.42,23.11,23.2,330500,0
2005-03-02,23.1,23.18,22.92,23.1,380600,0
2005-03-03,23.1,23.1,22.84,22.9,662400,0
2005-03-04,22.8,22.98,22.37,22.55,1081300,0
2005-03-07,22.54,22.54,22.12,22.25,622600,0
2005-03-08,22.3,22.42,22.17,22.3,453700,0
2005-03-09,22.9,22.9,22.59,22.65,446500,0
2005-03-10,22.83,22.83,22.27,22.5,338100,0
2005-03-11,22.4,22.8,22.4,22.76,577500,0
2005-03-14,22.6,22.83,22.57,22.77,426200,0
2005-03-15,22.62,22.62,22.1,22.18,492000,0
2005-03-16,22.37,22.71,22.29,22.47,703600,0
2005-03-17,22.1,22.59,22.02,22.1,549100,0
2005-03-18,21.8,22.36,21.77,22.06,441400,0
2005-03-21,22,22.24,21.99,22.13,574900,0
2005-03-22,22.03,22.23,21.69,21.83,603900,0
2005-03-23,21.6,22.09,21.6,21.89,388000,0
2005-03-24,21.85,21.93,21.69,21.81,285900,0
2005-03-28,21.89,22.1,21.77,21.86,337700,0
2005-03-29,21.71,21.71,20.7,20.98,524900,0
2005-03-30,20.98,21.43,20.98,21.28,381400,0
2005-03-31,21.37,21.5,21.23,21.31,377100,0
2005-04-01,21.41,21.67,21.41,21.42,465000,0
2005-04-04,21.3,21.53,21.11,21.26,990000,0
2005-04-05,21.27,21.36,21.1,21.19,371300,0
2005-04-06,21.27,21.7,21.26,21.52,630300,0
2005-04-07,21.53,21.53,21.18,21.22,587200,0
2005-04-08,21.24,21.24,20.79,20.9,700200,0
2005-04-11,20.65,20.66,20.28,20.45,859100,0
2005-04-12,20.4,20.41,20.01,20.4,590300,0
2005-04-13,20.7,20.75,20.22,20.25,1348600,0
2005-04-14,20.29,20.32,20.02,20.15,620300,0
2005-04-15,20.17,20.3,20.08,20.08,918100,0
2005-04-18,20.1,20.15,19.95,20.02,399900,0
2005-04-19,20.04,20.25,20.01,20.06,384900,0
2005-04-20,20.02,20.13,19.69,19.82,298900,0
2005-04-21,20.06,20.2,20.06,20.15,326200,0
2005-04-22,20.15,20.17,20.06,20.07,864500,0
2005-04-25,20.75,20.75,20.41,20.48,1933800,0
2005-04-26,20.39,20.64,20.27,20.29,814700,0
2005-04-27,20.12,20.18,20.03,20.09,478400,0
2005-04-28,20.04,20.04,19.86,19.86,306200,0
2005-04-29,19.91,20.28,19.91,20.19,364300,0
2005-05-02,20.3,20.32,20.01,20.15,387400,0
2005-05-03,20.15,20.21,19.98,20.05,241300,0
2005-05-04,20.23,20.59,20.23,20.37,517700,0
2005-05-05,20.51,20.9,20.26,20.38,550800,0
2005-05-06,20.4,20.57,20.28,20.28,510400,0
2005-05-09,20.13,20.37,20.1,20.27,1450500,0
2005-05-10,20.1,20.36,20.06,20.15,302200,0
2005-05-11,20.15,20.34,20.07,20.26,412700,0
2005-05-12,20.1,20.21,20,20.01,347100,0
2005-05-13,20.01,20.16,19.75,19.75,186200,0
2005-05-16,20.05,20.05,19.79,20,313300,0
2005-05-17,20,20.31,19.98,20.31,282200,0
2005-05-18,20.3,20.64,20.17,20.52,350100,0
2005-05-19,20.52,20.82,20.52,20.76,480700,0
2005-05-20,20.71,20.87,20.65,20.65,194000,0
2005-05-23,20.58,20.7,20.34,20.69,271000,0
2005-05-24,20.83,20.85,20.64,20.78,392400,0
2005-05-25,20.68,20.68,20.3,20.4,481500,0
2005-05-26,20.4,20.6,20.39,20.59,477600,0
2005-05-27,20.75,21,20.69,20.95,504500,0
2005-05-31,20.95,20.98,20.82,20.93,479800,0
2005-06-01,20.9,21.2,20.79,21.05,383100,0
2005-06-02,21.26,21.31,21.03,21.16,617300,0
2005-06-03,21.19,21.33,21.15,21.16,402900,0
2005-06-06,21.19,21.36,21.1,21.36,512000,0
2005-06-07,21.22,21.3,21.16,21.2,537800,0
2005-06-08,21.25,21.35,21.2,21.21,450900,0
2005-06-09,21.38,21.38,21.2,21.26,582000,0
2005-06-10,21.26,21.47,21.22,21.3,350600,0
2005-06-13,21.26,21.48,21.26,21.37,186900,0
2005-06-14,21.32,21.38,21.21,21.21,297000,0
2005-06-15,21.3,21.43,21.2,21.43,477700,0
2005-06-16,21.52,21.68,21.45,21.65,312300,0
2005-06-17,21.63,21.95,21.63,21.94,265400,0
2005-06-20,21,21.6,20.84,21.37,539800,0
2005-06-21,21.51,21.93,21.51,21.82,423700,0
2005-06-22,21.87,21.96,21.58,21.87,303200,0
2005-06-23,21.99,22.06,21.85,22.01,388900,0
2005-06-24,21.83,21.99,21.64,21.79,362400,0
2005-06-27,21.54,21.8,21.53,21.8,309500,0
2005-06-28,21.89,21.9,21.45,21.83,391300,0
2005-06-29,21.46,21.66,21.2,21.4,247300,0
2005-06-30,21.32,21.54,21.18,21.5,375200,0
2005-07-01,21.31,21.36,21.1,21.27,362100,0
2005-07-05,20.44,20.75,20.39,20.49,697400,0
2005-07-06,20.36,20.69,20.31,20.38,362400,0
2005-07-07,20,20.45,19.96,20.39,364400,0
2005-07-08,20.25,20.6,20.06,20.56,292600,0
2005-07-11,20.43,20.82,20.43,20.7,321600,0
2005-07-12,20.65,20.85,20.52,20.64,375300,0
2005-07-13,20.56,20.89,20.54,20.77,359600,0
2005-07-14,20.76,21.06,20.75,21.06,452400,0
2005-07-15,21.06,21.17,20.91,21.14,460900,0
2005-07-18,20.99,21.18,20.88,21.11,316000,0
2005-07-19,21.14,21.2,21.02,21.16,294000,0
2005-07-20,20.94,21.11,20.86,21.01,594500,0
2005-07-21,20.99,21.31,20.95,21.31,311300,0
2005-07-22,21.48,21.48,21.15,21.35,343100,0
2005-07-25,21.29,21.47,21.23,21.3,247500,0
2005-07-26,21.33,21.4,21.22,21.35,222100,0
2005-07-27,21.24,21.38,21.09,21.25,381300,0
2005-07-28,21.6,22.2,21.6,22.04,477400,0
2005-07-29,22,22.22,22,22.14,311700,0
2005-08-01,22.14,22.22,22,22.04,242000,0
2005-08-02,22,22.2,21.81,22.12,383000,0
2005-08-03,22,22.01,21.11,21.31,701500,0
2005-08-04,21.1,21.11,20.71,21,528100,0
2005-08-05,20.75,20.79,20.38,20.58,560400,0
2005-08-08,20.44,20.71,20.3,20.46,410700,0
2005-08-09,20.31,20.85,20.31,20.69,564700,0
2005-08-10,20.69,20.8,20.34,20.44,767200,0
2005-08-11,20.41,20.73,20.41,20.63,635200,0
2005-08-12,20.63,20.67,20.36,20.42,363600,0
2005-08-15,20.4,20.64,20.4,20.5,220700,0
2005-08-16,20.29,20.3,19.92,20.1,512400,0
2005-08-17,19.94,20.3,19.91,20.28,308900,0
2005-08-18,20.28,20.28,20.02,20.05,286800,0
2005-08-19,20.22,20.35,20.17,20.25,292200,0
2005-08-22,20.18,20.62,20.17,20.5,303800,0
2005-08-23,20.42,20.48,20,20.11,414600,0
2005-08-24,19.64,20.16,19.64,19.99,415000,0
2005-08-25,20.15,20.22,19.9,20.2,262500,0
2005-08-26,20.07,20.16,19.92,20.01,250900,0
2005-08-29,19.9,20.25,19.79,20.15,334800,0
2005-08-30,20.13,20.19,19.91,20.15,330500,0
2005-08-31,19.96,20.38,19.95,20.35,475000,0
2005-09-01,20.35,20.48,20.15,20.28,357600,0
2005-09-02,20.4,20.55,20.07,20.39,378900,0
2005-09-06,20.45,20.79,20.44,20.71,406400,0
2005-09-07,20.85,21.07,20.82,21.04,594700,0
2005-09-08,21.13,21.26,20.94,20.95,522600,0
2005-09-09,21.06,21.58,21.06,21.5,457200,0
2005-09-12,21.4,21.8,21.37,21.67,502600,0
2005-09-13,21.58,21.59,21.33,21.35,763700,0
2005-09-14,21.35,21.86,21.31,21.61,290300,0
2005-09-15,21.62,21.98,21.6,21.85,298200,0
2005-09-16,21.76,21.86,21.59,21.77,173300,0
2005-09-19,21.95,21.97,21.7,21.77,274100,0
2005-09-20,21.7,21.88,21.6,21.8,325200,0
2005-09-21,21.96,21.96,21.52,21.7,267700,0
2005-09-22,21.63,21.64,21.36,21.53,435600,0
2005-09-23,21.45,21.72,21.44,21.5,326600,0
2005-09-26,21.8,22.25,21.8,22.24,286000,0
2005-09-27,22.03,22.04,21.56,21.75,420300,0
2005-09-28,21.7,21.96,21.7,21.8,293500,0
2005-09-29,21.91,22.5,21.91,22.19,327900,0
2005-09-30,22.14,22.51,22.08,22.5,257800,0
2005-10-03,22.4,23.15,22.38,22.78,759800,0
2005-10-04,22.33,22.85,22.33,22.53,480200,0
2005-10-05,22.53,22.61,22.29,22.36,296100,0
2005-10-06,22.27,22.38,22.01,22.02,256000,0
2005-10-07,22.1,22.33,22.05,22.09,872700,0
2005-10-10,22.32,22.55,22.21,22.47,318000,0
2005-10-11,22.35,22.65,22.35,22.55,200600,0
2005-10-12,22.69,22.78,22.09,22.13,471400,0
2005-10-13,21.92,22.44,21.71,22.43,766600,0
2005-10-14,22.51,22.74,22.21,22.3,613300,0
2005-10-17,22.4,22.52,22.17,22.48,319900,0
2005-10-18,22.4,22.41,21.81,21.87,310600,0
2005-10-19,21.53,21.73,21.45,21.7,551300,0
2005-10-20,21.64,21.87,21.43,21.48,328500,0
2005-10-21,21.54,21.77,21.51,21.61,352400,0
2005-10-24,21.5,21.71,21.42,21.62,480400,0
2005-10-25,21.52,21.68,21.22,21.4,448700,0
2005-10-26,21.4,21.64,21.4,21.48,413700,0
2005-10-27,21.42,21.53,21.26,21.39,341400,0
2005-10-28,21.48,21.49,20.89,20.9,1050000,0
2005-10-31,21.1,21.78,21.07,21.55,702400,0
2005-11-01,21.3,21.99,21.15,21.5,864000,0
2005-11-02,21.5,22.33,21.47,22.15,780200,0
2005-11-03,22.14,22.42,21.5,21.51,1198600,0
2005-11-04,21.01,21.29,20.98,21.08,561000,0
2005-11-07,21,21.21,20.69,20.89,615600,0
2005-11-08,20.96,21.19,20.74,20.96,422800,0
2005-11-09,20.95,21.18,20.9,20.99,346700,0
2005-11-10,21.05,21.31,20.88,21.17,384800,0
2005-11-11,21.16,21.54,21.16,21.45,321800,0
2005-11-14,21.45,21.46,21.19,21.25,239200,0
2005-11-15,21.29,21.4,21.11,21.11,334400,0
2005-11-16,21.31,21.43,21.22,21.33,191300,0
2005-11-17,21.47,21.9,21.32,21.62,471300,0
2005-11-18,21.5,21.68,21.29,21.59,341900,0
2005-11-21,21.49,21.85,21.38,21.75,358300,0
2005-11-22,21.32,21.68,21,21.63,548700,0
2005-11-23,21.63,22.09,21.63,22.04,332500,0
2005-11-25,21.95,22.12,21.62,22.02,221800,0
2005-11-28,22.03,22.08,21.83,21.85,293400,0
2005-11-29,21.92,22.05,21.74,21.8,308500,0
2005-11-30,21.84,22.07,21.75,21.83,476600,0
2005-12-01,21.95,22.28,21.84,21.94,515900,0
2005-12-02,21.94,21.95,21.64,21.71,470700,0
2005-12-05,21.7,21.82,21.5,21.52,401500,0
2005-12-06,21.53,21.73,21.52,21.67,453400,0
2005-12-07,21.66,21.7,21.27,21.45,306600,0
2005-12-08,21.5,21.67,21.26,21.39,413100,0
2005-12-09,21.23,21.43,20.98,21.37,304500,0
2005-12-12,21.45,21.82,21.45,21.58,367100,0
2005-12-13,21.57,21.79,21.51,21.6,591800,0
2005-12-14,21.58,21.8,21.54,21.6,832700,0
2005-12-15,21.5,21.8,21.31,21.48,517900,0
2005-12-16,21.49,21.7,21.36,21.44,362100,0
2005-12-19,21.41,21.73,21.34,21.62,632200,0
2005-12-20,21.64,21.95,21.46,21.5,627900,0
2005-12-21,21.57,21.91,21.48,21.76,463000,0
2005-12-22,21.51,21.78,21.5,21.73,487500,0
2005-12-23,21.75,22.12,21.58,22.05,359300,0
2005-12-27,22.3,23.04,22.14,22.19,534600,0
2005-12-28,21.69,21.69,21.12,21.32,308800,0
2005-12-29,21.31,21.64,21.21,21.56,338000,0
2005-12-30,21.5,21.75,21.39,21.55,324300,0
2006-01-03,21.6,21.95,21.59,21.83,479700,0
2006-01-04,21.99,21.99,21.76,21.82,547600,0
2006-01-05,21.89,21.99,21.75,21.85,384000,0
2006-01-06,21.85,22.08,21.83,22.05,408600,0
2006-01-09,22.06,22.08,22,22.05,309500,0
2006-01-10,21.98,21.99,21.65,21.66,463800,0
2006-01-11,21.66,21.99,21.66,21.92,516200,0
2006-01-12,21.79,22.18,21.79,22,472000,0
2006-01-13,21.89,22.1,21.78,22.03,486600,0
2006-01-17,21.83,21.84,21.38,21.38,627800,0
2006-01-18,21.06,21.27,20.89,20.91,878600,0
2006-01-19,21,21.25,20.92,21.06,490000,0
2006-01-20,21.01,21.08,20.68,20.68,386300,0
2006-01-23,20.75,21.06,20.73,20.91,409700,0
2006-01-24,21.05,21.25,20.91,20.92,826100,0
2006-01-25,20.96,20.97,20.82,20.83,489100,0
2006-01-26,20.74,21,20.65,20.86,697100,0
2006-01-27,20.9,21.1,20.9,21,1165700,0
2006-01-30,20.82,21.11,20.76,21,388900,0
2006-01-31,21.1,21.22,20.92,21.11,717200,0
2006-02-01,21.11,21.17,20.95,21,626000,0
2006-02-02,21.33,21.44,20.91,20.95,1305400,0
2006-02-03,20.97,21,20.62,20.72,864500,0
2006-02-06,21.05,21.07,20.89,20.97,1069900,0
2006-02-07,20.97,20.98,20.49,20.6,1251900,0
2006-02-08,20.6,20.65,20.45,20.49,684800,0
2006-02-09,20.49,20.65,20.48,20.61,920700,0
2006-02-10,20.55,20.69,20.51,20.59,1126900,0
2006-02-13,20.51,20.51,20.28,20.29,425900,0
2006-02-14,20.46,20.82,20.44,20.72,796500,0
2006-02-15,20.58,20.72,20.52,20.62,659400,0
2006-02-16,20.63,20.71,20.57,20.68,737300,0
2006-02-17,20.61,20.88,20.61,20.75,451900,0
2006-02-21,20.82,21.15,20.75,20.76,559800,0
2006-02-22,20.73,20.9,20.53,20.78,414800,0
2006-02-23,20.83,21,20.73,20.98,1182700,0
2006-02-24,20.94,20.98,20.8,20.86,292500,0
2006-02-27,20.76,20.95,20.54,20.6,424000,0
2006-02-28,20.52,20.7,20.37,20.42,518900,0
2006-03-01,20.56,20.7,20.41,20.59,523000,0
2006-03-02,20.51,20.65,20.45,20.51,659300,0
2006-03-03,20.4,20.5,20.29,20.44,485900,0
2006-03-06,20.49,20.72,20.32,20.53,622800,0
2006-03-07,20.43,20.43,20,20.2,640700,0
2006-03-08,20.15,20.7,20.04,20.62,450600,0
2006-03-09,20.62,20.67,20.47,20.6,980400,0
2006-03-10,20.5,20.69,20.45,20.5,1170800,0
2006-03-13,20.5,20.72,20.48,20.64,468500,0
2006-03-14,20.57,20.79,20.47,20.66,539000,0
2006-03-15,20.6,20.69,20.3,20.6,1391400,0
2006-03-16,20.85,20.94,20.71,20.87,839400,0
2006-03-17,20.87,20.97,20.75,20.87,500200,0
2006-03-20,20.92,20.95,20.81,20.89,432000,0
2006-03-21,20.75,20.92,20.71,20.77,386800,0
2006-03-22,20.64,20.92,20.58,20.85,440300,0
2006-03-23,20.75,21,20.75,20.9,1621900,0
2006-03-24,20.83,20.83,20.41,20.63,872400,0
2006-03-27,20.54,20.94,20.54,20.83,620400,0
2006-03-28,20.67,20.92,20.67,20.8,1520200,0
2006-03-29,20.81,21.07,20.76,21.01,693800,0
2006-03-30,21,21.09,20.58,21.04,573800,0
2006-03-31,21.1,21.41,21.06,21.3,550400,0
2006-04-03,21.45,21.59,21.09,21.56,603000,0
2006-04-04,21.44,21.75,21.44,21.7,984800,0
2006-04-05,21.58,21.74,21.58,21.72,396800,0
2006-04-06,21.79,22.19,21.68,21.75,1420800,0
2006-04-07,21.75,21.91,21.61,21.8,777200,0
2006-04-10,21.96,22.2,21.93,21.99,1202300,0
2006-04-11,21.99,22,21.76,21.98,813300,0
2006-04-12,21.95,21.98,21.67,21.94,1220100,0
2006-04-13,21.9,21.96,21.54,21.84,529100,0
2006-04-17,22,22.4,21.97,22.28,487300,0
2006-04-18,22.52,22.99,22.52,22.99,837400,0
2006-04-19,23.1,23.14,22.91,22.91,383200,0
2006-04-20,22.66,22.96,22.66,22.85,380400,0
2006-04-21,23.08,23.14,22.96,23,819200,0
2006-04-24,23.05,23.15,23,23.14,314200,0
2006-04-25,23.2,23.29,23.18,23.19,233700,0
2006-04-26,23.2,23.25,23.08,23.08,433500,0
2006-04-27,23.25,23.25,23.08,23.13,345500,0
2006-04-28,23.15,23.5,23.09,23.27,276300,0
2006-05-01,23.33,23.55,23.21,23.38,417400,0
2006-05-02,23.55,23.65,23.47,23.5,616200,0
2006-05-03,23.47,23.92,23.46,23.83,674800,0
2006-05-04,23.83,23.9,23.71,23.85,392800,0
2006-05-05,23.83,23.95,23.7,23.88,286700,0
2006-05-08,23.9,24.29,23.81,24.2,377700,0
2006-05-09,23.82,23.97,23.62,23.89,474300,0
2006-05-10,23.69,23.8,23.45,23.73,375200,0
2006-05-11,23.71,23.81,23.16,23.23,498800,0
2006-05-12,23.36,23.42,23.02,23.15,407300,0
2006-05-15,22.93,22.93,22.69,22.78,1004100,0
2006-05-16,22.73,22.94,22.51,22.78,435400,0
2006-05-17,22.78,22.94,22.23,22.25,514100,0
2006-05-18,22.16,22.35,21.89,21.98,488800,0
2006-05-19,22.04,22.26,21.81,22.2,789200,0
2006-05-22,21.94,21.94,21.46,21.49,275100,0
2006-05-23,21.93,22.33,21.89,21.89,539400,0
2006-05-24,22,22.07,21.71,22,541600,0
2006-05-25,21.98,22.18,21.77,21.97,528600,0
2006-05-26,22.19,22.33,22.1,22.2,311900,0
2006-05-30,21.93,22,21.61,21.62,370100,0
2006-05-31,21.78,22.27,21.73,22.05,556700,0
2006-06-01,22.06,22.65,22.06,22.58,313800,0
2006-06-02,22.71,23.07,22.71,22.98,358600,0
2006-06-05,22.94,23.04,22.51,22.59,425500,0
2006-06-06,22.56,22.62,22.05,22.38,483900,0
2006-06-07,22.38,22.69,22.04,22.04,301000,0
2006-06-08,21.11,21.4,21.01,21.27,533300,0
2006-06-09,21.31,21.45,20.92,20.92,913800,0
2006-06-12,20.93,21.04,20.15,20.19,646300,0
2006-06-13,20.19,20.42,20.14,20.14,345400,0
2006-06-14,20.23,20.6,20.13,20.36,592300,0
2006-06-15,20.26,20.88,20.24,20.85,562400,0
2006-06-16,20.71,20.85,20.59,20.6,399900,0
2006-06-19,20.54,20.74,20.25,20.26,374800,0
2006-06-20,20.26,20.54,20.1,20.54,283900,0
2006-06-21,20.29,20.86,20.26,20.8,677600,0
2006-06-22,20.69,20.75,20.44,20.51,364800,0
2006-06-23,20.51,20.57,20.35,20.46,162900,0
2006-06-26,20.39,20.51,20.35,20.49,149600,0
2006-06-27,20.4,20.73,20.4,20.55,326200,0
2006-06-28,20.49,20.65,20.4,20.59,378200,0
2006-06-29,20.65,21.4,20.65,21.36,424500,0
2006-06-30,21.42,21.54,21.34,21.45,274900,0
2006-07-03,21.46,21.8,21.38,21.8,213000,0
2006-07-05,21.3,21.33,20.82,21.04,717000,0
2006-07-06,20.94,21.25,20.94,21.2,373400,0
2006-07-07,21.14,21.43,20.95,21.19,322800,0
2006-07-10,21.44,21.53,21.35,21.45,177600,0
2006-07-11,21.4,21.42,21.16,21.4,228400,0
2006-07-12,21.3,21.31,21.06,21.06,525000,0
2006-07-13,21,21.14,20.66,20.75,251800,0
2006-07-14,20.7,20.7,20.11,20.11,422500,0
2006-07-17,19.96,20.47,19.71,20.33,318800,0
2006-07-18,20.4,20.6,20.23,20.4,251800,0
2006-07-19,20.41,21.28,20.41,21.12,448300,0
2006-07-20,21.22,21.54,20.96,21,265200,0
2006-07-21,20.93,21.29,20.93,21.03,311900,0
2006-07-24,21.01,21.33,21.01,21.29,235300,0
2006-07-25,21.34,21.57,21.14,21.33,519100,0
2006-07-26,21.33,21.53,21.15,21.4,322800,0
2006-07-27,21.4,21.53,21.29,21.34,738400,0
2006-07-28,21.48,21.64,21.45,21.5,574100,0
2006-07-31,21.3,21.6,21.3,21.57,854000,0
2006-08-01,21.53,21.55,21.45,21.48,744500,0
2006-08-02,21.4,21.51,21.28,21.5,438800,0
2006-08-03,21.25,21.47,21.16,21.22,506800,0
2006-08-04,21.29,21.5,20.54,21.48,981900,0
2006-08-07,21.5,21.74,21.38,21.59,325500,0
2006-08-08,21.83,21.98,21.37,21.5,787300,0
2006-08-09,21.68,21.7,21.39,21.39,1048100,0
2006-08-10,21.47,21.53,21.33,21.53,454900,0
2006-08-11,21.5,21.56,21.24,21.25,209700,0
2006-08-14,21.5,21.73,21.37,21.38,219200,0
2006-08-15,21.45,21.69,21.35,21.64,462800,0
2006-08-16,21.95,22,21.86,22,434700,0
2006-08-17,22,22.07,21.93,21.96,230400,0
2006-08-18,21.97,21.97,21.72,21.81,234200,0
2006-08-21,21.72,21.91,21.66,21.77,219500,0
2006-08-22,21.92,22.13,21.88,22.05,333900,0
2006-08-23,21.95,22.07,21.75,21.75,309700,0
2006-08-24,21.95,22,21.62,21.7,459500,0
2006-08-25,21.86,21.99,21.79,21.91,368100,0
2006-08-28,21.99,22.1,21.94,21.95,491400,0
2006-08-29,22,22.2,21.92,22.16,574400,0
2006-08-30,22.14,22.25,22.1,22.25,233800,0
2006-08-31,22.26,22.41,22.1,22.1,422100,0
2006-09-01,22.2,22.38,22.2,22.35,803900,0
2006-09-05,22.4,22.5,22.29,22.37,324500,0
2006-09-06,22.27,22.34,22.12,22.15,461400,0
2006-09-07,22.17,22.3,22.04,22.07,430900,0
2006-09-08,22.11,22.2,22.04,22.05,567800,0
2006-09-11,22.05,22.16,21.95,21.99,374000,0
2006-09-12,21.94,22.12,21.93,21.99,566200,0
2006-09-13,21.95,22.04,21.88,21.95,637600,0
2006-09-14,21.93,21.93,21.68,21.71,234000,0
2006-09-15,21.72,21.79,21.51,21.66,483200,0
2006-09-18,21.76,21.88,21.68,21.75,331200,0
2006-09-19,21.8,21.83,21.2,21.34,615400,0
2006-09-20,21.47,21.61,21.46,21.58,631400,0
2006-09-21,21.68,21.73,21.18,21.26,722000,0
2006-09-22,21.25,21.32,21.13,21.18,474400,0
2006-09-25,21.48,21.67,21.36,21.6,865900,0
2006-09-26,21.5,21.58,21.46,21.51,284500,0
2006-09-27,21.65,21.68,21.49,21.52,656600,0
2006-09-28,21.6,21.65,21.44,21.47,774900,0
2006-09-29,21.48,21.58,21.4,21.47,348600,0
2006-10-02,21.57,21.75,21.54,21.6,441300,0
2006-10-03,21.57,21.57,21.31,21.35,328100,0
2006-10-04,21.3,21.48,21.26,21.39,751900,0
2006-10-05,21.39,21.55,21.34,21.5,461600,0
