Date,Open,High,Low,Close,Volume,OpenInt
2005-12-14,11.5,11.5,11.05,11.05,246300,0
2005-12-15,10.9,10.9,10.55,10.55,373000,0
2005-12-16,10.56,10.75,10.56,10.75,179000,0
2005-12-19,10.75,10.8,10.75,10.8,781300,0
2005-12-20,10.75,11.24,10.75,11,611400,0
2005-12-21,11,11.05,10.55,10.85,5796900,0
2005-12-22,10.6,11.12,10.59,10.6,4152500,0
2005-12-23,10.9,12.78,10.9,11.95,8844700,0
2005-12-27,12.2,12.79,12.13,12.5,3324100,0
2005-12-28,12.25,14,12.25,13.3,3187700,0
2005-12-29,13.8,13.83,13.21,13.21,1092100,0
2005-12-30,13.65,13.65,12.66,13.1,1208400,0
2006-01-03,12.9,13.5,12.81,13.5,1875500,0
2006-01-04,13.47,13.85,13,13,2342000,0
2006-01-05,13,13.31,12.95,13,2880600,0
2006-01-06,13,13.08,12.77,12.93,1627700,0
2006-01-09,12.83,13.75,12.82,13.75,1133600,0
2006-01-10,13.85,13.85,13.45,13.65,1382200,0
2006-01-11,13.6,14.6,13.48,14.32,2884200,0
2006-01-12,14,14.65,13.9,14.4,2363900,0
2006-01-13,14.4,14.77,14.37,14.77,2023000,0
2006-01-17,14.45,15.14,14.4,14.87,1754300,0
2006-01-18,14.4,14.65,14.31,14.49,1714500,0
2006-01-19,14.4,15.22,14.29,15.22,4355100,0
2006-01-20,15.4,16.75,15.3,16.56,3528300,0
2006-01-23,16.57,18.5,16.57,17.59,3088500,0
2006-01-24,17.39,17.8,17.3,17.59,1375600,0
2006-01-25,17.65,17.65,16.36,16.73,1517700,0
2006-01-26,16.8,17.45,16.45,16.57,811900,0
2006-01-27,16.57,17.4,16.57,17.05,1063900,0
2006-01-30,17.06,17.3,16.78,17.24,941200,0
2006-01-31,17.2,18,17.2,17.75,1478000,0
2006-02-01,17.76,17.85,17.26,17.51,403700,0
2006-02-02,17.5,17.58,17.25,17.4,804400,0
2006-02-03,17.28,17.74,17.25,17.65,243700,0
2006-02-06,17.7,17.75,17.49,17.64,338300,0
2006-02-07,17.75,18.15,17.54,17.76,322000,0
2006-02-08,17.76,17.87,17.51,17.87,210600,0
2006-02-09,17.92,19,17.9,18.95,836800,0
2006-02-10,19,19.3,18.98,19.07,456100,0
2006-02-13,19,19.56,19,19.4,718000,0
2006-02-14,19.4,19.4,18.92,19.02,436300,0
2006-02-15,19,19.12,18.97,19.07,674500,0
2006-02-16,19.08,19.08,18.45,18.5,1359700,0
2006-02-17,18.4,18.47,17.9,17.94,257000,0
2006-02-21,17.55,19.2,17.46,18.93,861700,0
2006-02-22,18.68,19,18.57,18.94,117900,0
2006-02-23,18.51,18.93,18.3,18.71,131000,0
2006-02-24,18.6,18.7,17.78,18.49,670600,0
2006-02-27,18.35,18.58,17.84,17.91,270300,0
2006-02-28,17.85,17.98,17.72,17.85,174200,0
2006-03-01,17.75,17.88,17.65,17.79,147200,0
2006-03-02,17.75,17.81,17.59,17.72,181000,0
2006-03-03,17.65,17.67,17.5,17.55,188000,0
2006-03-06,17.55,18.34,17.55,18.22,112700,0
2006-03-07,18.15,18.15,17.67,17.95,142100,0
2006-03-08,17.91,18.13,17.9,17.95,66400,0
2006-03-09,17.9,18.11,17.9,18.11,198000,0
2006-03-10,18.06,18.49,18,18.08,1187800,0
2006-03-13,18,18.03,17.93,17.98,90200,0
2006-03-14,17.9,18.23,17.83,18.21,141100,0
2006-03-15,18.12,18.12,17.94,18,143700,0
2006-03-16,18,18.7,18,18.5,263100,0
2006-03-17,18.5,18.6,18.23,18.51,556600,0
2006-03-20,18.45,18.88,18.39,18.61,171600,0
2006-03-21,18.55,18.95,18.55,18.85,254900,0
2006-03-22,18.85,19,18.6,19,116100,0
2006-03-23,19,19.02,18.82,18.85,258200,0
2006-03-24,18.82,19.11,18.51,18.85,271200,0
2006-03-27,18.83,18.85,18.47,18.72,120100,0
2006-03-28,18.62,19.09,18.61,18.93,123400,0
2006-03-29,18.98,19.03,18.65,18.99,114500,0
2006-03-30,18.92,19.1,18.9,19.02,237200,0
2006-03-31,19.09,19.99,19.09,19.84,238000,0
2006-04-03,19.86,19.9,19.15,19.17,150000,0
2006-04-04,19.1,19.28,18.92,19.02,156900,0
2006-04-05,19.06,19.1,18.95,19,119000,0
2006-04-06,18.98,19.25,18.97,19.19,810600,0
2006-04-07,19.1,19.25,19.05,19.2,57600,0
2006-04-10,19.18,19.21,19,19.06,98600,0
2006-04-11,19.06,19.15,18.96,19,135900,0
2006-04-12,19,19.25,18.87,19.17,256000,0
2006-04-13,19.1,19.25,19.1,19.2,216800,0
2006-04-17,19.16,19.44,19.16,19.39,128900,0
2006-04-18,19.33,19.55,19.26,19.3,86600,0
2006-04-19,19.35,19.44,19.18,19.24,179400,0
2006-04-20,19.24,19.25,19.15,19.23,77400,0
2006-04-21,19.23,19.43,19.11,19.16,223400,0
2006-04-24,19.15,19.35,19.15,19.25,228500,0
2006-04-25,19.25,19.44,19.16,19.21,136100,0
2006-04-26,19.21,19.56,19.21,19.36,144500,0
2006-04-27,19.25,19.38,19.01,19.15,116800,0
2006-04-28,19,19.25,19,19,211200,0
2006-05-01,19.05,19.57,19.05,19.41,207500,0
2006-05-02,19.3,19.49,19.3,19.36,176500,0
2006-05-03,19.35,19.49,19.3,19.39,71200,0
2006-05-04,19.44,19.6,19.33,19.5,168500,0
2006-05-05,19.6,20.5,19.55,20.24,316700,0
2006-05-08,20.34,20.34,19.97,20.14,113400,0
2006-05-09,20.12,21.18,20.12,21,393800,0
2006-05-10,20.95,21.35,20.95,21.25,166500,0
2006-05-11,21.2,21.2,20.71,20.95,206700,0
2006-05-12,20.87,21.16,20.72,21.06,211400,0
2006-05-15,21.13,21.71,21,21.69,201900,0
2006-05-16,21.61,21.62,21.15,21.61,149900,0
2006-05-17,21.65,21.65,20.68,20.81,167500,0
2006-05-18,21,21.7,21,21.66,247300,0
2006-05-19,21.62,21.99,20.94,21.8,183400,0
2006-05-22,21.79,21.86,21.28,21.31,474200,0
2006-05-23,21.35,21.44,21.29,21.41,276200,0
2006-05-24,21.41,21.48,21,21.23,570900,0
2006-05-25,21.33,22.12,21.08,22.05,254100,0
2006-05-26,22.18,23.72,22.18,23.34,326400,0
2006-05-30,23.4,23.4,22.57,22.65,192400,0
2006-05-31,22.6,22.99,22.3,22.8,1011000,0
2006-06-01,22.8,23.85,22.8,23.46,482300,0
2006-06-02,23.5,24.06,23.47,23.68,503900,0
2006-06-05,23.62,23.99,23.55,23.9,176200,0
2006-06-06,23.9,24.27,23.71,24.27,220000,0
2006-06-07,24.27,24.9,24.21,24.58,398300,0
2006-06-08,24.68,24.7,24.02,24.13,597700,0
2006-06-09,24.16,24.5,23.68,23.75,427600,0
2006-06-12,23.7,23.79,22.99,23.03,291700,0
2006-06-13,22.68,22.9,21.87,22.04,1077300,0
2006-06-14,21.89,21.95,20.78,20.93,562600,0
2006-06-15,20.94,21.35,20.81,20.81,459300,0
2006-06-16,21.05,21.7,21.05,21.19,509400,0
2006-06-19,21.19,21.88,21.03,21.5,825600,0
2006-06-20,21.6,22.09,21.48,21.75,613900,0
2006-06-21,21.8,22.28,21.69,21.69,433300,0
2006-06-22,21.71,22.24,21.65,21.96,324100,0
2006-06-23,21.98,22.13,21.37,21.43,340000,0
2006-06-26,21.4,22.38,21.03,21.79,264600,0
2006-06-27,21.75,22.11,20.76,20.93,259300,0
2006-06-28,21.1,21.41,20.51,21.08,233500,0
2006-06-29,21.17,22.11,20.99,22,229100,0
2006-06-30,21.95,22.29,20.36,20.36,3053800,0
2006-07-03,20.45,20.97,20.44,20.97,379100,0
2006-07-05,21.07,21.64,20.85,20.87,468600,0
2006-07-06,20.84,21.19,20.59,20.76,372500,0
2006-07-07,20.72,21.62,20.59,20.98,262700,0
2006-07-10,21.08,21.61,21.07,21.45,226400,0
2006-07-11,21.35,21.86,21.17,21.8,431600,0
2006-07-12,21.8,22.09,21.3,21.5,518000,0
2006-07-13,21.44,21.68,21.25,21.61,266000,0
2006-07-14,21.55,22,21.45,21.83,617600,0
2006-07-17,21.82,22.38,21.75,22.16,309600,0
2006-07-18,22.22,22.48,21.61,21.78,387000,0
2006-07-19,21.76,22.43,21.64,22.21,514700,0
2006-07-20,22.2,22.25,21.61,21.9,301200,0
2006-07-21,21.9,21.94,20.75,21.19,256900,0
2006-07-24,21.2,21.58,20.89,20.93,362500,0
2006-07-25,21.04,21.25,20.91,21.03,364600,0
2006-07-26,20.92,21.8,20.75,21.76,442100,0
2006-07-27,21.76,21.9,21.15,21.4,349100,0
2006-07-28,21.45,21.81,21.3,21.48,242000,0
2006-07-31,21.1,21.25,20.75,20.96,297200,0
2006-08-01,20.86,20.87,20.31,20.34,383800,0
2006-08-02,20.5,21.03,20.35,20.91,215800,0
2006-08-03,20.79,20.83,20.29,20.35,212500,0
2006-08-04,20.34,20.55,18.85,19.46,831100,0
2006-08-07,19.36,19.49,18.76,19.16,421500,0
2006-08-08,19.13,19.29,18.68,18.79,337100,0
2006-08-09,19,19.93,18.45,18.78,473300,0
2006-08-10,18.66,19.05,18.17,18.82,327400,0
2006-08-11,18.81,19.19,18.5,19.02,229800,0
2006-08-14,19,19.53,18.94,19.03,426700,0
2006-08-15,19.03,19.73,19.03,19.58,266400,0
2006-08-16,19.76,19.97,19.7,19.93,121100,0
2006-08-17,19.83,20.63,19.71,20.3,335400,0
2006-08-18,20.4,20.4,19.87,20.08,194100,0
2006-08-21,19.97,20,19.59,19.7,93900,0
2006-08-22,19.65,19.97,19.4,19.97,157200,0
2006-08-23,20,20.44,19.59,20.22,182500,0
2006-08-24,20.22,20.25,19.25,19.32,184900,0
2006-08-25,19.32,19.75,19.22,19.27,175800,0
2006-08-28,19.25,20.1,19.25,19.92,213700,0
2006-08-29,20.1,21.25,19.92,21.16,377300,0
2006-08-30,21.3,21.86,21.11,21.15,227800,0
2006-08-31,21.2,21.33,20.89,20.98,236900,0
2006-09-01,21.01,21.64,20.85,21.01,123000,0
2006-09-05,21,21.49,20.97,21.11,165000,0
2006-09-06,20.95,21.16,20.28,20.28,209700,0
2006-09-07,20.2,21.22,20.2,20.3,372000,0
2006-09-08,20.27,20.56,19.7,19.88,239800,0
2006-09-11,19.79,20.99,19.79,20.57,166900,0
2006-09-12,20.67,21.53,20.67,21.38,255500,0
2006-09-13,21.43,22.62,21.37,22.51,849800,0
2006-09-14,22.56,22.66,21.98,22.45,278500,0
2006-09-15,22.46,22.48,21.65,22.01,603600,0
2006-09-18,21.7,22.27,21.63,21.96,255600,0
2006-09-19,21.95,21.95,20.73,20.91,440500,0
2006-09-20,21.05,22.56,21.05,21.99,349300,0
2006-09-21,21.97,22.4,21.75,21.9,277600,0
2006-09-22,21.8,21.85,21,21.43,257500,0
2006-09-25,21.41,22.36,20.8,21.92,140100,0
2006-09-26,21.85,22.4,21.68,21.93,206600,0
2006-09-27,21.93,21.97,21.21,21.5,681400,0
2006-09-28,21.5,21.5,20.91,20.99,574100,0
2006-09-29,20.99,21.2,20.35,20.42,264700,0
2006-10-02,20.35,20.45,19.74,20,243200,0
2006-10-03,20,20.55,19.68,20.02,419600,0
2006-10-04,20.03,20.41,20.03,20.4,253500,0
2006-10-05,20.47,20.9,20.46,20.75,346900,0
2006-10-06,20.65,20.93,20.54,20.85,128900,0
2006-10-09,20.88,20.97,20.34,20.5,326600,0
2006-10-10,20.5,20.54,20.05,20.13,219800,0
2006-10-11,20.13,20.29,19.8,20.11,290600,0
2006-10-12,20.25,20.53,20.11,20.18,279600,0
2006-10-13,20.2,20.25,20,20,323100,0
2006-10-16,19.96,20.15,19.84,20,741700,0
2006-10-17,19.9,20.25,19.9,20.01,1107500,0
2006-10-18,20.19,20.2,19.87,19.88,1353800,0
2006-10-19,19.92,20.49,19.92,20.2,348400,0
2006-10-20,20.2,20.2,19.6,19.99,368000,0
2006-10-23,19.85,20.24,19.75,19.98,662400,0
2006-10-24,19.9,20.05,19.76,19.83,224700,0
2006-10-25,19.83,20.38,19.81,19.89,331800,0
2006-10-26,20.05,20.13,19.85,19.98,550200,0
2006-10-27,19.99,20.1,19.89,19.95,444400,0
2006-10-30,19.9,20.57,19.87,20.5,928700,0
2006-10-31,20.6,21.52,20.6,21.26,744500,0