2006-10-06,21.5,21.5,21.26,21.36,352000,0
2006-10-09,21,21.01,20.79,20.82,882200,0
2006-10-10,20.76,20.94,20.76,20.89,438500,0
2006-10-11,20.93,20.93,20.68,20.74,447000,0
2006-10-12,20.85,21.17,20.83,21.12,706600,0
2006-10-13,21.18,21.25,21.16,21.24,645500,0
2006-10-16,21.44,21.61,21.32,21.43,884700,0
2006-10-17,21.4,21.41,21.13,21.17,752900,0
2006-10-18,21.25,21.5,21.25,21.41,706700,0
2006-10-19,21.28,21.43,21.26,21.34,381500,0
2006-10-20,21.3,21.37,21.26,21.34,250800,0
2006-10-23,21.37,21.41,21.3,21.34,504500,0
2006-10-24,21.34,21.52,21.34,21.39,342500,0
2006-10-25,21.62,21.75,21.54,21.7,689700,0
2006-10-26,22.17,22.45,22.17,22.45,663500,0
2006-10-27,22.5,22.73,22.26,22.31,807800,0
2006-10-30,22.46,22.52,22.29,22.36,856200,0
2006-10-31,22.52,22.67,22.38,22.38,626700,0
2006-11-01,22.48,22.65,22.4,22.42,441400,0
2006-11-02,22.71,23.15,22.71,22.96,733100,0
2006-11-03,23.14,23.44,23.03,23.2,395700,0
2006-11-06,23.3,23.36,23.11,23.36,316400,0
2006-11-07,23.47,23.89,23.38,23.4,453500,0
2006-11-08,23.26,23.33,23.13,23.26,390600,0
2006-11-09,23.55,23.55,23.22,23.26,663800,0
2006-11-10,23.56,23.59,23.41,23.57,404700,0
2006-11-13,23.64,23.75,23.58,23.69,530900,0
2006-11-14,23.92,24.04,23.75,24.02,556500,0
2006-11-15,23.95,23.95,23.64,23.77,347500,0
2006-11-16,24.06,24.11,23.91,23.95,608100,0
2006-11-17,24.53,24.67,24.47,24.52,1007800,0
2006-11-20,24.6,24.65,24.36,24.44,759300,0
2006-11-21,25.01,25.01,24.86,24.88,1180000,0
2006-11-22,25.13,25.24,25,25.08,1071600,0
2006-11-24,25.15,25.39,25.11,25.39,379600,0
2006-11-27,25.42,25.53,25.08,25.11,816100,0
2006-11-28,25.13,25.22,25.06,25.15,988900,0
2006-11-29,25.2,25.46,25.19,25.35,966700,0
2006-11-30,25.59,25.59,25.33,25.4,647800,0
2006-12-01,25.53,25.59,25.27,25.41,903900,0
2006-12-04,25.48,25.9,25.47,25.9,716500,0
2006-12-05,25.9,26.12,25.84,26.09,702300,0
2006-12-06,26.01,26.02,25.8,25.8,414600,0
2006-12-07,25.8,26.23,25.8,26,344100,0
2006-12-08,25.61,25.61,25.3,25.3,491000,0
2006-12-11,24.5,24.77,24.43,24.68,519600,0
2006-12-12,24.71,24.91,24.46,24.56,838100,0
2006-12-13,24.72,24.9,24.66,24.87,417200,0
2006-12-14,25.49,25.69,25.37,25.61,1237000,0
2006-12-15,25.59,25.61,25.4,25.5,418500,0
2006-12-18,26.1,26.35,25.86,25.92,626300,0
2006-12-19,26,26.25,25.97,26.18,686400,0
2006-12-20,26.4,26.52,26.28,26.41,363400,0
2006-12-21,26.38,26.55,26.23,26.39,353300,0
2006-12-22,26.2,26.35,26.1,26.2,112300,0
2006-12-26,26.14,26.67,26.11,26.66,229000,0
2006-12-27,25.7,26.1,25.56,26.1,480200,0
2006-12-28,25.7,25.7,25.3,25.32,341100,0
2006-12-29,25.25,25.45,25.14,25.35,279600,0
2007-01-03,25.28,25.42,25.1,25.36,544300,0
2007-01-04,25.5,25.82,25.4,25.82,433600,0
2007-01-05,25.51,25.51,24.51,24.61,693600,0
2007-01-08,24.81,24.86,24.51,24.61,696600,0
2007-01-09,24.56,24.57,24.04,24.14,538700,0
2007-01-10,24.1,24.1,23.66,23.89,314400,0
2007-01-11,24.21,24.83,24.21,24.46,541000,0
2007-01-12,24.41,24.7,24.41,24.67,315900,0
2007-01-16,24.75,24.76,24.46,24.71,401500,0
2007-01-17,24.71,24.79,24.5,24.53,239300,0
2007-01-18,24.88,25.15,24.81,25.04,964100,0
2007-01-19,24.93,25.1,24.84,25.09,254200,0
2007-01-22,24.85,24.85,24.51,24.7,354500,0
2007-01-23,24.7,24.8,24.55,24.7,396600,0
2007-01-24,24.95,25.3,24.94,25.25,428800,0
2007-01-25,24.5,24.5,23.88,23.88,439200,0
2007-01-26,24.11,24.33,23.93,24.25,421200,0
2007-01-29,23.44,23.45,22.86,22.92,555200,0
2007-01-30,23.25,23.4,23.11,23.29,443900,0
2007-01-31,22.85,23.3,22.71,23.1,575400,0
2007-02-01,23,23.59,22.98,23.55,676700,0
2007-02-02,23.26,23.38,23.12,23.16,638500,0
2007-02-05,23.2,23.43,22.97,23.25,313300,0
2007-02-06,23.39,23.65,23.33,23.49,364500,0
2007-02-07,23.6,23.76,23.48,23.61,427000,0
2007-02-08,23.46,23.6,23.34,23.6,459200,0
2007-02-09,23.56,23.56,23.07,23.16,433100,0
2007-02-12,22.95,23.09,22.83,22.97,350566,0
2007-02-13,22.96,23.25,22.9,23.24,301838,0
2007-02-14,23.13,23.38,23.07,23.36,597335,0
2007-02-15,23.25,23.33,23.13,23.26,862100,0
2007-02-16,22.75,22.95,22.72,22.85,1071800,0
2007-02-20,22.71,22.87,22.55,22.79,335100,0
2007-02-21,22.5,22.9,22.5,22.88,984100,0
2007-02-22,23.1,23.24,22.84,22.95,692800,0
2007-02-23,22.96,23.03,22.84,22.9,766100,0
2007-02-26,22.75,22.86,22.56,22.75,698400,0
2007-02-27,22.75,22.85,21.72,22.01,1076800,0
2007-02-28,22.35,22.79,22.25,22.51,953400,0
2007-03-01,22.36,22.37,21.87,22.25,563750,0
2007-03-02,22.35,22.63,22.2,22.29,555900,0
2007-03-05,22.13,22.63,22.07,22.21,565600,0
2007-03-06,23.03,23.34,23,23.31,685300,0
2007-03-07,22.8,22.94,22.51,22.6,713500,0
2007-03-08,22.7,22.8,22.56,22.73,602700,0
2007-03-09,22.78,22.79,22.31,22.49,382200,0
2007-03-12,22.54,22.63,22.39,22.57,577400,0
2007-03-13,22.68,22.8,22.17,22.18,703300,0
2007-03-14,22.56,22.7,22.2,22.51,957000,0
2007-03-15,22.53,22.83,22.47,22.62,489600,0
2007-03-16,22.47,22.58,22.2,22.22,251300,0
2007-03-19,22.5,22.67,22.44,22.55,374100,0
2007-03-20,22.54,22.88,22.54,22.87,289900,0
2007-03-21,22.86,22.89,22.52,22.8,1181200,0
2007-03-22,22.66,22.79,22.5,22.74,229500,0
2007-03-23,21.63,22.73,21.63,22.55,360200,0
2007-03-26,22.59,22.59,22.31,22.59,779000,0
2007-03-27,22.47,22.55,22.33,22.38,721200,0
2007-03-28,22.32,22.36,22.01,22.14,753700,0
2007-03-29,22.38,22.49,22.14,22.35,339800,0
2007-03-30,22.32,22.51,22.18,22.39,380300,0
2007-04-02,22.22,22.32,22.13,22.2,584100,0
2007-04-03,21.75,21.83,21.45,21.82,1041600,0
2007-04-04,21.85,21.92,21.68,21.82,517800,0
2007-04-05,22.1,22.5,22.1,22.42,628400,0
2007-04-09,22.25,22.44,22.1,22.37,500300,0
2007-04-10,22.21,22.36,22.16,22.34,609900,0
2007-04-11,22.2,22.38,22.04,22.21,862800,0
2007-04-12,22.24,22.59,22.19,22.53,991300,0
2007-04-13,22.6,22.77,22.56,22.74,489800,0
2007-04-16,22.63,22.77,22.62,22.7,844100,0
2007-04-17,22.66,22.77,22.62,22.74,990400,0
2007-04-18,22.65,22.76,22.61,22.73,1050900,0
2007-04-19,22.53,22.53,22.33,22.47,618433,0
2007-04-20,22.22,22.56,22.22,22.54,539300,0
2007-04-23,22.35,22.55,22.35,22.41,648700,0
2007-04-24,21.65,22.25,21.65,22.02,462700,0
2007-04-25,21.93,22.03,21.81,22.03,452300,0
2007-04-26,21.74,22.17,21.74,22.14,282000,0
2007-04-27,22.35,22.53,22.29,22.46,415200,0
2007-04-30,22.7,22.82,22.64,22.66,608300,0
2007-05-01,22.75,22.77,22.56,22.72,1276800,0
2007-05-02,22.58,22.58,22.44,22.51,723100,0
2007-05-03,22.95,23.09,22.79,23.07,1119950,0
2007-05-04,23.14,23.2,22.98,23.09,694500,0
2007-05-07,23.4,23.51,23.34,23.5,768300,0
2007-05-08,23.42,23.42,23.23,23.34,633100,0
2007-05-09,23.33,23.42,23.29,23.36,657600,0
2007-05-10,23.17,23.17,22.64,22.69,560900,0
2007-05-11,22.66,22.86,22.62,22.64,421500,0
2007-05-14,22.91,22.92,22.66,22.68,405800,0
2007-05-15,23.09,23.28,23.02,23.15,786300,0
2007-05-16,24,24.3,23.75,24.23,1763904,0
2007-05-17,24.28,24.33,24.01,24.21,466700,0
2007-05-18,24.3,24.54,24.24,24.39,521600,0
2007-05-21,24.21,24.24,24.05,24.11,599000,0
2007-05-22,23.57,23.93,23.4,23.84,922400,0
2007-05-23,23.65,23.93,23.65,23.87,635700,0
2007-05-24,23.82,23.82,23.37,23.4,1022800,0
2007-05-25,23.53,23.88,23.52,23.86,452000,0
2007-05-29,23.98,24.08,23.87,24.03,475400,0
2007-05-30,23.57,23.78,23.4,23.74,509000,0
2007-05-31,23.81,24.1,23.76,24.03,676600,0
2007-06-01,24.09,24.23,23.96,24.14,523300,0
2007-06-04,24.17,24.35,24.07,24.31,350800,0
2007-06-05,23.93,24.02,23.73,23.95,694900,0
2007-06-06,23.76,23.86,23.51,23.58,286200,0
2007-06-07,23.56,23.65,23.11,23.25,652945,0
2007-06-08,23.13,23.2,23.03,23.14,411100,0
2007-06-11,23.32,23.6,23.3,23.55,378600,0
2007-06-12,24.31,24.34,24.06,24.16,1014500,0
2007-06-13,24.56,24.71,24.43,24.68,575700,0
2007-06-14,24.83,24.88,24.7,24.72,451000,0
2007-06-15,24.81,24.83,24.51,24.64,822800,0
2007-06-18,24.66,24.83,24.49,24.62,371400,0
2007-06-19,24.3,24.41,24.14,24.18,452300,0
2007-06-20,24.02,24.11,23.73,23.75,366200,0
2007-06-21,23.76,23.84,23.5,23.67,716500,0
2007-06-22,23.49,23.49,23.09,23.26,693900,0
2007-06-25,23.66,23.7,23.41,23.51,452100,0
2007-06-26,23.72,23.72,23.21,23.38,565300,0
2007-06-27,23.17,23.34,23.1,23.32,287200,0
2007-06-28,23.09,23.4,22.96,23.29,381600,0
2007-06-29,23.26,23.49,23.12,23.46,529000,0
2007-07-02,23.6,23.66,23.45,23.59,371400,0
2007-07-03,24.03,24.31,24.02,24.29,238600,0
2007-07-05,23.7,23.79,23.51,23.74,486300,0
2007-07-06,23.4,23.74,23.4,23.65,405700,0
2007-07-09,23.97,24.2,23.97,24.07,317700,0
2007-07-10,24.2,24.25,23.71,23.75,353000,0
2007-07-11,24.35,24.43,24.29,24.4,395200,0
2007-07-12,24.64,24.87,24.57,24.87,422200,0
2007-07-13,24.88,24.98,24.76,24.84,337300,0
2007-07-16,25.3,25.34,24.6,24.97,818100,0
2007-07-17,25.06,25.14,25.02,25.11,512800,0
2007-07-18,24.8,24.81,24.23,24.45,566300,0
2007-07-19,24.76,24.85,24.64,24.77,473900,0
2007-07-20,25.05,25.05,24.41,24.46,535000,0
2007-07-23,24.69,24.83,24.53,24.8,468100,0
2007-07-24,24.56,24.69,24.24,24.24,568500,0
2007-07-25,24.71,24.81,24.39,24.7,507100,0
2007-07-26,24.89,24.89,23.36,23.55,1075300,0
2007-07-27,23.37,23.52,22.85,23.15,737900,0
2007-07-30,23.59,23.97,23.46,23.91,537800,0
2007-07-31,23.9,24,23.51,23.52,333800,0
2007-08-01,23.22,23.34,22.77,23.31,482700,0
2007-08-02,23.03,23.38,23.03,23.27,327700,0
2007-08-03,23.17,23.34,22.44,22.46,532900,0
2007-08-06,22.58,22.77,22.17,22.77,663800,0
2007-08-07,22.6,22.99,22.39,22.83,627200,0
2007-08-08,22.99,23.36,22.99,23.35,838700,0
2007-08-09,22.69,22.78,22.35,22.49,1105300,0
2007-08-10,21.97,22.29,21.7,22.15,768300,0
2007-08-13,22.81,23.33,22.81,22.94,539800,0
2007-08-14,22.76,22.76,22.11,22.11,575900,0
2007-08-15,22.02,22.15,21.8,21.8,667934,0
2007-08-16,21.44,21.83,21.01,21.51,792500,0
2007-08-17,22.15,22.84,21.88,22.78,745600,0
2007-08-20,22.53,22.58,22.01,22.26,294600,0
2007-08-21,22.06,22.36,22.06,22.23,306900,0
2007-08-22,22.23,22.55,22.07,22.55,492900,0
2007-08-23,22.57,22.64,22.34,22.49,415000,0
2007-08-24,22.27,22.63,22.27,22.62,364200,0
2007-08-27,22.62,22.83,22.54,22.82,468000,0
2007-08-28,22.74,22.79,22.37,22.38,537200,0
2007-08-29,22.63,23.1,22.58,23.1,324200,0
2007-08-30,22.99,23.33,22.99,23.15,233900,0
2007-08-31,23.55,23.85,23.55,23.82,379600,0
2007-09-04,23.51,23.6,23.26,23.45,554500,0
2007-09-05,23.13,23.18,22.86,23.03,321700,0
2007-09-06,23.4,23.69,23.31,23.64,300900,0
2007-09-07,23.75,23.85,23.47,23.52,484800,0
2007-09-10,23.9,23.95,23.33,23.67,533100,0
2007-09-11,23.94,24.17,23.92,24.1,227700,0
2007-09-12,24.19,24.33,23.95,24.15,361600,0
2007-09-13,24.44,24.8,24.44,24.67,356200,0
2007-09-14,24.7,24.7,24.4,24.59,353300,0
2007-09-17,24.84,24.84,24.4,24.46,184100,0
2007-09-18,24.43,25.05,24.28,25.05,521300,0
2007-09-19,24.76,25.35,24.66,24.96,672800,0
2007-09-20,24.82,24.97,24.47,24.64,495900,0
2007-09-21,24.8,24.95,24.64,24.64,571600,0
2007-09-24,24.52,24.75,24.52,24.63,370200,0
2007-09-25,24.52,24.54,24.26,24.38,289500,0
2007-09-26,24.41,24.53,24.31,24.49,649900,0
2007-09-27,24.68,25.1,24.68,25.07,508200,0
2007-09-28,24.93,25.13,24.87,25.05,372100,0
2007-10-01,25.25,25.89,25.25,25.89,370000,0
2007-10-02,25.59,25.75,25.42,25.7,596400,0
2007-10-03,25.68,25.68,25,25.07,249200,0
2007-10-04,25.01,25.44,25.01,25.4,171600,0
2007-10-05,25.49,26.13,25.44,25.95,298200,0
2007-10-08,25.52,25.53,25.25,25.34,211500,0
2007-10-09,25.14,25.31,24.88,25.31,308800,0
2007-10-10,25.12,25.3,24.91,25.24,479800,0
2007-10-11,24.88,24.96,24.13,24.42,448800,0
2007-10-12,22.84,24.36,22.71,24.35,487500,0
2007-10-15,24,24.22,21.97,23.97,505100,0
2007-10-16,23.84,24.05,23.77,23.8,1362800,0
2007-10-17,23.94,23.95,23.43,23.64,472100,0
2007-10-18,23.4,23.6,23.21,23.5,605500,0
2007-10-19,23.33,23.38,22.85,22.85,510300,0
2007-10-22,22.93,23.38,22.92,23.29,367000,0
2007-10-23,23.38,23.79,23.3,23.77,707500,0
2007-10-24,23.39,23.44,22.66,23.37,493200,0
2007-10-25,23.22,23.56,23.05,23.33,490900,0
2007-10-26,23.76,24.27,23.71,24.16,635900,0
2007-10-29,24,24,23.48,23.59,657200,0
2007-10-30,23.62,23.99,23.47,23.81,364000,0
2007-10-31,23.56,23.81,23.03,23.52,1060600,0
2007-11-01,23.19,23.74,23.06,23.29,883100,0
2007-11-02,23.27,23.3,22.7,23.1,537000,0
2007-11-05,22.73,22.92,22.65,22.8,262500,0
2007-11-06,23,23.3,22.91,23.2,327200,0
2007-11-07,23.12,23.35,22.98,22.98,573030,0
2007-11-08,23.17,23.46,23.05,23.39,612900,0
2007-11-09,24.3,24.61,24.08,24.24,1085200,0
2007-11-12,24.81,25.23,24.58,24.65,1493000,0
2007-11-13,24.68,25.77,24.68,25.74,1083800,0
2007-11-14,26.13,26.41,26,26.18,1240000,0
2007-11-15,26.33,26.7,26.3,26.41,623582,0
2007-11-16,26.35,26.39,26.02,26.28,603500,0
2007-11-19,25.76,25.76,25.06,25.18,480900,0
2007-11-20,25.58,25.99,25.57,25.87,612700,0
2007-11-21,25.3,25.3,24.55,24.72,402600,0
2007-11-23,26.84,27.67,26.84,27.67,542300,0
2007-11-26,27.93,28.11,26.54,26.54,1073202,0
2007-11-27,26.55,26.6,26.25,26.43,842400,0
2007-11-28,26.43,26.8,26.21,26.79,1676000,0
2007-11-29,26.33,26.52,26.11,26.24,819300,0
2007-11-30,26.34,26.58,25.92,26.22,808560,0
2007-12-03,26.23,26.31,25.81,26.22,339200,0
2007-12-04,26.68,26.9,26.68,26.72,366800,0
2007-12-05,28.21,29.89,28.21,28.9,2315535,0
2007-12-06,29.08,29.08,28.06,28.69,1235100,0
2007-12-07,28.5,28.5,27.62,27.82,397181,0
2007-12-10,28.16,28.17,27.73,27.88,514400,0
2007-12-11,29.23,29.89,28.48,28.6,1281180,0
2007-12-12,29.07,30.24,28.74,29.22,1477300,0
2007-12-13,28.67,28.84,28.45,28.74,577700,0
2007-12-14,28.74,28.74,27.93,28.05,423668,0
2007-12-17,29.18,29.18,27.38,27.38,718100,0
2007-12-18,27.63,27.94,27.33,27.71,504100,0
2007-12-19,27.52,28.02,27.52,27.67,511800,0
2007-12-20,27.66,27.68,27.11,27.4,411000,0
2007-12-21,28.29,28.47,28.17,28.27,1438800,0
2007-12-24,28.16,28.27,27.78,27.93,318090,0
2007-12-26,27.91,28.18,27.83,28.15,911500,0
2007-12-27,26.9,26.9,26.02,26.12,619900,0
2007-12-28,26.13,26.25,25.91,26.03,449963,0
2007-12-31,25.9,26.04,25.78,25.8,256400,0
2008-01-02,26.1,26.15,25.6,25.77,888212,0
2008-01-03,25.68,25.9,25.66,25.66,330599,0
2008-01-04,25.99,26.02,25.2,25.42,941879,0
2008-01-07,25.28,25.42,25.05,25.16,522400,0
2008-01-08,25,25.02,24.36,24.37,791648,0
2008-01-09,24.95,25.23,24.78,25.11,2196044,0
2008-01-10,25.03,25.7,24.77,25.5,1165330,0
2008-01-11,25.1,25.45,25.02,25.1,692827,0
2008-01-14,25.7,25.88,25.63,25.88,594100,0
2008-01-15,24.96,25.2,24.52,24.52,888798,0
2008-01-16,24.03,24.23,23.73,23.83,1638954,0
2008-01-17,24.06,24.22,23.77,23.84,1564274,0
2008-01-18,24.33,24.51,24.15,24.26,1340224,0
2008-01-22,23.3,24.56,23.26,24.17,1648766,0
2008-01-23,23.85,24.03,23.14,24.02,1904700,0
2008-01-24,23.6,23.98,23.59,23.69,1127300,0
2008-01-25,23.72,23.84,23.2,23.35,758595,0
2008-01-28,24.36,25.23,24.03,25.23,1729387,0
2008-01-29,25.59,25.87,25.42,25.77,1537526,0
2008-01-30,25.6,26.89,25.6,26.51,1554500,0
2008-01-31,25.9,26.81,25.9,26.55,807860,0
2008-02-01,26.82,27.19,26.67,27.1,1044400,0
2008-02-04,26.88,26.88,25.53,25.75,656300,0
2008-02-05,25.51,25.9,25.32,25.32,981389,0
2008-02-06,25.27,25.55,24.92,24.95,545474,0
2008-02-07,24.6,25.06,24.28,24.87,688450,0
2008-02-08,24.79,25.28,24.78,25.21,454321,0
2008-02-11,25.41,25.77,25.31,25.73,630725,0
2008-02-12,25.81,26.31,25.81,26.21,623384,0
2008-02-13,26.28,26.6,26.04,26.48,891365,0
2008-02-14,27,27.34,26.81,26.95,1109100,0
2008-02-15,26.61,26.61,25.25,25.5,727800,0
2008-02-19,25.71,26.01,25.54,25.55,588836,0
2008-02-20,25.2,25.46,25.08,25.42,666352,0
2008-02-21,25.22,25.35,24.69,24.75,401651,0
2008-02-22,24.72,24.97,24.45,24.89,456700,0
2008-02-25,25.1,25.6,25,25.59,456029,0
2008-02-26,23.5,25.23,23.5,25.09,550775,0
2008-02-27,24.6,24.88,24.42,24.72,349900,0
2008-02-28,24.45,24.74,24.41,24.48,436312,0
2008-02-29,24.43,24.55,24.23,24.29,422015,0
2008-03-03,24.5,25.11,24.5,24.97,566200,0
2008-03-04,25.36,25.79,25.27,25.6,1095427,0
2008-03-05,25.33,25.44,24.85,25.2,418016,0
2008-03-06,25.3,25.4,24.96,24.97,457900,0
2008-03-07,24.75,24.88,24.42,24.49,368729,0
2008-03-10,24.82,25.15,24.71,24.83,759456,0
2008-03-11,25.16,25.51,24.57,25.14,891200,0
2008-03-12,24.9,25.03,24.66,24.68,451700,0
2008-03-13,24.1,24.1,23.54,23.87,754804,0
2008-03-14,23.96,23.96,23.1,23.5,1070344,0
2008-03-17,22.74,23.61,22.74,23.51,802580,0
2008-03-18,23.75,24.93,23.75,24.92,590448,0
2008-03-19,24.67,24.67,23.91,23.91,919787,0
2008-03-20,24.03,24.36,23.9,24.02,722900,0
2008-03-24,23.99,24.27,23.85,24.13,576373,0
2008-03-25,24.2,24.47,23.97,24.24,460144,0
2008-03-26,23.91,23.93,23.48,23.81,498700,0
2008-03-27,24,24.14,23.75,23.91,705962,0
2008-03-28,23.9,24.09,23.62,23.75,494000,0
2008-03-31,23.93,23.93,23.67,23.75,410900,0
2008-04-01,23.9,24.35,23.88,24.31,693169,0
2008-04-02,24.14,24.39,23.96,24.04,501010,0
2008-04-03,24.23,24.74,24.23,24.54,683927,0
2008-04-04,24.4,24.4,23.99,24.21,356705,0
2008-04-07,24.41,24.94,24.41,24.49,294700,0
2008-04-08,24.35,24.61,24.26,24.48,705980,0
2008-04-09,24.33,24.38,24.1,24.17,300700,0
2008-04-10,23.94,24.65,23.94,24.58,316000,0
2008-04-11,24.58,24.79,24.49,24.49,486400,0
2008-04-14,25.13,25.14,24.82,25.01,795374,0
2008-04-15,25,25,24.61,24.67,432115,0
2008-04-16,25,25.35,25,25.35,1231813,0
2008-04-17,24.93,24.93,24.67,24.82,637469,0
2008-04-18,24.46,24.52,24.14,24.36,702748,0
2008-04-21,24.11,24.17,23.63,23.97,659207,0
2008-04-22,24.08,24.08,23.54,23.66,549392,0
2008-04-23,23.72,24.11,23.71,24.05,623743,0
2008-04-24,23.97,24.28,23.96,24.22,609518,0
2008-04-25,23.96,23.96,23.37,23.79,448766,0
2008-04-28,23.65,23.65,23.05,23.26,593257,0
2008-04-29,23.06,23.18,22.79,22.81,628251,0
2008-04-30,22.94,23.23,22.89,23.12,495904,0
2008-05-01,23.22,23.58,23.01,23.53,472498,0
2008-05-02,23.37,23.37,22.87,22.87,557383,0
2008-05-05,22.91,23.17,22.87,23.1,465838,0
2008-05-06,22.68,22.97,22.48,22.97,653750,0
2008-05-07,22.58,22.58,21.83,21.83,1549426,0
2008-05-08,21.69,21.83,21.6,21.74,852724,0
2008-05-09,21.39,21.49,21.26,21.32,1110095,0
2008-05-12,21.32,21.68,21.32,21.58,747837,0