2006-11-01,21.36,21.71,21.2,21.37,562700,0
2006-11-02,21.25,22.09,21.2,21.79,451600,0
2006-11-03,21.9,22.16,21,21.41,526500,0
2006-11-06,21.61,22.01,21.52,21.82,362200,0
2006-11-07,21.77,22.74,20.94,22.63,593600,0
2006-11-08,22.55,22.55,19.84,22.05,858300,0
2006-11-09,22.06,22.06,21.24,21.47,443600,0
2006-11-10,21.47,21.83,21.28,21.72,283100,0
2006-11-13,21.6,21.61,21.27,21.59,343700,0
2006-11-14,21.59,22.35,21.4,22.08,477700,0
2006-11-15,22.14,22.66,21.28,21.9,341900,0
2006-11-16,22.01,22.3,21.74,22.08,204100,0
2006-11-17,22.06,22.06,21.6,21.9,207500,0
2006-11-20,21.93,22.1,21.59,21.96,197700,0
2006-11-21,21.97,21.97,21.7,21.9,278100,0
2006-11-22,21.9,21.96,21.52,21.67,287800,0
2006-11-24,21.68,21.8,21.51,21.62,84100,0
2006-11-27,21.45,21.6,20.53,20.86,304800,0
2006-11-28,20.73,20.95,20.53,20.68,227200,0
2006-11-29,21.05,21.2,20.51,20.67,989300,0
2006-11-30,20.64,21.7,20.4,21.44,912100,0
2006-12-01,22,24,21.82,23.05,1149300,0
2006-12-04,23.14,24.66,23.14,23.74,1215300,0
2006-12-05,23.84,23.92,23.39,23.64,665800,0
2006-12-06,23.5,24.03,22.8,23.91,398000,0
2006-12-07,23.91,24.01,22.71,22.87,300000,0
2006-12-08,22.77,22.9,22.09,22.69,429000,0
2006-12-11,22,22.68,21.89,22.43,551500,0
2006-12-12,22.27,22.44,22.2,22.38,269500,0
2006-12-13,22.38,22.88,22.38,22.62,283600,0
2006-12-14,22.76,23.02,22.06,22.18,679200,0
2006-12-15,22.15,22.86,21.72,21.8,961200,0
2006-12-18,21.85,22.07,21.58,21.79,579800,0
2006-12-19,21.6,22.26,21.23,22.04,875500,0
2006-12-20,22.04,22.1,21.34,21.36,533400,0
2006-12-21,21.46,22.38,21.41,22.04,417000,0
2006-12-22,21.99,22.08,21.71,21.96,407600,0
2006-12-26,21.95,22.1,21.51,21.86,181300,0
2006-12-27,22.11,22.29,22.01,22.23,307800,0
2006-12-28,22.2,22.72,22.2,22.4,534000,0
2006-12-29,22.41,22.6,22.16,22.4,314100,0
2007-01-03,22.6,23.26,22.58,23.17,553100,0
2007-01-04,23.18,23.86,22.8,23.7,676100,0
2007-01-05,22.84,24.05,22.84,23.26,528700,0
2007-01-08,23.31,23.65,23.13,23.52,249900,0
2007-01-09,23.5,25.29,22.95,23.42,244200,0
2007-01-10,23.26,23.66,23.15,23.6,249100,0
2007-01-11,23.76,24.1,23.75,23.96,415900,0
2007-01-12,23.99,24,23.45,23.6,236300,0
2007-01-16,23.67,24.12,23.48,23.56,159000,0
2007-01-17,23.5,23.89,23.47,23.73,270800,0
2007-01-18,23.73,24.28,23.54,24.11,542300,0
2007-01-19,24.04,24.8,23.79,24.77,688700,0
2007-01-22,24.78,24.9,24.22,24.56,581200,0
2007-01-23,24.48,24.56,23.99,24.37,441800,0
2007-01-24,24.49,25.15,24.24,24.74,417000,0
2007-01-25,24.7,24.87,24.12,24.21,317000,0
2007-01-26,24.3,24.64,23.98,24.45,234900,0
2007-01-29,24.4,24.79,24.25,24.41,183200,0
2007-01-30,24.41,24.47,24.17,24.34,274000,0
2007-01-31,24.24,24.9,24.12,24.68,222300,0
2007-02-01,24.7,24.72,24.3,24.48,265700,0
2007-02-02,24.5,24.5,24.37,24.46,433000,0
2007-02-05,24.37,24.61,24.32,24.5,836000,0
2007-02-06,24.3,25.49,24.21,24.77,591300,0
2007-02-07,24.84,25.03,24.77,25,248900,0
2007-02-08,24.92,25.07,24.86,25.05,178400,0
2007-02-09,25.02,25.05,24.49,24.66,309500,0
2007-02-12,24.8,24.92,24.2,24.3,336100,0
2007-02-13,24.3,24.88,24.3,24.86,284488,0
2007-02-14,24.84,25.01,24.52,24.75,704100,0
2007-02-15,25.63,25.63,24.44,24.77,445700,0
2007-02-16,24.76,25.17,24.62,24.95,381100,0
2007-02-20,24.83,24.85,24.55,24.64,518500,0
2007-02-21,24.54,24.76,24.48,24.65,239900,0
2007-02-22,24.65,24.7,24.15,24.41,416900,0
2007-02-23,24.42,24.49,24.09,24.12,526500,0
2007-02-26,24.18,24.28,23.95,24.16,574455,0
2007-02-27,23.91,24.22,22.83,23.3,554000,0
2007-02-28,23.3,23.5,23.1,23.14,513200,0
2007-03-01,22.57,23.55,22.34,23.04,427200,0
2007-03-02,22.86,23.14,22.19,22.22,466200,0
2007-03-05,21.93,22,21.07,21.11,594100,0
2007-03-06,21.41,23.31,21.26,21.75,562200,0
2007-03-07,21.75,21.75,21.12,21.21,516100,0
2007-03-08,21.43,22.15,21.4,22.11,654200,0
2007-03-09,22.31,22.56,21.64,22.26,292400,0
2007-03-12,22.13,22.4,21.73,22.32,283300,0
2007-03-13,22.2,22.2,21.35,21.49,447200,0
2007-03-14,21.43,22.14,21.25,21.76,423200,0
2007-03-15,21.79,22.4,21.79,22.21,517600,0
2007-03-16,22.21,22.33,21.92,22.04,512400,0
2007-03-19,22.17,22.2,21.92,22.02,205300,0
2007-03-20,22,22.64,22,22.59,242100,0
2007-03-21,22.58,23.05,22.03,22.91,397200,0
2007-03-22,23.03,23.03,22.58,22.92,362800,0
2007-03-23,22.93,23.25,22.88,23.12,594500,0
2007-03-26,23.1,23.17,22.62,22.84,602300,0
2007-03-27,23.09,23.41,22.53,22.59,351000,0
2007-03-28,22.46,22.88,21.99,22.77,735300,0
2007-03-29,22.99,23.11,22.27,22.63,526200,0
2007-03-30,22.72,23,21.93,22.06,588800,0
2007-04-02,22.06,22.06,21.47,21.55,405900,0
2007-04-03,21.6,22.2,21.45,21.79,268900,0
2007-04-04,21.8,21.82,21.26,21.62,231800,0
2007-04-05,21.56,21.61,21.31,21.5,210200,0
2007-04-09,21.5,21.64,21.3,21.41,193400,0
2007-04-10,21.38,21.73,21.29,21.6,410100,0
2007-04-11,21.61,22.45,21.48,21.57,694300,0
2007-04-12,21.5,21.6,21.24,21.29,902400,0
2007-04-13,21.25,21.46,21.17,21.24,968500,0
2007-04-16,21.32,21.78,21.32,21.71,514200,0
2007-04-17,21.69,21.79,21.49,21.73,316800,0
2007-04-18,21.59,21.79,21.34,21.49,288800,0
2007-04-19,21.23,21.49,21.14,21.35,444000,0
2007-04-20,22.05,22.33,21.92,22.32,389300,0
2007-04-23,22.21,22.22,21.25,21.35,698500,0
2007-04-24,21.35,21.5,21.22,21.3,665100,0
2007-04-25,21.47,21.56,21.34,21.38,254100,0
2007-04-26,21.35,21.4,21.01,21.12,210000,0
2007-04-27,21.02,21.16,20.64,20.7,329300,0
2007-04-30,20.64,20.64,20.16,20.29,918900,0
2007-05-01,20.25,20.37,20.01,20.22,490568,0
2007-05-02,20.19,20.66,20.15,20.5,457300,0
2007-05-03,20.54,20.81,20.5,20.71,327200,0
2007-05-04,20.78,21.04,20.73,20.94,565200,0
2007-05-07,20.88,21.15,20.82,21.02,420400,0
2007-05-08,20.95,21.02,20.62,20.96,535500,0
2007-05-09,20.81,21.43,20.65,21.38,827300,0
2007-05-10,21.21,21.87,21.15,21.59,927900,0
2007-05-11,20.99,21.39,20.79,21.04,1265700,0
2007-05-14,21.04,21.22,20.96,21.03,414600,0
2007-05-15,21.04,21.04,20.31,20.51,1243100,0
2007-05-16,20.53,20.53,20.18,20.3,579400,0
2007-05-17,20.31,20.31,20.09,20.16,836600,0
2007-05-18,20.16,20.54,19.81,20.46,705900,0
2007-05-21,20.46,20.46,19.79,20.11,1401100,0
2007-05-22,20.22,20.22,19.95,20.1,508100,0
2007-05-23,20.16,20.22,19.27,19.36,1403980,0
2007-05-24,19.31,19.4,18.75,19.27,1816500,0
2007-05-25,19.42,20.31,19.42,19.9,779600,0
2007-05-29,19.99,20.13,19.75,20.05,1284700,0
2007-05-30,19.88,20.73,19.59,20.47,1110810,0
2007-05-31,20.4,22.72,20.36,22.4,2654902,0
2007-06-01,22.4,23.4,22.16,22.61,1569300,0
2007-06-04,22.57,23.14,22.53,22.96,642900,0
2007-06-05,22.95,23.09,22.71,23.02,677700,0
2007-06-06,23,23.08,22.82,22.93,1277700,0
2007-06-07,22.83,22.85,22.1,22.67,874200,0
2007-06-08,22.58,23,22.5,22.92,364100,0
2007-06-11,22.93,23.63,22.93,23.17,343800,0
2007-06-12,22.94,22.94,22.39,22.77,723100,0
2007-06-13,22.84,22.84,22.3,22.52,520200,0
2007-06-14,22.6,23.37,22.6,22.99,413000,0
2007-06-15,23.37,24.07,23.28,23.61,1064700,0
2007-06-18,23.62,24.09,23.57,24.05,841800,0
2007-06-19,23.9,23.98,23.29,23.9,437900,0
2007-06-20,23.92,23.92,23.21,23.25,391100,0
2007-06-21,23.1,23.13,22.75,22.98,511500,0
2007-06-22,22.98,23.11,22.52,22.96,751700,0
2007-06-25,22.9,22.99,22.3,22.35,488400,0
2007-06-26,22.4,22.61,22,22.43,596200,0
2007-06-27,22.24,22.92,21.88,22.92,351700,0
2007-06-28,22.95,23.46,22.48,22.58,457600,0
2007-06-29,22.7,22.91,22.22,22.38,581300,0
2007-07-02,22.42,22.83,22.19,22.55,363100,0
2007-07-03,22.55,22.72,22.23,22.59,230200,0
2007-07-05,22.59,22.83,22.52,22.61,474600,0
2007-07-06,22.69,22.88,22.59,22.87,393200,0
2007-07-09,22.9,23.06,22.74,23.01,324000,0
2007-07-10,21.95,22.11,21.07,21.29,3938811,0
2007-07-11,21.1,21.63,21.05,21.5,4989600,0
2007-07-12,21.59,22.23,21.38,22.13,1905500,0
2007-07-13,22.12,23,21.51,22.84,2556200,0
2007-07-16,22.8,22.98,22.35,22.91,711500,0
2007-07-17,22.9,23.19,22.1,23.06,1040000,0
2007-07-18,22.96,22.96,22.25,22.75,1096800,0
2007-07-19,22.88,23.27,22.84,22.99,1205400,0
2007-07-20,22.94,23.08,22.3,22.63,482300,0
2007-07-23,22.68,22.71,22.28,22.34,333800,0
2007-07-24,22.02,22.18,21.4,21.65,813000,0
2007-07-25,21.79,21.81,21,21.52,519000,0
2007-07-26,21.19,21.34,19.81,20.85,804900,0
2007-07-27,20.25,20.6,19.74,20.14,913400,0
2007-07-30,20.01,20.1,19.51,19.79,589400,0
2007-07-31,20.04,20.29,19.59,19.86,903700,0
2007-08-01,20.01,20.34,19.75,20,824100,0
2007-08-02,20,20.07,19.79,19.96,667400,0
2007-08-03,19.91,19.97,18.7,18.71,698700,0
2007-08-06,18.74,19.01,17.2,17.57,1962700,0
2007-08-07,17.44,17.5,16.85,17.4,1224300,0
2007-08-08,17.54,20.46,17.43,19.46,2324400,0
2007-08-09,19.46,19.46,18.61,19.42,1290540,0
2007-08-10,19.07,22.95,18,22.68,3247103,0
2007-08-13,22.25,22.65,20.68,20.88,718900,0
2007-08-14,20.98,21.02,20.32,20.37,352800,0
2007-08-15,20.38,20.91,19.8,19.81,480500,0
2007-08-16,19.89,20.82,19.05,20.01,1211400,0
2007-08-17,20.01,22,19.8,20.89,1254500,0
2007-08-20,21,21.22,20.53,20.92,392700,0
2007-08-21,20.88,21.31,20.27,20.41,683800,0
2007-08-22,20.5,21,20.17,20.24,550400,0
2007-08-23,20.41,21.17,20.3,21.16,594200,0
2007-08-24,21.13,21.35,20.71,21.26,385100,0
2007-08-27,21.24,21.3,20.92,21.04,375588,0
2007-08-28,20.89,21.17,20.61,20.61,329800,0
2007-08-29,20.77,21.09,20.41,21.05,329100,0
2007-08-30,20.81,21.11,20.45,20.61,361400,0
2007-08-31,20.93,20.93,20.31,20.7,228900,0
2007-09-04,20.6,21.48,20.52,21.09,212000,0
2007-09-05,21,21.13,20.43,20.72,426300,0
2007-09-06,20.83,21.14,20.27,21.11,425100,0
2007-09-07,21.88,21.88,20,20.3,1201600,0
2007-09-10,20.39,20.69,19.96,20.08,476000,0
2007-09-11,20.15,20.74,19.8,20.67,865600,0
2007-09-12,20.58,20.59,20,20.15,394900,0
2007-09-13,20.33,20.84,19.96,20.55,442100,0
2007-09-14,20.34,20.73,19.9,20.73,561100,0
2007-09-17,20.64,20.66,19.46,19.86,1379300,0
2007-09-18,19.93,21,19.59,20.92,387700,0