2008-05-13,21.77,22.4,21.77,22.24,649791,0
2008-05-14,22.18,22.4,22.15,22.4,769128,0
2008-05-15,22.38,22.7,22.38,22.63,398615,0
2008-05-16,22.78,23.12,22.68,23.12,628330,0
2008-05-19,22.91,23.29,22.87,23.16,582685,0
2008-05-20,22.7,22.76,21.98,22.07,807406,0
2008-05-21,22.22,22.25,21.98,22.07,349138,0
2008-05-22,21.87,21.99,21.41,21.9,418924,0
2008-05-23,21.59,21.68,21.39,21.6,508302,0
2008-05-27,22.2,23.04,22.2,22.95,928199,0
2008-05-28,22.94,23.11,22.78,23.02,370825,0
2008-05-29,22.79,22.8,22.52,22.66,344239,0
2008-05-30,22.52,22.64,22.5,22.61,268715,0
2008-06-02,22.64,22.67,22.09,22.33,418473,0
2008-06-03,22.3,22.55,22.29,22.43,432779,0
2008-06-04,22.19,22.76,22.19,22.57,542858,0
2008-06-05,22.32,22.66,22.32,22.65,276259,0
2008-06-06,22.31,22.37,22.07,22.21,299727,0
2008-06-09,22.05,22.05,21.43,21.65,401458,0
2008-06-10,21.52,21.71,21.5,21.65,306703,0
2008-06-11,21.6,21.75,21.42,21.48,415673,0
2008-06-12,21.43,21.44,21.11,21.2,507859,0
2008-06-13,21.11,21.32,20.95,21.31,517923,0
2008-06-16,21.48,21.8,21.48,21.75,555684,0
2008-06-17,21.94,22.28,21.84,22.06,318578,0
2008-06-18,22.02,22.1,21.89,22,654681,0
2008-06-19,21.85,22.01,21.72,21.97,588658,0
2008-06-20,21.68,21.78,21.23,21.28,862633,0
2008-06-23,21.24,21.43,21.19,21.36,425480,0
2008-06-24,21.64,21.64,21.3,21.4,865151,0
2008-06-25,21.71,22.26,21.71,22.09,477644,0
2008-06-26,21.7,21.75,21.36,21.36,424805,0
2008-06-27,21.32,21.49,21.24,21.26,239337,0
2008-06-30,21.18,21.44,21.15,21.32,251706,0
2008-07-01,21.24,21.45,21.16,21.37,336951,0
2008-07-02,21.44,21.69,21.19,21.25,611495,0
2008-07-03,21.31,21.5,21.17,21.4,299492,0
2008-07-07,21.91,22.75,21.91,22.61,666762,0
2008-07-08,22.58,22.93,22.53,22.91,582696,0
2008-07-09,23.04,23.6,22.99,23.03,810335,0
2008-07-10,22.7,22.79,22.4,22.49,904133,0
2008-07-11,20.58,21.99,20.58,21.71,692276,0
2008-07-14,21.21,21.47,20.77,20.87,556397,0
2008-07-15,20.12,20.49,20.01,20.26,1327948,0
2008-07-16,20.25,20.96,20.25,20.89,858352,0
2008-07-17,20.69,20.83,20.55,20.76,815940,0
2008-07-18,19.77,20.56,19.77,20.47,975197,0
2008-07-21,20.68,20.88,20.46,20.5,1467739,0
2008-07-22,20.5,20.66,20.25,20.6,856689,0
2008-07-23,20.7,21.07,20.67,20.76,1124581,0
2008-07-24,21,21.11,20.71,20.75,950489,0
2008-07-25,20.98,21.1,20.83,20.94,1170972,0
2008-07-28,20.83,21,20.83,20.92,786302,0
2008-07-29,20.79,20.8,20.54,20.68,742392,0
2008-07-30,19.13,20.74,19.13,20.53,693926,0
2008-07-31,20.56,20.66,20.35,20.47,509785,0
2008-08-01,20.46,20.5,20,20.04,993573,0
2008-08-04,21.02,21.14,20.75,20.88,2062891,0
2008-08-05,21.18,21.29,20.98,21.26,950443,0
2008-08-06,21.24,21.33,21.08,21.17,956051,0
2008-08-07,20.9,20.9,20.43,20.58,1115050,0
2008-08-08,20.62,20.79,20.54,20.65,701111,0
2008-08-11,20.45,20.83,20.45,20.6,524741,0
2008-08-12,20.41,20.46,20.15,20.25,361568,0
2008-08-13,20.12,20.24,19.8,19.93,453570,0
2008-08-14,20,20.25,19.93,20.08,563431,0
2008-08-15,19.95,20.3,19.95,20.24,286169,0
2008-08-18,20.23,20.32,20.04,20.16,323829,0
2008-08-19,19.7,19.98,19.55,19.62,601501,0
2008-08-20,19.89,19.89,19.39,19.56,645304,0
2008-08-21,19.49,19.77,19.44,19.72,473347,0
2008-08-22,19.8,20.16,19.8,19.93,325666,0
2008-08-25,19.69,19.76,19.35,19.35,232482,0
2008-08-26,19.6,19.86,19.6,19.77,428070,0
2008-08-27,20.07,20.56,20.07,20.46,533567,0
2008-08-28,20.63,20.75,20.31,20.72,298157,0
2008-08-29,20.53,20.54,20.23,20.36,292117,0
2008-09-02,20.26,20.59,19.95,20.2,408162,0
2008-09-03,19.71,19.71,18.98,19.07,838784,0
2008-09-04,18.93,18.99,18.67,18.76,541044,0
2008-09-05,18.8,19.17,18.8,19.15,657364,0
2008-09-08,19.5,19.59,19.4,19.55,495116,0
2008-09-09,19.3,19.44,18.95,18.95,454638,0
2008-09-10,19.12,19.34,19.12,19.27,503332,0
2008-09-11,18.76,19.03,18.66,18.98,644250,0
2008-09-12,18.58,19.04,18.57,18.96,378397,0
2008-09-15,18.46,18.62,18.03,18.03,528546,0
2008-09-16,17.9,18.2,17.41,17.85,1246310,0
2008-09-17,18.49,18.54,17.54,17.8,1337441,0
2008-09-18,17.99,18.4,17.43,18.26,1086008,0
2008-09-19,18.57,19.3,18.55,19.05,773406,0
2008-09-22,17.97,18.16,17.61,17.75,1308399,0
2008-09-23,17.56,17.61,17.12,17.18,872586,0
2008-09-24,17.48,17.48,17.17,17.3,938560,0
2008-09-25,16.47,17.97,16.47,17.72,1752280,0
2008-09-26,17.66,18,17.65,17.95,897540,0
2008-09-29,17.32,17.91,16.49,16.82,930700,0
2008-09-30,17.04,17.5,16.57,16.79,1566946,0
2008-10-01,17.13,17.35,16.88,17.18,948336,0
2008-10-02,16.73,16.88,16.05,16.15,815880,0
2008-10-03,16.19,16.49,15.97,16.04,1045547,0
2008-10-06,15.02,15.44,14.21,15.15,1338484,0
2008-10-07,15.2,15.38,14.11,14.2,1358145,0
2008-10-08,14.01,14.58,13.72,14,1013731,0
2008-10-09,14.43,14.55,13.38,13.66,980063,0
2008-10-10,13.44,14,12.48,13.38,1792804,0
2008-10-13,15.1,15.9,14.97,15.5,1825649,0
2008-10-14,16.01,16.79,15.58,16.2,1626873,0
2008-10-15,16.2,16.21,14.43,14.57,1980493,0
2008-10-16,15.25,15.33,14.11,15.02,2116273,0
2008-10-17,14.65,15.25,14.61,15,1142997,0
2008-10-20,15.01,15.07,14.68,14.98,965272,0
2008-10-21,14.44,14.7,14.01,14.01,788047,0
2008-10-22,13.88,13.91,12.73,13.1,1105669,0
2008-10-23,12.88,12.99,12.18,12.93,1433849,0
2008-10-24,11.32,11.44,10.85,11.01,1683257,0
2008-10-27,11,11.5,10.91,11.06,876992,0
2008-10-28,11.02,11.75,10.53,11.65,1716325,0
2008-10-29,11.23,11.66,10.33,11.01,1772281,0
2008-10-30,12.61,13.54,12.35,13.3,1438835,0
2008-10-31,13.04,13.04,12.38,12.55,1105898,0
2008-11-03,12.45,12.61,12.17,12.35,991026,0
2008-11-04,13.17,13.62,13.04,13.53,696116,0
2008-11-05,13.46,13.62,12.83,12.88,744318,0
2008-11-06,13.02,13.02,11.88,11.98,1253746,0
2008-11-07,12.55,13,12.44,12.94,1454886,0
2008-11-10,13,13.25,12.92,13.19,1266822,0
2008-11-11,13.07,13.19,12.52,12.82,1093072,0
2008-11-12,13.08,13.43,12.73,12.8,1178464,0
2008-11-13,13.05,14.32,12.65,14.26,1392073,0
2008-11-14,12.85,13.16,12.52,12.56,1274782,0
2008-11-17,12.39,12.7,12.16,12.18,1087744,0
2008-11-18,12.03,12.05,11.37,11.98,892744,0
2008-11-19,11.45,11.52,10.56,10.65,755715,0
2008-11-20,10.61,10.74,10.03,10.1,1066281,0
2008-11-21,10.28,11.04,9.94,10.91,1399507,0
2008-11-24,10.67,11.75,10.54,11.49,1326232,0
2008-11-25,10.72,11.11,10.68,10.82,844958,0
2008-11-26,10.83,11.56,10.83,11.55,563546,0
2008-11-28,11.23,11.36,11.08,11.34,283836,0
2008-12-01,11.17,11.4,10.6,10.61,746399,0
2008-12-02,10.71,11.09,10.69,11.01,810058,0
2008-12-03,10.7,11.13,10.55,11.09,704334,0
2008-12-04,10.83,10.9,10.46,10.62,807727,0
2008-12-05,10.66,11.2,10.48,11.11,1179709,0
2008-12-08,11.6,12.13,11.6,12.03,1073620,0
2008-12-09,11.72,12.11,11.54,11.79,1107007,0
2008-12-10,12.73,13.1,12.71,13.02,1084206,0
2008-12-11,12.5,13.4,12.44,12.91,1028605,0
2008-12-12,12.7,13.41,12.7,13.4,1592963,0
2008-12-15,13.33,13.33,12.8,12.96,906317,0
2008-12-16,13.11,13.89,12.6,13.86,1948928,0
2008-12-17,13.99,14.31,13.98,14.06,1180293,0
2008-12-18,14.88,15,14.43,14.56,1288517,0
2008-12-19,15.03,15.26,14.61,14.84,1342528,0
2008-12-22,14.84,14.95,14.55,14.84,1086157,0
2008-12-23,14.59,14.65,14.02,14.19,1509672,0
2008-12-24,14.65,15.07,14.65,14.91,350759,0
2008-12-26,14.75,14.78,14.28,14.5,388873,0
2008-12-29,14.61,14.77,14.55,14.58,410155,0
2008-12-30,13.95,14.52,13.92,14.46,692817,0
2008-12-31,14.41,14.77,14.21,14.67,415761,0
2009-01-02,14.91,15.56,14.79,15.48,747145,0
2009-01-05,15.53,15.81,15.44,15.74,653859,0
2009-01-06,15.52,15.73,15.48,15.64,921111,0
2009-01-07,14.94,15.1,14.66,14.86,597843,0
2009-01-08,14.45,14.77,14.35,14.7,514978,0
2009-01-09,14.54,14.55,14.11,14.36,734365,0
2009-01-12,14.49,14.72,14.36,14.4,860944,0
2009-01-13,14.55,14.68,14.48,14.66,594986,0
2009-01-14,14.64,14.64,13.86,14.03,778894,0
2009-01-15,13.95,14.29,13.47,14.1,1010709,0
2009-01-16,14.52,14.72,14.24,14.45,495599,0
2009-01-20,14.27,14.3,13.87,13.97,635069,0
2009-01-21,14.88,15.35,14.7,15.35,1977166,0
2009-01-22,14.65,14.85,14.44,14.76,930984,0
2009-01-23,14.5,14.86,14.46,14.72,663252,0
2009-01-26,14.85,15.07,14.68,14.75,456433,0
2009-01-27,14.91,15.12,14.77,15.09,1094569,0
2009-01-28,15.58,15.58,15.05,15.35,1380892,0
2009-01-29,15.2,15.2,14.43,14.56,850161,0
2009-01-30,14.2,14.46,13.89,14.13,882209,0
2009-02-02,13.91,13.91,13.48,13.67,1046268,0
2009-02-03,13.78,13.93,13.59,13.84,747024,0
2009-02-04,13.81,14.14,13.81,13.96,442017,0
2009-02-05,13.78,14.22,13.78,14.18,438870,0
2009-02-06,14.55,14.82,14.48,14.59,716049,0
2009-02-09,14.59,14.64,14.46,14.58,725255,0
2009-02-10,14.35,14.4,13.6,13.68,721365,0
2009-02-11,13.85,14.05,13.75,14,568378,0
2009-02-12,13.8,13.92,13.59,13.85,689458,0
2009-02-13,13.85,13.91,13.62,13.77,709766,0
2009-02-17,13.21,13.21,12.63,12.77,855610,0
2009-02-18,12.65,12.65,12.17,12.25,1036170,0
2009-02-19,12.68,12.68,12.01,12.11,788332,0
2009-02-20,11.33,11.9,11.33,11.62,1255491,0
2009-02-23,12.24,12.24,11.51,11.55,834435,0
2009-02-24,11.67,12.15,11.54,12.13,815506,0
2009-02-25,12.38,12.7,12.33,12.51,1602736,0
2009-02-26,12.77,12.87,12.29,12.33,1882839,0
2009-02-27,12.01,12.25,11.91,12.02,1284577,0
2009-03-02,11.79,11.83,11.3,11.42,810173,0
2009-03-03,11.73,11.79,11.43,11.63,1054497,0
2009-03-04,11.84,12.52,11.84,12.27,1271001,0
2009-03-05,11.78,12.14,11.69,11.74,622050,0
2009-03-06,12.44,12.54,12.11,12.35,1224226,0
2009-03-09,12.18,12.52,12.18,12.35,848831,0
2009-03-10,12.5,13.15,12.5,13.11,880962,0
2009-03-11,13.16,13.48,12.83,12.89,980341,0
2009-03-12,12.89,13.2,12.81,13.17,883849,0
2009-03-13,13.4,13.41,12.84,12.95,697570,0
2009-03-16,13.45,13.6,13.18,13.23,2001787,0
2009-03-17,13.62,13.83,13.4,13.79,1173943,0
2009-03-18,13.5,14,13.4,13.96,1019853,0
2009-03-19,14.2,14.35,14.04,14.1,1458184,0
2009-03-20,13.96,14.29,13.81,14,1506883,0
2009-03-23,14.43,14.5,13.97,14.5,1897395,0
2009-03-24,14.25,14.25,14.01,14.08,813540,0
2009-03-25,14.13,14.54,14.11,14.24,1257567,0
2009-03-26,14.98,14.98,14.56,14.66,1927448,0
2009-03-27,14.68,14.68,14.35,14.53,1015576,0
2009-03-30,13.93,13.93,12.96,13.77,564058,0
2009-03-31,13.72,14.06,13.72,13.79,1536597,0
2009-04-01,13.84,14.16,13.72,14.13,1242334,0
2009-04-02,14.51,14.82,14.33,14.55,721881,0
2009-04-03,14.54,14.64,14.37,14.64,543130,0
2009-04-06,14.57,14.64,14.32,14.35,672362,0
2009-04-07,14.32,14.53,14.24,14.29,485284,0
2009-04-08,14.6,14.6,14.03,14.15,2281838,0
2009-04-09,14.6,14.6,14.35,14.47,2506043,0
2009-04-13,14.55,14.67,14.45,14.57,765498,0
2009-04-14,14.57,14.83,14.5,14.72,863163,0
2009-04-15,14.55,14.68,14.48,14.63,581885,0
2009-04-16,14.72,14.74,14.35,14.64,447826,0
2009-04-17,14.26,14.46,14.14,14.29,470556,0
2009-04-20,13.94,13.94,13.43,13.49,652793,0
2009-04-21,13.69,14.01,13.59,14.01,638512,0
2009-04-22,13.57,13.82,13.53,13.62,778601,0
2009-04-23,13.54,13.55,13.13,13.47,925212,0
2009-04-24,13.82,13.97,13.63,13.72,890241,0
2009-04-27,13.46,13.49,13.21,13.31,494915,0
2009-04-28,13.16,13.48,13.07,13.38,403001,0
2009-04-29,13.71,14.17,13.69,14.08,460138,0
2009-04-30,14.47,14.5,14.17,14.32,650190,0
2009-05-01,14.33,14.59,14.11,14.55,603190,0
2009-05-04,14.74,14.83,14.55,14.79,635710,0
2009-05-05,14.85,14.94,14.63,14.83,550074,0
2009-05-06,14.56,14.66,14.34,14.56,556710,0
2009-05-07,14.62,14.62,14.01,14.09,855851,0
2009-05-08,14.74,14.95,14.62,14.91,413815,0
2009-05-11,14.54,14.61,14.3,14.47,577617,0
2009-05-12,15.09,15.28,15.01,15.09,1379893,0
2009-05-13,15.16,15.26,14.72,14.9,1383763,0
2009-05-14,14.67,14.69,14.37,14.64,1052119,0
2009-05-15,14.53,14.7,14.31,14.41,455341,0
2009-05-18,14.62,14.84,14.41,14.79,598090,0
2009-05-19,14.74,14.8,14.47,14.62,698149,0
2009-05-20,14.62,14.7,14.44,14.53,505438,0
2009-05-21,14.1,14.44,14.1,14.31,728846,0
2009-05-22,14.31,14.38,14.19,14.25,270742,0
2009-05-26,13.67,14.03,13.57,13.96,568063,0
2009-05-27,13.29,13.45,13.13,13.14,2136961,0
2009-05-28,13.78,14.18,13.75,14.1,737827,0
2009-05-29,13.79,13.8,13.42,13.54,998661,0
2009-06-01,14.45,14.66,14.26,14.61,839665,0
2009-06-02,14.53,14.53,14.08,14.21,713432,0
2009-06-03,14.21,14.25,13.86,14,854371,0
2009-06-04,13.8,13.98,13.76,13.85,368346,0
2009-06-05,13.9,13.92,13.62,13.86,375123,0
2009-06-08,13.69,13.85,13.63,13.72,720020,0
2009-06-09,13.98,14.12,13.93,14.09,553229,0
2009-06-10,14.65,14.79,14.44,14.71,628143,0
2009-06-11,14.62,14.74,14.43,14.49,432509,0
2009-06-12,14.74,14.77,14.61,14.73,461345,0
2009-06-15,14.73,15.03,14.51,14.59,464389,0
2009-06-16,14.84,15.12,14.76,14.83,716741,0
2009-06-17,14.8,15.13,14.68,14.73,588918,0
2009-06-18,14.72,14.83,14.55,14.62,445567,0
2009-06-19,14.6,14.8,14.56,14.6,364292,0
2009-06-22,14.6,14.84,14.6,14.75,604628,0
2009-06-23,14.53,14.65,14.43,14.56,406902,0
2009-06-24,14.45,14.47,14.18,14.28,434888,0
2009-06-25,14.15,14.4,14.09,14.4,302657,0
2009-06-26,14.03,14.38,14.03,14.33,308873,0
2009-06-29,14.26,14.39,14.11,14.34,279951,0
2009-06-30,14.6,14.6,14.21,14.36,336508,0
2009-07-01,14.9,15.24,14.66,15.16,783863,0
2009-07-02,14.72,14.79,14.31,14.35,553703,0
2009-07-06,14.3,14.47,14.19,14.31,353535,0
2009-07-07,14.24,14.27,14.13,14.18,543193,0
2009-07-08,14.44,14.56,14.21,14.31,622553,0
2009-07-09,14.68,14.85,14.6,14.73,441628,0
2009-07-10,14.61,14.75,14.43,14.54,446799,0
2009-07-13,14.15,14.5,14.15,14.5,451566,0
2009-07-14,14.41,14.5,14.3,14.32,377334,0
2009-07-15,14.99,15.44,14.5,14.69,470586,0
2009-07-16,14.59,14.76,14.54,14.72,342579,0
2009-07-17,14.77,14.97,14.77,14.96,185130,0
2009-07-20,14.96,15.17,14.96,15.15,524774,0
2009-07-21,15,15.04,14.87,14.99,522693,0
2009-07-22,14.91,15.18,14.89,15.13,347365,0
2009-07-23,15.53,15.98,15.28,15.9,732680,0
2009-07-24,15.51,15.84,15.51,15.76,175071,0
2009-07-27,15.66,15.75,15.45,15.72,150845,0
2009-07-28,15.7,16.03,15.68,15.83,530761,0
2009-07-29,15.97,16.09,15.83,15.91,376421,0
2009-07-30,16.35,16.54,16.06,16.18,289663,0
2009-07-31,15.9,16.19,15.9,16.06,339765,0
2009-08-03,16.11,16.2,15.89,16.13,293826,0
2009-08-04,16.01,16.08,15.88,16.03,263416,0
2009-08-05,16.19,16.19,15.74,15.89,228695,0
2009-08-06,16.12,16.37,16.05,16.23,468366,0
2009-08-07,16.41,16.54,16.32,16.43,309256,0
2009-08-10,16.39,16.56,16.36,16.42,254202,0
2009-08-11,16.37,16.43,15.94,16.06,518041,0
2009-08-12,15.99,16.22,15.86,16.06,383700,0
2009-08-13,16.03,16.1,15.87,16.03,239061,0
2009-08-14,15.93,15.98,15.64,15.8,344152,0
2009-08-17,15.19,15.21,14.86,14.97,432205,0
2009-08-18,15.27,15.55,15.15,15.36,286838,0
2009-08-19,15.15,15.15,14.84,15.05,475759,0
2009-08-20,15.11,15.49,15.11,15.48,247644,0
2009-08-21,14.83,15.15,14.83,15.03,458016,0
2009-08-24,15.23,15.47,15.19,15.43,356996,0
2009-08-25,15.69,15.69,15.41,15.49,201864,0
2009-08-26,15.5,15.75,15.44,15.66,233253,0
2009-08-27,15.73,15.92,15.68,15.88,581244,0
2009-08-28,16.1,16.1,15.54,15.65,286888,0
2009-08-31,15.6,15.65,15.44,15.57,315459,0
2009-09-01,15.7,15.83,15.39,15.44,1083836,0
2009-09-02,15.51,15.66,15.47,15.58,255484,0
2009-09-03,15.96,16.08,15.88,15.98,440422,0
2009-09-04,16.1,16.2,16,16.2,226407,0
2009-09-08,15.98,16.06,15.88,15.9,256967,0
2009-09-09,15.97,16.09,15.9,16,245383,0
2009-09-10,16.04,16.25,15.98,16.25,182535,0
2009-09-11,16.24,16.4,16.18,16.34,567962,0
2009-09-14,16.29,16.8,16.29,16.73,230092,0
2009-09-15,16.65,16.82,16.58,16.81,326477,0
2009-09-16,16.89,17,16.74,16.86,310895,0
2009-09-17,16.9,17.1,16.87,16.95,215694,0
2009-09-18,16.94,17.03,16.8,16.84,467785,0
2009-09-21,16.75,16.93,16.74,16.85,217911,0
2009-09-22,16.96,16.96,16.82,16.88,208738,0
2009-09-23,16.96,17.2,16.87,17.07,538495,0
2009-09-24,17.01,17.07,16.8,16.8,591923,0
2009-09-25,16.68,16.86,16.58,16.8,344048,0
2009-09-28,16.82,17.11,16.79,17.11,476208,0
2009-09-29,17.04,17.19,17.03,17.15,420827,0
2009-09-30,17.16,17.47,17.01,17.38,628013,0
2009-10-01,17.35,17.35,16.93,17,459269,0
2009-10-02,16.86,17.01,16.5,16.96,383902,0
2009-10-05,17.15,17.36,16.96,17.36,450015,0
2009-10-06,17.54,17.58,17.35,17.49,405358,0
2009-10-07,17.46,17.48,17.26,17.44,313071,0
2009-10-08,17.36,17.38,17.24,17.28,443937,0
2009-10-09,17.11,17.17,16.95,17.01,170485,0
2009-10-12,16.76,17.11,16.76,17,183999,0
2009-10-13,16.93,16.98,16.79,16.92,346848,0
2009-10-14,17.08,17.4,17.03,17.36,572315,0
2009-10-15,17.54,17.66,17.34,17.6,362876,0
2009-10-16,17.2,17.29,16.97,17.2,405996,0
2009-10-19,16.81,17.34,16.81,17.25,374250,0
2009-10-20,17.2,17.27,16.87,16.88,673623,0
2009-10-21,16.62,16.99,16.62,16.72,581921,0
2009-10-22,16.57,16.96,16.57,16.92,784589,0
2009-10-23,16.9,16.95,16.66,16.72,481469,0
2009-10-26,16.82,16.99,16.61,16.63,513659,0
2009-10-27,16.71,16.8,16.48,16.65,354724,0
2009-10-28,16.24,16.6,16.13,16.2,507700,0
2009-10-29,16.27,16.65,16.27,16.61,393440,0
2009-10-30,16.46,16.5,15.81,16.05,749663,0
2009-11-02,16.23,16.49,16.06,16.31,375474,0
2009-11-03,16.31,16.62,16.31,16.56,322028,0
2009-11-04,17.04,17.09,16.84,16.87,690836,0
2009-11-05,16.76,17.04,16.76,16.99,1097424,0
2009-11-06,16.96,17.07,16.82,16.95,852139,0
2009-11-09,17.03,17.25,17,17.22,574386,0
2009-11-10,17.06,17.14,17,17.1,287089,0
2009-11-11,17.14,17.25,17.08,17.17,250209,0
2009-11-12,16.97,17.09,16.87,16.9,293874,0
2009-11-13,17.02,17.09,16.77,17.03,546982,0
2009-11-16,17.06,17.36,17.01,17.23,465684,0
2009-11-17,16.95,17.27,16.83,17.21,343359,0
2009-11-18,17.09,17.13,16.98,17.02,293439,0
2009-11-19,16.8,16.92,16.71,16.84,527328,0
2009-11-20,16.91,17.02,16.89,17.01,579137,0
2009-11-23,17.24,17.46,17.12,17.24,777339,0
2009-11-24,17.02,17.3,17,17.12,588419,0
2009-11-25,16.96,17.31,16.96,17.27,358046,0
2009-11-27,16.72,16.93,16.65,16.82,403188,0
2009-11-30,16.76,16.76,16.51,16.61,475729,0
2009-12-01,16.92,17.02,16.67,16.78,606892,0
2009-12-02,16.76,16.94,16.68,16.75,460968,0
2009-12-03,16.68,16.96,16.68,16.68,513431,0
2009-12-04,17.06,17.1,16.8,16.88,673677,0
2009-12-07,16.77,16.88,16.69,16.71,262417,0
2009-12-08,16.62,16.62,16.45,16.53,449281,0
2009-12-09,16.76,16.92,16.72,16.88,462909,0
2009-12-10,17.53,17.57,17.23,17.53,924871,0
2009-12-11,17.59,17.64,17.35,17.44,1440554,0