2007-09-19,21.15,21.39,20.42,20.73,570100,0
2007-09-20,21.01,22,20.94,21.25,491400,0
2007-09-21,21.45,21.45,20.32,20.76,850500,0
2007-09-24,20.8,21.1,20.54,20.83,321900,0
2007-09-25,20.66,21.06,20.51,20.84,470400,0
2007-09-26,21.48,21.48,20.6,20.63,648400,0
2007-09-27,20.76,21,20.14,20.69,630200,0
2007-09-28,20.66,21.4,20.66,21.25,314100,0
2007-10-01,21.29,22.5,21.1,22.47,577900,0
2007-10-02,22.5,23,22.25,22.94,424400,0
2007-10-03,22.76,22.92,22.21,22.5,319900,0
2007-10-04,22.5,23.08,21.79,22.13,1077100,0
2007-10-05,22.34,23.4,22.06,23.08,913800,0
2007-10-08,23.08,23.16,22.72,22.96,255900,0
2007-10-09,22.93,23.68,22.78,23.68,356300,0
2007-10-10,23.77,24.03,23.32,23.36,476500,0
2007-10-11,23.57,23.85,22.31,22.49,842600,0
2007-10-12,22.43,23.09,22.06,22.17,493900,0
2007-10-15,22.02,22.15,21.11,21.42,918300,0
2007-10-16,21.32,21.56,20.55,21.45,847400,0
2007-10-17,21.74,22,20.58,20.84,713900,0
2007-10-18,20.8,21.05,19.98,20.16,812300,0
2007-10-19,20.14,20.21,19.35,19.53,740800,0
2007-10-22,19.31,20.36,19.04,20.23,626400,0
2007-10-23,20.46,20.74,19.81,20.07,310500,0
2007-10-24,19.94,20.25,19.35,20.04,391000,0
2007-10-25,20.1,20.45,19.82,19.93,474000,0
2007-10-26,20.18,20.41,19.73,20.4,222400,0
2007-10-29,20.47,20.54,20.06,20.46,260100,0
2007-10-30,20.22,20.42,20,20.25,303900,0
2007-10-31,20.29,20.54,19.87,20.44,345800,0
2007-11-01,20.02,20.16,18.65,19,955200,0
2007-11-02,19.27,19.69,18.83,19.34,682700,0
2007-11-05,19.34,19.58,18.65,19.49,1036303,0
2007-11-06,19.29,19.54,18.8,19.16,480000,0
2007-11-07,18.96,19.01,17.89,17.97,703700,0
2007-11-08,18.21,18.55,17.68,18.34,682759,0
2007-11-09,17.88,17.99,15.23,15.79,2651900,0
2007-11-12,15.8,16.54,15.32,16.37,2178805,0
2007-11-13,16.49,16.75,15.72,16.38,1068322,0
2007-11-14,16.52,16.6,15.59,15.98,1446900,0
2007-11-15,15.81,16.34,15.34,16.33,1011600,0
2007-11-16,16.41,16.52,15.83,16.23,1225200,0
2007-11-19,16.23,16.23,15.48,15.61,1646205,0
2007-11-20,15.7,15.7,13.97,14.3,1000800,0
2007-11-21,14.06,14.56,13.78,14.56,912100,0
2007-11-23,14.74,14.83,14.02,14.59,279100,0
2007-11-26,14.77,14.79,13.62,13.68,832151,0
2007-11-27,13.74,13.79,12.96,13.16,988300,0
2007-11-28,13.35,13.6,12.86,13.6,1256200,0
2007-11-29,13.6,13.93,13.2,13.56,936500,0
2007-11-30,13.9,14.24,13.37,13.42,1422100,0
2007-12-03,13.6,13.6,12.69,13.12,882463,0
2007-12-04,12.99,13.27,12.68,12.91,693800,0
2007-12-05,13.08,13.27,12.5,12.56,1177400,0
2007-12-06,12.5,13.66,12.5,13.66,871448,0
2007-12-07,13.67,13.83,13.37,13.57,711440,0
2007-12-10,13.57,14.78,13.51,14.36,975654,0
2007-12-11,14.46,14.89,14.04,14.21,1179090,0
2007-12-12,14.58,15.02,14.46,14.83,1223650,0
2007-12-13,14.67,15,14.17,14.76,891700,0
2007-12-14,14.5,14.67,13.98,14.02,733200,0
2007-12-17,13.78,14.1,13.58,13.58,486400,0
2007-12-18,13.72,13.8,13.17,13.3,1189305,0
2007-12-19,13.33,14.09,13.32,14.02,1255800,0
2007-12-20,14.14,14.14,13.29,14.12,1078900,0
2007-12-21,14.36,15.47,14.36,15.45,1025010,0
2007-12-24,15.48,15.48,14.55,14.83,302300,0
2007-12-26,14.75,15.59,14.75,15.4,384100,0
2007-12-27,15.4,15.46,14.5,14.54,430200,0
2007-12-28,14.54,15.08,14.54,14.67,228400,0
2007-12-31,14.55,14.74,14.12,14.52,571978,0
2008-01-02,14.45,14.66,13.8,14.13,610700,0
2008-01-03,14.28,14.64,14.13,14.36,705470,0
2008-01-04,14.2,14.25,13.65,13.72,856500,0
2008-01-07,13.81,14.4,13.7,14.18,749600,0
2008-01-08,14.29,15.04,14,14.03,1120200,0
2008-01-09,14.02,14.02,12.79,13.42,1062600,0
2008-01-10,13.24,13.78,13.01,13.36,567700,0
2008-01-11,13.28,13.98,13.03,13.42,825800,0
2008-01-14,13.58,13.59,12.05,12.76,1238950,0
2008-01-15,12.71,13.02,12.33,12.59,602000,0
2008-01-16,12.65,13.04,12.33,12.85,1240200,0
2008-01-17,12.92,12.92,11.48,11.88,1116180,0
2008-01-18,11.9,11.93,10.68,10.87,1753200,0
2008-01-22,10.46,10.47,9.76,9.82,2403473,0
2008-01-23,9.57,9.75,9.4,9.62,2293896,0
2008-01-24,9.61,10.33,9.26,10.25,1315700,0
2008-01-25,10.42,10.67,9.8,10.02,1127700,0
2008-01-28,9.98,10.44,9.87,10.25,641200,0
2008-01-29,10.33,10.46,10.1,10.3,846300,0
2008-01-30,10.13,10.55,9.96,10.49,1049000,0
2008-01-31,10.28,10.99,10.09,10.9,965433,0
2008-02-01,10.82,11.61,10.82,11.52,831415,0
2008-02-04,11.47,11.94,11.39,11.75,1012600,0
2008-02-05,11.54,11.69,10.89,10.94,542500,0
2008-02-06,11.07,11.41,10.62,10.65,508200,0
2008-02-07,10.63,11.32,10.53,10.66,507359,0
2008-02-08,10.62,10.81,10.23,10.5,350000,0
2008-02-11,10.45,10.59,10.17,10.46,329115,0
2008-02-12,10.7,11.3,10.7,11.25,1626712,0
2008-02-13,11.33,11.9,11.28,11.74,801199,0
2008-02-14,11.79,11.79,11.16,11.25,710800,0
2008-02-15,11.17,11.37,11.14,11.28,526100,0
2008-02-19,11.48,11.58,11.13,11.17,461800,0
2008-02-20,11.11,11.89,10.99,11.62,687205,0
2008-02-21,11.72,11.91,10.95,11.13,1049671,0
2008-02-22,11.1,11.25,10.89,11.2,728800,0
2008-02-25,11.23,11.59,10.86,11.51,1084800,0
2008-02-26,11.41,12.03,11.39,12,916249,0
2008-02-27,11.83,12.21,11.67,12.07,852900,0
2008-02-28,12.26,12.57,12.01,12.2,810750,0
2008-02-29,11.09,12.07,11,11.87,1686395,0
2008-03-03,11.94,12.01,11.34,11.54,1184300,0
2008-03-04,11.4,11.61,11.09,11.56,635100,0
2008-03-05,11.7,12.03,11.56,11.96,996726,0
2008-03-06,11.87,11.92,11.41,11.47,885526,0
2008-03-07,11.28,11.76,11.26,11.51,587700,0
2008-03-10,11.53,11.71,10.91,10.97,1810600,0
2008-03-11,11.3,11.61,10.89,11.01,873150,0
2008-03-12,10.97,11.07,10.58,10.63,846400,0
2008-03-13,10.51,11.26,10.5,11.17,797800,0
2008-03-14,11.17,11.27,10.28,10.48,974789,0
2008-03-17,10.29,10.29,9.76,9.83,784064,0
2008-03-18,9.9,11.02,9.85,10.77,1533551,0
2008-03-19,10.77,11.12,10.6,10.62,578000,0
2008-03-20,10.78,11.02,10.35,11,2653608,0
2008-03-24,11,12,10.85,11.81,1276869,0
2008-03-25,11.79,12.33,11.76,12.14,1287730,0
2008-03-26,12.06,12.27,11.75,11.98,576040,0
2008-03-27,12.04,12.27,11.93,11.93,482260,0
2008-03-28,12,12.36,11.8,11.83,687278,0
2008-03-31,12.11,12.49,12.02,12.13,825922,0
2008-04-01,12.31,13.02,12.19,12.81,933571,0
2008-04-02,12.78,13.05,12.61,12.7,770400,0
2008-04-03,12.63,13.26,12.51,13.04,404510,0
2008-04-04,13.08,13.13,12.47,13.11,420384,0
2008-04-07,13.28,13.57,12.83,13.44,522990,0
2008-04-08,13.15,13.58,12.82,13.17,411987,0
2008-04-09,13.24,13.44,12.47,12.5,481936,0
2008-04-10,12.4,13.37,12.18,13.29,624100,0
2008-04-11,13.05,13.46,12.75,12.77,828800,0
2008-04-14,12.84,12.98,12.46,12.47,384092,0
2008-04-15,12.55,12.55,12.1,12.33,374434,0
2008-04-16,12.47,13.18,12.37,13.16,444455,0
2008-04-17,13.05,13.2,12.89,13.06,241042,0
2008-04-18,13.14,13.58,12.66,13.5,718060,0
2008-04-21,13.36,13.61,13.27,13.51,724915,0
2008-04-22,13.47,13.71,13.4,13.52,859830,0
2008-04-23,13.58,13.73,13.37,13.65,556621,0
2008-04-24,13.68,14,13.44,13.91,504245,0
2008-04-25,14.01,14.15,13.5,13.9,404880,0
2008-04-28,13.87,14.04,13.71,13.76,540038,0
2008-04-29,13.76,13.97,13.58,13.73,594321,0
2008-04-30,13.95,14.05,13.43,13.79,636237,0
2008-05-01,13.85,14.47,13.76,14.4,552547,0
2008-05-02,14.62,14.92,14.24,14.39,361336,0
2008-05-05,14.39,14.39,13.52,13.94,638900,0
2008-05-06,13.88,14.3,13.68,14.17,479220,0
2008-05-07,14.21,14.39,13.93,14,504340,0
2008-05-08,14.1,14.2,13.77,14.11,377946,0
2008-05-09,14.11,14.11,12.64,13.5,689793,0
2008-05-12,13.35,14.34,13.35,14.21,718683,0
2008-05-13,14.16,15.24,14.16,15.12,616358,0
2008-05-14,15.13,15.49,15.02,15.2,375425,0
2008-05-15,15.23,15.92,15.09,15.84,524709,0
2008-05-16,16,16.15,15.32,15.52,972884,0
2008-05-19,15.55,15.55,14.98,15.28,582167,0
2008-05-20,15.18,15.39,14.94,15.11,602292,0
2008-05-21,15.1,15.49,14.71,14.89,484284,0
2008-05-22,14.89,15.38,14.68,14.68,581764,0
2008-05-23,14.57,14.82,14.01,14.5,801082,0
2008-05-27,14.46,14.63,14.3,14.58,511591,0
2008-05-28,14.67,15.25,14.66,15.01,601467,0
2008-05-29,14.99,15.81,14.99,15.6,559281,0
2008-05-30,15.46,15.5,15,15.15,483944,0
2008-06-02,15.15,15.25,14.25,14.62,539945,0
2008-06-03,14.71,14.9,14.27,14.48,635726,0
2008-06-04,14.39,14.84,14.31,14.38,407459,0
2008-06-05,14.39,14.85,14.3,14.71,295149,0
2008-06-06,14.61,14.61,13.98,14.09,386309,0
2008-06-09,14.11,14.11,13.02,13.34,825671,0
2008-06-10,13.48,13.7,13.2,13.53,477219,0
2008-06-11,13.44,13.44,12.93,12.98,626080,0
2008-06-12,12.86,13.3,12.77,12.87,1148362,0
2008-06-13,13.02,13.32,12.75,13.1,572686,0
2008-06-16,13,13.48,12.89,13.43,523001,0
2008-06-17,13.45,13.5,13.06,13.35,516819,0
2008-06-18,13.26,13.29,12.47,12.66,760733,0
2008-06-19,12.66,13.27,12.62,13,444549,0
2008-06-20,12.77,12.8,11.69,11.73,2737273,0
2008-06-23,11.73,11.91,11.16,11.27,1645329,0
2008-06-24,11.14,11.25,10.84,11.19,1293475,0
2008-06-25,11.24,11.42,10.88,11,995652,0
2008-06-26,10.89,10.94,10.61,10.61,523007,0
2008-06-27,10.61,10.78,10.33,10.49,1202222,0
2008-06-30,11.34,11.34,10.23,10.58,734127,0
2008-07-01,10.44,10.65,10.07,10.37,731634,0
2008-07-02,10.45,10.45,9.9,10.01,962622,0
2008-07-03,10,10,9.6,9.93,290743,0
2008-07-07,10.33,10.33,9.76,9.89,1142978,0
2008-07-08,9.95,10.79,9.9,10.69,1096024,0
2008-07-09,10.71,10.71,10,10.16,605905,0
2008-07-10,10.27,10.27,9.61,10.04,1086824,0
2008-07-11,9.79,10.63,9.79,10.52,1089817,0
2008-07-14,10.59,10.75,10.3,10.39,1020203,0
2008-07-15,10.26,10.64,9.86,10.3,1077292,0
2008-07-16,10.38,11.04,10.13,10.92,802828,0
2008-07-17,10.86,11.58,10.81,11.46,1298530,0
2008-07-18,11.33,11.45,10.93,11.24,749161,0
2008-07-21,11.29,11.73,11.24,11.38,524480,0
2008-07-22,11.3,12.15,11.16,12.05,806343,0
2008-07-23,11.94,13.18,11.94,12.71,977032,0
2008-07-24,13.26,13.5,12.3,12.42,751721,0
2008-07-25,12.56,13.31,12.55,12.67,665674,0
2008-07-28,12.64,12.64,11.71,11.81,483611,0
2008-07-29,11.9,13.03,11.89,12.72,664108,0
2008-07-30,12.78,13,12.23,12.35,604692,0
2008-07-31,12.09,12.92,12.05,12.62,595808,0
2008-08-01,12.63,12.87,11.87,12.26,1010076,0