2009-12-14,17.51,17.62,17.48,17.57,566680,0
2009-12-15,17.68,17.78,17.64,17.64,483098,0
2009-12-16,17.76,17.79,17.57,17.62,803981,0
2009-12-17,17.31,17.34,17.05,17.11,690666,0
2009-12-18,17.19,17.25,17.06,17.12,533621,0
2009-12-21,17.17,17.24,17.05,17.05,187051,0
2009-12-22,17.07,17.22,16.97,17.22,284571,0
2009-12-23,17.21,17.24,17.12,17.12,330462,0
2009-12-24,17.32,17.4,17.27,17.35,120974,0
2009-12-28,17.33,17.4,17.18,17.21,425479,0
2009-12-29,16.93,16.96,16.77,16.89,494617,0
2009-12-30,16.72,16.84,16.64,16.66,344352,0
2009-12-31,16.76,17.1,16.63,16.82,280470,0
2010-01-04,17.24,17.24,17.04,17.12,242013,0
2010-01-05,17.68,17.97,17.65,17.85,510424,0
2010-01-06,18.37,18.37,18.03,18.06,501502,0
2010-01-07,18.54,18.63,18.45,18.58,664013,0
2010-01-08,19.5,19.97,19.5,19.67,1118228,0
2010-01-11,19.96,19.96,19.67,19.77,274390,0
2010-01-12,19.31,19.5,19.17,19.25,723688,0
2010-01-13,19.69,19.81,19.43,19.51,878773,0
2010-01-14,19.2,19.38,19.18,19.25,1027146,0
2010-01-15,19.92,20.08,19.69,20.04,1095729,0
2010-01-19,20.13,20.34,20.02,20.12,633659,0
2010-01-20,20.98,21.38,20.93,21.08,1018132,0
2010-01-21,21.39,21.47,20.92,20.93,1138987,0
2010-01-22,20.98,21.06,20.73,20.73,939037,0
2010-01-25,20.58,20.58,20.4,20.51,942314,0
2010-01-26,20.29,20.4,20.04,20.11,756187,0
2010-01-27,21.43,21.64,21.3,21.43,1574874,0
2010-01-28,21.65,21.65,21.13,21.23,1108077,0
2010-01-29,21.72,21.78,21.02,21.13,1128360,0
2010-02-01,21.32,21.32,21.02,21.17,1152096,0
2010-02-02,21.3,21.33,21.2,21.25,1514188,0
2010-02-03,20.9,21.05,20.48,20.56,830883,0
2010-02-04,20.75,20.82,20.11,20.16,1452779,0
2010-02-05,19.99,19.99,19.15,19.44,743330,0
2010-02-08,20.36,20.36,19.86,19.99,966045,0
2010-02-09,19.92,20.11,19.82,20.08,793967,0
2010-02-10,20.04,20.06,19.75,20.05,415393,0
2010-02-11,20.22,20.39,19.91,20.34,313275,0
2010-02-12,20.28,20.46,20.23,20.35,616595,0
2010-02-16,20.26,20.26,19.87,20.12,1257287,0
2010-02-17,20.45,20.46,20.31,20.39,2522727,0
2010-02-18,20.28,20.5,20.24,20.49,505642,0
2010-02-19,20.21,20.32,20,20.04,962233,0
2010-02-22,20.42,20.42,20.19,20.37,393887,0
2010-02-23,20.12,20.24,19.6,19.62,595854,0
2010-02-24,19.35,19.37,19.17,19.28,696397,0
2010-02-25,18.8,18.86,18.65,18.81,646080,0
2010-02-26,19.02,19.19,18.99,19.18,427111,0
2010-03-01,19.02,19.43,19.02,19.36,299956,0
2010-03-02,19.27,19.47,19.14,19.36,567944,0
2010-03-03,19.53,19.54,19.36,19.39,260830,0
2010-03-04,19.15,19.16,18.96,19.08,730273,0
2010-03-05,19.08,19.67,19.05,19.64,1480035,0
2010-03-08,20.29,20.58,20.29,20.5,688069,0
2010-03-09,20.63,20.9,20.6,20.75,1315301,0
2010-03-10,20.77,20.93,20.61,20.79,441281,0
2010-03-11,20.61,20.61,20.33,20.5,294262,0
2010-03-12,20.65,20.69,20.54,20.69,420665,0
2010-03-15,20.54,20.54,20.29,20.33,248212,0
2010-03-16,20.39,20.43,20.26,20.43,248524,0
2010-03-17,20.39,20.49,20.26,20.36,302734,0
2010-03-18,20.23,20.27,20.09,20.21,192185,0
2010-03-19,20.49,20.57,20.39,20.4,713691,0
2010-03-22,20.5,20.73,20.5,20.69,223486,0
2010-03-23,20.67,20.71,20.56,20.69,419721,0
2010-03-24,20.66,20.69,20.51,20.59,297263,0
2010-03-25,20.77,20.83,20.61,20.7,400656,0
2010-03-26,20.86,21.16,20.8,20.94,369978,0
2010-03-29,20.91,21,20.78,20.94,276122,0
2010-03-30,20.89,20.9,20.65,20.72,192625,0
2010-03-31,20.72,20.92,20.6,20.76,367400,0
2010-04-01,21.06,21.18,20.98,21.16,600967,0
2010-04-05,20.39,20.49,20.05,20.11,431944,0
2010-04-06,20.19,20.36,20.15,20.33,392039,0
2010-04-07,20.65,20.82,20.55,20.82,321145,0
2010-04-08,20.82,20.93,20.72,20.82,225180,0
2010-04-09,20.93,21.1,20.85,21.1,247740,0
2010-04-12,20.94,21.03,20.76,20.77,360576,0
2010-04-13,20.83,20.89,20.71,20.87,218965,0
2010-04-14,20.74,20.81,20.63,20.81,204223,0
2010-04-15,20.75,20.95,20.75,20.94,158726,0
2010-04-16,20.75,20.86,20.38,20.53,305530,0
2010-04-19,20.55,20.56,20.39,20.4,333647,0
2010-04-20,21.07,21.36,21.07,21.35,648422,0
2010-04-21,21.56,21.56,21.32,21.38,669978,0
2010-04-22,21.3,21.61,21.16,21.53,468692,0
2010-04-23,21.75,21.85,21.52,21.84,408193,0
2010-04-26,21.83,21.85,21.69,21.77,364442,0
2010-04-27,21.3,21.34,20.92,20.92,623496,0
2010-04-28,20.9,20.91,20.68,20.82,429508,0
2010-04-29,21.2,21.64,21.2,21.5,342020,0
2010-04-30,21.97,22.81,21.86,22.6,2558569,0
2010-05-03,22.44,22.66,22.44,22.62,721155,0
2010-05-04,22.25,22.28,21.51,21.64,695324,0
2010-05-05,21.54,21.58,21.23,21.44,770351,0
2010-05-06,21.26,21.43,20.94,21.34,1677437,0
2010-05-07,20.97,21.14,20.39,20.95,1530704,0
2010-05-10,21.39,21.7,21.29,21.69,1152908,0
2010-05-11,20.99,21.18,20.69,21.11,1014489,0
2010-05-12,20.87,21.08,20.79,20.89,580533,0
2010-05-13,21.07,21.27,20.92,21.12,368934,0
2010-05-14,21.8,21.82,21.25,21.36,395701,0
2010-05-17,20.93,20.99,20.19,20.43,688997,0
2010-05-18,20.89,20.96,20.68,20.85,1041471,0
2010-05-19,20.29,20.54,20.19,20.32,464756,0
2010-05-20,19.84,19.86,19,19.14,914864,0
2010-05-21,18.97,19.61,18.94,19.59,289180,0
2010-05-24,19.48,19.85,19.42,19.71,1125374,0
2010-05-25,19.01,19.01,18.25,18.82,1118437,0
2010-05-26,18.63,18.89,18.54,18.69,1363412,0
2010-05-27,18.81,19.1,18.68,19.03,2217489,0
2010-05-28,18.88,18.88,18.39,18.61,1126728,0
2010-06-01,18.74,19.12,18.66,18.84,419357,0
2010-06-02,18.94,19.25,18.84,19.16,988476,0
2010-06-03,19.49,19.96,19.49,19.9,1424183,0
2010-06-04,19.59,19.7,19.49,19.58,864524,0
2010-06-07,19.6,19.61,19.03,19.03,682923,0
2010-06-08,19.16,19.57,19.05,19.52,1190978,0
2010-06-09,19.75,20.17,19.72,19.95,1911475,0
2010-06-10,20.11,20.54,20.06,20.49,1561330,0
2010-06-11,20.2,20.36,20.11,20.36,968301,0
2010-06-14,20.41,20.41,20.19,20.26,351803,0
2010-06-15,19.95,20.38,19.89,20.37,788162,0
2010-06-16,19.72,19.9,19.67,19.8,545232,0
2010-06-17,19.58,19.75,19.18,19.72,504311,0
2010-06-18,19.47,19.87,19.47,19.86,758185,0
2010-06-21,19.99,20.08,19.77,19.89,646462,0
2010-06-22,19.93,20.07,19.65,19.66,568803,0
2010-06-23,19.75,19.9,19.55,19.73,397731,0
2010-06-24,19.47,19.52,19.29,19.34,265562,0
2010-06-25,19.12,19.33,18.95,19.25,419946,0
2010-06-28,19.25,19.32,19.18,19.24,203857,0
2010-06-29,19.13,19.27,18.87,18.99,1068104,0
2010-06-30,19.03,19.33,18.89,19.17,812981,0
2010-07-01,18.86,19.09,18.73,19.04,688104,0
2010-07-02,19,19.07,18.86,18.95,598258,0
2010-07-06,18.91,19,18.54,18.66,1206177,0
2010-07-07,18.54,18.85,18.48,18.81,632324,0
2010-07-08,18.82,18.88,18.72,18.76,731280,0
2010-07-09,18.84,19.5,18.82,19.47,983560,0
2010-07-12,19.31,19.31,19.1,19.1,714456,0
2010-07-13,18.92,19.21,18.92,19.12,640150,0
2010-07-14,18.61,18.63,18.29,18.46,917221,0
2010-07-15,17.97,17.97,17.48,17.79,1845393,0
2010-07-16,17.81,17.98,17.74,17.85,1766435,0
2010-07-19,17.72,17.88,17.7,17.85,548700,0
2010-07-20,17.74,18.15,17.74,18.07,663858,0
2010-07-21,18.05,18.29,17.95,17.97,1252990,0
2010-07-22,18.04,18.27,17.99,18.23,969998,0
2010-07-23,18.45,18.51,18.33,18.42,809830,0
2010-07-26,18.56,18.81,18.36,18.8,980252,0
2010-07-27,18.8,18.95,18.58,18.84,788350,0
2010-07-28,18.79,18.81,18.62,18.73,571415,0
2010-07-29,18.87,18.89,18.68,18.73,610551,0
2010-07-30,18.71,18.92,18.71,18.85,517988,0
2010-08-02,19.14,19.28,19.08,19.25,922981,0
2010-08-03,19.19,19.28,19.07,19.18,532138,0
2010-08-04,19.15,19.15,18.71,18.77,1117756,0
2010-08-05,18.78,18.82,18.67,18.78,897841,0
2010-08-06,18.74,19.07,18.74,18.94,305330,0
2010-08-09,19.03,19.03,18.94,19,330030,0
2010-08-10,18.86,18.86,18.69,18.76,634416,0
2010-08-11,18.51,18.53,18.01,18.05,1463411,0
2010-08-12,17.97,18.13,17.93,18.06,406720,0
2010-08-13,18.11,18.3,18.11,18.2,297460,0
2010-08-16,18.44,18.73,18.44,18.45,815539,0
2010-08-17,18.86,18.89,18.78,18.83,944243,0
2010-08-18,18.92,19.46,18.92,19.32,1175777,0
2010-08-19,19.33,19.92,19.27,19.91,2273157,0
2010-08-20,19.7,19.74,19.49,19.68,892090,0
2010-08-23,19.64,19.64,19.47,19.48,625238,0
2010-08-24,19.21,19.21,18.74,18.91,2166206,0
2010-08-25,18.93,18.97,18.68,18.79,1200747,0
2010-08-26,18.94,19.02,18.79,18.84,1141818,0
2010-08-27,18.84,18.93,18.69,18.86,983842,0
2010-08-30,18.81,18.87,18.64,18.64,259030,0
2010-08-31,18.63,18.75,18.52,18.67,1084307,0
2010-09-01,19.04,19.41,19.01,19.39,474868,0
2010-09-02,19.21,19.33,19.03,19.18,662350,0
2010-09-03,19.25,19.35,19.14,19.25,440269,0
2010-09-07,19.08,19.18,18.82,18.89,678381,0
2010-09-08,18.76,18.76,18.51,18.58,833041,0
2010-09-09,18.8,19.24,18.73,19.13,1019897,0
2010-09-10,19.21,19.31,19.16,19.23,338045,0
2010-09-13,19.13,19.47,19.12,19.45,940035,0
2010-09-14,19.34,19.38,19.13,19.27,1845959,0
2010-09-15,19.04,19.3,19.04,19.3,1074082,0
2010-09-16,19.04,19.11,18.91,19.09,784738,0
2010-09-17,19.09,19.14,18.96,19.07,439606,0
2010-09-20,19.19,19.54,19.19,19.51,639508,0
2010-09-21,19.45,19.54,19.3,19.46,839231,0
2010-09-22,19.41,19.52,19.26,19.32,701872,0
2010-09-23,19.24,19.35,19.19,19.19,299631,0
2010-09-24,19.34,19.52,19.34,19.47,496995,0
2010-09-27,19.68,20.11,19.63,20.02,876402,0
2010-09-28,20.09,20.36,20.06,20.31,1122138,0
2010-09-29,20.52,20.71,20.34,20.37,1033539,0
2010-09-30,20.57,20.8,20.46,20.46,767856,0
2010-10-01,20.65,20.84,20.65,20.77,830484,0
2010-10-04,20.91,21.27,20.91,21.15,820168,0
2010-10-05,21.29,21.53,21.25,21.53,987466,0
2010-10-06,21.48,21.74,21.45,21.7,853108,0
2010-10-07,21.63,21.74,21.58,21.64,807844,0
2010-10-08,21.53,21.57,21.38,21.55,354783,0
2010-10-11,21.52,22.12,21.47,21.81,686701,0
2010-10-12,21.51,21.65,21.3,21.42,1303709,0
2010-10-13,21.59,21.71,21.32,21.67,1018818,0
2010-10-14,21.59,21.69,21.5,21.65,1033254,0
2010-10-15,21.6,21.68,21.46,21.54,1094528,0
2010-10-18,21.43,21.57,21.33,21.57,464382,0
2010-10-19,21.23,21.29,20.88,20.95,911175,0
2010-10-20,21.1,21.28,21.04,21.21,829984,0
2010-10-21,21.36,21.5,21.07,21.16,808132,0
2010-10-22,21.08,21.1,20.75,20.99,1008642,0
2010-10-25,21.13,21.15,20.86,20.87,1045473,0
2010-10-26,20.78,20.81,20.61,20.64,676677,0
2010-10-27,20.71,20.73,20.19,20.29,978153,0
2010-10-28,20.48,20.66,20.47,20.63,1032605,0
2010-10-29,20.5,20.69,20.33,20.69,825950,0
2010-11-01,20.72,21.02,20.68,20.91,655637,0
2010-11-02,20.88,21.31,20.85,21.27,1091926,0
2010-11-03,21.15,21.43,21,21.34,1224233,0
2010-11-04,21.16,21.23,21.09,21.13,1029445,0
2010-11-05,21.26,21.43,21.01,21.04,766839,0
2010-11-08,21.2,21.36,21.18,21.34,556557,0
2010-11-09,21.73,21.78,21.58,21.62,1239994,0
2010-11-10,21.74,22.07,21.69,22.07,865068,0
2010-11-11,21.79,22.04,21.69,22.02,1458880,0
2010-11-12,21.82,22.07,21.51,21.8,1543637,0
2010-11-15,21.97,22.11,21.84,21.92,829967,0
2010-11-16,21.83,21.93,21.38,21.43,1005565,0
2010-11-17,21.35,21.58,21.35,21.41,988997,0
2010-11-18,21.72,22.11,21.69,21.97,849295,0
2010-11-19,21.79,21.81,21.44,21.52,733066,0
2010-11-22,21.5,21.52,21.27,21.38,742961,0
2010-11-23,20.99,21.04,20.37,20.72,840225,0
2010-11-24,20.85,20.88,20.69,20.82,801776,0
2010-11-26,20.47,20.59,20.37,20.45,415270,0
2010-11-29,20.5,20.58,20.26,20.34,463326,0
2010-11-30,20.33,20.45,20.27,20.34,1160149,0
2010-12-01,20.59,20.7,20.41,20.5,615162,0
2010-12-02,20.5,20.67,20.36,20.67,407394,0
2010-12-03,20.7,20.7,20.43,20.69,216407,0
2010-12-06,20.7,20.93,20.63,20.92,779433,0
2010-12-07,20.98,21.03,20.83,20.89,750137,0
2010-12-08,20.77,20.84,20.39,20.53,957128,0
2010-12-09,20.6,20.71,20.35,20.51,926366,0
2010-12-10,20.61,20.86,20.61,20.78,590656,0
2010-12-13,21.13,21.36,21.09,21.14,533461,0
2010-12-14,21.3,21.47,21.23,21.39,487769,0
2010-12-15,21.25,21.29,20.77,20.83,701387,0
2010-12-16,20.98,21.42,20.98,21.2,714726,0
2010-12-17,21.2,21.24,20.96,21,387625,0
2010-12-20,21.08,21.15,21.02,21.11,425548,0
2010-12-21,21.38,21.38,21,21.01,1146003,0
2010-12-22,21.11,21.25,21.06,21.25,425225,0
2010-12-23,21.24,21.34,21.16,21.34,319451,0
2010-12-27,21.53,21.7,21.46,21.47,454670,0
2010-12-28,21.59,21.7,21.59,21.64,423226,0
2010-12-29,20.9,20.98,20.54,20.76,902182,0
2010-12-30,20.83,20.83,20.63,20.76,300434,0
2010-12-31,20.74,20.85,20.7,20.8,83013,0
2011-01-03,20.86,20.86,20.61,20.72,453099,0
2011-01-04,20.65,20.65,20.3,20.38,917736,0
2011-01-05,20.39,20.39,20.18,20.37,1032612,0
2011-01-06,20.47,20.47,20.28,20.39,409977,0
2011-01-07,20.2,20.23,20.07,20.14,1003899,0
2011-01-10,20,20.12,19.79,19.97,921029,0
2011-01-11,20.14,20.14,19.76,19.76,1751904,0
2011-01-12,19.7,19.84,19.61,19.73,1204189,0
2011-01-13,19.88,19.88,19.7,19.76,959196,0
2011-01-14,19.78,20.12,19.6,20.12,1901429,0
2011-01-18,19.92,20,19.75,19.94,1282384,0
2011-01-19,19.94,19.99,19.77,19.89,1622967,0
2011-01-20,19.76,19.83,19.59,19.81,1305433,0
2011-01-21,19.95,20.05,19.72,19.73,1107405,0
2011-01-24,19.62,19.7,19.53,19.66,970731,0
2011-01-25,19.6,19.93,19.49,19.85,1026229,0
2011-01-26,19.81,19.95,19.77,19.9,1299051,0
2011-01-27,19.8,19.92,19.67,19.86,2576217,0
2011-01-28,19.87,19.95,19.62,19.74,5491494,0
2011-01-31,19.72,19.85,19.56,19.68,2854376,0
2011-02-01,19.75,19.89,19.65,19.82,2010361,0
2011-02-02,19.76,20.12,19.76,20.1,1059389,0
2011-02-03,20.09,20.09,19.96,20.06,511519,0
2011-02-04,20.07,20.11,19.99,20.07,499809,0
2011-02-07,19.92,20.07,19.89,20.03,701152,0
2011-02-08,20.13,20.28,19.96,20.25,2104072,0
2011-02-09,20.01,20.33,19.86,20.3,2629371,0
2011-02-10,20.02,20.02,19.6,19.75,2390702,0
2011-02-11,19.55,19.98,19.55,19.96,1376642,0
2011-02-14,19.83,19.86,19.76,19.78,1212463,0
2011-02-15,19.64,19.67,19.53,19.64,978177,0
2011-02-16,19.71,19.71,19.52,19.59,1221343,0
2011-02-18,19.81,19.86,19.74,19.82,892439,0
2011-02-22,19.51,19.81,19.45,19.69,2162750,0
2011-02-23,19.84,20.24,19.81,20.09,2086124,0
2011-02-24,20.01,20.25,19.9,20.04,1474396,0
2011-02-25,19.89,20.01,19.77,19.97,1903670,0
2011-02-28,19.86,19.94,19.71,19.79,1961016,0
2011-03-01,19.97,19.99,19.77,19.77,868168,0
2011-03-02,19.82,19.83,19.58,19.66,1007655,0
2011-03-03,19.82,19.85,19.63,19.77,1588312,0
2011-03-04,19.87,19.91,19.35,19.49,1603471,0
2011-03-07,19.61,19.63,18.93,18.97,1606993,0
2011-03-08,19.12,19.25,18.98,19.21,1194228,0
2011-03-09,19.37,19.41,19.3,19.37,631080,0
2011-03-10,19.29,19.35,18.99,19.07,859313,0
2011-03-11,19.05,19.13,18.96,19.07,623004,0
2011-03-14,18.82,18.82,18.52,18.69,874955,0
2011-03-15,18.41,18.51,18.02,18.44,932738,0
2011-03-16,18.46,18.53,18.26,18.43,1632731,0
2011-03-17,18.55,18.6,18.4,18.5,1385441,0
2011-03-18,18.63,18.64,18.17,18.34,1037800,0
2011-03-21,18.7,18.72,18.65,18.68,442982,0
2011-03-22,18.66,18.71,18.45,18.63,511371,0
2011-03-23,18.57,18.61,18.3,18.53,1335996,0
2011-03-24,18.68,18.77,18.43,18.72,782136,0
2011-03-25,18.67,18.85,18.62,18.8,796124,0
2011-03-28,18.8,18.94,18.46,18.48,1413717,0
2011-03-29,18.51,18.77,18.33,18.67,2066978,0
2011-03-30,18.77,19.32,18.72,19.26,760434,0
2011-03-31,19.92,20.12,19.34,19.53,980766,0
2011-04-01,19.82,20.36,19.82,20.3,1451688,0
2011-04-04,20.3,20.54,20.13,20.32,1198690,0
2011-04-05,20.31,20.44,20.15,20.29,618455,0
2011-04-06,20.45,20.46,20.21,20.31,476322,0
2011-04-07,20.19,20.3,20.07,20.27,561733,0
2011-04-08,20.32,20.32,19.87,20.05,670784,0
2011-04-11,19.95,19.95,19.56,19.65,1079144,0
2011-04-12,19.45,19.61,19.31,19.39,894989,0
2011-04-13,19.56,19.58,19.31,19.58,619965,0
2011-04-14,19.38,19.49,19.34,19.41,696529,0
2011-04-15,19.4,19.55,19.21,19.31,451583,0
2011-04-18,19.16,19.41,19.04,19.35,739545,0
2011-04-19,19.37,19.51,19.12,19.4,1791027,0
2011-04-20,19.7,20,19.62,19.97,1288879,0
2011-04-21,19.97,20.03,19.75,20,788900,0
2011-04-25,20.01,20.11,19.95,20.06,329438,0
2011-04-26,20.05,20.37,19.98,20.28,498757,0
2011-04-27,20.49,20.62,20.11,20.26,370668,0
2011-04-28,20.16,20.3,20.05,20.07,409134,0
2011-04-29,20.2,20.32,19.95,20.3,1793627,0
2011-05-02,20.4,20.64,20.27,20.3,540392,0
2011-05-03,20.31,20.52,20.11,20.52,1867996,0
2011-05-04,20.56,20.83,20.53,20.77,1081182,0
2011-05-05,20.78,20.87,20.65,20.86,2468892,0
2011-05-06,21.05,21.14,20.59,20.63,1245371,0
2011-05-09,20.68,20.75,20.49,20.57,1256205,0
2011-05-10,20.65,20.77,20.54,20.75,780723,0
2011-05-11,20.59,20.92,20.5,20.74,2226086,0
2011-05-12,20.33,20.68,20.26,20.41,1168332,0
2011-05-13,20.49,20.53,20,20.23,712798,0
2011-05-16,20.12,20.2,19.99,20.14,1794788,0
2011-05-17,20.09,20.19,19.98,20.01,1337561,0
2011-05-18,20.14,20.31,20.05,20.24,470810,0
2011-05-19,20.36,20.4,19.99,20.05,984742,0
2011-05-20,20.17,20.17,19.95,20.03,1325801,0
2011-05-23,19.9,20.06,19.64,19.78,1776789,0
2011-05-24,19.85,19.88,19.5,19.63,428816,0
2011-05-25,19.48,19.56,18.9,19.17,1225681,0
2011-05-26,19.25,19.31,19.09,19.31,676677,0
2011-05-27,19.3,19.4,19.19,19.24,1865766,0
2011-05-31,19.2,19.21,18.04,18.22,7001837,0
2011-06-01,18.26,18.5,18.22,18.4,3277436,0
2011-06-02,18.32,18.55,18.32,18.46,1986565,0
2011-06-03,18.49,18.59,18.39,18.41,1540674,0
2011-06-06,18.42,18.43,18.23,18.24,625104,0
2011-06-07,18.33,18.47,18.31,18.36,1113505,0
2011-06-08,18.27,18.42,18.21,18.29,1949301,0
2011-06-09,18.3,18.43,17.92,18.42,1123448,0
2011-06-10,18.29,18.32,17.98,18,925307,0
2011-06-13,18.15,18.24,18.05,18.1,917617,0
2011-06-14,18.24,18.27,18.08,18.19,598165,0
2011-06-15,18.07,18.09,17.89,17.97,948669,0
2011-06-16,17.89,17.96,17.71,17.75,628937,0
2011-06-17,17.85,17.96,17.77,17.85,1131433,0
2011-06-20,17.84,18.01,17.84,17.94,1251930,0
2011-06-21,18.45,18.55,18.42,18.53,1469931,0
2011-06-22,18.55,18.62,18.14,18.16,1204262,0
2011-06-23,18.18,18.34,18.14,18.26,1268778,0
2011-06-24,18.5,18.61,18.37,18.45,656007,0
2011-06-27,18.5,18.59,18.4,18.58,810938,0
2011-06-28,18.69,18.9,18.69,18.86,771600,0
2011-06-29,19.08,19.23,19.08,19.19,684907,0
2011-06-30,19.45,19.64,19.33,19.44,682500,0
2011-07-01,19.52,19.84,19.37,19.84,848344,0
2011-07-05,19.83,19.88,19.71,19.81,889261,0
2011-07-06,19.7,19.79,19.6,19.68,1022292,0
2011-07-07,19.58,19.59,18.98,19.13,1733039,0
2011-07-08,18.95,19.01,18.71,18.77,2106135,0
2011-07-11,18.73,18.8,18.53,18.62,1000509,0
2011-07-12,18.89,18.95,18.74,18.9,897205,0
2011-07-13,19.03,19.19,18.99,19.12,955301,0
2011-07-14,19.07,19.14,18.94,19.02,663814,0
2011-07-15,19.01,19.02,18.89,18.97,502178,0
2011-07-18,18.89,18.89,18.68,18.86,494731,0
2011-07-19,18.98,19.1,18.88,19.1,651581,0
2011-07-20,19.14,19.28,19.06,19.22,651533,0
2011-07-21,19.37,19.52,19.28,19.52,399101,0
2011-07-22,19.47,19.72,19.42,19.72,520972,0
2011-07-25,19.53,19.62,19.48,19.54,1110506,0
2011-07-26,19.66,19.86,19.66,19.81,787910,0
2011-07-27,19.8,19.86,19.7,19.74,1038531,0
2011-07-28,19.67,19.73,19.45,19.62,870397,0
2011-07-29,19.58,19.77,19.55,19.76,789550,0
2011-08-01,19.93,20.07,19.8,19.86,586409,0
2011-08-02,19.72,19.8,19.63,19.71,1092460,0
2011-08-03,19.68,19.75,19.44,19.75,563760,0
2011-08-04,19.72,19.72,18.87,18.96,3151880,0
2011-08-05,19.11,19.11,17.86,18.07,2523234,0
2011-08-08,17.61,17.71,16.47,16.76,3321148,0
2011-08-09,16.83,16.94,16.25,16.6,3693279,0
2011-08-10,16.35,16.36,15.5,15.52,2644036,0
2011-08-11,15.52,15.78,15.5,15.54,2435463,0
2011-08-12,15.69,15.83,15.54,15.8,1778092,0
2011-08-15,15.87,16.33,15.87,16.31,1022980,0
2011-08-16,16.41,16.55,16.31,16.53,1108092,0
2011-08-17,17.02,17.03,16.79,16.86,680472,0
2011-08-18,17.39,17.54,17.02,17.17,2197688,0
2011-08-19,17.23,17.49,17.21,17.32,1849500,0
2011-08-22,17.6,17.63,17.41,17.51,1180693,0
2011-08-23,17.62,17.74,17.55,17.69,1233361,0
2011-08-24,17.35,17.46,17.14,17.34,1030545,0
2011-08-25,17.13,17.22,16.65,16.71,1057182,0
2011-08-26,16.55,16.55,16.24,16.5,1068286,0
2011-08-29,16.82,17.24,16.82,17.06,1829552,0
2011-08-30,16.89,17,16.86,16.91,817263,0
2011-08-31,17.03,17.18,17,17.09,1546429,0
2011-09-01,17.03,17.12,16.92,17.11,882158,0
2011-09-02,17.26,17.26,16.93,16.97,780661,0
2011-09-06,16.84,17.04,16.82,16.98,1070235,0
2011-09-07,17.28,17.66,17.28,17.55,770985,0
2011-09-08,17.57,17.7,17.44,17.48,669519,0
2011-09-09,17.3,17.3,16.69,16.79,958247,0
2011-09-12,16.68,16.77,16.43,16.69,827075,0
2011-09-13,16.65,16.76,16.54,16.76,351534,0
2011-09-14,16.62,16.68,16.41,16.55,660136,0
2011-09-15,16.71,17.2,16.71,17.11,531686,0
2011-09-16,17.11,17.29,16.96,17.03,533102,0
2011-09-19,16.59,16.61,16.29,16.55,350950,0
2011-09-20,16.39,16.43,16.14,16.27,635702,0
2011-09-21,16.08,16.15,15.89,15.99,1016407,0
2011-09-22,15.32,15.33,14.81,14.97,836409,0
2011-09-23,14.99,15.2,14.8,15.2,886252,0
2011-09-26,15.17,15.39,15.04,15.38,977790,0
2011-09-27,15.65,15.79,15.41,15.59,735797,0
2011-09-28,15.51,15.51,15.21,15.22,651536,0
2011-09-29,15.38,15.54,15.38,15.45,571696,0
2011-09-30,15.25,15.41,14.75,14.78,1122365,0
2011-10-03,14.78,15.01,14.4,14.49,960719,0
2011-10-04,14.48,14.64,14.39,14.63,1209714,0
2011-10-05,14.88,15.17,14.82,15.02,526657,0
2011-10-06,15.11,15.31,15.03,15.29,619230,0
2011-10-07,15.3,15.35,15.09,15.21,395014,0
2011-10-10,15.41,15.58,15.31,15.47,425865,0
2011-10-11,15.36,15.58,15.32,15.58,442265,0
2011-10-12,15.56,15.8,15.46,15.71,770590,0
2011-10-13,15.57,15.75,15.54,15.74,585652,0
2011-10-14,15.99,16.29,15.91,16.26,1211372,0
2011-10-17,16.26,16.36,16.16,16.3,857959,0
2011-10-18,16.13,16.4,16.11,16.32,629586,0
2011-10-19,16.41,16.64,16.37,16.51,464244,0
2011-10-20,16.2,16.32,16.07,16.26,477512,0
2011-10-21,16.4,16.61,16.39,16.61,621312,0
2011-10-24,16.5,17.02,16.5,16.99,651008,0
2011-10-25,16.78,16.83,16.57,16.61,414925,0
2011-10-26,16.79,16.86,16.52,16.67,491285,0
2011-10-27,17.07,17.53,17.07,17.52,648087,0
2011-10-28,17.34,17.36,17.08,17.3,2981845,0
2011-10-31,17.09,17.16,16.68,16.68,901332,0
2011-11-01,16.35,16.47,16.15,16.4,619195,0
2011-11-02,16.63,16.93,16.59,16.86,731539,0
2011-11-03,16.91,16.92,16.64,16.75,523545,0
2011-11-04,16.71,16.77,16.57,16.65,460414,0
2011-11-07,16.61,16.78,16.38,16.7,840348,0
2011-11-08,16.61,16.78,16.58,16.75,930940,0
2011-11-09,16.4,16.53,16.35,16.45,739357,0
2011-11-10,16.18,16.44,16.13,16.38,697201,0
2011-11-11,16.45,16.58,16.38,16.48,251709,0
2011-11-14,16.38,16.4,16.28,16.3,492829,0
2011-11-15,16.17,16.32,16.09,16.3,552885,0
2011-11-16,16.07,16.24,15.95,16.12,675221,0
2011-11-17,16.19,16.23,15.78,15.8,642749,0
2011-11-18,15.8,15.93,15.68,15.8,334903,0
2011-11-21,15.42,15.47,15.23,15.3,729748,0
2011-11-22,15.35,15.5,15.16,15.25,677085,0
2011-11-23,15.25,15.38,15.25,15.35,1077636,0
2011-11-25,15.41,15.66,15.41,15.52,451610,0
2011-11-28,16.02,16.13,15.89,16.07,1104641,0
2011-11-29,16.13,16.29,16.07,16.2,1453031,0
2011-11-30,16.33,16.61,15.87,16.05,3148189,0
2011-12-01,16.17,16.32,16.07,16.08,1324748,0
2011-12-02,16.3,16.56,16.07,16.14,2979101,0
2011-12-05,16.36,16.5,16.23,16.38,1315215,0
2011-12-06,16.38,16.44,16.33,16.4,528038,0
2011-12-07,16.47,16.65,16.47,16.55,1461705,0
2011-12-08,16.36,16.41,15.84,15.89,555894,0
2011-12-09,15.97,16.16,15.88,16.12,406475,0
2011-12-12,16.01,16.01,15.78,15.89,1448311,0
2011-12-13,15.92,16,15.7,15.77,1033448,0
2011-12-14,15.72,15.88,15.67,15.71,371856,0
2011-12-15,16.01,16.11,15.9,16.01,549971,0
2011-12-16,16.08,16.14,15.96,15.99,475912,0
2011-12-19,15.87,15.87,15.46,15.49,671054,0
2011-12-20,15.79,16.27,15.79,16.05,741448,0
2011-12-21,16.36,16.48,16.11,16.39,607871,0
2011-12-22,16.38,16.56,16.38,16.56,444852,0
2011-12-23,16.48,16.7,16.48,16.56,596414,0
2011-12-27,16.45,16.45,16.27,16.36,487522,0
2011-12-28,15.62,15.66,15.33,15.34,528169,0
2011-12-29,15.45,15.61,15.42,15.6,385174,0
2011-12-30,15.54,15.68,15.53,15.64,398161,0
2012-01-03,15.68,15.68,15.46,15.49,458823,0
2012-01-04,15.27,15.32,15.16,15.18,826375,0
2012-01-05,15,15.02,14.88,14.89,714143,0
2012-01-06,14.62,14.67,14.48,14.52,606688,0
2012-01-09,14.41,14.43,14.27,14.36,902201,0
2012-01-10,14.57,14.86,14.57,14.79,1410228,0
2012-01-11,14.65,14.74,14.57,14.66,775795,0
2012-01-12,14.63,14.73,14.47,14.67,1912325,0
2012-01-13,14.71,14.71,14.59,14.62,1362988,0
2012-01-17,14.73,14.85,14.62,14.79,719914,0
2012-01-18,14.76,14.88,14.72,14.76,1348005,0
2012-01-19,14.89,14.96,14.86,14.88,1730431,0
2012-01-20,14.83,14.92,14.8,14.89,724723,0
2012-01-23,14.94,14.97,14.9,14.95,1098111,0
2012-01-24,14.97,15.16,14.77,14.91,2148582,0
2012-01-25,14.99,15.38,14.96,15.37,7317246,0
2012-01-26,15.4,15.47,15.07,15.09,1709624,0
2012-01-27,15.05,15.11,14.97,15.1,1956485,0
2012-01-30,14.98,14.98,14.86,14.88,1235069,0
2012-01-31,14.79,14.93,14.74,14.89,1626520,0
2012-02-01,14.99,14.99,14.87,14.9,1344210,0
2012-02-02,15.03,15.07,14.89,14.95,1702047,0
2012-02-03,15.12,15.32,15.07,15.2,1081839,0
2012-02-06,14.99,15,14.58,14.66,1492589,0
2012-02-07,14.68,14.71,14.53,14.71,1762609,0
2012-02-08,14.78,14.78,14.48,14.5,1374676,0
2012-02-09,14.42,14.48,14.18,14.18,2897829,0
2012-02-10,14.31,14.31,14.19,14.22,3891188,0
2012-02-13,14.49,14.49,14.38,14.42,1744663,0
2012-02-14,14.42,14.43,14.31,14.38,1464068,0
2012-02-15,14.41,14.46,14.36,14.43,1168183,0
2012-02-16,14.39,14.39,14.18,14.29,1328836,0
2012-02-17,14.32,14.42,14.32,14.33,777536,0
2012-02-21,14.29,14.39,14.21,14.27,830584,0
2012-02-22,14.44,14.66,14.44,14.55,1065100,0
2012-02-23,14.65,14.65,14.55,14.57,747008,0
2012-02-24,14.6,14.64,14.43,14.47,649166,0
2012-02-27,14.4,14.6,14.35,14.56,570206,0
2012-02-28,14.5,14.55,14.39,14.53,700335,0
2012-02-29,14.82,14.82,14.65,14.71,1385978,0
2012-03-01,14.68,14.81,14.68,14.8,906582,0
2012-03-02,14.79,14.81,14.74,14.76,704160,0
2012-03-05,14.7,14.7,14.46,14.46,796161,0
2012-03-06,14.41,14.44,14.21,14.26,988002,0
2012-03-07,14.32,14.63,14.25,14.57,1302508,0
2012-03-08,14.63,14.68,14.38,14.42,1204006,0
2012-03-09,14.39,14.52,14.24,14.26,1290667,0
2012-03-12,14.25,14.27,14.15,14.19,1025340,0
2012-03-13,14.23,14.31,14.2,14.24,1330470,0
2012-03-14,14.18,14.22,14,14.06,1273573,0
2012-03-15,14.17,14.17,13.95,13.98,2386781,0
2012-03-16,14.17,14.21,14.06,14.06,2514075,0
2012-03-19,14.3,14.65,14.29,14.6,1392618,0
2012-03-20,14.43,14.49,14.35,14.45,809431,0
2012-03-21,14.54,14.6,14.41,14.42,1713816,0
2012-03-22,14.34,14.38,14.26,14.32,1182114,0
2012-03-23,14.15,14.21,14.05,14.07,1679448,0
2012-03-26,14.13,14.22,14.08,14.19,1129500,0
2012-03-27,14.18,14.18,14,14.12,950442,0
2012-03-28,14.05,14.13,13.88,13.96,1558246,0
2012-03-29,13.86,13.86,13.58,13.72,1838016,0
2012-03-30,13.76,13.85,13.69,13.69,2257557,0
2012-04-02,13.82,13.92,13.73,13.9,1462125,0
2012-04-03,13.82,13.83,13.68,13.72,736886,0
2012-04-04,13.71,13.72,13.53,13.61,648066,0
2012-04-05,13.52,13.59,13.39,13.46,495472,0
2012-04-09,13.37,13.59,13.36,13.57,1222278,0
2012-04-10,13.54,13.62,13.52,13.61,1272368,0
2012-04-11,13.65,13.79,13.58,13.62,1086436,0
2012-04-12,13.59,13.68,13.58,13.61,979600,0
2012-04-13,13.55,13.66,13.55,13.6,813927,0
2012-04-16,13.6,13.6,13.34,13.37,673676,0
2012-04-17,13.37,13.39,13.23,13.23,2519382,0
2012-04-18,13.23,13.23,13.1,13.16,1321970,0
2012-04-19,13.07,13.13,12.95,13.01,523116,0
2012-04-20,13.05,13.08,12.97,12.99,645280,0
2012-04-23,12.95,13.11,12.86,12.93,740048,0
2012-04-24,12.95,13.1,12.94,13.09,386902,0
2012-04-25,13.12,13.13,12.99,13.03,488033,0
2012-04-26,13.01,13.01,12.87,12.93,1237961,0
2012-04-27,13.06,13.13,12.92,12.92,3159329,0
2012-04-30,12.92,13.01,12.82,12.85,883288,0
2012-05-01,12.92,13.05,12.86,12.96,504468,0
2012-05-02,12.9,12.9,12.8,12.87,834419,0
2012-05-03,12.8,12.8,12.66,12.7,697474,0
2012-05-04,12.7,12.74,12.5,12.53,1078924,0
2012-05-07,13.3,13.54,13.28,13.5,2670513,0
2012-05-08,13.35,13.46,13.22,13.28,600332,0
2012-05-09,13.19,13.23,13.1,13.2,1353864,0
2012-05-10,13.13,13.19,13.02,13.03,581406,0
2012-05-11,12.85,12.89,12.72,12.8,653762,0
2012-05-14,12.77,12.91,12.75,12.87,852230,0
2012-05-15,12.97,13.03,12.9,12.94,969280,0
2012-05-16,12.74,12.76,12.57,12.59,720917,0
2012-05-17,12.56,12.59,12.49,12.5,466948,0
2012-05-18,12.4,12.42,12.28,12.32,432236,0
2012-05-21,12.22,12.28,12.11,12.26,818845,0
2012-05-22,12.28,12.33,12.18,12.21,816535,0
2012-05-23,11.98,12,11.72,11.91,1277964,0
2012-05-24,11.77,11.87,11.64,11.85,578799,0
2012-05-25,11.74,11.89,11.71,11.83,1211216,0
2012-05-29,11.96,12.04,11.81,11.84,666858,0
2012-05-30,11.78,11.78,11.66,11.7,262718,0
2012-05-31,11.79,11.92,11.65,11.65,1025205,0
2012-06-01,11.71,11.91,11.71,11.81,2097570,0
2012-06-04,11.97,12.14,11.97,12,1419624,0
2012-06-05,12.11,12.32,12.11,12.24,819867,0
2012-06-06,12.34,12.47,12.31,12.45,680358,0
2012-06-07,12.55,12.58,12.37,12.38,1047397,0
2012-06-08,12.36,12.38,12.24,12.37,470833,0
2012-06-11,12.32,12.35,12.1,12.1,1020630,0
2012-06-12,12.07,12.1,11.97,12.03,2589129,0
2012-06-13,12,12,11.81,11.88,553600,0
2012-06-14,11.98,12.03,11.91,11.92,954195,0
2012-06-15,12,12.1,11.94,12.1,766411,0
2012-06-18,12.09,12.21,12.09,12.21,438587,0
2012-06-19,12.27,12.53,12.24,12.5,1130790,0
2012-06-20,12.54,12.61,12.46,12.56,529972,0
2012-06-21,12.59,12.63,12.33,12.35,628862,0
2012-06-22,12.33,12.39,12.23,12.38,442115,0
2012-06-25,12.11,12.12,12,12.09,531774,0
2012-06-26,12.49,12.71,12.44,12.65,755568,0
2012-06-27,12.72,12.78,12.67,12.7,372881,0
2012-06-28,12.69,12.82,12.65,12.75,369883,0
2012-06-29,13.19,13.26,13.09,13.18,559885,0
2012-07-02,13.26,13.47,13.21,13.45,544818,0
2012-07-03,13.64,13.7,13.5,13.64,690497,0
2012-07-05,13.57,13.58,13.41,13.51,1001289,0
2012-07-06,13.33,13.4,13.32,13.38,243169,0
2012-07-09,13.55,13.7,13.55,13.63,407957,0
2012-07-10,14.05,14.19,13.99,14.03,1124494,0
2012-07-11,14.25,14.26,14.17,14.22,1021376,0
2012-07-12,14.07,14.15,14.05,14.09,523968,0
2012-07-13,14.13,14.26,14.13,14.24,668646,0
2012-07-16,14.15,14.18,14.07,14.18,381800,0
2012-07-17,14.22,14.27,14.14,14.14,1663778,0
2012-07-18,14.16,14.24,14.16,14.19,1400926,0
2012-07-19,13.94,13.97,13.79,13.79,1818869,0
2012-07-20,13.55,13.67,13.48,13.57,1968255,0
2012-07-23,13.56,13.73,13.52,13.73,663928,0
2012-07-24,14.33,14.39,14.1,14.12,1543300,0
2012-07-25,14.23,14.31,14.18,14.19,1097748,0
2012-07-26,14.35,14.35,14.19,14.26,851798,0
2012-07-27,14.39,14.51,14.37,14.47,600452,0
2012-07-30,14.03,14.08,13.95,14.04,1036036,0
2012-07-31,14.13,14.27,14.13,14.25,1077633,0
2012-08-01,14.25,14.31,14.14,14.15,564181,0
2012-08-02,14.11,14.17,13.93,13.98,777661,0
2012-08-03,14.41,14.51,13.99,14.08,1679317,0
2012-08-06,14.21,14.41,14.11,14.36,942694,0
2012-08-07,14.1,14.13,14.02,14.06,770099,0
2012-08-08,14.21,14.4,14.18,14.3,457203,0
2012-08-09,14.38,14.42,14.27,14.28,871733,0
2012-08-10,14.3,14.58,14.28,14.56,699055,0
2012-08-13,14.72,14.76,14.59,14.61,486341,0
2012-08-14,14.97,14.99,14.87,14.89,526275,0
2012-08-15,14.9,14.94,14.79,14.89,374732,0
2012-08-16,15.09,15.13,14.96,15.01,1929068,0
2012-08-17,14.96,14.98,14.87,14.97,456674,0
2012-08-20,14.93,14.99,14.9,14.95,315944,0
2012-08-21,15.03,15.11,14.9,14.92,855749,0
2012-08-22,15.23,15.27,15.05,15.08,2550843,0
2012-08-23,15.23,15.26,15.11,15.23,3209410,0
2012-08-24,15.23,15.25,15.08,15.23,1261111,0
2012-08-27,15.29,15.38,15.28,15.32,743591,0
2012-08-28,15.44,15.47,15.37,15.41,1007488,0
2012-08-29,15.43,15.43,15.3,15.32,1069953,0
2012-08-30,15.01,15.12,14.98,15.07,551092,0
2012-08-31,15.18,15.22,15.06,15.11,819794,0
2012-09-04,14.92,15.11,14.9,15.03,991450,0
2012-09-05,15.15,15.37,15.13,15.33,920038,0
2012-09-06,15.63,15.79,15.62,15.73,672292,0
2012-09-07,15.72,15.83,15.72,15.82,464478,0
2012-09-10,15.67,15.74,15.63,15.73,859469,0
2012-09-11,15.91,16.01,15.89,16,620029,0
2012-09-12,16.01,16.07,15.99,16.07,632846,0
2012-09-13,16.07,16.32,16.07,16.18,885195,0
2012-09-14,16.34,16.35,16.15,16.24,555570,0
2012-09-17,15.81,15.97,15.78,15.91,797000,0
2012-09-18,15.78,15.78,15.63,15.71,850662,0
2012-09-19,15.81,16.01,15.78,15.89,496752,0
2012-09-20,15.92,15.94,15.88,15.91,307629,0
2012-09-21,16.02,16.1,15.86,15.87,734024,0
2012-09-24,15.91,15.97,15.88,15.96,383237,0
2012-09-25,15.89,15.91,15.67,15.69,524926,0
2012-09-26,15.72,15.76,15.52,15.62,673824,0
2012-09-27,15.78,15.79,15.7,15.76,797452,0
2012-09-28,15.64,15.68,15.59,15.64,508612,0
2012-10-01,15.76,15.76,15.65,15.71,677999,0
2012-10-02,15.6,15.6,15.36,15.38,580947,0
2012-10-03,15.41,15.45,15.36,15.4,407812,0
2012-10-04,15.6,15.67,15.56,15.62,794262,0
2012-10-05,15.77,15.89,15.73,15.8,542526,0
2012-10-08,15.59,15.68,15.57,15.66,468250,0
2012-10-09,15.8,15.85,15.73,15.75,457191,0
2012-10-10,15.69,15.71,15.52,15.55,526341,0
2012-10-11,15.47,15.47,15.41,15.42,297585,0
2012-10-12,15.45,15.47,15.37,15.39,419883,0
2012-10-15,15.86,15.88,15.69,15.79,1199856,0
2012-10-16,15.92,16.06,15.87,16.04,463342,0
2012-10-17,15.91,15.92,15.82,15.85,455228,0
2012-10-18,15.86,15.91,15.81,15.85,208282,0
2012-10-19,15.83,15.84,15.65,15.67,216078,0
2012-10-22,15.75,15.84,15.66,15.75,259988,0
2012-10-23,15.9,15.9,15.73,15.77,409173,0
2012-10-24,16.52,16.65,16.51,16.6,664971,0
2012-10-25,16.77,16.81,16.63,16.65,830723,0
2012-10-26,16.53,16.57,16.5,16.57,515285,0
2012-10-31,17.08,17.08,16.86,16.95,732531,0
2012-11-01,17,17.02,16.84,16.95,625665,0
2012-11-02,17.02,17.02,16.91,16.93,386240,0
2012-11-05,17.57,17.75,17.37,17.41,1547941,0
2012-11-06,17.48,17.59,17.47,17.52,877316,0
2012-11-07,17.34,17.42,17.22,17.27,397304,0
2012-11-08,17.45,17.45,17.18,17.2,1013700,0
2012-11-09,17.29,17.34,17.24,17.3,1019102,0
2012-11-12,17.32,17.38,17.28,17.31,516735,0
2012-11-13,17.37,17.45,17.31,17.39,976020,0
2012-11-14,17.72,17.81,17.53,17.61,961204,0
2012-11-15,17.86,17.95,17.83,17.92,945056,0
2012-11-16,18.07,18.12,17.91,17.96,1199000,0
2012-11-19,18.17,18.19,18.11,18.15,781991,0
2012-11-20,17.93,17.95,17.85,17.92,540221,0
2012-11-21,17.8,17.91,17.8,17.91,301945,0
2012-11-23,18.22,18.23,18.1,18.23,716002,0
2012-11-26,18.12,18.16,18.06,18.16,492708,0
2012-11-27,17.7,17.85,17.69,17.77,882405,0
2012-11-28,17.65,17.65,17.29,17.32,1358018,0
2012-11-29,17.17,17.27,17.14,17.26,1706299,0
2012-11-30,17.39,17.45,17.21,17.21,1275169,0
2012-12-03,17.52,17.63,17.48,17.6,1100825,0
2012-12-04,17.64,17.69,17.61,17.64,754272,0
2012-12-05,17.51,17.54,17.34,17.36,2333770,0
2012-12-06,17.2,17.2,17.04,17.14,1657878,0
2012-12-07,17.24,17.54,17.24,17.54,687635,0
2012-12-10,17.59,17.62,17.52,17.58,491231,0
2012-12-11,17.58,17.58,17.47,17.5,791586,0
2012-12-12,17.55,17.64,17.53,17.55,582994,0
2012-12-13,17.67,17.73,17.59,17.61,560530,0
2012-12-14,17.58,17.63,17.54,17.56,919174,0
2012-12-17,17.67,17.77,17.59,17.7,1177588,0
2012-12-18,17.78,17.79,17.66,17.68,1213838,0
2012-12-19,17.73,17.74,17.59,17.6,1776091,0
2012-12-20,17.81,17.89,17.7,17.88,446936,0
2012-12-21,17.9,17.94,17.83,17.92,515362,0
2012-12-24,17.67,17.73,17.61,17.64,201250,0
2012-12-26,17.56,17.58,17.43,17.51,265473,0
2012-12-27,16.59,16.67,16.46,16.64,700045,0
2012-12-28,16.59,16.8,16.57,16.75,600166,0
2012-12-31,16.72,16.79,16.65,16.74,430945,0
2013-01-02,16.8,16.81,16.65,16.79,602956,0
2013-01-03,16.93,16.95,16.84,16.95,658852,0
2013-01-04,17.27,17.42,17.18,17.38,715482,0
2013-01-07,17.41,17.43,17.24,17.25,367884,0
2013-01-08,17.22,17.24,17.1,17.21,268520,0
2013-01-09,17.18,17.25,17.11,17.14,469483,0
2013-01-10,16.99,17.03,16.93,17,811023,0
2013-01-11,16.89,16.91,16.8,16.85,693195,0
2013-01-14,17.3,17.34,17.16,17.22,846196,0
2013-01-15,17.25,17.27,17.2,17.26,268797,0
2013-01-16,17.33,17.45,17.27,17.34,926366,0
2013-01-17,17.56,17.57,17.42,17.44,443381,0
2013-01-18,17.51,17.6,17.46,17.59,778341,0
2013-01-22,18.18,18.18,17.93,18.07,1178713,0
2013-01-23,17.97,17.98,17.86,17.91,310400,0
2013-01-24,18.17,18.19,18,18.02,440583,0
2013-01-25,17.71,17.75,17.53,17.59,284987,0
2013-01-28,17.38,17.39,17.31,17.32,389632,0
2013-01-29,17.06,17.07,16.97,17.06,796268,0
2013-01-30,17,17.15,16.99,17.1,1701201,0
2013-01-31,16.93,17.02,16.85,16.94,1024161,0
2013-02-01,17.07,17.18,16.99,17.05,1352289,0
2013-02-04,17.48,17.72,17.21,17.33,865278,0
2013-02-05,17.41,17.42,17.23,17.29,599286,0
2013-02-06,17.5,17.57,17.41,17.48,963865,0
2013-02-07,17.35,17.38,17.17,17.2,842022,0
2013-02-08,16.85,17.05,16.7,16.72,854691,0
2013-02-11,16.7,16.73,16.65,16.67,373755,0
2013-02-12,16.7,16.71,16.66,16.7,312993,0