2008-08-04,12.28,12.65,11.99,12.21,919745,0
2008-08-05,12.42,13.22,12.38,13.16,681269,0
2008-08-06,13.09,13.37,12.68,13.17,422894,0
2008-08-07,12.91,13.11,12.54,12.62,625564,0
2008-08-08,14.24,16.38,13.98,16.15,5380518,0
2008-08-11,15.88,16.65,15.88,16.35,2305833,0
2008-08-12,16.08,17.03,16.08,16.38,2283018,0
2008-08-13,16.19,16.63,16.17,16.26,1550355,0
2008-08-14,16.18,16.94,16.18,16.92,1565451,0
2008-08-15,17.02,17.5,16.68,17.48,922968,0
2008-08-18,17.55,17.87,17.01,17.12,748789,0
2008-08-19,16.63,17.19,16.63,16.89,718031,0
2008-08-20,16.89,17.22,16.53,17,755583,0
2008-08-21,16.81,16.85,15.92,16.09,883785,0
2008-08-22,16.25,16.32,15.65,16,930500,0
2008-08-25,15.92,16.12,15.45,15.79,877435,0
2008-08-26,15.82,16,15.21,15.67,1051367,0
2008-08-27,15.71,16.08,15.2,15.88,920671,0
2008-08-28,15.9,16.62,15.45,16.4,1798624,0
2008-08-29,16.19,16.39,15.91,16.05,839970,0
2008-09-02,16.38,16.73,15.76,16.03,886892,0
2008-09-03,15.96,16.32,15.59,16.17,1087497,0
2008-09-04,15.86,16.11,15.53,15.58,699428,0
2008-09-05,15.59,16.2,15.48,15.97,904894,0
2008-09-08,16.52,16.94,15.79,16.17,992548,0
2008-09-09,16.11,16.67,15.23,15.24,1132856,0
2008-09-10,15.53,16.1,15,15.87,590496,0
2008-09-11,15.63,17.36,15.63,16.9,1918370,0
2008-09-12,16.56,16.85,16,16.42,1920675,0
2008-09-15,15.71,16.25,14.62,14.9,1304234,0
2008-09-16,14.5,15.08,14.11,14.9,1679803,0
2008-09-17,14.57,15.1,13.39,13.39,1368403,0
2008-09-18,13.75,16.25,13.49,16.21,1764333,0
2008-09-19,17,18.75,15.2,16.59,2611229,0
2008-09-22,16.35,16.74,15.45,15.75,609893,0
2008-09-23,15.8,16.15,15.74,16.01,1045856,0
2008-09-24,16.09,16.61,15.45,15.97,663703,0
2008-09-25,16.13,16.87,15.74,16.5,1105343,0
2008-09-26,16.01,16.82,15.93,16.71,788345,0
2008-09-29,16.3,16.3,14.74,15.23,1122307,0
2008-09-30,15.7,16.37,15.37,16.27,745998,0
2008-10-01,16.31,16.75,15.87,16.49,863370,0
2008-10-02,16.28,16.48,15.31,15.34,919352,0
2008-10-03,15.65,16.04,14.28,14.33,692625,0
2008-10-06,13.98,14.4,12.91,13.83,1171586,0
2008-10-07,13.93,14.55,13.19,13.22,915595,0
2008-10-08,12.92,13.51,12.38,12.81,1262649,0
2008-10-09,12.87,13.2,11.73,11.74,809412,0
2008-10-10,10.88,12.83,9.32,12.33,1240660,0
2008-10-13,13.14,13.62,12.58,13.16,1133095,0
2008-10-14,13.54,13.54,12.69,13.32,932576,0
2008-10-15,13.16,13.25,11.34,11.43,1388393,0
2008-10-16,11.56,12.49,10.66,12.41,1135479,0
2008-10-17,12.05,12.33,11.4,11.93,869726,0
2008-10-20,11.92,12.11,11,11.54,697501,0
2008-10-21,11.28,11.55,10.56,11.23,781294,0
2008-10-22,10.78,10.96,9.88,10.1,439515,0
2008-10-23,10.13,10.21,8.52,9.3,1334697,0
2008-10-24,8.66,9.21,8.31,8.45,789619,0
2008-10-27,8.29,8.38,7.51,7.51,747909,0
2008-10-28,7.77,8.34,7.45,8.31,1247299,0
2008-10-29,8.47,8.92,8.2,8.76,1121592,0
2008-10-30,9.09,10.07,8.93,10.04,1087257,0
2008-10-31,9.94,11.91,9.8,11.25,1049349,0
2008-11-03,11.22,11.74,10.49,10.65,658315,0
2008-11-04,11.03,11.35,10.33,11.13,884650,0
2008-11-05,10.94,11.49,9.98,10.04,893624,0
2008-11-06,10.04,10.67,9.8,10.09,1457864,0
2008-11-07,10.19,10.59,8.7,8.89,1602221,0
2008-11-10,9.2,9.2,8.5,8.67,846897,0
2008-11-11,8.67,8.68,7.77,8.05,1587804,0
2008-11-12,7.84,7.84,5.63,5.85,1954858,0
2008-11-13,5.92,6.23,5.51,5.75,2575032,0
2008-11-14,5.78,5.94,5.46,5.5,1463433,0
2008-11-17,5.43,5.51,4.55,4.93,1639967,0
2008-11-18,4.86,5.03,4.5,4.73,1058977,0
2008-11-19,4.87,4.99,3.98,3.99,909137,0
2008-11-20,3.96,3.96,3.34,3.45,2750850,0
2008-11-21,3.54,3.61,2.73,3.06,7081423,0
2008-11-24,3.06,3.48,2.95,3.48,2602645,0
2008-11-25,3.6,3.76,3.13,3.76,1850339,0
2008-11-26,3.68,4.99,3.51,4.98,1810075,0
2008-11-28,4.95,4.99,4.75,4.89,526714,0
2008-12-01,4.88,4.88,3.81,3.84,863873,0
2008-12-02,3.98,4.51,3.57,3.81,1095068,0
2008-12-03,3.92,4.22,3.72,4.18,1702681,0
2008-12-04,4.17,4.27,3.97,4.1,626569,0
2008-12-05,4.04,4.07,3.72,4.03,2107090,0
2008-12-08,4.09,4.21,3.61,3.93,1463603,0
2008-12-09,3.87,4,3.61,3.62,837664,0
2008-12-10,3.7,3.84,3.63,3.83,585854,0
2008-12-11,3.84,4.25,3.57,3.71,1078269,0
2008-12-12,3.65,4.03,3.5,3.83,1259583,0
2008-12-15,3.9,4.17,3.5,3.65,1173694,0
2008-12-16,3.77,3.94,3.63,3.8,892542,0
2008-12-17,3.72,3.94,3.72,3.91,1352830,0
2008-12-18,3.96,4.15,3.77,4.01,1618621,0
2008-12-19,4.13,4.36,4.05,4.3,1808755,0
2008-12-22,4.31,4.37,3.85,3.99,1244650,0
2008-12-23,4.03,4.25,3.93,4.02,1084840,0
2008-12-24,4.04,4.74,4.02,4.55,360556,0
2008-12-26,4.6,4.71,4.24,4.39,440627,0
2008-12-29,4.39,4.43,4.07,4.38,621762,0
2008-12-30,4.46,4.95,4.46,4.95,891208,0
2008-12-31,4.96,5.89,4.91,5.74,1275666,0
2009-01-02,5.73,5.77,5.36,5.6,1335884,0
2009-01-05,5.58,5.59,5.16,5.39,674618,0
2009-01-06,5.39,5.83,5.33,5.64,821383,0
2009-01-07,5.51,5.63,5.29,5.41,664534,0
2009-01-08,5.36,6.54,5.25,6.27,1999261,0
2009-01-09,6.25,6.33,5.5,5.77,1370779,0
2009-01-12,5.6,5.76,5.32,5.55,1481607,0
2009-01-13,5.54,5.84,5.34,5.5,923461,0
2009-01-14,5.35,5.38,4.82,5.02,1139247,0
2009-01-15,5.02,5.55,4.66,5.11,929208,0
2009-01-16,5.23,5.38,4.77,5.22,571734,0
2009-01-20,5.18,5.31,4.81,4.85,1086527,0
2009-01-21,4.99,5.2,4.72,5.17,828519,0
2009-01-22,5.02,5.5,5.02,5.36,597409,0
2009-01-23,5.16,5.69,5.02,5.51,537251,0
2009-01-26,5.51,5.92,5.49,5.72,598799,0
2009-01-27,5.75,6.32,5.75,6.08,782720,0
2009-01-28,6.44,6.44,6.09,6.43,704818,0
2009-01-29,6.18,6.32,5.45,5.54,992448,0
2009-01-30,5.64,5.72,5.07,5.23,955665,0
2009-02-02,5.15,5.38,5.04,5.25,989384,0
2009-02-03,5.33,5.33,4.81,4.99,1328726,0
2009-02-04,5.91,5.91,5.05,5.22,1698786,0
2009-02-05,5.34,5.44,5,5.23,1305713,0
2009-02-06,5.25,5.4,5.09,5.3,1389072,0
2009-02-09,5.28,5.49,5.21,5.29,773973,0
2009-02-10,5.77,6.09,4.82,4.82,4701410,0
2009-02-11,4.87,4.89,3.91,3.99,4922295,0
2009-02-12,3.9,4.18,3.59,3.85,3178963,0
2009-02-13,3.87,4.2,3.48,3.53,3699288,0
2009-02-17,3.55,3.62,3.27,3.6,4989789,0
2009-02-18,3.62,3.74,3.39,3.4,1370774,0
2009-02-19,3.34,3.52,3.3,3.34,624280,0
2009-02-20,3.25,3.5,3.19,3.36,1174299,0
2009-02-23,3.41,3.56,3.21,3.21,856109,0
2009-02-24,3.26,3.71,3.2,3.66,1106171,0
2009-02-25,3.61,3.64,3.31,3.47,1111673,0
2009-02-26,3.51,3.67,3.41,3.42,641806,0
2009-02-27,3.41,3.66,3.28,3.51,870209,0
2009-03-02,3.42,3.48,3.1,3.17,963285,0
2009-03-03,3.25,3.25,2.73,2.73,1059561,0
2009-03-04,2.8,3.21,2.74,3.13,1679354,0
2009-03-05,3.03,3.19,2.92,2.98,1285709,0
2009-03-06,3.02,3.07,2.77,2.89,825324,0
2009-03-09,2.91,2.92,2.7,2.74,1183200,0
2009-03-10,2.85,2.95,2.58,2.71,1775027,0
2009-03-11,2.65,2.77,2.47,2.58,865614,0
2009-03-12,2.53,2.91,2.49,2.81,1329269,0
2009-03-13,2.83,2.97,2.73,2.85,762418,0
2009-03-16,2.91,2.95,2.61,2.63,883416,0
2009-03-17,2.64,2.75,2.56,2.75,508478,0
2009-03-18,2.74,2.95,2.7,2.86,624742,0
2009-03-19,2.93,2.97,2.85,2.92,582174,0
2009-03-20,2.5,2.96,2.5,2.52,724762,0
2009-03-23,2.63,2.95,2.6,2.95,699626,0
2009-03-24,2.88,2.97,2.79,2.88,884961,0
2009-03-25,2.97,3.26,2.83,3.07,758198,0
2009-03-26,3.13,3.2,2.95,3.08,838365,0
2009-03-27,3,3.02,2.91,2.98,824097,0
2009-03-30,2.86,2.86,2.76,2.8,467530,0
2009-03-31,2.86,2.87,2.67,2.67,333612,0
2009-04-01,2.6,2.84,2.55,2.81,404714,0
2009-04-02,2.88,3.08,2.86,3.01,1997615,0
2009-04-03,3.01,3.1,2.86,3.05,483214,0
2009-04-06,3,3.03,2.79,2.89,1009491,0
2009-04-07,2.82,2.86,2.74,2.76,599541,0
2009-04-08,2.78,2.83,2.66,2.76,477812,0
2009-04-09,2.8,3.04,2.71,2.97,1335881,0
2009-04-13,2.91,2.97,2.85,2.92,620626,0
2009-04-14,2.87,2.96,2.82,2.9,537632,0
2009-04-15,2.88,3.16,2.82,3.08,620699,0
2009-04-16,3.14,3.6,3.08,3.48,1236082,0
2009-04-17,3.49,4.12,3.37,3.94,2043227,0
2009-04-20,3.94,3.94,3.35,3.58,1160256,0
2009-04-21,3.58,3.9,3.53,3.82,840681,0
2009-04-22,3.75,4.26,3.69,4.21,1555417,0
2009-04-23,4.25,4.34,3.97,4.06,1048523,0
2009-04-24,4.13,4.2,4.04,4.15,588426,0
2009-04-27,4.05,4.05,3.75,3.93,617885,0
2009-04-28,3.87,4.01,3.63,3.79,770079,0
2009-04-29,3.79,4.09,3.74,4.06,427500,0
2009-04-30,4.12,4.17,3.83,3.91,1167875,0
2009-05-01,3.9,4.5,3.85,4.4,1641852,0
2009-05-04,4.34,5.12,4.34,5.08,1458736,0
2009-05-05,5.09,5.47,4.88,5.41,1641294,0
2009-05-06,5.48,5.55,4.84,5.51,1650865,0
2009-05-07,5.58,5.63,4.96,5.14,1879412,0
2009-05-08,5,5.21,4.54,5.19,2072517,0
2009-05-11,5.02,5.18,4.9,4.97,1322509,0
2009-05-12,5.01,5.18,4.61,5.07,1447664,0
2009-05-13,4.97,5.08,4.66,4.7,1008182,0
2009-05-14,4.72,4.99,4.55,4.91,625062,0
2009-05-15,4.88,5.14,4.76,4.9,878285,0
2009-05-18,5,5.26,4.89,5.21,917223,0
2009-05-19,5,5.21,4.92,5.16,1364382,0
2009-05-20,5.2,5.25,5,5.17,1579684,0
2009-05-21,5.22,5.47,5.06,5.39,1241472,0
2009-05-22,5.41,5.45,5.22,5.36,938814,0
2009-05-26,5.26,5.8,5.25,5.8,1086079,0
2009-05-27,5.77,5.77,5.34,5.5,1387639,0
2009-05-28,5.55,5.67,5.17,5.57,1100644,0
2009-05-29,5.64,5.76,5.55,5.72,799454,0
2009-06-01,5.86,6.07,5.74,5.93,938782,0
2009-06-02,5.91,5.98,5.67,5.83,711810,0
2009-06-03,5.79,5.87,5.39,5.52,840460,0
2009-06-04,5.38,5.55,5.22,5.49,1205415,0
2009-06-05,5.62,5.73,5.53,5.66,708589,0
2009-06-08,5.61,5.61,5.43,5.48,454858,0
2009-06-09,5.51,5.57,5.28,5.5,428605,0
2009-06-10,5.59,5.62,5.25,5.46,573218,0
2009-06-11,5.47,5.57,5.43,5.51,555665,0
2009-06-12,5.46,5.68,5.38,5.67,564256,0
2009-06-15,5.57,5.63,5.37,5.48,503622,0
2009-06-16,5.53,5.63,5.36,5.37,565312,0
2009-06-17,5.4,5.4,5.11,5.22,556010,0
2009-06-18,5.15,5.44,5.02,5.37,656543,0
2009-06-19,5.42,5.5,5.22,5.29,727753,0
2009-06-22,5.22,5.22,4.75,4.76,1079163,0
2009-06-23,4.85,4.85,4.64,4.65,633644,0
2009-06-24,4.72,4.93,4.52,4.56,669313,0
2009-06-25,4.51,4.71,4.44,4.7,854891,0
2009-06-26,4.67,5.06,4.57,4.98,2415856,0
2009-06-29,4.98,5,4.75,4.88,656934,0
2009-06-30,4.68,4.95,4.68,4.86,846496,0
2009-07-01,4.92,5.13,4.87,5.05,478563,0
2009-07-02,4.92,4.94,4.4,4.4,1837757,0
2009-07-06,4.38,4.56,4.22,4.3,1980880,0