2013-02-13,16.56,16.57,16.43,16.45,319416,0
2013-02-14,16.15,16.26,16.08,16.2,502481,0
2013-02-15,16.19,16.23,16.07,16.13,497347,0
2013-02-19,16.18,16.25,16.11,16.15,475565,0
2013-02-20,16.51,16.51,16.25,16.27,1385360,0
2013-02-21,16.07,16.07,15.9,15.97,977152,0
2013-02-22,16.12,16.17,16.04,16.16,557683,0
2013-02-25,16.08,16.08,15.86,15.88,662234,0
2013-02-26,15.88,15.99,15.73,15.78,592979,0
2013-02-27,16.32,16.42,16.23,16.32,1594502,0
2013-02-28,16.39,16.4,16.16,16.18,1525719,0
2013-03-01,16.1,16.26,16.1,16.26,1608392,0
2013-03-04,16.2,16.2,16.01,16.16,460811,0
2013-03-05,16.22,16.32,16.16,16.29,1473269,0
2013-03-06,16.52,16.66,16.52,16.6,1497275,0
2013-03-07,16.79,16.79,16.64,16.66,1380614,0
2013-03-08,16.85,16.99,16.81,16.98,1209755,0
2013-03-11,16.94,16.97,16.88,16.95,708886,0
2013-03-12,16.81,16.81,16.53,16.62,988814,0
2013-03-13,16.64,16.71,16.55,16.6,845000,0
2013-03-14,16.64,16.64,16.48,16.57,1389234,0
2013-03-15,16.55,16.55,16.33,16.39,564398,0
2013-03-18,16.39,16.52,16.39,16.45,550116,0
2013-03-19,16.48,16.57,16.46,16.49,709527,0
2013-03-20,16.44,16.45,16.34,16.38,265083,0
2013-03-21,16,16.1,15.88,15.88,486920,0
2013-03-22,15.61,15.68,15.55,15.65,512300,0
2013-03-25,15.89,15.92,15.64,15.71,545789,0
2013-03-26,15.77,15.87,15.73,15.8,751175,0
2013-03-27,15.73,15.75,15.63,15.65,508993,0
2013-03-28,15.65,15.73,15.62,15.71,289210,0
2013-04-01,15.77,15.79,15.65,15.67,204678,0
2013-04-02,15.7,15.73,15.64,15.66,362582,0
2013-04-03,15.85,15.97,15.8,15.82,501741,0
2013-04-04,15.78,15.78,15.66,15.72,293008,0
2013-04-05,15.5,15.51,15.44,15.5,242959,0
2013-04-08,15.45,15.48,15.33,15.46,325835,0
2013-04-09,15.24,15.3,15.08,15.26,573503,0
2013-04-10,15.21,15.4,15.19,15.3,520805,0
2013-04-11,15.32,15.35,15.26,15.31,374725,0
2013-04-12,15.09,15.09,14.83,14.92,735160,0
2013-04-15,15.23,15.29,15.19,15.2,890018,0
2013-04-16,15.8,16.04,15.8,15.96,1022947,0
2013-04-17,16.16,16.25,16.05,16.05,904157,0
2013-04-18,16.07,16.07,15.8,15.81,647813,0
2013-04-19,16.01,16.02,15.9,15.99,295700,0
2013-04-22,16.17,16.25,16.15,16.19,364803,0
2013-04-23,16.25,16.25,16.11,16.18,340087,0
2013-04-24,16.1,16.14,16.04,16.08,240484,0
2013-04-25,15.93,15.99,15.71,15.95,197403,0
2013-04-26,15.91,16.04,15.91,15.96,232028,0
2013-04-29,16.18,16.24,16.15,16.22,345430,0
2013-04-30,16.31,16.35,16.19,16.26,427280,0
2013-05-01,16.2,16.3,16.15,16.17,403708,0
2013-05-02,17.21,17.28,17.09,17.18,1709313,0
2013-05-03,17.66,17.67,17.24,17.48,500857,0
2013-05-06,17.43,17.45,17.27,17.32,212245,0
2013-05-07,17.64,17.7,17.6,17.66,1111713,0
2013-05-08,17.8,17.88,17.79,17.8,1593030,0
2013-05-09,17.47,17.52,17.4,17.45,501817,0
2013-05-10,17.41,17.52,17.39,17.52,428192,0
2013-05-13,18,18.01,17.87,17.9,670236,0
2013-05-14,18.26,18.31,18.15,18.15,637557,0
2013-05-15,18.14,18.19,18.08,18.16,495584,0
2013-05-16,18.22,18.23,18.07,18.14,526842,0
2013-05-17,18.12,18.15,18.1,18.15,233978,0
2013-05-20,17.97,18.06,17.95,18.03,274848,0
2013-05-21,17.88,17.91,17.75,17.88,243047,0
2013-05-22,17.81,17.93,17.65,17.67,260807,0
2013-05-23,17.76,17.91,17.73,17.85,290027,0
2013-05-24,17.75,17.81,17.58,17.66,469265,0
2013-05-28,17.8,17.8,17.74,17.78,771127,0
2013-05-29,17.06,17.16,16.59,16.83,1160086,0
2013-05-30,16.83,17.05,16.83,16.98,459162,0
2013-05-31,16.98,17.14,16.86,16.86,865360,0
2013-06-03,16.91,17.05,16.87,17,263386,0
2013-06-04,16.89,17.01,16.8,17.01,411306,0
2013-06-05,16.88,16.91,16.63,16.71,367743,0
2013-06-06,16.67,16.78,16.59,16.73,303618,0
2013-06-07,16.81,16.82,16.69,16.82,235593,0
2013-06-10,16.83,16.99,16.7,16.94,340717,0
2013-06-11,16.9,16.93,16.84,16.89,202658,0
2013-06-12,16.94,16.94,16.68,16.7,186014,0
2013-06-13,16.56,16.65,16.54,16.62,206733,0
2013-06-14,16.75,16.77,16.49,16.62,365755,0
2013-06-17,16.69,16.88,16.67,16.84,498139,0
2013-06-18,16.64,16.78,16.56,16.64,295441,0
2013-06-19,16.37,16.48,16.17,16.18,236156,0
2013-06-20,16.03,16.03,15.5,15.5,971091,0
2013-06-21,15.62,15.69,15.18,15.18,1744540,0
2013-06-24,15,15.15,15,15.07,580336,0
2013-06-25,15.09,15.13,14.87,14.94,526298,0
2013-06-26,15.1,15.4,15.1,15.33,799086,0
2013-06-27,15.47,15.51,15.32,15.42,428516,0
2013-06-28,15.56,15.57,15.3,15.52,381086,0
2013-07-01,15.56,15.56,15.33,15.41,179329,0
2013-07-02,15.35,15.51,15.31,15.36,381683,0
2013-07-03,15.2,15.26,15.17,15.21,194793,0
2013-07-05,15.69,15.74,15.55,15.65,598133,0
2013-07-08,15.63,15.63,15.33,15.35,236654,0
2013-07-09,15.74,15.75,15.54,15.63,633245,0
2013-07-10,15.65,15.74,15.61,15.74,666189,0
2013-07-11,15.84,15.87,15.74,15.81,480286,0
2013-07-12,15.97,16.1,15.95,16.08,445400,0
2013-07-15,15.8,15.85,15.68,15.71,288267,0
2013-07-16,15.63,15.63,15.55,15.57,386189,0
2013-07-17,15.14,15.17,14.98,15,956877,0
2013-07-18,15.23,15.6,15.22,15.56,640025,0
2013-07-19,15.62,15.93,15.62,15.92,588193,0
2013-07-22,15.75,15.88,15.68,15.85,290330,0
2013-07-23,15.96,16.03,15.91,16.02,185901,0
2013-07-24,16,16.03,15.89,15.99,345206,0
2013-07-25,15.92,16.12,15.92,16.1,483907,0
2013-07-26,16.08,16.24,16.08,16.16,228247,0
2013-07-29,16.16,16.16,16.02,16.03,665651,0
2013-07-30,16.15,16.32,16.14,16.18,486648,0
2013-07-31,16.17,16.17,15.96,16.02,353949,0
2013-08-01,16.08,16.11,15.95,15.99,496753,0
2013-08-02,16.12,16.26,16.03,16.26,380871,0
2013-08-05,16.15,16.17,16,16.1,363740,0
2013-08-06,15.99,16.05,15.87,15.89,403807,0
2013-08-07,15.79,15.79,15.66,15.74,396571,0
2013-08-08,15.84,16,15.81,15.92,460790,0
2013-08-09,15.95,16.12,15.91,15.97,349704,0
2013-08-12,15.97,16.06,15.94,16.01,319777,0
2013-08-13,15.88,15.97,15.71,15.71,441471,0
2013-08-14,15.77,15.79,15.68,15.69,208868,0
2013-08-15,15.5,15.62,15.24,15.6,198660,0
2013-08-16,15.71,15.86,15.7,15.81,199202,0
2013-08-19,15.84,15.88,15.79,15.82,261888,0
2013-08-20,15.79,15.79,15.68,15.73,198446,0
2013-08-21,15.64,15.7,15.44,15.48,260219,0
2013-08-22,15.51,15.57,15.45,15.56,395475,0
2013-08-23,15.54,15.64,15.49,15.63,303948,0
2013-08-26,15.67,15.67,15.51,15.53,120121,0
2013-08-27,15.38,15.38,15.22,15.24,269141,0
2013-08-28,15.39,15.65,15.38,15.65,472554,0
2013-08-29,15.97,16.14,15.97,16.11,335912,0
2013-08-30,16.14,16.24,16.02,16.07,421460,0
2013-09-03,16.5,16.69,16.48,16.53,391125,0
2013-09-04,16.51,16.59,16.49,16.59,881597,0
2013-09-05,16.57,16.58,16.47,16.57,351833,0
2013-09-06,16.77,16.86,16.75,16.78,544864,0
2013-09-09,16.73,16.88,16.73,16.87,368332,0
2013-09-10,16.83,16.94,16.72,16.91,624430,0
2013-09-11,16.81,16.86,16.7,16.86,305870,0
2013-09-12,16.94,17.08,16.85,16.86,135574,0
2013-09-13,16.88,16.99,16.71,16.89,170784,0
2013-09-16,16.91,16.91,16.82,16.86,90430,0
2013-09-17,16.71,16.78,16.68,16.75,208369,0
2013-09-18,16.78,17.26,16.77,17.25,350634,0
2013-09-19,17.2,17.34,17.03,17.17,310576,0
2013-09-20,17.37,17.37,16.97,16.97,433363,0
2013-09-23,16.76,16.79,16.68,16.72,320455,0
2013-09-24,16.74,16.86,16.71,16.82,208240,0
2013-09-25,16.94,16.95,16.81,16.87,260557,0
2013-09-26,16.83,16.86,16.79,16.86,210603,0
2013-09-27,16.73,16.84,16.63,16.7,143570,0
2013-09-30,16.66,16.8,16.65,16.77,304890,0
2013-10-01,16.94,17.02,16.84,16.94,855698,0
2013-10-02,16.8,17.12,16.8,17.06,451755,0
2013-10-03,17.21,17.25,17.04,17.09,279664,0
2013-10-04,17.14,17.24,17.14,17.22,181778,0
2013-10-07,17.26,17.31,17.14,17.24,301147,0
2013-10-08,16.99,17.01,16.78,16.79,569571,0
2013-10-09,16.93,16.97,16.74,16.81,305926,0
2013-10-10,16.9,17.03,16.88,16.92,579424,0
2013-10-11,16.82,16.99,16.76,16.95,409300,0
2013-10-14,16.74,16.77,16.61,16.73,317721,0
2013-10-15,16.64,16.72,16.55,16.62,232100,0
2013-10-16,16.74,16.94,16.68,16.8,356500,0
2013-10-17,16.86,17.06,16.82,17.06,248953,0
2013-10-18,17.17,17.2,17.1,17.13,195937,0
2013-10-21,17.2,17.2,17.05,17.11,189632,0
2013-10-22,16.93,17,16.86,16.86,249695,0
2013-10-23,16.76,16.92,16.76,16.84,188344,0
2013-10-24,16.88,16.89,16.7,16.72,191627,0
2013-10-25,16.7,16.87,16.68,16.85,508390,0
2013-10-28,16.79,16.81,16.63,16.66,477683,0
2013-10-29,16.7,16.81,16.68,16.77,302983,0
2013-10-30,16.82,16.84,16.6,16.68,136154,0
2013-10-31,16.64,16.68,16.52,16.58,278600,0
2013-11-01,16.7,16.99,16.59,16.64,318693,0
2013-11-04,16.25,16.28,16.07,16.11,478214,0
2013-11-05,15.73,15.77,15.39,15.44,685148,0
2013-11-06,15.43,15.52,15.34,15.35,769703,0
2013-11-07,15.49,15.52,15.32,15.34,398839,0
2013-11-08,15.27,15.27,14.99,15.07,809121,0
2013-11-11,14.81,14.83,14.71,14.72,313113,0
2013-11-12,15,15.11,14.92,15,511958,0
2013-11-13,15.23,15.35,15.14,15.31,462996,0
2013-11-14,15.4,15.4,15.24,15.33,397047,0
2013-11-15,15.45,15.54,15.45,15.52,459463,0
2013-11-18,15.42,15.47,15.36,15.46,600561,0
2013-11-19,15.46,15.48,15.38,15.43,403457,0
2013-11-20,15.46,15.6,15.42,15.43,291038,0
2013-11-21,15.4,15.41,15.29,15.33,269990,0
2013-11-22,15.56,15.63,15.54,15.61,337757,0
2013-11-25,15.6,15.6,15.49,15.53,431584,0
2013-11-26,15.46,15.46,15.34,15.34,534467,0
2013-11-27,15.41,15.58,15.41,15.44,496967,0
2013-11-29,15.79,15.8,15.63,15.67,871472,0
2013-12-02,14.94,15.08,14.5,14.55,1034061,0
2013-12-03,14.06,14.44,14.06,14.4,1220527,0
2013-12-04,14.42,14.52,14.33,14.51,780362,0
2013-12-05,14.38,14.38,14.27,14.33,597566,0
2013-12-06,14.37,14.47,14.29,14.47,465774,0
2013-12-09,14.42,14.42,14.31,14.39,206948,0
2013-12-10,14.2,14.38,14.17,14.37,431646,0
2013-12-11,14.4,14.47,14.32,14.35,415574,0
2013-12-12,14.46,14.46,14.26,14.38,581149,0
2013-12-13,14.41,14.47,14.27,14.41,411623,0
2013-12-16,14.45,14.58,14.41,14.46,483006,0
2013-12-17,14.53,14.66,14.53,14.54,724752,0
2013-12-18,14.58,14.71,14.53,14.57,966990,0
2013-12-19,14.49,14.54,14.35,14.44,1224418,0
2013-12-20,14.39,14.55,14.39,14.48,713783,0
2013-12-23,14.64,14.92,14.64,14.79,834342,0
2013-12-24,15.02,15.07,14.98,14.99,324380,0
2013-12-26,15.09,15.1,14.8,14.8,201943,0
2013-12-27,14.81,14.89,14.77,14.88,377817,0
2013-12-30,14.84,14.92,14.73,14.74,316300,0
2013-12-31,14.9,14.96,14.84,14.87,382835,0
2014-01-02,14.66,14.66,14.51,14.53,315818,0
2014-01-03,14.48,14.48,14.37,14.41,251584,0
2014-01-06,14.48,14.5,14.39,14.41,474921,0
2014-01-07,14.39,14.45,14.34,14.4,575967,0
2014-01-08,14.36,14.41,14.29,14.34,470143,0
2014-01-09,14.76,14.82,14.59,14.7,1075613,0
2014-01-10,14.64,14.75,14.64,14.69,595929,0
2014-01-13,14.81,14.86,14.68,14.75,928786,0
2014-01-14,14.66,14.7,14.59,14.64,383330,0
2014-01-15,14.55,14.55,14.37,14.43,528347,0
2014-01-16,14.32,14.39,14.27,14.29,449502,0
2014-01-17,14.4,14.45,14.34,14.36,1168272,0
2014-01-21,14.44,14.49,14.34,14.4,385417,0
2014-01-22,14.37,14.41,14.27,14.29,373977,0
2014-01-23,14.12,14.12,13.79,13.84,858081,0
2014-01-24,13.75,13.75,13.54,13.63,1072297,0
2014-01-27,13.66,13.68,13.26,13.41,969367,0
2014-01-28,14.3,14.33,13.9,14.2,2318877,0
2014-01-29,14.05,14.2,14,14.11,908565,0
2014-01-30,14.13,14.15,14.05,14.1,349533,0
2014-01-31,14,14.17,13.98,14.15,476863,0
2014-02-03,14.11,14.2,14.01,14.02,540352,0
2014-02-04,14.14,14.22,14.02,14.13,323301,0
2014-02-05,14,14,13.88,13.93,510529,0
2014-02-06,13.9,14.08,13.9,14.04,229679,0
2014-02-07,13.96,14.23,13.94,14.16,935902,0
2014-02-10,14.06,14.14,14.05,14.06,427362,0
2014-02-11,13.93,14.15,13.93,14.09,467793,0
2014-02-12,14.13,14.21,14.07,14.1,267773,0
2014-02-13,14.12,14.21,14.1,14.19,234382,0
2014-02-14,14.16,14.16,14.08,14.08,307395,0
2014-02-18,14.09,14.12,14.01,14.01,293537,0
2014-02-19,13.98,13.99,13.89,13.93,335211,0
2014-02-20,13.86,13.87,13.72,13.73,209491,0
2014-02-21,13.69,13.73,13.65,13.72,223362,0
2014-02-24,13.6,13.69,13.54,13.56,473735,0
2014-02-25,13.81,13.93,13.72,13.74,668155,0
2014-02-26,14,14.1,13.89,13.92,629494,0
2014-02-27,13.91,13.95,13.72,13.9,550112,0
2014-02-28,14.02,14.09,13.99,14.08,796431,0
2014-03-03,13.77,13.81,13.68,13.71,261635,0
2014-03-04,13.65,13.69,13.59,13.64,547515,0
2014-03-05,13.66,13.71,13.66,13.67,203148,0
2014-03-06,13.65,13.67,13.45,13.48,838020,0
2014-03-07,13.51,13.55,13.47,13.53,378090,0
2014-03-10,13.46,13.49,13.35,13.39,430742,0
2014-03-11,13.3,13.38,13.29,13.32,392623,0
2014-03-12,13.16,13.29,13.1,13.24,331466,0
2014-03-13,13.55,13.56,13.41,13.46,513935,0
2014-03-14,13.4,13.42,13.3,13.35,192445,0
2014-03-17,13.44,13.5,13.39,13.4,600902,0
2014-03-18,13.54,13.61,13.53,13.6,499104,0
2014-03-19,13.6,13.71,13.58,13.59,322196,0
2014-03-20,13.48,13.58,13.39,13.52,276795,0
2014-03-21,13.44,13.52,13.34,13.36,639296,0
2014-03-24,13.49,13.51,13.4,13.45,204587,0
2014-03-25,13.5,13.57,13.45,13.48,265163,0
2014-03-26,13.62,13.69,13.62,13.65,177700,0
2014-03-27,13.82,13.86,13.76,13.81,368585,0
2014-03-28,13.81,13.88,13.76,13.8,285326,0
2014-03-31,13.85,13.91,13.81,13.89,352943,0
2014-04-01,13.86,13.92,13.85,13.87,181772,0
2014-04-02,13.68,13.71,13.58,13.62,279219,0
2014-04-03,13.53,13.59,13.44,13.45,432779,0
2014-04-04,13.68,13.78,13.63,13.72,659282,0
2014-04-07,13.74,13.85,13.61,13.73,967051,0
2014-04-08,14.89,14.91,14.71,14.79,1745836,0
2014-04-09,15.57,15.68,15.5,15.62,1725928,0
2014-04-10,15.46,15.65,15.42,15.42,626945,0
2014-04-11,15.44,15.49,15.36,15.46,369321,0
2014-04-14,15.53,15.67,15.47,15.53,533944,0
2014-04-15,15.41,15.49,15.31,15.47,485890,0
2014-04-16,15.5,15.67,15.42,15.63,423297,0
2014-04-17,15.41,15.51,15.41,15.45,211866,0
2014-04-21,15.25,15.27,15.17,15.25,351955,0
2014-04-22,15.42,15.47,15.32,15.35,209269,0
2014-04-23,15.7,15.75,15.57,15.73,633045,0
2014-04-24,15.65,15.65,15.57,15.61,180358,0
2014-04-25,15.4,15.41,15.33,15.36,185755,0
2014-04-28,15.71,15.79,15.65,15.72,318759,0
2014-04-29,15.72,15.79,15.68,15.73,369710,0
2014-04-30,15.78,15.91,15.76,15.91,236318,0
2014-05-01,15.84,16.09,15.82,16.07,412059,0
2014-05-02,15.98,16.01,15.92,15.99,298113,0
2014-05-05,16.08,16.08,15.88,15.92,203398,0
2014-05-06,15.93,16.05,15.9,16.03,188515,0
2014-05-07,15.96,16.04,15.88,16.02,937790,0
2014-05-08,15.66,15.86,15.66,15.78,1084905,0
2014-05-09,15.83,15.91,15.79,15.83,504460,0
2014-05-12,15.74,15.75,15.62,15.68,353838,0
2014-05-13,15.69,15.78,15.64,15.72,137897,0
2014-05-14,15.86,15.99,15.8,15.9,443126,0
2014-05-15,15.85,15.85,15.73,15.77,526647,0
2014-05-16,15.74,15.76,15.68,15.75,231674,0
2014-05-19,15.7,15.76,15.66,15.75,202884,0
2014-05-20,15.77,15.88,15.75,15.81,354452,0
2014-05-21,15.61,15.79,15.57,15.64,270102,0
2014-05-22,15.57,15.67,15.53,15.62,224752,0
2014-05-23,15.49,15.6,15.46,15.55,187818,0
2014-05-27,15.55,15.55,15.41,15.46,190956,0
2014-05-28,15.39,15.48,15.37,15.44,213868,0
2014-05-29,15.16,15.22,15.04,15.07,380434,0
2014-05-30,14.91,14.94,14.83,14.87,531325,0
2014-06-02,14.79,14.86,14.74,14.79,545151,0
2014-06-03,14.61,14.61,14.53,14.56,378658,0
2014-06-04,14.58,14.58,14.47,14.53,271028,0
2014-06-05,14.5,14.56,14.49,14.55,308002,0
2014-06-06,14.51,14.68,14.51,14.62,407834,0
2014-06-09,14.85,14.85,14.57,14.7,502349,0
2014-06-10,14.84,14.89,14.74,14.86,373900,0
2014-06-11,14.78,14.83,14.74,14.76,206062,0
2014-06-12,14.87,14.89,14.79,14.82,195342,0
2014-06-13,14.74,14.78,14.66,14.76,368555,0
2014-06-16,14.68,14.71,14.61,14.65,140405,0
2014-06-17,14.55,14.62,14.5,14.58,235100,0
2014-06-18,14.68,14.82,14.65,14.8,702218,0
2014-06-19,15.04,15.08,14.94,15,338978,0
2014-06-20,14.96,14.98,14.82,14.87,405783,0
2014-06-23,14.89,14.89,14.78,14.79,163769,0
2014-06-24,14.98,15.03,14.9,14.91,238346,0
2014-06-25,14.94,14.97,14.88,14.92,304557,0
2014-06-26,14.79,14.91,14.74,14.82,184177,0
2014-06-27,14.92,14.98,14.89,14.98,235091,0
2014-06-30,15.15,15.32,15.05,15.14,376718,0
2014-07-01,15.23,15.24,15.14,15.18,240613,0
2014-07-02,15.36,15.38,15.29,15.31,253800,0
2014-07-03,15.38,15.39,15.32,15.37,92666,0
2014-07-07,15.37,15.43,15.34,15.4,255827,0
2014-07-08,15.04,15.17,15.01,15.13,236764,0
2014-07-09,15.02,15.1,14.96,15.1,254985,0
2014-07-10,14.88,14.9,14.79,14.84,171867,0
2014-07-11,14.72,14.86,14.68,14.86,221178,0
2014-07-14,14.81,14.83,14.67,14.79,422323,0
2014-07-15,14.71,14.71,14.47,14.53,697954,0
2014-07-16,14.6,14.66,14.55,14.62,451038,0
2014-07-17,14.51,14.53,14.28,14.31,452600,0
2014-07-18,14.35,14.43,14.25,14.37,1558567,0
2014-07-21,14.43,14.55,14.38,14.52,265108,0
2014-07-22,14.62,14.74,14.62,14.74,321221,0
2014-07-23,14.68,14.71,14.5,14.56,259422,0
2014-07-24,14.46,14.57,14.44,14.54,124965,0
2014-07-25,14.63,14.68,14.5,14.52,149116,0
2014-07-28,14.88,15,14.85,14.99,642457,0
2014-07-29,15.13,15.28,15.13,15.28,694432,0
2014-07-30,16.11,16.28,16.03,16.12,1013914,0
2014-07-31,16.07,16.12,15.98,16.06,559323,0
2014-08-01,16.05,16.14,16.04,16.12,321665,0
2014-08-04,16.03,16.1,16,16.05,239244,0
2014-08-05,15.96,16.02,15.88,15.89,298887,0
2014-08-06,15.89,15.9,15.81,15.86,386451,0
2014-08-07,16.14,16.17,15.97,15.99,355217,0
2014-08-08,16.6,16.72,16.44,16.47,1492116,0
2014-08-11,16.56,16.62,16.5,16.58,792850,0
2014-08-12,16.3,16.41,16.19,16.22,417163,0
2014-08-13,16.53,16.54,16.32,16.34,661666,0
2014-08-14,16.49,16.55,16.44,16.55,212233,0
2014-08-15,16.51,16.58,16.38,16.41,427571,0
2014-08-18,16.8,16.91,16.7,16.9,578683,0
2014-08-19,17.12,17.14,17.04,17.05,638708,0
2014-08-20,16.99,17.03,16.97,17.02,322772,0
2014-08-21,16.91,16.99,16.8,16.85,341920,0
2014-08-22,16.41,16.54,16.34,16.42,446686,0
2014-08-25,16.87,16.9,16.83,16.88,274616,0
2014-08-26,16.89,16.92,16.83,16.86,301816,0
2014-08-27,16.98,17.11,16.98,17.04,248775,0
2014-08-28,16.94,17.03,16.93,16.98,242426,0
2014-08-29,17.07,17.14,17,17.1,378106,0
2014-09-02,16.93,17.06,16.93,17.04,287608,0
2014-09-03,17.22,17.26,17.19,17.21,172537,0
2014-09-04,17.46,17.46,17.32,17.36,288796,0
2014-09-05,17.36,17.44,17.28,17.31,142850,0
2014-09-08,17.31,17.37,17.18,17.24,99904,0
2014-09-09,17.16,17.24,17.07,17.11,198707,0
2014-09-10,17.08,17.2,16.96,17.2,297894,0
2014-09-11,17.02,17.07,16.96,17.02,166456,0
2014-09-12,17.25,17.31,17.22,17.26,259413,0
2014-09-15,17.24,17.26,17.14,17.2,346150,0
2014-09-16,17.03,17.16,16.99,17.14,332925,0
2014-09-17,17.23,17.24,17.02,17.08,317790,0
2014-09-18,16.83,16.83,16.73,16.74,297980,0
2014-09-19,17.03,17.1,17,17.01,271917,0
2014-09-22,16.98,17.05,16.93,16.96,163609,0
2014-09-23,17.42,17.59,17.39,17.46,651594,0
2014-09-24,17.13,17.13,16.94,16.99,311173,0
2014-09-25,16.44,16.55,16.41,16.49,249416,0
2014-09-26,16.53,16.53,16.4,16.42,160256,0
2014-09-29,16.28,16.34,16.22,16.26,244703,0
2014-09-30,16.1,16.21,16.04,16.21,388540,0
2014-10-01,16.14,16.2,15.99,16.02,229780,0
2014-10-02,16.37,16.41,16.21,16.31,443134,0
2014-10-03,16.36,16.36,16.12,16.19,251359,0
2014-10-06,16.05,16.08,15.82,15.83,434657,0
2014-10-07,15.97,16.05,15.92,15.94,414691,0
2014-10-08,16.26,16.33,16.02,16.29,527419,0
2014-10-09,16.27,16.4,16.14,16.2,417130,0
2014-10-10,16.14,16.19,16,16.08,569555,0
2014-10-13,16.1,16.13,15.91,15.96,240912,0
2014-10-14,15.59,15.65,15.49,15.59,249854,0
2014-10-15,15.19,15.33,15.07,15.25,527007,0
2014-10-16,15.25,15.59,15.19,15.56,619790,0
2014-10-17,14.43,14.63,14.41,14.44,1821239,0
2014-10-20,14.53,14.58,14.44,14.44,538504,0
2014-10-21,14.74,14.81,14.71,14.73,535991,0
2014-10-22,14.61,14.72,14.51,14.53,1025105,0
2014-10-23,14.56,14.61,14.45,14.55,463337,0
2014-10-24,14.59,14.66,14.55,14.6,252367,0
2014-10-27,14.92,14.94,14.81,14.83,420097,0
2014-10-28,15.27,15.32,15.2,15.3,473525,0
2014-10-29,15.37,15.43,15.21,15.3,669921,0
2014-10-30,15.05,15.26,15.05,15.2,198503,0
2014-10-31,15.29,15.33,15.2,15.33,233758,0
2014-11-03,15.49,15.51,15.36,15.39,380202,0
2014-11-04,15.22,15.27,15.12,15.16,194845,0
2014-11-05,15.12,15.14,14.94,15.1,279737,0
2014-11-06,14.7,14.9,14.63,14.74,665731,0
2014-11-07,14.7,14.82,14.67,14.73,1253778,0
2014-11-10,14.65,14.76,14.52,14.59,547926,0
2014-11-11,14.64,14.69,14.6,14.67,228075,0
2014-11-12,14.63,14.71,14.62,14.69,124565,0
2014-11-13,14.75,14.89,14.74,14.81,286805,0
2014-11-14,14.66,14.67,14.57,14.65,243727,0
2014-11-17,14.64,14.78,14.61,14.75,355666,0
2014-11-18,14.82,14.96,14.76,14.85,291432,0
2014-11-19,14.85,14.98,14.85,14.95,940620,0
2014-11-20,14.86,14.98,14.72,14.73,351463,0
2014-11-21,15.01,15.1,14.85,14.96,600228,0
2014-11-24,14.93,15.03,14.86,14.98,436010,0
2014-11-25,14.96,15.12,14.96,15.08,254573,0
2014-11-26,15.02,15.13,15,15.09,207059,0
2014-11-28,14.8,14.8,14.69,14.76,263647,0
2014-12-01,14.62,14.66,14.54,14.63,433489,0
2014-12-02,14.36,14.46,14.27,14.41,951106,0
2014-12-03,14.44,14.5,14.36,14.44,281673,0
2014-12-04,14.64,14.64,14.44,14.48,181421,0
2014-12-05,14.42,14.46,14.37,14.43,182604,0
2014-12-08,14.4,14.51,14.4,14.44,417996,0
2014-12-09,14.44,14.49,14.37,14.39,164162,0
2014-12-10,14.37,14.41,14.25,14.28,231764,0
2014-12-11,14.24,14.26,14.1,14.11,294580,0
2014-12-12,14.29,14.29,14.16,14.17,346872,0
2014-12-15,14.22,14.27,14.05,14.05,778332,0
2014-12-16,14.47,14.55,14.36,14.36,490152,0
2014-12-17,14.37,14.43,14.25,14.28,406508,0
2014-12-18,14.41,14.52,14.38,14.49,892171,0
2014-12-19,14.42,14.52,14.29,14.3,714379,0
2014-12-22,14.49,14.5,14.31,14.4,926600,0
2014-12-23,14.61,14.85,14.61,14.82,875588,0
2014-12-24,14.64,14.67,14.5,14.5,209996,0
2014-12-26,14.46,14.62,14.46,14.49,161540,0
2014-12-29,14.24,14.24,14.01,14.05,309272,0
2014-12-30,14.13,14.22,14.1,14.12,196353,0
2014-12-31,14.12,14.23,14.05,14.12,277931,0
2015-01-02,14.22,14.27,14.12,14.15,248496,0
2015-01-05,14.3,14.3,14.08,14.15,436430,0
2015-01-06,14.21,14.24,14.07,14.17,498778,0
2015-01-07,14.01,14.03,13.86,13.9,406826,0
2015-01-08,13.81,13.89,13.77,13.78,420769,0
2015-01-09,13.77,13.79,13.68,13.7,352847,0
2015-01-12,13.77,13.88,13.76,13.76,257667,0
2015-01-13,13.78,13.84,13.59,13.71,505025,0
2015-01-14,13.66,13.78,13.65,13.76,500312,0
2015-01-15,13.82,13.87,13.73,13.84,328925,0
2015-01-16,13.85,13.96,13.81,13.95,229895,0
2015-01-20,13.73,13.93,13.73,13.9,374987,0
2015-01-21,13.95,14.14,13.95,14.13,276059,0
2015-01-22,13.84,14.21,13.84,14.14,1013497,0
2015-01-23,14.15,14.2,14.1,14.12,264913,0
2015-01-26,14.09,14.1,13.98,13.99,200071,0
2015-01-27,13.95,14.03,13.95,13.97,151700,0
2015-01-28,13.79,13.93,13.79,13.8,247436,0
2015-01-29,13.64,13.7,13.59,13.61,389456,0
2015-01-30,13.5,13.52,13.35,13.44,451493,0
2015-02-02,13.48,13.52,13.39,13.46,293095,0
2015-02-03,13.48,13.49,13.36,13.45,583012,0
2015-02-04,13.45,13.61,13.42,13.55,997587,0
2015-02-05,13.43,13.46,13.34,13.34,325857,0
2015-02-06,13.2,13.33,13.12,13.12,244536,0
2015-02-09,13.04,13.08,12.97,12.99,169717,0
2015-02-10,13.12,13.17,13.02,13.14,488285,0
2015-02-11,13.21,13.25,13.12,13.15,206090,0
2015-02-12,13.25,13.27,13.13,13.18,391724,0
2015-02-13,13.16,13.28,13.16,13.22,250615,0
2015-02-17,13.5,13.57,13.44,13.49,304236,0
2015-02-18,13.48,13.54,13.4,13.49,401012,0
2015-02-19,13.54,13.65,13.49,13.57,423566,0
2015-02-20,13.61,13.77,13.57,13.72,765189,0
2015-02-23,13.84,13.84,13.62,13.67,260313,0
2015-02-24,13.55,13.7,13.48,13.62,204974,0
2015-02-25,13.81,13.84,13.72,13.8,319363,0
2015-02-26,13.8,13.88,13.79,13.81,222284,0
2015-02-27,13.78,14.12,13.78,14.01,756244,0
2015-03-02,14,14.01,13.84,13.86,197300,0
2015-03-03,13.85,14.01,13.85,13.9,177400,0
2015-03-04,13.9,13.9,13.77,13.87,165500,0
2015-03-05,13.85,13.94,13.78,13.9,932900,0
2015-03-06,13.83,14,13.83,13.98,753100,0
2015-03-09,13.74,13.82,13.51,13.53,542800,0
2015-03-10,13.35,13.36,13.17,13.19,229000,0
2015-03-11,13.09,13.1,12.91,12.93,253900,0
2015-03-12,13.03,13.08,12.84,12.87,378500,0
2015-03-13,13.05,13.11,12.85,13.06,475000,0
2015-03-16,13.04,13.09,13.02,13.05,314100,0
2015-03-17,13.21,13.26,13.14,13.19,279400,0
2015-03-18,13.2,13.4,13.17,13.35,138800,0
2015-03-19,13.32,13.37,13.28,13.31,183700,0
2015-03-20,13.33,13.41,13.22,13.25,363900,0
2015-03-23,13.22,13.33,13.22,13.23,214400,0
2015-03-24,13.27,13.33,13.26,13.3,182500,0
2015-03-25,13.25,13.31,13.13,13.14,129000,0
2015-03-26,13.16,13.2,13.07,13.15,376000,0
2015-03-27,13.23,13.29,13.17,13.26,232100,0
2015-03-30,13.27,13.33,13.17,13.21,1060100,0
2015-03-31,13.07,13.11,12.89,13.08,340754,0
2015-04-01,13.16,13.33,13.11,13.3,331500,0
2015-04-02,13.37,13.44,13.31,13.34,145900,0
2015-04-06,13.37,13.44,13.33,13.39,135000,0
2015-04-07,13.35,13.44,13.34,13.35,99982,0
2015-04-08,13.27,13.35,13.21,13.24,188200,0
2015-04-09,13.27,13.31,13.16,13.28,137564,0
2015-04-10,13.28,13.39,13.26,13.39,199400,0
2015-04-13,13.23,13.38,13.2,13.22,275900,0
2015-04-14,13.68,13.8,13.67,13.79,444700,0
2015-04-15,13.65,13.78,13.51,13.63,678011,0
2015-04-16,13.78,13.84,13.63,13.67,687069,0
2015-04-17,13.65,13.66,13.51,13.56,394800,0
2015-04-20,13.6,13.7,13.56,13.61,185490,0
2015-04-21,13.6,13.69,13.59,13.64,153132,0
2015-04-22,13.64,13.64,13.56,13.58,125659,0
2015-04-23,13.71,13.8,13.65,13.79,245200,0
2015-04-24,14.14,14.24,14.05,14.06,449182,0
2015-04-27,14.11,14.19,14.07,14.09,286200,0
2015-04-28,14.31,14.32,14.17,14.18,641800,0
2015-04-29,14.37,14.4,14.16,14.25,636100,0
2015-04-30,14.57,14.69,14.41,14.57,817000,0
2015-05-01,14.56,14.62,14.48,14.6,311100,0
2015-05-04,14.83,14.9,14.78,14.85,424400,0
2015-05-05,14.85,14.86,14.72,14.75,267800,0
2015-05-06,14.57,14.63,14.51,14.56,271634,0
2015-05-07,14.3,14.31,14.12,14.19,271859,0
2015-05-08,14.12,14.19,14.07,14.13,185000,0
2015-05-11,13.87,13.93,13.81,13.87,335700,0
2015-05-12,13.93,13.99,13.85,13.92,258916,0
2015-05-13,14.01,14.06,13.96,13.97,175000,0
2015-05-14,13.91,14.03,13.89,13.92,328200,0
2015-05-15,13.89,14.07,13.89,14.04,189588,0
2015-05-18,14,14,13.81,13.86,396829,0
2015-05-19,13.68,13.79,13.65,13.7,255100,0
2015-05-20,13.41,13.62,13.41,13.58,347200,0
2015-05-21,13.51,13.66,13.51,13.62,180100,0
2015-05-22,13.61,13.71,13.61,13.62,170100,0
2015-05-26,13.46,13.56,13.36,13.41,292621,0
2015-05-27,13.35,13.43,13.29,13.34,746900,0
2015-05-28,13.33,13.43,13.29,13.42,157941,0
2015-05-29,13.11,13.12,13,13.08,475400,0
2015-06-01,13.05,13.05,12.97,13.02,213092,0
2015-06-02,13.15,13.31,13.15,13.24,206441,0
2015-06-03,13.24,13.29,13.19,13.22,131200,0
2015-06-04,13.07,13.14,13.01,13.05,322200,0
2015-06-05,13.09,13.13,12.94,13.02,401100,0
2015-06-08,12.98,13.01,12.89,12.9,259200,0
2015-06-09,13.19,13.2,13.06,13.12,358134,0
2015-06-10,13.13,13.25,13.11,13.24,230965,0
2015-06-11,13.16,13.17,13.05,13.13,206135,0
2015-06-12,13.07,13.1,13.02,13.09,164700,0
2015-06-15,13.05,13.13,12.98,13.12,305000,0
2015-06-16,12.92,12.94,12.84,12.88,278800,0
2015-06-17,12.85,12.93,12.72,12.93,316000,0
2015-06-18,13.12,13.19,13.07,13.11,286000,0
2015-06-19,12.93,12.93,12.8,12.82,442700,0
2015-06-22,12.92,12.97,12.85,12.86,344000,0
2015-06-23,12.95,13.09,12.95,13.01,304087,0
2015-06-24,12.93,12.94,12.85,12.87,151900,0
2015-06-25,13.02,13.03,12.88,12.88,325800,0
2015-06-26,12.74,12.77,12.63,12.68,287600,0
2015-06-29,12.58,12.61,12.48,12.49,211500,0
2015-06-30,12.68,12.69,12.6,12.67,289594,0
2015-07-01,12.68,12.68,12.54,12.6,199700,0
2015-07-02,12.69,12.73,12.64,12.72,196600,0
2015-07-06,12.67,12.72,12.64,12.7,269500,0
2015-07-07,12.76,12.89,12.66,12.79,473500,0
2015-07-08,12.7,12.7,12.5,12.57,240600,0
2015-07-09,12.83,12.87,12.71,12.76,306500,0
2015-07-10,12.96,12.96,12.87,12.93,244600,0
2015-07-13,12.96,12.96,12.79,12.81,163200,0
2015-07-14,12.75,12.84,12.67,12.83,280088,0
2015-07-15,12.79,12.79,12.7,12.73,60661,0
2015-07-16,12.75,12.83,12.71,12.76,133100,0
2015-07-17,12.76,12.88,12.75,12.79,137300,0
2015-07-20,12.73,12.73,12.58,12.71,123500,0
2015-07-21,12.71,12.77,12.67,12.7,122800,0
2015-07-22,12.63,12.63,12.5,12.51,98600,0
2015-07-23,12.51,12.51,12.36,12.48,153500,0
2015-07-24,12.37,12.37,12.27,12.32,159300,0
2015-07-27,12.24,12.38,12.22,12.32,156400,0
2015-07-28,12.59,12.64,12.51,12.59,363000,0
2015-07-29,12.96,12.99,12.85,12.87,539500,0
2015-07-30,12.77,12.9,12.75,12.8,199500,0
2015-07-31,13.13,13.24,13.03,13.07,568900,0
2015-08-03,13.13,13.25,13.06,13.1,318589,0
2015-08-04,13.2,13.2,13.01,13.03,213500,0
2015-08-05,13.09,13.15,12.94,12.94,262300,0
2015-08-06,12.86,12.9,12.83,12.89,140181,0
2015-08-07,12.73,12.77,12.69,12.77,117300,0
2015-08-10,12.83,12.98,12.79,12.97,251800,0
2015-08-11,12.54,12.66,12.51,12.62,220360,0
2015-08-12,12.64,12.76,12.61,12.74,240700,0
2015-08-13,12.52,12.57,12.46,12.53,112700,0
2015-08-14,12.56,12.6,12.49,12.55,116800,0
2015-08-17,12.49,12.63,12.45,12.61,110400,0
2015-08-18,12.5,12.58,12.44,12.57,239600,0
2015-08-19,12.69,12.83,12.66,12.71,312600,0
2015-08-20,12.49,12.66,12.48,12.48,185400,0
2015-08-21,12.25,12.32,12.16,12.16,196900,0
2015-08-24,11.6,12.02,11.57,11.83,514311,0
2015-08-25,12.08,12.13,11.86,11.86,247000,0
2015-08-26,12.05,12.15,11.99,12.12,315300,0
2015-08-27,12.35,12.44,12.27,12.43,572200,0
2015-08-28,12.35,12.43,12.28,12.33,347600,0
2015-08-31,12.21,12.37,12.13,12.36,664200,0
2015-09-01,12.07,12.13,11.96,12,252500,0
2015-09-02,12.17,12.17,12.03,12.1,159600,0
2015-09-03,12.16,12.26,12.14,12.24,196400,0
2015-09-04,12.06,12.11,11.98,12.01,170600,0
2015-09-08,12.15,12.17,12.07,12.13,211700,0
2015-09-09,12.2,12.32,12.14,12.25,395300,0
2015-09-10,12.21,12.27,12.18,12.25,210228,0
2015-09-11,12.34,12.38,12.3,12.36,156000,0
2015-09-14,12.34,12.34,12.26,12.32,160600,0
2015-09-15,12.42,12.52,12.38,12.5,258875,0
2015-09-16,12.63,12.8,12.53,12.74,188300,0
2015-09-17,12.76,12.9,12.69,12.79,181629,0
2015-09-18,12.6,12.7,12.48,12.5,761200,0
2015-09-21,12.42,12.46,12.24,12.34,326700,0
2015-09-22,12.35,12.42,12.33,12.41,261500,0
2015-09-23,12.51,12.55,12.46,12.54,339000,0
2015-09-24,12.4,12.41,12.3,12.4,419056,0
2015-09-25,12.56,12.62,12.48,12.51,222200,0
2015-09-28,12.52,12.55,12.35,12.38,277625,0
2015-09-29,12.38,12.49,12.34,12.48,306700,0
2015-09-30,12.82,13.07,12.82,13.07,704700,0
2015-10-01,13.01,13.08,12.67,12.72,901300,0
2015-10-02,12.6,12.66,12.55,12.66,500200,0
2015-10-05,13.01,13.15,12.89,13.15,409630,0
2015-10-06,13.11,13.17,12.98,13.04,610500,0
2015-10-07,13.17,13.26,13.1,13.19,348700,0
2015-10-08,13.32,13.5,13.17,13.46,387100,0
2015-10-09,13.52,13.63,13.38,13.42,193800,0
2015-10-12,13.47,13.5,13.39,13.47,320570,0
2015-10-13,13.42,13.42,13.35,13.35,402500,0
2015-10-14,13.33,13.38,13.26,13.32,358500,0
2015-10-15,13.47,13.65,13.46,13.64,299800,0
2015-10-16,13.56,13.57,13.46,13.49,164900,0
2015-10-19,13.54,13.62,13.46,13.57,456646,0
2015-10-20,13.62,13.85,13.59,13.76,633210,0
2015-10-21,13.71,13.84,13.7,13.8,344900,0
2015-10-22,13.73,13.9,13.65,13.82,656600,0
2015-10-23,13.96,14.21,13.94,14.03,552000,0
2015-10-26,14.01,14.08,13.91,13.96,277800,0
2015-10-27,13.9,13.9,13.63,13.66,752100,0
2015-10-28,13.64,13.68,13.28,13.35,876200,0
2015-10-29,13.19,13.23,13.03,13.07,335800,0
2015-10-30,13.07,13.16,12.93,13.12,485900,0
2015-11-02,12.97,12.98,12.74,12.83,602208,0
2015-11-03,12.87,13.01,12.85,13,293300,0
2015-11-04,13.05,13.21,12.98,13.07,536452,0
2015-11-05,13.08,13.09,12.95,12.96,461500,0
2015-11-06,12.85,12.85,12.58,12.7,215300,0
2015-11-09,12.54,12.68,12.41,12.43,105366,0
2015-11-10,12.41,12.42,12.33,12.41,249200,0
2015-11-11,12.51,12.59,12.48,12.55,261500,0
2015-11-12,12.57,12.58,12.43,12.51,533100,0
2015-11-13,12.4,12.45,12.3,12.33,235700,0
2015-11-16,12.34,12.42,12.28,12.42,253200,0
2015-11-17,12.43,12.57,12.39,12.47,243800,0
2015-11-18,12.51,12.64,12.49,12.61,424600,0
2015-11-19,12.76,12.84,12.68,12.78,325600,0
2015-11-20,12.84,12.9,12.82,12.82,243300,0
2015-11-23,12.8,12.82,12.71,12.75,210100,0
2015-11-24,12.93,12.98,12.84,12.95,191000,0
2015-11-25,12.88,12.97,12.88,12.92,158700,0
2015-11-27,12.94,12.99,12.88,12.93,2039500,0
2015-11-30,12.99,13.3,12.99,13.3,700000,0
2015-12-01,13.3,13.31,13.12,13.13,302376,0
2015-12-02,13.04,13.04,12.84,12.95,432687,0
2015-12-03,12.9,12.94,12.79,12.9,472510,0
2015-12-04,12.79,12.93,12.78,12.85,350900,0
2015-12-07,12.71,12.82,12.68,12.71,369300,0
2015-12-08,12.59,12.59,12.37,12.42,461718,0
2015-12-09,12.44,12.53,12.3,12.31,208400,0
2015-12-10,12.42,12.42,12.28,12.32,292500,0
2015-12-11,12.28,12.33,12.15,12.16,388600,0
2015-12-14,12.35,12.35,12.07,12.19,358053,0
2015-12-15,12.4,12.47,12.24,12.45,444400,0
2015-12-16,12.53,12.53,12.33,12.49,325400,0
2015-12-17,12.28,12.35,12.2,12.24,273100,0
2015-12-18,12.15,12.27,12.14,12.19,268200,0
2015-12-21,12.37,12.39,12.23,12.34,185500,0
2015-12-22,12.41,12.42,12.27,12.38,150803,0
2015-12-23,12.39,12.62,12.39,12.59,254700,0
2015-12-24,12.45,12.51,12.38,12.47,133176,0
2015-12-28,12.35,12.44,12.28,12.43,248653,0
2015-12-29,12.35,12.35,12.08,12.09,270040,0
2015-12-30,12.03,12.05,11.92,11.92,181794,0
2015-12-31,11.93,11.94,11.83,11.91,286332,0
2016-01-04,11.71,11.77,11.61,11.76,212403,0
2016-01-05,11.9,11.93,11.81,11.9,233231,0
2016-01-06,11.78,11.78,11.63,11.68,434022,0
2016-01-07,11.54,11.73,11.54,11.66,300365,0
2016-01-08,11.58,11.58,11.36,11.39,241317,0
2016-01-11,11.48,11.49,11.34,11.38,406909,0
2016-01-12,11.46,11.46,11.35,11.41,319303,0
2016-01-13,11.46,11.53,11.3,11.37,164105,0
2016-01-14,11.31,11.47,11.31,11.43,177387,0
2016-01-15,11.12,11.24,11.07,11.19,251905,0
2016-01-19,11.29,11.36,11.2,11.25,283300,0
2016-01-20,10.93,11.12,10.81,11.03,405767,0
2016-01-21,11.13,11.36,11.04,11.3,411905,0
2016-01-22,11.36,11.47,11.315,11.37,507852,0
2016-01-25,11.38,11.5,11.36,11.45,610512,0
2016-01-26,11.44,11.62,11.42,11.5,433365,0
2016-01-27,11.59,11.65,11.37,11.39,477267,0
2016-01-28,11.54,11.54,11.24,11.26,506349,0
2016-01-29,11.53,12.42,11.49,12.32,967639,0
2016-02-01,12.03,12.35,11.91,12.05,1125612,0
2016-02-02,11.82,11.99,11.76,11.78,833682,0
2016-02-03,11.9,11.93,11.7,11.88,972316,0
2016-02-04,11.99,12.085,11.92,11.97,770435,0
2016-02-05,11.9,12.09,11.9,12.09,496215,0
2016-02-08,11.61,11.96,11.61,11.8,469543,0
2016-02-09,11.76,11.86,11.65,11.72,316551,0
2016-02-10,11.83,11.98,11.77,11.9,260753,0
2016-02-11,11.8,11.95,11.74,11.86,404673,0
2016-02-12,11.81,11.92,11.75,11.82,367561,0
2016-02-16,12.01,12.12,11.87,12.04,577087,0
2016-02-17,12,12.14,12,12.02,415320,0
2016-02-18,12.035,12.06,11.895,11.94,604539,0
2016-02-19,11.87,12.0325,11.84,11.98,383426,0
2016-02-22,12.08,12.1,11.9,12.01,436273,0
2016-02-23,12.04,12.04,11.9,11.9,203343,0
2016-02-24,11.8,11.855,11.72,11.81,354254,0
2016-02-25,11.84,11.87,11.775,11.85,265548,0
2016-02-26,11.92,11.97,11.76,11.76,219246,0
2016-02-29,11.82,11.97,11.82,11.93,532416,0
2016-03-01,12.04,12.11,11.93,12.03,606783,0
2016-03-02,11.96,12.07,11.905,12.01,846938,0
2016-03-03,11.93,12.27,11.92,12.24,935148,0
2016-03-04,12.18,12.33,12.14,12.22,599665,0
2016-03-07,12.095,12.16,11.98,12.1,343302,0
2016-03-08,12.04,12.12,12.03,12.08,906587,0
2016-03-09,12.14,12.35,12.11,12.33,840062,0
2016-03-10,12.21,12.23,12.07,12.19,781791,0
2016-03-11,12.52,12.58,12.43,12.49,605572,0
2016-03-14,12.48,12.55,12.42,12.54,278528,0
2016-03-15,12.43,12.47,12.35,12.47,300722,0
2016-03-16,12.44,12.72,12.35,12.69,791685,0
2016-03-17,12.88,13.015,12.77,12.95,866725,0
2016-03-18,12.92,13.12,12.9,13.07,1062351,0
2016-03-21,12.99,13.03,12.92,12.93,441843,0
2016-03-22,12.88,13.195,12.88,13.12,792498,0
2016-03-23,13.13,13.19,13.04,13.05,331254,0
2016-03-24,13.04,13.24,13.035,13.22,751081,0
2016-03-28,13.27,13.36,13.24,13.28,438123,0
2016-03-29,13.22,13.545,13.22,13.54,386001,0
2016-03-30,13.72,13.72,13.385,13.4,254645,0
2016-03-31,13.48,13.58,13.41,13.42,336329,0
2016-04-01,13.2,13.53,13.19,13.52,352978,0
2016-04-04,13.53,13.6,13.46,13.49,358286,0
2016-04-05,13.52,13.54,13.34,13.41,319491,0
2016-04-06,13.41,13.46,13.305,13.36,450442,0
2016-04-07,13.33,13.365,13.15,13.22,500367,0
2016-04-08,13.58,13.61,13.46,13.54,572718,0
2016-04-11,13.61,13.67,13.52,13.56,739825,0
2016-04-12,13.57,13.61,13.52,13.58,573596,0
2016-04-13,13.64,13.7,13.5799,13.66,419529,0
2016-04-14,13.69,13.81,13.625,13.76,210165,0
2016-04-15,13.77,13.87,13.73,13.81,218679,0
2016-04-18,13.74,13.76,13.6,13.64,393191,0
2016-04-19,13.71,13.89,13.71,13.88,253265,0