2009-07-07,4.32,4.35,4.24,4.24,811842,0
2009-07-08,4.19,4.28,4.08,4.18,716152,0
2009-07-09,4.28,4.29,4.08,4.08,386609,0
2009-07-10,4.06,4.2,4.01,4.19,427993,0
2009-07-13,4.2,4.48,3.98,4.47,1014724,0
2009-07-14,4.44,4.69,4.38,4.65,773292,0
2009-07-15,4.79,5.13,4.7,5.11,853678,0
2009-07-16,5.08,5.24,5.04,5.21,464977,0
2009-07-17,5.22,5.35,5.15,5.33,721606,0
2009-07-20,5.31,5.77,5,5.74,1230465,0
2009-07-21,5.77,5.77,5.34,5.52,476681,0
2009-07-22,5.5,5.64,5.37,5.58,287034,0
2009-07-23,5.55,5.8,5.55,5.79,658009,0
2009-07-24,5.74,5.94,5.61,5.94,582391,0
2009-07-27,5.94,5.94,5.57,5.72,427714,0
2009-07-28,5.61,5.72,5.5,5.68,281781,0
2009-07-29,5.62,5.85,5.56,5.75,407532,0
2009-07-30,5.78,6.14,5.77,5.97,992583,0
2009-07-31,5.92,5.97,5.79,5.84,488067,0
2009-08-03,5.9,6.12,5.87,6.02,581554,0
2009-08-04,5.98,6.16,5.8,6.08,646930,0
2009-08-05,6.07,6.11,5.91,6.09,669154,0
2009-08-06,6.11,6.15,5.93,6.08,1348547,0
2009-08-07,6.18,6.21,5.59,5.92,1456712,0
2009-08-10,5.87,6.25,5.75,6.09,585017,0
2009-08-11,6.13,6.55,6.06,6.5,791121,0
2009-08-12,6.44,6.89,6.44,6.81,665701,0
2009-08-13,6.85,6.9,6.45,6.59,542482,0
2009-08-14,6.56,6.61,6.07,6.12,575070,0
2009-08-17,5.83,5.99,5.76,5.83,492904,0
2009-08-18,5.9,6.02,5.82,6.01,359351,0
2009-08-19,5.92,6.29,5.81,6.26,354291,0
2009-08-20,6.26,6.44,6.18,6.34,335730,0
2009-08-21,6.4,6.8,6.4,6.62,691304,0
2009-08-24,6.64,6.83,6.61,6.83,1260799,0
2009-08-25,6.86,7.05,6.79,6.8,1296567,0
2009-08-26,6.73,6.9,6.6,6.75,393265,0
2009-08-27,6.78,7.07,6.77,7.06,1189280,0
2009-08-28,7.13,7.21,6.95,7.06,690288,0
2009-08-31,6.92,7.12,6.92,7.03,879100,0
2009-09-01,7,7.09,6.64,6.66,683903,0
2009-09-02,6.68,6.86,6.58,6.78,788121,0
2009-09-03,6.82,7.09,6.73,7.04,978908,0
2009-09-04,6.95,7.09,6.92,7.09,784401,0
2009-09-08,7.22,7.43,7.09,7.15,852761,0
2009-09-09,7.17,7.41,7.09,7.39,640255,0
2009-09-10,7.36,7.5,7.26,7.5,810684,0
2009-09-11,7.6,7.84,7.52,7.81,650721,0
2009-09-14,7.55,8.1,7.55,8.09,462474,0
2009-09-15,8.07,8.33,8.04,8.31,1007723,0
2009-09-16,8.37,8.75,8.35,8.62,550065,0
2009-09-17,8.56,8.78,8.54,8.65,493355,0
2009-09-18,8.61,8.73,8.54,8.6,848964,0
2009-09-21,8.49,8.67,8.33,8.5,317603,0
2009-09-22,8.62,8.88,8.49,8.62,377890,0
2009-09-23,8.61,8.81,8.52,8.54,412570,0
2009-09-24,8.51,8.58,8.02,8.2,585345,0
2009-09-25,8.1,8.23,7.81,8.05,527161,0
2009-09-28,8.12,8.35,8,8.27,439830,0
2009-09-29,8.27,8.43,8.17,8.35,358223,0
2009-09-30,8.33,8.38,7.92,8.19,720916,0
2009-10-01,8.08,8.19,7.59,7.6,632912,0
2009-10-02,7.48,7.87,7.38,7.7,519931,0
2009-10-05,7.77,8.31,7.58,8.27,679529,0
2009-10-06,8.27,8.58,8.27,8.44,793379,0
2009-10-07,8.4,8.64,8.37,8.62,475584,0
2009-10-08,8.33,8.84,7.87,8.14,3347888,0
2009-10-09,8.05,8.25,7.93,8.25,1104433,0
2009-10-12,8.39,8.63,8.29,8.3,420812,0
2009-10-13,8.3,8.44,8.24,8.32,490857,0
2009-10-14,8.48,8.49,7.99,8.16,954416,0
2009-10-15,8.1,8.19,7.95,7.96,911569,0
2009-10-16,7.86,7.98,7.79,7.87,747585,0
2009-10-19,7.82,7.94,7.67,7.82,711278,0
2009-10-20,7.8,7.87,7.64,7.66,383852,0
2009-10-21,7.64,8.09,7.39,7.43,475140,0
2009-10-22,7.43,7.83,7.25,7.73,594522,0
2009-10-23,7.74,7.98,7.33,7.38,641479,0
2009-10-26,7.41,7.71,7.19,7.19,686006,0
2009-10-27,7.25,7.4,7.17,7.21,566709,0
2009-10-28,7.18,7.34,6.76,6.78,782404,0
2009-10-29,6.85,7.02,6.64,6.95,1029693,0
2009-10-30,6.89,6.94,6.59,6.66,717620,0
2009-11-02,6.74,6.95,6.49,6.68,533703,0
2009-11-03,6.63,6.94,6.33,6.89,467598,0
2009-11-04,6.95,7.06,6.74,6.75,427838,0
2009-11-05,6.86,7.12,6.81,7.12,380109,0
2009-11-06,7,7.22,6.88,6.99,537315,0
2009-11-09,7.15,7.32,7.03,7.32,416532,0
2009-11-10,7.29,8.15,7.27,7.91,754448,0
2009-11-11,8,8.13,7.77,7.95,450457,0
2009-11-12,7.93,7.99,7.58,7.69,516498,0
2009-11-13,7.75,7.83,7.58,7.71,355320,0
2009-11-16,7.82,8.03,7.71,7.94,568631,0
2009-11-17,7.81,8.07,7.8,7.97,651115,0
2009-11-18,7.95,8.01,7.68,7.78,437521,0
2009-11-19,7.67,7.75,7.4,7.45,622584,0
2009-11-20,7.38,7.46,7.27,7.37,423612,0
2009-11-23,7.53,7.8,7.53,7.7,505220,0
2009-11-24,7.68,7.68,7.32,7.57,979529,0
2009-11-25,7.6,7.67,7.25,7.31,488087,0
2009-11-27,7.08,7.4,7.08,7.21,338738,0
2009-11-30,7.17,7.24,6.83,7.16,829271,0
2009-12-01,7.27,7.3,7.08,7.27,687473,0
2009-12-02,7.24,7.46,7.24,7.41,475256,0
2009-12-03,7.46,7.48,7.13,7.18,679616,0
2009-12-04,7.36,7.51,7.23,7.45,670534,0
2009-12-07,7.47,7.73,7.43,7.72,344267,0
2009-12-08,7.62,7.74,7.56,7.63,444240,0
2009-12-09,7.66,7.66,7.41,7.57,303074,0
2009-12-10,7.64,7.74,7.51,7.62,328802,0
2009-12-11,7.65,7.94,7.59,7.93,409680,0
2009-12-14,7.98,8.09,7.91,8.09,512676,0
2009-12-15,8.05,8.2,7.92,7.95,379255,0
2009-12-16,7.99,8.17,7.96,8.14,377504,0
2009-12-17,8.01,8.16,7.9,8.08,247731,0
2009-12-18,8.18,8.23,7.97,8.23,779504,0
2009-12-21,8.23,8.29,8.04,8.15,508444,0
2009-12-22,8.3,8.65,8.27,8.58,1103356,0
2009-12-23,8.66,8.92,8.62,8.9,335049,0
2009-12-24,8.93,8.96,8.73,8.83,69602,0
2009-12-28,8.85,8.9,8.78,8.83,144837,0
2009-12-29,8.82,8.89,8.7,8.76,173214,0
2009-12-30,8.67,8.72,8.49,8.66,181519,0
2009-12-31,8.68,8.9,8.49,8.51,213596,0
2010-01-04,8.67,9.14,8.59,9.12,452338,0
2010-01-05,9.19,9.58,9.08,9.35,548939,0
2010-01-06,9.31,10.29,9.31,9.95,2151348,0
2010-01-07,9.97,9.97,9.61,9.7,745444,0
2010-01-08,9.69,9.72,9.57,9.64,372827,0
2010-01-11,9.74,9.79,9.29,9.35,621379,0
2010-01-12,9.28,9.33,9.14,9.19,326009,0
2010-01-13,9.2,9.37,9.07,9.26,313147,0
2010-01-14,9.24,9.56,9.24,9.39,347668,0
2010-01-15,9.41,9.44,9,9.32,1185084,0
2010-01-19,9.34,9.7,9.19,9.38,452478,0
2010-01-20,9.3,9.34,8.9,9.25,732995,0
2010-01-21,9.3,9.46,9.06,9.2,688899,0
2010-01-22,9.16,9.45,9.05,9.16,541702,0
2010-01-25,9.3,10.85,9.19,10.51,7229971,0
2010-01-26,12.3,12.36,11.71,12.15,6360239,0
2010-01-27,11.98,12.17,11.75,11.89,2899112,0
2010-01-28,11.91,11.95,11.44,11.49,2171523,0
2010-01-29,11.53,11.75,11.41,11.47,2899273,0
2010-02-01,11.52,11.71,11.49,11.53,1353617,0
2010-02-02,11.52,11.65,11.41,11.49,1467374,0
2010-02-03,11.41,11.9,11.41,11.89,2316439,0
2010-02-04,11.73,11.82,11.51,11.66,1947124,0
2010-02-05,11.71,11.98,11.69,11.91,2002727,0
2010-02-08,11.93,11.93,11.6,11.63,1554937,0
2010-02-09,11.79,11.9,11.65,11.87,1411305,0
2010-02-10,11.78,11.85,11.05,11.5,4880077,0
2010-02-11,11.43,11.61,11.38,11.58,3629934,0
2010-02-12,11.5,11.95,11.5,11.92,3516332,0
2010-02-16,11.94,11.99,11.8,11.9,1398275,0
2010-02-17,11.9,11.98,11.68,11.91,1198497,0
2010-02-18,11.86,12.15,11.8,12.15,6070424,0
2010-02-19,12.1,12.39,12.05,12.29,4475839,0
2010-02-22,12.31,12.61,12.24,12.61,2422208,0
2010-02-23,12.55,12.61,12.33,12.54,2037373,0
2010-02-24,12.4,12.6,12.35,12.51,1474053,0
2010-02-25,12.27,12.98,12.15,12.58,3274025,0
2010-02-26,12.5,12.99,12,12.99,5294432,0
2010-03-01,12.97,13.08,12.38,12.69,2744331,0
2010-03-02,12.88,13.38,12.83,13.03,2550422,0
2010-03-03,13.02,13.56,12.91,13.44,2239062,0
2010-03-04,13.48,13.89,13.2,13.2,2397266,0
2010-03-05,13.19,13.87,13.19,13.84,2502810,0
2010-03-08,13.88,14.48,13.88,14.25,4190853,0
2010-03-09,14.17,14.34,14.04,14.14,1998636,0
2010-03-10,14.12,14.24,13.97,14.09,1812849,0
2010-03-11,14.02,14.15,13.74,14.1,1763043,0
2010-03-12,14.16,14.18,13.92,13.99,1707772,0
2010-03-15,13.91,14,13.42,13.6,2824360,0
2010-03-16,13.67,13.77,13.52,13.72,1619119,0
2010-03-17,13.71,13.95,13.7,13.76,1922559,0
2010-03-18,13.79,13.82,13.55,13.67,941373,0
2010-03-19,13.7,13.7,13.02,13.07,2504191,0
2010-03-22,12.96,13.68,12.9,13.6,1204240,0
2010-03-23,13.63,13.67,13.37,13.63,1387131,0
2010-03-24,13.53,13.56,13.3,13.54,1842816,0
2010-03-25,13.58,14.12,13.58,13.67,2537555,0
2010-03-26,13.7,13.8,13.41,13.73,1580142,0
2010-03-29,13.77,14.45,13.77,14.37,2639247,0
2010-03-30,14.43,14.53,14.05,14.51,2824884,0
2010-03-31,14.4,14.82,14.34,14.5,3065101,0
2010-04-01,14.64,14.71,14.2,14.42,2680096,0
2010-04-05,14.54,15.45,14.52,15.2,2070441,0
2010-04-06,15.12,15.5,15.04,15.46,1760074,0
2010-04-07,15.36,15.68,14.85,15.59,2337270,0
2010-04-08,15.49,15.63,15.34,15.56,1530687,0
2010-04-09,15.52,15.82,15.38,15.8,1608894,0
2010-04-12,15.73,15.88,15.58,15.72,2105332,0
2010-04-13,15.69,16.2,15.65,16.01,3042660,0
2010-04-14,16.09,16.42,15.97,16.16,2521974,0
2010-04-15,16.19,16.3,15.9,15.98,1992126,0
2010-04-16,15.93,15.93,15.26,15.39,2842654,0
2010-04-19,15.29,15.57,14.92,15.15,2539896,0
2010-04-20,15.24,15.55,15.06,15.54,2845691,0
2010-04-21,15.52,15.68,15.34,15.62,1699328,0
2010-04-22,15.45,16.3,15.3,16.07,1398734,0
2010-04-23,16.12,16.29,15.93,16.29,1192984,0
2010-04-26,16.46,16.9,16.38,16.7,3419588,0
2010-04-27,16.6,16.73,15.74,15.85,3288593,0
2010-04-28,15.94,16.16,15.62,15.94,2200521,0
2010-04-29,15.96,16.27,15.86,16.18,3747125,0
2010-04-30,16.18,16.41,15.69,15.69,1856058,0
2010-05-03,15.83,16.03,15.61,15.97,1624115,0
2010-05-04,15.67,15.71,14.75,14.95,3449775,0
2010-05-05,14.82,15.15,14.42,14.55,1858697,0
2010-05-06,14.44,14.8,13.12,14.14,3358039,0
2010-05-07,14.15,14.32,13.36,13.8,4110386,0
2010-05-10,14.19,14.9,13.86,14.82,3817158,0
2010-05-11,13.94,14.74,13.4,14.33,4236358,0
2010-05-12,14.48,14.7,14.23,14.56,2434048,0
2010-05-13,14.5,14.93,13.9,14.05,2281688,0
2010-05-14,13.87,13.87,13.21,13.45,3505526,0
2010-05-17,13.4,13.79,12.93,13.43,2289033,0
2010-05-18,13.38,13.66,12.93,13,2079443,0
2010-05-19,12.99,13.07,12.61,12.8,1956671,0
2010-05-20,12.37,12.57,11.98,12,3309850,0
2010-05-21,11.72,12.76,11.72,12.63,3621181,0
2010-05-24,12.58,12.86,11.95,12.01,4456532,0
2010-05-25,11.65,12.18,11.03,12.11,6765606,0
2010-05-26,12.27,12.32,11.58,11.64,5081291,0
2010-05-27,11.94,12.24,11.79,12.21,6074531,0
2010-05-28,12.12,12.27,11.85,12.23,2995703,0
2010-06-01,12.06,12.15,11.69,11.69,2951902,0
2010-06-02,11.74,11.87,11.48,11.83,3234621,0
2010-06-03,12,12.06,11.58,11.99,1984879,0