2016-04-20,13.8,13.94,13.66,13.67,300363,0
2016-04-21,13.63,13.65,13.54,13.56,244248,0
2016-04-22,13.46,13.5,13.38,13.42,178906,0
2016-04-25,13.36,13.36,13.24,13.27,257515,0
2016-04-26,13.37,13.37,13.23,13.31,272942,0
2016-04-27,13.43,13.73,13.42,13.73,472562,0
2016-04-28,13.67,13.74,13.54,13.58,403820,0
2016-04-29,13.56,13.63,13.3,13.61,457081,0
2016-05-02,13.68,13.95,13.68,13.93,362519,0
2016-05-03,14.02,14.22,14,14.2,753757,0
2016-05-04,14.03,14.13,13.99,14.06,594129,0
2016-05-05,14.04,14.09,13.91,14.09,421316,0
2016-05-06,14.03,14.04,13.79,13.8,811385,0
2016-05-09,13.88,13.98,13.83,13.94,820797,0
2016-05-10,13.95,14.32,13.95,14.27,674589,0
2016-05-11,14.2,14.2,14.07,14.09,234345,0
2016-05-12,14.11,14.28,14.06,14.23,404891,0
2016-05-13,14.18,14.24,14.0001,14.01,369351,0
2016-05-16,14.13,14.16,14.02,14.11,344024,0
2016-05-17,14.11,14.3,14.03,14.27,464308,0
2016-05-18,14.2,14.26,14.08,14.1,425592,0
2016-05-19,13.92,14.02,13.88,13.94,462974,0
2016-05-20,14,14.145,13.96,14.06,1329244,0
2016-05-23,14.12,14.27,14.06,14.19,491898,0
2016-05-24,14.21,14.28,14.08,14.26,528532,0
2016-05-25,14.325,14.49,14.22,14.41,612022,0
2016-05-26,14.41,14.49,14.065,14.33,304952,0
2016-05-27,14.36,14.6,14.34,14.54,480902,0
2016-05-31,14.335,14.55,14.335,14.49,987394,0
2016-06-01,14.43,14.5,14.28,14.37,624088,0
2016-06-02,14.23,14.25,14.14,14.24,807110,0
2016-06-03,14.29,14.49,14.29,14.44,311671,0
2016-06-06,14.45,14.54,14.31,14.52,395673,0
2016-06-07,14.49,14.68,14.49,14.54,797993,0
2016-06-08,14.56,14.73,14.56,14.69,740966,0
2016-06-09,14.62,14.745,14.6,14.71,1152418,0
2016-06-10,14.21,14.36,13.81,13.9,1148977,0
2016-06-13,13.78,13.85,13.74,13.8,1645090,0
2016-06-14,13.76,13.79,13.65,13.76,1108388,0
2016-06-15,13.85,13.94,13.79,13.91,837163,0
2016-06-16,13.75,13.78,13.52,13.56,814813,0
2016-06-17,13.49,13.74,13.4,13.72,1278358,0
2016-06-20,13.9,14.06,13.9,14,850851,0
2016-06-21,14.06,14.09,13.88,14.03,688002,0
2016-06-22,14.07,14.14,14,14.01,296368,0
2016-06-23,14.25,14.25,14.04,14.17,432214,0
2016-06-24,13.78,14.02,13.59,13.84,1024819,0
2016-06-27,13.57,13.72,13.335,13.61,772782,0
2016-06-28,13.795,13.95,13.52,13.77,827810,0
2016-06-29,14.13,14.33,13.995,14.32,370252,0
2016-06-30,14.02,14.29,13.95,14.26,1151831,0
2016-07-01,14.07,14.39,14.03,14.24,507045,0
2016-07-05,14.23,14.2999,14.094,14.17,385799,0
2016-07-06,14.14,14.28,14.01,14.27,518249,0
2016-07-07,14.32,14.43,14.07,14.36,750736,0
2016-07-08,14.45,14.51,14.33,14.48,244731,0
2016-07-11,14.4,14.51,14.305,14.47,326230,0
2016-07-12,14.495,14.72,14.36,14.66,412534,0
2016-07-13,14.66,14.73,14.54,14.64,622086,0
2016-07-14,14.57,14.85,14.41,14.73,236089,0
2016-07-15,14.82,14.89,14.71,14.78,293675,0
2016-07-18,14.75,14.78,14.65,14.74,289530,0
2016-07-19,14.65,14.78,14.5,14.75,397565,0
2016-07-20,14.61,14.75,14.48,14.7,672630,0
2016-07-21,14.52,14.76,14.52,14.73,1092144,0
2016-07-22,14.75,14.93,14.75,14.83,581617,0
2016-07-25,14.795,14.98,14.72,14.9,627209,0
2016-07-26,14.96,15.13,14.96,15.09,358888,0
2016-07-27,15.2,15.23,15.06,15.17,264988,0
2016-07-28,15.02,15.3,15.02,15.29,557918,0
2016-07-29,15.24,15.36,14.91,15.26,687766,0
2016-08-01,15.33,15.34,15.15,15.28,999206,0
2016-08-02,15.31,15.41,15.18,15.31,901447,0
2016-08-03,15.29,15.47,15.2636,15.45,944530,0
2016-08-04,15.42,15.55,15.34,15.54,1125587,0
2016-08-05,15.435,15.63,15.435,15.51,611368,0
2016-08-08,15.6,15.68,15.45,15.59,885278,0
2016-08-09,15.505,15.84,15.505,15.81,585884,0
2016-08-10,15.6,16.12,15.48,16.12,544966,0
2016-08-11,16.17,16.26,16.06,16.15,808099,0
2016-08-12,16.57,16.57,16.15,16.46,682284,0
2016-08-15,16.46,16.65,16.32,16.55,529734,0
2016-08-16,16.45,16.58,16.32,16.56,742060,0
2016-08-17,16.45,16.56,16.25,16.55,967797,0
2016-08-18,16.61,16.79,16.51,16.73,575354,0
2016-08-19,16.68,16.7,16.32,16.59,738798,0
2016-08-22,16.47,16.6,16.1,16.34,950766,0
2016-08-23,16.24,16.32,16.08,16.09,751254,0
2016-08-24,16.09,16.14,15.59,15.8,1537335,0
2016-08-25,15.9,16.05,15.79,15.98,809484,0
2016-08-26,16.14,16.22,15.76,15.8,864162,0
2016-08-29,15.8,15.95,15.67,15.77,696026,0
2016-08-30,15.79,15.84,15.62,15.64,577225,0
2016-08-31,15.63,15.74,15.505,15.53,702018,0
2016-09-01,15.62,15.63,15.47,15.62,734982,0
2016-09-02,15.87,15.87,15.64,15.77,845054,0
2016-09-06,15.91,16.03,15.83,15.94,642171,0
2016-09-07,15.97,16.12,15.91,16.06,643212,0
2016-09-08,15.96,16.14,15.69,15.7,663991,0
2016-09-09,15.54,15.54,15.08,15.08,477723,0
2016-09-12,15.14,15.4,15.11,15.38,665824,0
2016-09-13,15.04,15.14,14.63,14.7,596359,0
2016-09-14,14.74,14.8599,14.68,14.81,830518,0
2016-09-15,14.83,14.99,14.78,14.94,222558,0
2016-09-16,14.78,14.97,14.78,14.96,626352,0
2016-09-19,14.98,15.16,14.93,15.1,505300,0
2016-09-20,14.93,15.36,14.93,15.27,836924,0
2016-09-21,15.07,15.66,15.07,15.64,1054186,0
2016-09-22,15.445,15.7199,15.445,15.66,842354,0
2016-09-23,15.485,15.73,15.485,15.64,634446,0
2016-09-26,15.285,15.75,15.285,15.7,1078818,0
2016-09-27,15.45,15.94,15.45,15.77,395433,0
2016-09-28,15.84,16.07,15.7,16.06,568203,0
2016-09-29,16.01,16.28,15.89,16.26,1130278,0
2016-09-30,16.26,16.31,15.92,16.05,815007,0
2016-10-03,16.06,16.35,16.04,16.3,870008,0
2016-10-04,16.2,16.27,15.925,16.01,624493,0
2016-10-05,16.1,16.1,15.835,15.93,530702,0
2016-10-06,15.88,16.015,15.7,16,498199,0
2016-10-07,15.94,15.94,15.665,15.78,545942,0
2016-10-10,15.72,15.92,15.69,15.8,229653,0
2016-10-11,15.74,15.82,15.57,15.7,848817,0
2016-10-12,15.75,15.92,15.65,15.88,308914,0
2016-10-13,15.59,15.83,15.52,15.8,797971,0
2016-10-14,15.88,15.9,15.75,15.84,408436,0
2016-10-17,15.86,15.92,15.65,15.82,856664,0
2016-10-18,16.03,16.1,15.9,15.91,612883,0
2016-10-19,15.99,16.05,15.94,16.01,377775,0
2016-10-20,16,16.0199,15.84,16.01,271497,0
2016-10-21,16.02,16.02,15.82,15.97,358803,0
2016-10-24,16.04,16.28,15.985,16.26,411286,0
2016-10-25,16.225,16.42,16.11,16.26,404251,0
2016-10-26,16.16,16.17,15.765,16.1,426622,0
2016-10-27,16.14,16.31,16.03,16.31,414751,0
2016-10-28,16.25,16.33,15.64,15.69,820695,0
2016-10-31,15.69,16,15.54,15.99,569050,0
2016-11-01,16.12,16.41,15.7,15.85,404244,0
2016-11-02,15.85,15.92,15.73,15.85,388921,0
2016-11-03,15.92,16.19,15.82,15.99,655676,0
2016-11-04,16.04,16.04,15.84,15.88,540720,0
2016-11-07,16,16.07,15.835,15.85,511592,0
2016-11-08,15.445,15.86,15.445,15.78,492604,0
2016-11-09,15.26,15.63,15.26,15.55,380015,0
2016-11-10,15.5,15.72,15.26,15.36,439520,0
2016-11-11,14.99,15.22,14.75,15.1,577214,0
2016-11-14,14.89,14.98,14.77,14.85,540030,0
2016-11-15,14.8,15.22,14.73,15.19,683007,0
2016-11-16,14.97,15.215,14.89,15.2,576386,0
2016-11-17,15.08,15.17,14.85,15.01,902024,0
2016-11-18,15.04,15.12,14.83,15.08,468034,0
2016-11-21,15.08,15.18,14.91,15.07,526753,0
2016-11-22,14.93,15.105,14.55,14.65,1285768,0
2016-11-23,14.42,14.66,14.11,14.11,1837460,0
2016-11-25,14.18,14.27,13.98,14.04,368396,0
2016-11-28,14,14.02,13.43,13.87,2623073,0
2016-11-29,14.01,14.28,13.62,14.21,1565665,0
2016-11-30,13.93,14.23,13.87,13.87,731909,0
2016-12-01,13.86,13.9,13.59,13.66,639167,0
2016-12-02,13.72,13.88,13.62,13.8,1149822,0
2016-12-05,13.77,13.88,13.66,13.82,374231,0
2016-12-06,13.88,13.98,13.79,13.92,597675,0
2016-12-07,13.88,14.13,13.8,14.07,356201,0
2016-12-08,14.37,14.37,14.11,14.29,545482,0
2016-12-09,14.26,14.26,13.98,13.99,570175,0
2016-12-12,14.21,14.41,13.86,13.96,467939,0
2016-12-13,13.97,14.27,13.88,14.19,761020,0
2016-12-14,14.16,14.23,13.97,14.01,596623,0
2016-12-15,13.98,14.15,13.9,14.08,685828,0
2016-12-16,14.02,14.11,13.91,14.08,1146673,0
2016-12-19,14.08,14.58,13.98,14.5,1338998,0
2016-12-20,14.44,14.54,14.27,14.51,748457,0
2016-12-21,14.28,14.44,14.215,14.31,823426,0
2016-12-22,14.23,14.4,14.12,14.32,702779,0
2016-12-23,14.24,14.395,14.05,14.35,382586,0
2016-12-27,14.295,14.65,14.26,14.59,478426,0
2016-12-28,14.2,14.29,13.89,13.99,783517,0
2016-12-29,14.05,14.13,14.0001,14.11,320359,0
2016-12-30,14.12,14.21,14.06,14.09,288654,0
2017-01-03,14.09,14.36,14.08,14.13,1314855,0
2017-01-04,14.14,14.14,13.77,13.9,794627,0
2017-01-05,13.86,14.17,13.63,14.05,1144367,0
2017-01-06,14.07,14.07,13.78,13.94,644838,0
2017-01-09,13.98,13.98,13.75,13.89,528726,0
2017-01-10,13.88,13.94,13.715,13.84,604512,0
2017-01-11,13.86,14.0599,13.76,14.02,555807,0
2017-01-12,14.07,14.285,13.99,14.19,733726,0
2017-01-13,14.18,14.195,14.015,14.03,822032,0
2017-01-17,13.95,14.18,13.745,14.11,1470086,0
2017-01-18,14.09,14.15,13.89,13.95,556504,0
2017-01-19,13.82,14.14,13.78,14.01,1100299,0
2017-01-20,14.13,14.29,14.05,14.2,412919,0
2017-01-23,14.19,14.38,14.14,14.36,688720,0
2017-01-24,14.36,14.66,14.25,14.31,667005,0
2017-01-25,14.25,14.46,14.08,14.46,595029,0
2017-01-26,14.4,14.725,14.33,14.6,930158,0
2017-01-27,14.51,14.69,14.46,14.66,498995,0
2017-01-30,14.57,14.66,14.495,14.55,327346,0
2017-01-31,14.83,14.895,14.54,14.87,734179,0
2017-02-01,14.88,15.03,14.65,14.98,1094209,0
2017-02-02,14.93,14.96,14.67,14.84,1346385,0
2017-02-03,14.93,15.0299,14.86,14.98,545321,0
2017-02-06,15.03,15.28,15,15.17,926926,0
2017-02-07,15.22,15.35,15,15.1,1254786,0
2017-02-08,15.12,15.57,14.97,15.57,1068032,0
2017-02-09,15.45,15.54,14.84,15.06,1331131,0
2017-02-10,15.15,15.42,15.12,15.42,1192629,0
2017-02-13,15.45,15.53,15.29,15.4,239960,0
2017-02-14,15.41,15.53,15.32,15.5,706922,0
2017-02-15,15.33,15.61,15.33,15.47,793424,0
2017-02-16,15.45,15.52,15.32,15.5,976751,0
2017-02-17,15.48,15.59,15.37,15.57,554997,0
2017-02-21,15.57,15.63,15.31,15.56,1088163,0
2017-02-22,15.56,15.76,15.46,15.73,1038416,0
2017-02-23,15.9,15.985,15.53,15.87,950056,0
2017-02-24,15.79,15.94,15.675,15.9,411764,0
2017-02-27,15.8,15.98,15.78,15.89,753884,0
2017-02-28,15.86,16.02,15.8,16,677268,0
2017-03-01,16.05,16.53,15.965,16.04,747223,0
2017-03-02,15.9,15.97,15.79,15.92,1424341,0
2017-03-03,15.91,16.02,15.75,16.02,568112,0
2017-03-06,15.93,16.02,15.81,15.96,725099,0
2017-03-07,15.96,15.96,15.755,15.96,703363,0
2017-03-08,16.08,16.5,16.08,16.5,805117,0
2017-03-09,16.5,16.55,16.3,16.48,1013551,0
2017-03-10,16.5,16.6,16.355,16.54,720203,0
2017-03-13,16.75,16.75,16.33,16.51,619714,0
2017-03-14,15.79,16.58,15.79,16.45,679819,0
2017-03-15,16.4,16.77,15.83,16.66,1209807,0
2017-03-16,16.88,17.16,16.76,16.95,947979,0
2017-03-17,16.83,17.02,16.51,16.79,1050985,0
2017-03-20,16.89,17.15,16.74,17.06,1336138,0
2017-03-21,16.78,17.18,16.78,16.94,708443,0
2017-03-22,16.98,17.02,16.865,16.99,987147,0
2017-03-23,17.11,17.235,17.075,17.09,720639,0
2017-03-24,17.09,17.12,16.945,17.02,1149359,0
2017-03-27,16.76,17.15,16.76,17.1,616978,0
2017-03-28,16.79,17.12,16.63,17.01,518385,0
2017-03-29,16.8,16.89,16.64,16.81,617279,0
2017-03-30,16.76,16.825,16.65,16.81,467172,0
2017-03-31,16.75,16.9,16.63,16.83,1697826,0
2017-04-03,16.82,17.2,16.8,17.11,725418,0
2017-04-04,17.05,17.08,16.82,16.9,2157842,0
2017-04-05,16.55,16.93,16.55,16.88,999949,0
2017-04-06,16.48,16.96,16.48,16.81,624171,0
2017-04-07,16.84,16.84,16.68,16.73,578857,0
2017-04-10,16.67,16.7,16.52,16.59,628250,0
2017-04-11,16.32,16.33,16.04,16.14,1340348,0
2017-04-12,15.96,16.11,15.91,16.08,638392,0
2017-04-13,16.12,16.21,16.07,16.09,467764,0
2017-04-17,16.19,16.34,16.07,16.31,562349,0
2017-04-18,16.24,16.26,16.04,16.25,1074235,0
2017-04-19,16.31,16.33,16.09,16.09,945785,0
2017-04-20,16.14,16.14,16.04,16.05,1708163,0
2017-04-21,16.07,16.18,16.005,16.12,1446834,0
2017-04-24,16.24,16.45,16.12,16.14,711273,0
2017-04-25,16.17,16.19,16.05,16.08,731654,0
2017-04-26,16,16.09,16,16.04,1097573,0
2017-04-27,16.03,16.06,15.805,15.82,1226046,0
2017-04-28,16.55,16.85,16.54,16.59,1319254,0
2017-05-01,16.62,16.65,16.26,16.27,352916,0
2017-05-02,16.43,16.49,16.33,16.44,777626,0
2017-05-03,16.42,16.55,16.19,16.21,520420,0
2017-05-04,16.2,16.21,15.62,15.66,990428,0
2017-05-05,15.64,15.84,15.64,15.79,638609,0
2017-05-08,16.02,16.37,15.85,15.97,486548,0
2017-05-09,16.01,16.26,15.975,16.05,346497,0
2017-05-10,16.06,16.1,15.89,15.98,577892,0
2017-05-11,15.93,15.97,15.47,15.63,1048660,0
2017-05-12,15.66,16.0101,15.61,15.86,696686,0
2017-05-15,15.84,15.95,15.77,15.86,228613,0
2017-05-16,15.86,15.91,15.79,15.88,383686,0
2017-05-17,15.81,15.82,15.72,15.75,663291,0
2017-05-18,15.47,16.07,15.47,15.95,1238679,0
2017-05-19,16,16.19,15.89,16.14,1134875,0
2017-05-22,16.15,16.21,16.03,16.2,435418,0
2017-05-23,16.29,16.56,16.25,16.38,1055973,0
2017-05-24,16.3,16.48,16.26,16.42,608073,0
2017-05-25,16.58,16.78,16.491,16.75,335051,0
2017-05-26,16.68,16.81,16.61,16.76,688508,0
2017-05-30,16.71,16.84,16.59,16.77,654692,0
2017-05-31,16.77,16.9,16.485,16.82,1402784,0
2017-06-01,16.76,16.84,16.58,16.82,533522,0
2017-06-02,16.72,16.89,16.19,16.88,965019,0
2017-06-05,16.76,16.76,16.49,16.6,519407,0
2017-06-06,16.68,16.81,16.59,16.7,544833,0
2017-06-07,16.65,16.65,16.45,16.56,996188,0
2017-06-08,16.5,16.52,16.295,16.35,594572,0
2017-06-09,16.43,16.5,16.14,16.17,474150,0
2017-06-12,16.06,16.08,15.89,16.07,437043,0
2017-06-13,16.22,16.4,16.18,16.29,523690,0
2017-06-14,16.34,16.34,16.015,16.09,467544,0
2017-06-15,15.95,16.11,15.8,16.05,818562,0
2017-06-16,15.87,16.12,15.87,16.11,1226291,0
2017-06-19,16.17,16.35,16.15,16.25,615421,0
2017-06-20,16.27,16.33,16.11,16.27,626950,0
2017-06-21,16.15,16.38,16.13,16.31,375963,0
2017-06-22,16.56,16.56,16.39,16.45,503730,0
2017-06-23,16.45,16.45,16.19,16.24,646979,0
2017-06-26,16.19,16.32,16.15,16.29,600430,0
2017-06-27,16.34,16.62,16.34,16.5,658021,0
2017-06-28,16.68,16.77,16.555,16.74,757179,0
2017-06-29,16.63,16.63,16.47,16.6,676730,0
2017-06-30,16.8,16.8,16.5,16.64,1048628,0
2017-07-03,17.15,17.31,17.15,17.28,409067,0
2017-07-05,17.13,17.17,16.69,17.11,912516,0
2017-07-06,16.76,16.8,16.46,16.5,851496,0
2017-07-07,16.55,16.58,16.435,16.54,386388,0
2017-07-10,16.58,16.725,16.49,16.62,286583,0
2017-07-11,16.57,16.57,16.385,16.43,444934,0
2017-07-12,16.53,16.66,16.4036,16.48,615228,0
2017-07-13,16.46,16.615,16.33,16.59,417030,0
2017-07-14,16.69,17.03,16.69,16.99,269414,0
2017-07-17,17.02,17.18,16.945,17.15,381537,0
2017-07-18,17.11,17.27,17.1,17.23,457932,0
2017-07-19,17.22,17.37,17.15,17.29,664103,0
2017-07-20,17.34,17.66,17.28,17.38,734068,0
2017-07-21,17.53,17.99,17.49,17.84,742977,0
2017-07-24,17.85,17.97,17.795,17.87,1030652,0
2017-07-25,17.88,18.08,17.87,18.06,760411,0
2017-07-26,18.18,18.22,18.05,18.17,690539,0
2017-07-27,18.26,18.53,18.26,18.51,680453,0
2017-07-28,18.39,18.82,18.16,18.6,1171039,0
2017-07-31,18.57,18.605,18.08,18.19,1560915,0
2017-08-01,18.35,18.5,18.1,18.49,1054418,0
2017-08-02,18.4,18.49,18.34,18.41,709431,0
2017-08-03,18.39,18.39,17.875,17.99,964121,0
2017-08-04,17.99,18.02,17.82,18.02,563173,0
2017-08-07,17.98,18.04,17.85,18.03,1871899,0
2017-08-08,17.92,17.95,17.67,17.71,540369,0
2017-08-09,17.62,17.62,17.38,17.54,488783,0
2017-08-10,17.2,17.26,17.02,17.13,1039091,0
2017-08-11,16.38,17.04,16.1,16.93,856629,0
2017-08-14,17.01,17.25,16.96,17.14,751242,0
2017-08-15,17.26,17.29,17.03,17.04,587073,0
2017-08-16,17.05,17.22,17,17.19,885134,0
2017-08-17,17.08,17.085,16.73,16.76,1111705,0
2017-08-18,16.76,16.77,16.53,16.55,728639,0
2017-08-21,16.5,16.54,16.28,16.48,558723,0
2017-08-22,16.75,16.84,16.585,16.66,901860,0
2017-08-23,16.55,16.61,16.5,16.54,480885,0
2017-08-24,16.6,16.86,16.6,16.76,1243808,0
2017-08-25,16.82,17.06,16.74,16.94,1154979,0
2017-08-28,16.95,17.18,16.9,17.16,1461693,0
2017-08-29,16.91,17.07,16.725,16.74,808098,0
2017-08-30,16.7,16.74,16.5,16.56,1047120,0
2017-08-31,16.47,16.49,16.32,16.49,1056685,0
2017-09-01,16.49,16.62,16.19,16.22,863530,0
2017-09-05,15.83,15.83,15.22,15.32,1589476,0
2017-09-06,15.33,15.41,15.23,15.27,1787592,0
2017-09-07,15.41,15.43,15.27,15.31,1825143,0
2017-09-08,15.31,15.35,15.01,15.14,1018741,0
2017-09-11,15.27,15.34,15.04,15.17,1389445,0
2017-09-12,15.18,15.23,15.04,15.17,1041377,0
2017-09-13,15.15,15.15,14.775,14.78,2113699,0
2017-09-14,14.59,14.61,14.32,14.39,2335357,0
2017-09-15,14.5,14.53,14.23,14.33,5531593,0
2017-09-18,14.3,14.4,14.1,14.2,4275968,0
2017-09-19,14.2,14.27,13.89,13.98,3472175,0
2017-09-20,13.95,14.23,13.9,14.13,2665518,0
2017-09-21,14.1,14.36,14.06,14.31,2595825,0
2017-09-22,14.25,14.34,14.19,14.33,1800630,0
2017-09-25,14.28,14.325,14.06,14.13,2743375,0
2017-09-26,14.13,14.25,14.02,14.16,3235541,0
2017-09-27,14.16,14.24,14.08,14.15,3778890,0
2017-09-28,14.17,14.21,14.08,14.1,1545775,0
2017-09-29,14.11,14.165,13.84,13.87,1856819,0
2017-10-02,13.91,14.02,13.9,14.01,886373,0
2017-10-03,14.1,14.16,13.99,14,420925,0
2017-10-04,14.12,14.15,13.92,13.95,755798,0
2017-10-05,14,14.05,13.95,14.01,867498,0
2017-10-06,14.02,14.215,13.94,13.98,2003968,0
2017-10-09,13.93,13.95,13.86,13.9,553364,0
2017-10-10,13.88,14.21,13.773,14.21,2146093,0
2017-10-11,14.15,14.42,14.12,14.42,1383384,0
2017-10-12,14.36,14.51,14.305,14.43,2026816,0
2017-10-13,14.59,14.65,14.55,14.57,987618,0
2017-10-16,14.75,14.95,14.66,14.83,1447862,0
2017-10-17,14.77,14.82,14.43,14.61,1536887,0
2017-10-18,14.55,14.565,14.45,14.51,1016069,0
2017-10-19,14.51,14.54,14.39,14.5,1044970,0
2017-10-20,14.5,14.5,14.32,14.35,753904,0
2017-10-23,14.35,14.44,14.2,14.28,1607896,0
2017-10-24,14.35,14.41,14.28,14.32,994127,0
2017-10-25,14.2,14.2,14.02,14.07,654927,0
2017-10-26,14.08,14.14,14.035,14.04,645988,0
2017-10-27,14.17,14.18,14.04,14.12,826461,0
2017-10-30,14.12,14.22,14.04,14.18,1194344,0
2017-10-31,14.37,14.64,14.325,14.39,1055417,0
2017-11-01,14.4,14.41,13.91,14.13,1238718,0
2017-11-02,14.05,14.15,14.035,14.06,724420,0
2017-11-03,14.09,14.17,14.045,14.08,628660,0
2017-11-06,14.05,14.18,14.01,14.1,619605,0
2017-11-07,14.06,14.17,14.015,14.1,1783211,0
2017-11-08,14.11,14.19,14.02,14.17,567012,0
2017-11-09,14.045,14.29,14.04,14.23,567742,0
2017-11-10,14.22,14.38,14.16,14.33,641717,0