2010-06-04,11.46,11.74,11.09,11.23,5469956,0
2010-06-07,11.27,11.4,10.72,10.79,3695556,0
2010-06-08,10.8,10.96,10.53,10.85,2350433,0
2010-06-09,10.99,11.4,10.79,10.88,1853419,0
2010-06-10,11.15,11.39,10.96,11.3,1735955,0
2010-06-11,11.18,11.6,11.09,11.59,1251262,0
2010-06-14,11.77,12.07,11.59,11.81,2316284,0
2010-06-15,11.86,12.48,11.86,12.35,1767692,0
2010-06-16,12.19,12.37,12,12.17,1769830,0
2010-06-17,12.22,12.31,11.96,12.2,1100009,0
2010-06-18,12.25,12.3,11.74,12,2909079,0
2010-06-21,12.25,12.37,11.13,11.31,4368084,0
2010-06-22,11.4,11.4,10.79,10.86,4030194,0
2010-06-23,10.87,11.05,10.68,11.01,2960586,0
2010-06-24,10.87,11.01,10.67,10.73,2572676,0
2010-06-25,10.77,11.08,10.59,11.04,3784686,0
2010-06-28,11.39,11.49,11.11,11.14,1826058,0
2010-06-29,10.86,10.91,10.51,10.68,3732189,0
2010-06-30,10.68,10.88,10.41,10.45,2037840,0
2010-07-01,10.5,10.6,10.1,10.49,3079738,0
2010-07-02,10.62,10.7,10.16,10.26,3086183,0
2010-07-06,10.62,10.62,9.98,10.11,3020459,0
2010-07-07,10.19,10.69,10.19,10.65,3177966,0
2010-07-08,10.81,11.11,10.65,10.98,3221601,0
2010-07-09,10.91,11.41,10.75,11.38,2750179,0
2010-07-12,11.36,11.46,10.99,11.22,2208498,0
2010-07-13,11.35,11.51,11.14,11.27,3373178,0
2010-07-14,11.25,11.58,11.18,11.43,2740621,0
2010-07-15,11.44,11.72,9.57,10.19,13164767,0
2010-07-16,9.75,9.95,8.78,8.99,14481795,0
2010-07-19,9,9.1,8.54,8.83,4756711,0
2010-07-20,8.67,9.06,8.44,9.06,6500136,0
2010-07-21,9.12,9.14,8.8,8.86,3378269,0
2010-07-22,8.99,9.3,8.91,9.2,2300495,0
2010-07-23,9.13,9.61,9.11,9.58,2500254,0
2010-07-26,9.59,9.67,9.37,9.66,2584447,0
2010-07-27,9.73,9.79,9.44,9.61,3378747,0
2010-07-28,9.61,9.62,9.2,9.36,1785788,0
2010-07-29,9.49,9.56,9.03,9.3,2091611,0
2010-07-30,9.11,9.44,8.95,9.23,1618172,0
2010-08-02,9.45,9.72,9.42,9.68,1525502,0
2010-08-03,9.54,9.85,9.38,9.59,1643046,0
2010-08-04,9.63,9.81,9.59,9.72,1070000,0
2010-08-05,9.59,9.62,9.36,9.46,2499830,0
2010-08-06,9.3,9.54,8.88,9.1,3080184,0
2010-08-09,9.16,9.38,8.91,9.32,1313465,0
2010-08-10,9.15,9.43,8.98,9.37,2622324,0
2010-08-11,9.1,9.22,8.98,9.02,2421431,0
2010-08-12,8.83,8.88,8.55,8.59,2112941,0
2010-08-13,8.57,8.64,8.34,8.43,1359472,0
2010-08-16,8.39,8.63,8.17,8.61,1672438,0
2010-08-17,8.76,8.85,8.54,8.79,1664668,0
2010-08-18,8.8,9.24,8.61,9.09,1597353,0
2010-08-19,9.07,9.12,8.62,8.69,1615216,0
2010-08-20,8.67,8.83,8.4,8.8,1349108,0
2010-08-23,8.9,9.03,8.64,8.66,1203050,0
2010-08-24,8.47,8.78,8.4,8.43,1519409,0
2010-08-25,8.34,8.65,8.29,8.62,1655310,0
2010-08-26,8.64,8.76,8.34,8.52,1612943,0
2010-08-27,8.62,9.04,8.4,9.03,1440664,0
2010-08-30,8.99,9.17,8.6,8.6,1168369,0
2010-08-31,8.57,8.78,8.41,8.64,1095617,0
2010-09-01,8.82,9.3,8.77,9.26,1488718,0
2010-09-02,9.18,9.74,9.05,9.65,1710777,0
2010-09-03,9.83,9.94,9.49,9.83,1231545,0
2010-09-07,9.36,9.54,9.11,9.15,1575777,0
2010-09-08,9.16,9.49,9.16,9.38,994355,0
2010-09-09,9.57,9.57,9.1,9.23,986483,0
2010-09-10,9.24,9.48,9.24,9.34,907230,0
2010-09-13,9.47,9.91,9.41,9.86,1880552,0
2010-09-14,9.94,9.94,9.65,9.73,1225989,0
2010-09-15,9.71,9.8,9.54,9.68,815793,0
2010-09-16,9.64,9.75,9.39,9.66,766447,0
2010-09-17,9.77,9.97,9.5,9.65,1312909,0
2010-09-20,9.67,10.33,9.64,10.22,2617205,0
2010-09-21,10.24,10.24,9.91,9.98,1327625,0
2010-09-22,9.96,10.08,9.75,9.9,988409,0
2010-09-23,9.78,10.1,9.44,9.46,1921805,0
2010-09-24,9.63,10,9.55,9.79,1929545,0
2010-09-27,9.78,9.94,9.62,9.84,1101140,0
2010-09-28,9.9,9.95,9.61,9.85,1320285,0
2010-09-29,9.93,10.01,9.86,9.96,1653971,0
2010-09-30,10.06,10.51,9.57,9.88,1876069,0
2010-10-01,10.05,10.06,9.58,9.91,1870159,0
2010-10-04,9.83,9.88,9.43,9.53,1307202,0
2010-10-05,9.67,9.79,9.52,9.74,943484,0
2010-10-06,9.69,9.81,9.29,9.37,1197309,0
2010-10-07,9.43,9.59,9.31,9.48,714047,0
2010-10-08,9.45,9.68,9.32,9.64,839029,0
2010-10-11,9.7,9.75,9.5,9.5,903547,0
2010-10-12,9.43,9.55,9.32,9.41,939430,0
2010-10-13,9.47,9.7,9.45,9.52,1419946,0
2010-10-14,9.54,9.63,9.3,9.33,1636770,0
2010-10-15,9.62,9.81,9.46,9.77,3143368,0
2010-10-18,9.78,9.92,9.73,9.82,2599144,0
2010-10-19,9.73,9.86,9.53,9.66,1276912,0
2010-10-20,9.75,9.84,9.47,9.53,1388600,0
2010-10-21,9.62,9.75,9.43,9.54,1232153,0
2010-10-22,9.63,9.7,9.5,9.63,579943,0
2010-10-25,9.71,9.87,9.53,9.55,1171460,0
2010-10-26,9.47,9.83,9.45,9.75,920422,0
2010-10-27,9.63,9.72,9.49,9.65,1300691,0
2010-10-28,9.72,9.75,9.57,9.64,727239,0
2010-10-29,9.56,9.59,9.42,9.49,1148432,0
2010-11-01,9.52,9.7,9.47,9.6,1901010,0
2010-11-02,9.73,9.78,9.61,9.71,1072815,0
2010-11-03,9.75,9.77,9.59,9.68,904419,0
2010-11-04,9.86,10.01,9.69,9.81,3105734,0
2010-11-05,9.33,9.83,9.03,9.81,3495415,0
2010-11-08,9.73,9.83,9.57,9.7,2002464,0
2010-11-09,9.71,9.93,9.7,9.75,1507137,0
2010-11-10,9.74,10.12,9.69,10.07,2432902,0
2010-11-11,9.9,10.18,9.89,10.08,1389197,0
2010-11-12,9.95,10.2,9.95,10.01,1387998,0
2010-11-15,10.07,10.24,10.05,10.18,2283121,0
2010-11-16,10.04,10.13,9.91,10.01,2328651,0
2010-11-17,10,10.08,9.87,9.96,1511822,0
2010-11-18,10.06,10.57,10.06,10.41,3869733,0
2010-11-19,10.44,10.56,10.43,10.51,1572076,0
2010-11-22,10.6,10.82,10.4,10.8,1889195,0
2010-11-23,10.65,10.67,10.42,10.45,1423283,0
2010-11-24,10.6,10.93,10.58,10.93,1176458,0
2010-11-26,10.81,10.93,10.74,10.9,388797,0
2010-11-29,10.88,10.89,10.53,10.73,1170555,0
2010-11-30,10.55,10.87,10.49,10.76,1237054,0
2010-12-01,11.02,11.23,10.89,10.9,1299074,0
2010-12-02,10.9,11.32,10.87,11.27,1019196,0
2010-12-03,11.22,11.65,11.2,11.42,2824496,0
2010-12-06,11.34,11.62,11.26,11.61,1134033,0
2010-12-07,11.84,11.86,11.42,11.57,1568970,0
2010-12-08,11.6,11.7,11.41,11.48,1028071,0
2010-12-09,11.6,11.6,11.28,11.41,795372,0
2010-12-10,11.46,11.5,11.36,11.44,793270,0
2010-12-13,11.5,11.85,11.5,11.7,1723444,0
2010-12-14,11.77,11.89,11.58,11.62,1691791,0
2010-12-15,11.57,11.59,11.26,11.34,822663,0
2010-12-16,11.42,11.45,11.17,11.3,670558,0
2010-12-17,11.25,11.7,11.1,11.7,1633731,0
2010-12-20,11.68,11.82,11.6,11.76,864666,0
2010-12-21,11.78,11.82,11.57,11.71,683778,0
2010-12-22,11.7,11.8,11.57,11.77,542268,0
2010-12-23,11.75,11.85,11.65,11.8,478184,0
2010-12-27,11.71,11.88,11.69,11.88,413595,0
2010-12-28,11.87,12.01,11.84,11.98,665358,0
2010-12-29,12,12.09,11.88,11.98,456702,0
2010-12-30,11.98,12.08,11.81,11.82,531984,0
2010-12-31,11.75,11.8,11.39,11.42,832935,0
2011-01-03,11.58,11.86,11.48,11.68,1997119,0
2011-01-04,11.66,11.74,11.3,11.4,1646628,0
2011-01-05,11.41,11.63,11.35,11.61,980347,0
2011-01-06,11.59,11.63,11.35,11.44,1001931,0
2011-01-07,11.48,11.52,11.13,11.24,1188632,0
2011-01-10,11.12,11.26,11.11,11.26,1237430,0
2011-01-11,11.33,11.44,11.18,11.21,939787,0
2011-01-12,11.32,11.61,11.31,11.51,1036609,0
2011-01-13,11.54,11.82,11.53,11.67,1043745,0
2011-01-14,11.75,11.96,11.67,11.83,1202733,0
2011-01-18,11.77,11.77,11.57,11.67,542104,0
2011-01-19,11.67,11.79,11.22,11.23,883884,0
2011-01-20,11.11,11.22,10.95,11.12,1166262,0
2011-01-21,11.21,11.21,10.83,10.96,922430,0
2011-01-24,10.87,11.02,10.75,10.96,1447437,0
2011-01-25,10.86,10.93,10.59,10.64,1383278,0
2011-01-26,10.71,10.86,10.48,10.7,1539620,0
2011-01-27,10.71,10.85,10.41,10.42,1806614,0
2011-01-28,10.39,10.51,10.14,10.26,1392104,0
2011-01-31,10.28,10.5,10.18,10.4,978174,0
2011-02-01,10.51,10.74,10.38,10.72,1027214,0
2011-02-02,10.66,10.86,10.63,10.76,927867,0
2011-02-03,10.76,10.76,10.26,10.43,2842145,0
2011-02-04,10.46,10.49,10.16,10.48,1985284,0
2011-02-07,10.52,10.94,10.46,10.8,1748342,0
2011-02-08,10.81,10.99,10.74,10.94,961213,0
2011-02-09,10.92,11.42,10.9,11.39,1396269,0
2011-02-10,11.34,11.55,11.3,11.51,2501209,0
2011-02-11,11.43,11.66,11.36,11.6,775476,0
2011-02-14,11.61,11.64,11.38,11.58,735471,0
2011-02-15,11.53,11.61,11.42,11.45,1329979,0
2011-02-16,11.45,11.53,11.31,11.48,1315084,0
2011-02-18,11.42,11.45,11.27,11.33,723876,0
2011-02-22,11.23,11.28,10.71,10.76,1351573,0
2011-02-23,10.81,10.97,10.16,10.39,2609895,0
2011-02-24,10.42,10.55,10.25,10.46,1645031,0
2011-02-25,10.52,10.65,10.36,10.58,1699028,0
2011-02-28,10.63,10.71,10.55,10.63,2220813,0
2011-03-01,10.55,11.2,10.33,10.7,4900655,0
2011-03-02,10.75,11.02,10.62,10.79,1756066,0
2011-03-03,10.87,11.2,10.87,11.19,1614001,0
2011-03-04,11.22,11.24,10.77,10.83,1681374,0
2011-03-07,10.85,10.87,10.31,10.42,1923259,0
2011-03-08,10.45,10.6,10.26,10.57,1360032,0
2011-03-09,10.58,10.63,10.47,10.53,1017339,0
2011-03-10,10.36,10.5,10.25,10.29,1528342,0
2011-03-11,10.21,10.39,10.18,10.35,1606946,0
2011-03-14,10.2,10.37,10.09,10.28,1045503,0
2011-03-15,9.94,10.13,9.88,10.06,1245657,0
2011-03-16,10.01,10.06,9.9,10,1587205,0
2011-03-17,10.23,10.38,9.98,10,767514,0
2011-03-18,10.14,10.24,9.95,10.24,1936444,0
2011-03-21,10.36,10.5,10.3,10.38,901217,0
2011-03-22,10.33,10.38,9.95,10.05,1037564,0
2011-03-23,10,10.16,9.91,10.12,1295657,0
2011-03-24,10.18,10.2,10.07,10.12,809691,0
2011-03-25,10.19,10.49,10.05,10.07,1496794,0
2011-03-28,10.1,10.24,9.96,9.98,1359600,0
2011-03-29,9.98,10.03,9.82,9.99,2334865,0
2011-03-30,10.1,10.15,9.95,10,1119794,0
2011-03-31,9.95,10.14,9.87,10,2032682,0
2011-04-01,10.04,10.2,9.91,9.98,1710023,0
2011-04-04,10.01,10.04,9.8,9.94,827844,0
2011-04-05,9.9,10.26,9.86,10.12,843425,0
2011-04-06,10.18,10.3,10.03,10.24,902883,0
2011-04-07,10.29,10.57,10.27,10.48,1375229,0
2011-04-08,10.55,10.57,10.28,10.3,740208,0
2011-04-11,10.29,10.33,10.03,10.08,885454,0
2011-04-12,10.02,10.18,9.95,9.96,1175831,0
2011-04-13,10.02,10.02,9.81,9.89,1341583,0
2011-04-14,9.81,9.95,9.76,9.85,2120032,0
2011-04-15,9.82,9.92,9.78,9.87,1187617,0
2011-04-18,9.74,9.83,9.7,9.73,752402,0
2011-04-19,9.76,9.87,9.71,9.81,1400425,0
2011-04-20,9.96,9.97,9.79,9.82,1622442,0
2011-04-21,9.88,10.04,9.78,9.93,1878929,0
2011-04-25,9.93,10.24,9.84,10.23,1622313,0
2011-04-26,10.28,10.57,10.24,10.54,1518648,0
2011-04-27,10.54,10.79,10.47,10.79,1676093,0
2011-04-28,11.02,11.25,10.99,11.16,1926846,0
2011-04-29,11.14,11.2,10.9,11.09,1617782,0
2011-05-02,11.11,11.15,10.91,10.93,1122382,0
2011-05-03,10.92,11.03,10.79,10.93,1264439,0
2011-05-04,10.93,11.03,10.61,10.85,1263536,0
2011-05-05,10.81,10.96,10.68,10.87,1372637,0
2011-05-06,11.1,11.1,10.74,10.75,2760721,0
2011-05-09,10.76,10.78,10.65,10.7,1449003,0
2011-05-10,10.69,10.8,10.68,10.7,1647483,0
2011-05-11,10.72,10.86,10.64,10.65,1441067,0
2011-05-12,10.64,10.77,10.56,10.69,1363718,0
2011-05-13,10.68,10.68,10.4,10.46,1335754,0
2011-05-16,10.37,10.44,10.11,10.15,1239623,0
2011-05-17,10.08,10.13,9.9,9.92,1910527,0
2011-05-18,9.92,10.83,9.91,10.82,2787684,0
2011-05-19,10.9,11.31,10.87,11.24,3206917,0
2011-05-20,11.16,11.2,10.86,11,1504722,0
2011-05-23,10.79,11.01,10.69,10.88,1923514,0
2011-05-24,10.9,11.01,10.7,10.95,1764258,0
2011-05-25,10.88,11.32,10.83,11,3916161,0
2011-05-26,10.93,11.12,10.93,11.02,1792007,0
2011-05-27,11.09,11.1,10.98,11.04,1913342,0
2011-05-31,11.2,11.59,11.2,11.53,3407009,0
2011-06-01,11.48,11.5,10.92,11,1835002,0
2011-06-02,11.04,11.3,11,11.07,1336889,0
2011-06-03,10.89,11.07,10.8,10.83,1155137,0
2011-06-06,10.81,10.86,10.38,10.43,1475852,0
2011-06-07,10.5,10.62,10.2,10.2,1426891,0
2011-06-08,10.18,10.39,10.06,10.27,1773936,0
2011-06-09,10.33,10.5,10.14,10.3,1359291,0
2011-06-10,10.7,11.14,10.67,10.92,3297534,0
2011-06-13,10.91,10.91,10.49,10.57,1628112,0
2011-06-14,10.7,10.91,10.68,10.85,1029580,0
2011-06-15,10.76,11,10.67,10.88,2534847,0
2011-06-16,10.85,10.9,10.5,10.58,1591975,0
2011-06-17,10.67,10.77,10.51,10.67,1699012,0
2011-06-20,10.62,11,10.53,10.96,1870838,0
2011-06-21,11.02,11.27,10.98,11.12,1576307,0
2011-06-22,11.08,11.25,11,11.04,1578442,0
2011-06-23,10.91,11,10.69,10.94,1350486,0
2011-06-24,10.98,11.03,10.8,10.94,1459563,0
2011-06-27,10.91,11.08,10.79,11.04,947325,0
2011-06-28,11.06,11.3,11.04,11.17,1313960,0
2011-06-29,11.25,11.27,11.04,11.23,932788,0
2011-06-30,11.28,11.52,11.22,11.47,1326516,0
2011-07-01,11.48,11.79,11.35,11.7,1543071,0
2011-07-05,11.7,11.79,11.48,11.69,936065,0
2011-07-06,11.68,11.68,11.46,11.51,1158716,0
2011-07-07,12,12.44,11.84,12.26,4548987,0
2011-07-08,12.05,12.12,11.85,12.03,1438836,0
2011-07-11,11.82,11.91,11.58,11.6,1346708,0
2011-07-12,11.52,11.78,11.48,11.54,1107117,0
2011-07-13,11.65,11.89,11.62,11.7,1107744,0
2011-07-14,11.7,11.78,11.3,11.36,745159,0
2011-07-15,11.44,11.61,11.38,11.44,757958,0
2011-07-18,11.4,11.41,10.98,11.11,756700,0
2011-07-19,11.25,11.44,11.18,11.38,752518,0
2011-07-20,11.43,11.48,11.21,11.22,794425,0
2011-07-21,11.32,11.66,11.31,11.6,1078594,0
2011-07-22,11.6,11.71,11.43,11.69,1224255,0
2011-07-25,11.51,11.74,11.46,11.48,805435,0
2011-07-26,11.51,11.61,11.42,11.52,886459,0
2011-07-27,11.42,11.42,11.05,11.11,891276,0
2011-07-28,11.14,11.2,10.97,11.03,1172437,0
2011-07-29,10.85,11.22,10.84,11.1,1056621,0
2011-08-01,11.31,11.4,11.01,11.13,1228602,0
2011-08-02,11.02,11.16,10.58,10.7,2757870,0
2011-08-03,10.73,10.83,10.27,10.66,1380845,0
2011-08-04,10.47,10.48,9.66,9.75,2657693,0
2011-08-05,9.87,9.95,9,9.38,4069470,0
2011-08-08,9.14,9.3,8.37,8.78,4592957,0
2011-08-09,10.42,10.52,8.95,9.72,4339914,0
2011-08-10,9.46,9.6,8.98,9.06,2992229,0
2011-08-11,9.16,9.59,9.07,9.41,2483315,0
2011-08-12,9.52,9.59,9.18,9.28,2205883,0
2011-08-15,9.54,9.63,9.29,9.56,695377,0
2011-08-16,9.42,9.79,9.32,9.75,1818225,0
2011-08-17,9.79,9.83,9.24,9.38,786264,0
2011-08-18,9.01,9.06,8.46,8.58,2748811,0
2011-08-19,8.4,8.76,8.22,8.44,1494306,0
2011-08-22,8.73,8.86,8.26,8.28,978764,0
2011-08-23,8.35,8.6,7.94,8.52,2228720,0
2011-08-24,8.5,8.71,8.43,8.63,1464759,0
2011-08-25,8.71,8.83,8.34,8.4,1232480,0
2011-08-26,8.32,8.56,8.11,8.51,1189441,0
2011-08-29,8.64,9.01,8.63,8.98,1537743,0
2011-08-30,8.9,9.19,8.88,9.1,1030878,0
2011-08-31,9.18,9.37,9.12,9.25,1197268,0
2011-09-01,9.25,9.48,9.11,9.13,1403146,0
2011-09-02,8.96,9.02,8.54,8.55,924963,0
2011-09-06,8.29,8.44,8.08,8.43,1440455,0
2011-09-07,8.61,8.9,8.51,8.87,946081,0
2011-09-08,8.81,8.95,8.53,8.56,706810,0
2011-09-09,8.43,8.56,8.03,8.12,1740741,0
2011-09-12,7.97,8.19,7.9,8.18,859654,0
2011-09-13,8.22,8.39,8.16,8.34,978315,0
2011-09-14,8.45,8.55,8.17,8.39,1229452,0
2011-09-15,8.49,8.64,8.34,8.59,691967,0
2011-09-16,8.68,8.95,8.5,8.52,2230360,0
2011-09-19,8.32,8.44,8.14,8.35,1010838,0
2011-09-20,8.4,8.51,8.09,8.09,848646,0
2011-09-21,8.1,8.19,7.84,8,1631238,0
2011-09-22,7.72,8.32,7.66,8.17,2788782,0
2011-09-23,8.1,8.46,8.03,8.33,1181265,0
2011-09-26,8.41,8.44,8.01,8.43,2172877,0
2011-09-27,8.71,8.85,8.45,8.52,1894695,0
2011-09-28,8.55,8.68,8.23,8.25,1077201,0
2011-09-29,8.49,8.55,8.06,8.21,1235153,0
2011-09-30,8.07,8.16,7.98,8.01,1551405,0
2011-10-03,7.95,8.11,7.32,7.33,2756031,0
2011-10-04,7.22,7.71,7.14,7.68,2998575,0
2011-10-05,7.68,7.92,7.57,7.82,1045402,0
2011-10-06,7.76,8.23,7.65,8.2,1009320,0
2011-10-07,8.19,8.46,7.91,8.05,1260628,0
2011-10-10,8.25,8.64,8.17,8.51,978763,0
2011-10-11,8.44,8.82,8.42,8.63,766972,0
2011-10-12,8.73,9.11,8.7,8.85,1199702,0
2011-10-13,8.78,9.01,8.71,8.99,642210,0
2011-10-14,9.06,9.34,8.9,9.09,946755,0
2011-10-17,8.93,8.98,8.58,8.64,887748,0
2011-10-18,8.66,9.11,8.45,8.99,1207127,0
2011-10-19,8.91,9.1,8.54,8.56,1047150,0
2011-10-20,8.59,8.65,8.18,8.59,698800,0
2011-10-21,8.79,8.98,8.66,8.84,724124,0
2011-10-24,8.89,9.35,8.89,9.24,666181,0
2011-10-25,9.13,9.2,8.8,8.85,788231,0
2011-10-26,9.04,9.04,8.58,9,808452,0
2011-10-27,9.34,9.58,9.16,9.56,1396648,0
2011-10-28,9.56,9.88,9.45,9.82,1340719,0
2011-10-31,9.71,9.86,9.32,9.39,1196743,0
2011-11-01,8.93,9.3,8.89,9.06,1455800,0
2011-11-02,9.25,9.46,9.03,9.37,848584,0
2011-11-03,9.5,9.75,9.18,9.57,1284525,0
2011-11-04,9.25,9.37,8.01,8.89,4763649,0
2011-11-07,8.86,8.91,8.51,8.71,1782987,0
2011-11-08,8.77,8.77,8.47,8.71,1123611,0
2011-11-09,8.4,8.46,8.1,8.11,2114485,0
2011-11-10,8.29,8.3,8.01,8.17,1370560,0
2011-11-11,8.29,8.54,8.14,8.36,1026509,0
2011-11-14,8.35,8.68,8.34,8.44,1824841,0
2011-11-15,8.39,8.49,8.1,8.17,1871589,0
2011-11-16,8.08,8.37,8,8.04,1189832,0
2011-11-17,8.13,8.89,8.13,8.58,3183777,0
2011-11-18,8.58,9.25,8.48,9.18,2158573,0
2011-11-21,8.74,8.91,8.64,8.81,1294071,0
2011-11-22,8.77,8.79,8.54,8.55,1056527,0
2011-11-23,8.47,8.54,8.25,8.25,1056590,0
2011-11-25,8.19,8.37,8.06,8.08,596246,0
2011-11-28,8.36,8.6,8.33,8.52,910646,0
2011-11-29,8.56,8.68,8.28,8.3,769691,0
2011-11-30,8.72,8.97,8.61,8.64,1996175,0
2011-12-01,8.64,8.88,8.62,8.66,1137452,0
2011-12-02,8.81,9.07,8.77,8.82,740934,0
2011-12-05,9,9.29,8.8,8.86,1622199,0
2011-12-06,8.9,8.97,8.66,8.69,975439,0
2011-12-07,8.68,8.75,8.41,8.7,1201132,0
2011-12-08,8.58,8.74,8.3,8.32,914483,0
2011-12-09,8.33,8.65,8.33,8.57,710083,0
2011-12-12,8.57,8.57,8.26,8.49,1148898,0
2011-12-13,8.55,8.57,8.34,8.37,1292736,0
2011-12-14,8.26,8.3,8.05,8.1,1562656,0
2011-12-15,8.2,8.3,8.1,8.23,731843,0
2011-12-16,8.3,8.32,8.14,8.3,1523143,0
2011-12-19,8.36,8.4,8.1,8.11,867750,0
2011-12-20,8.3,8.33,8.13,8.24,1396243,0
2011-12-21,8.21,8.31,8.15,8.3,797866,0
2011-12-22,8.3,8.38,8.26,8.31,752748,0
2011-12-23,8.37,8.67,8.35,8.65,759256,0
2011-12-27,8.64,8.7,8.42,8.65,685796,0
2011-12-28,8.64,8.67,8.36,8.4,671568,0
2011-12-29,8.42,8.46,8.32,8.38,691844,0
2011-12-30,8.36,8.39,8.25,8.31,669717,0
2012-01-03,8.58,9.28,8.54,9.19,2612046,0
2012-01-04,9.15,9.47,9.08,9.44,1103932,0
2012-01-05,9.38,9.63,9.12,9.52,1463576,0
2012-01-06,9.51,9.82,9.27,9.66,1524016,0
2012-01-09,9.66,9.85,9.58,9.74,841949,0
2012-01-10,9.87,10.13,9.81,10.06,730515,0
2012-01-11,10.02,10.23,9.98,10.18,896892,0
2012-01-12,10.26,10.45,10.13,10.4,700118,0
2012-01-13,10.21,10.4,10.11,10.19,663473,0
2012-01-17,9.89,10.19,9.89,9.96,1151034,0
2012-01-18,9.92,10.17,9.83,10.16,913081,0
2012-01-19,9.77,10.74,9.77,10.68,1724458,0
2012-01-20,10.66,10.91,10.51,10.67,2171794,0
2012-01-23,10.69,10.79,10.37,10.46,687529,0
2012-01-24,10.39,10.61,10.34,10.53,856393,0
2012-01-25,10.5,10.61,10.47,10.57,911397,0
2012-01-26,10.6,10.62,10.31,10.39,777212,0
2012-01-27,10.35,10.51,10.31,10.4,680719,0
2012-01-30,10.27,10.31,10.08,10.19,499700,0
2012-01-31,10.3,10.48,10.16,10.28,659336,0
2012-02-01,10.41,10.6,10.32,10.51,1007402,0
2012-02-02,10.5,10.63,10.3,10.52,799800,0
2012-02-03,10.69,11,10.69,10.88,856981,0
2012-02-06,10.85,10.94,10.82,10.84,501495,0
2012-02-07,10.79,10.94,10.5,10.62,889340,0
2012-02-08,10.63,10.79,10.5,10.64,851228,0
2012-02-09,10.66,10.76,10.5,10.55,973343,0
2012-02-10,10.38,10.75,10.36,10.72,708631,0
2012-02-13,10.84,10.96,10.75,10.84,1133093,0
2012-02-14,10.8,10.89,10.56,10.62,1060246,0
2012-02-15,10.68,10.81,10.5,10.59,541513,0
2012-02-16,10.55,10.7,10.47,10.67,687572,0
2012-02-17,10.69,10.8,10.47,10.51,828861,0
2012-02-21,10.51,10.62,10.31,10.42,1176519,0
2012-02-22,10.43,10.77,10.28,10.55,1514846,0
2012-02-23,10.55,10.66,10.43,10.5,1040039,0
2012-02-24,10.04,10.13,9.45,10,3405837,0
2012-02-27,9.93,9.96,9.59,9.86,1924029,0
2012-02-28,9.83,9.87,9.54,9.6,1341564,0
2012-02-29,9.62,9.65,9.3,9.32,1221288,0
2012-03-01,9.37,9.46,9.25,9.33,1054330,0
2012-03-02,9.31,9.52,9.12,9.3,970335,0
2012-03-05,9.28,9.37,9.15,9.28,558721,0
2012-03-06,9.15,9.21,9,9.06,849181,0
2012-03-07,9.12,9.25,9.06,9.24,1161949,0
2012-03-08,9.31,9.39,9.22,9.24,2214555,0
2012-03-09,9.27,9.5,9.22,9.39,1068552,0
2012-03-12,9.4,9.46,9.22,9.29,520922,0
2012-03-13,9.39,9.46,9.28,9.4,982171,0
2012-03-14,9.36,9.39,9.12,9.22,986815,0
2012-03-15,9.24,9.38,9.15,9.35,591218,0
2012-03-16,9.38,9.43,9.3,9.34,1119049,0
2012-03-19,9.34,9.55,9.34,9.47,637287,0
2012-03-20,9.4,9.43,9.21,9.26,440300,0
2012-03-21,9.29,9.4,9.2,9.27,771795,0
2012-03-22,9.2,9.28,9.15,9.19,734578,0
2012-03-23,9.23,9.44,9.2,9.39,867106,0
2012-03-26,9.49,9.8,9.49,9.8,1165721,0
2012-03-27,9.79,10,9.76,9.8,1238893,0
2012-03-28,9.81,9.85,9.47,9.52,619083,0
2012-03-29,9.42,9.45,9.2,9.38,923686,0
2012-03-30,9.48,9.48,9.29,9.4,677095,0
2012-04-02,9.38,9.46,9.27,9.35,1302039,0
2012-04-03,9.32,9.41,9.21,9.21,1151856,0
2012-04-04,9.12,9.15,8.84,9.01,1774347,0
2012-04-05,8.91,9.06,8.9,9.03,707986,0
2012-04-09,8.86,8.95,8.72,8.79,943629,0
2012-04-10,8.75,8.82,8.5,8.53,1176698,0
2012-04-11,8.66,8.71,8.52,8.6,1088315,0
2012-04-12,8.63,8.82,8.59,8.68,797651,0
2012-04-13,8.62,8.65,8.46,8.47,712279,0
2012-04-16,8.53,8.61,8.35,8.46,873540,0
2012-04-17,8.56,8.75,8.56,8.69,591085,0
2012-04-18,8.61,8.65,8.48,8.58,789068,0
2012-04-19,8.56,8.62,8.4,8.45,538376,0
2012-04-20,8.56,8.6,8.32,8.41,894727,0
2012-04-23,8.3,8.49,8.14,8.49,1615152,0
2012-04-24,8.48,8.65,8.37,8.64,1040795,0
2012-04-25,8.75,8.94,8.73,8.84,1255380,0
2012-04-26,8.83,8.95,8.8,8.88,546541,0
2012-04-27,8.93,8.99,8.77,8.97,472985,0
2012-04-30,8.97,9.15,8.89,9.06,953501,0
2012-05-01,9.03,9.2,8.81,8.81,1562360,0
2012-05-02,8.75,8.83,8.65,8.74,884847,0
2012-05-03,8.7,8.72,8.33,8.42,845525,0
2012-05-04,8.37,8.37,8.21,8.29,764440,0
2012-05-07,8.25,8.35,8.17,8.29,561745,0
2012-05-08,8.21,8.27,8.1,8.21,599939,0
2012-05-09,8.09,8.32,8.01,8.31,735597,0
2012-05-10,8.66,9.35,8.65,9.05,4586515,0
2012-05-11,9.02,9.9,9.01,9.11,4707019,0
2012-05-14,9,9.19,8.91,9.1,1811498,0
2012-05-15,9.08,9.34,9.03,9.27,1143257,0
2012-05-16,9.34,9.65,9.26,9.5,1442891,0
2012-05-17,9.45,9.51,9.19,9.25,1979300,0
2012-05-18,9.26,9.47,9.1,9.13,828259,0
2012-05-21,9.17,9.27,9.1,9.16,972313,0
2012-05-22,9.25,9.67,9.22,9.39,1863543,0
2012-05-23,9.32,9.39,9.11,9.39,755869,0
2012-05-24,9.43,9.56,9.3,9.43,497108,0
2012-05-25,9.44,9.52,9.34,9.39,532043,0
2012-05-29,9.51,9.61,9.41,9.6,703715,0
2012-05-30,9.47,9.57,9.24,9.25,636471,0
2012-05-31,9.29,9.4,9.12,9.35,1151485,0
2012-06-01,9.15,9.23,8.69,8.72,909417,0
2012-06-04,8.78,8.85,8.59,8.66,550328,0
2012-06-05,8.58,8.82,8.57,8.73,553006,0
2012-06-06,8.88,8.98,8.82,8.96,1793977,0
2012-06-07,9.06,9.09,8.7,8.71,785748,0
2012-06-08,8.68,8.85,8.62,8.76,726358,0
2012-06-11,8.87,8.95,8.48,8.49,750253,0
2012-06-12,8.56,8.6,8.4,8.57,673210,0
2012-06-13,8.53,8.7,8.39,8.45,903129,0
2012-06-14,8.49,8.8,8.43,8.78,802469,0
2012-06-15,8.77,8.97,8.6,8.89,2553620,0
2012-06-18,8.84,9.03,8.81,8.96,800797,0
2012-06-19,8.97,9.27,8.95,9.17,1209864,0
2012-06-20,9.18,9.33,9.12,9.18,849815,0
2012-06-21,9.21,9.36,9.15,9.32,848437,0
2012-06-22,9.34,9.47,9.18,9.19,911741,0
2012-06-25,9.08,9.11,8.79,8.8,525080,0
2012-06-26,8.8,8.91,8.63,8.84,706179,0
2012-06-27,8.91,9.17,8.85,9.17,827189,0
2012-06-28,9.05,9.1,8.9,9.08,1775693,0
2012-06-29,9.28,9.32,9.03,9.18,1371728,0
2012-07-02,9.2,9.57,9.17,9.56,1068176,0
2012-07-03,9.56,9.76,9.54,9.73,505239,0
2012-07-05,9.67,9.76,9.43,9.45,849503,0
2012-07-06,9.33,9.42,9.1,9.18,804311,0
2012-07-09,9.15,9.23,9.06,9.1,954059,0
2012-07-10,9.19,9.24,8.91,8.97,724720,0
2012-07-11,9.05,9.05,8.61,8.69,1304294,0
2012-07-12,8.6,8.77,8.38,8.68,1446380,0
2012-07-13,8.73,9.01,8.71,8.99,1308447,0
2012-07-16,8.95,9.02,8.86,8.96,595400,0
2012-07-17,9.02,9.26,8.72,9.24,1368244,0
2012-07-18,9.2,9.35,9.08,9.21,779447,0
2012-07-19,9.24,9.38,9.12,9.14,381833,0
2012-07-20,9.03,9.18,8.96,9.05,849050,0
2012-07-23,8.87,8.89,8.66,8.8,653099,0
2012-07-24,8.84,8.87,8.56,8.65,791959,0
2012-07-25,8.71,8.82,8.64,8.73,495876,0
2012-07-26,8.9,8.92,8.71,8.74,685244,0
2012-07-27,8.82,8.91,8.72,8.85,1157989,0
2012-07-30,8.87,9.04,8.85,9.02,594204,0
2012-07-31,8.98,8.99,8.85,8.92,532701,0
2012-08-01,8.95,9,8.83,8.83,689180,0
2012-08-02,8.75,8.88,8.63,8.72,693911,0
2012-08-03,8.88,9.1,8.86,9.02,801425,0
2012-08-06,9.06,9.06,8.87,8.9,970576,0
2012-08-07,8.97,9.33,8.88,9.13,2328196,0
2012-08-08,8.55,9.37,8.5,9.23,1933356,0
2012-08-09,9.22,9.27,9.12,9.19,815451,0
2012-08-10,9.14,9.15,8.64,8.72,958258,0
2012-08-13,8.72,8.79,8.59,8.74,1024512,0
2012-08-14,8.81,8.84,8.66,8.71,963158,0
2012-08-15,8.69,8.86,8.61,8.81,621121,0
2012-08-16,8.77,8.89,8.68,8.84,632544,0
2012-08-17,8.81,8.94,8.64,8.84,1999386,0
2012-08-20,8.8,8.85,8.64,8.76,610431,0
2012-08-21,8.81,9.04,8.7,8.73,451437,0
2012-08-22,8.73,8.75,8.48,8.61,913827,0
2012-08-23,8.57,8.65,8.46,8.5,624136,0
2012-08-24,8.45,8.65,8.42,8.62,490689,0
2012-08-27,8.64,8.79,8.57,8.71,395839,0
2012-08-28,8.67,8.81,8.64,8.7,434561,0
2012-08-29,8.69,8.89,8.61,8.88,448388,0
2012-08-30,8.84,8.84,8.6,8.63,352412,0
2012-08-31,8.72,8.77,8.51,8.52,548226,0
2012-09-04,8.52,8.76,8.47,8.74,885802,0
2012-09-05,8.77,8.8,8.66,8.72,574379,0
2012-09-06,8.8,8.87,8.69,8.71,1165718,0
2012-09-07,8.77,8.94,8.76,8.76,954851,0
2012-09-10,8.79,8.86,8.63,8.79,917257,0
2012-09-11,8.77,8.88,8.68,8.82,687672,0
2012-09-12,8.84,8.89,8.74,8.8,696165,0
2012-09-13,8.82,9.22,8.79,9.11,1489216,0
2012-09-14,9.17,9.29,9.07,9.16,1407539,0
2012-09-17,9.12,9.15,8.9,8.95,646900,0
2012-09-18,8.93,9.01,8.91,8.99,551714,0
2012-09-19,8.75,9.21,8.75,9,1303864,0
2012-09-20,8.92,8.98,8.75,8.92,1030072,0
2012-09-21,9.03,9.08,8.64,8.71,2519569,0
2012-09-24,8.66,8.92,8.66,8.78,720572,0
2012-09-25,8.84,8.91,8.56,8.6,904987,0
2012-09-26,8.6,8.69,8.41,8.43,1678570,0
2012-09-27,8.49,8.54,8.37,8.5,2360156,0
2012-09-28,8.44,8.66,8.42,8.61,1153314,0
2012-10-01,8.65,8.75,8.52,8.55,1059798,0
2012-10-02,8.57,8.65,8.53,8.54,955936,0
2012-10-03,8.57,8.59,8.16,8.28,1981578,0
2012-10-04,8.3,8.41,8.2,8.34,914834,0
2012-10-05,8.36,8.7,8.36,8.7,999802,0
2012-10-08,8.68,8.97,8.6,8.95,958441,0
2012-10-09,8.93,9.03,8.7,8.7,903469,0
2012-10-10,8.73,8.99,8.61,8.85,1489565,0
2012-10-11,8.9,8.95,8.62,8.71,717165,0
2012-10-12,8.69,8.72,8.45,8.56,940337,0
2012-10-15,8.56,8.64,8.49,8.53,635255,0
2012-10-16,8.58,8.63,8.45,8.6,609178,0
2012-10-17,8.62,8.74,8.56,8.7,996202,0
2012-10-18,8.72,8.92,8.7,8.87,883708,0
2012-10-19,8.75,8.93,8.63,8.92,1300502,0
2012-10-22,8.87,9.09,8.85,9.04,1316819,0
2012-10-23,8.93,9.06,8.8,9,945275,0
2012-10-24,9.03,9.07,8.87,8.97,617808,0
2012-10-25,9.02,9.09,8.97,9.05,920269,0
2012-10-26,9.07,9.08,8.94,9.01,795019,0
2012-10-31,9.02,9.15,8.92,9.15,774530,0
2012-11-01,9.18,9.48,9.09,9.4,1648568,0
2012-11-02,9.43,9.45,9.21,9.24,974749,0
2012-11-05,9.22,9.23,9.11,9.17,1119731,0
2012-11-06,9.35,9.64,9.25,9.42,1617241,0
2012-11-07,9.27,9.37,9.14,9.22,1309482,0
2012-11-08,9.18,9.26,8.82,8.85,1441345,0
2012-11-09,8.8,8.88,8.71,8.71,695093,0
2012-11-12,8.75,8.81,8.5,8.56,798515,0
2012-11-13,8.5,8.72,8.5,8.6,583591,0
2012-11-14,8.63,8.7,8.39,8.47,1192420,0
2012-11-15,8.45,8.63,8.41,8.6,1504629,0
2012-11-16,8.56,8.64,8.5,8.56,733100,0
2012-11-19,8.67,8.73,8.58,8.72,424137,0
2012-11-20,8.67,8.73,8.6,8.71,419104,0
2012-11-21,8.76,8.77,8.6,8.72,581062,0
2012-11-23,8.76,8.87,8.68,8.84,278383,0
2012-11-26,8.79,8.95,8.74,8.94,579229,0
2012-11-27,8.96,9.04,8.82,8.83,386925,0
2012-11-28,8.79,8.86,8.61,8.85,477159,0
2012-11-29,8.94,9.21,8.75,8.83,1108754,0
2012-11-30,8.84,8.93,8.73,8.78,1015700,0
2012-12-03,8.88,8.88,8.63,8.77,984190,0
2012-12-04,8.8,8.8,8.66,8.77,625484,0
2012-12-05,8.77,8.83,8.7,8.75,478350,0
2012-12-06,8.73,8.77,8.63,8.71,705780,0
2012-12-07,8.74,8.8,8.61,8.69,380738,0
2012-12-10,8.7,8.77,8.68,8.77,353166,0
2012-12-11,8.81,8.98,8.78,8.9,1223772,0
2012-12-12,8.97,9.06,8.95,9.02,973069,0
2012-12-13,9.03,9.07,8.95,9.02,819032,0
2012-12-14,8.97,9.09,8.94,9.05,509971,0
2012-12-17,9.08,9.29,8.98,9.29,727094,0
2012-12-18,9.29,9.48,9.21,9.46,639517,0
2012-12-19,9.48,9.69,9.43,9.52,512804,0
2012-12-20,9.54,9.6,9.42,9.46,459980,0
2012-12-21,9.41,9.45,9.19,9.36,1597367,0
2012-12-24,9.32,9.44,9.17,9.33,253682,0
2012-12-26,9.38,9.45,9.21,9.23,321778,0
2012-12-27,9.21,9.3,8.87,9.13,475828,0
2012-12-28,9.06,9.13,8.94,8.98,475161,0
2012-12-31,8.98,9.33,8.96,9.31,1154648,0
2013-01-02,9.37,9.76,9.37,9.69,2642487,0
2013-01-03,9.73,9.91,9.62,9.86,1008204,0
2013-01-04,9.95,10.12,9.93,9.99,1123569,0
2013-01-07,9.99,10,9.82,9.88,1011381,0
2013-01-08,9.88,9.96,9.81,9.91,1005561,0
2013-01-09,9.98,10.05,9.93,9.94,1093571,0
2013-01-10,10,10.01,9.84,9.93,481328,0
2013-01-11,9.98,10.01,9.85,9.88,712150,0
2013-01-14,9.9,9.91,9.8,9.89,897993,0
2013-01-15,9.82,9.92,9.8,9.88,446910,0
2013-01-16,9.88,9.9,9.76,9.8,524881,0
2013-01-17,9.88,10.06,9.88,10.06,722566,0
2013-01-18,10.05,10.11,9.99,10.01,355648,0
2013-01-22,10.04,10.06,9.97,10.02,543913,0
2013-01-23,10.03,10.19,10.03,10.15,720100,0
2013-01-24,10.16,10.31,10.16,10.26,517095,0
2013-01-25,10.33,10.35,10.25,10.3,478509,0
2013-01-28,10.3,10.31,10.18,10.23,551117,0
2013-01-29,10.23,10.26,10.16,10.24,738501,0
2013-01-30,10.22,10.27,10.09,10.15,556324,0
2013-01-31,10.1,10.27,10.08,10.26,591543,0
2013-02-01,10.31,10.45,10.2,10.41,775292,0
2013-02-04,10.31,10.36,10.15,10.25,732962,0
2013-02-05,10.27,10.38,10.2,10.26,350116,0
2013-02-06,10.22,10.47,10.21,10.28,807123,0
2013-02-07,10.3,10.47,10.26,10.43,738738,0
2013-02-08,10.42,10.49,10.37,10.48,368360,0
2013-02-11,10.49,10.57,10.44,10.54,376248,0
2013-02-12,10.52,10.72,10.52,10.65,568428,0
2013-02-13,10.66,10.69,10.57,10.61,810763,0
2013-02-14,10.59,10.67,10.5,10.65,2063014,0
2013-02-15,10.69,10.76,10.5,10.59,852272,0
2013-02-19,10.61,10.63,10.47,10.5,651975,0
2013-02-20,10.49,10.57,10.34,10.36,1229478,0
2013-02-21,10.34,10.4,10.17,10.25,711634,0
2013-02-22,10.33,10.33,10.24,10.3,480328,0
2013-02-25,10.37,10.42,10.3,10.32,1272751,0
2013-02-26,10.38,10.41,10.12,10.12,1007874,0
2013-02-27,10,10.54,9.67,10.34,1857404,0
2013-02-28,10.32,10.75,10.31,10.59,1923725,0
2013-03-01,10.51,10.79,10.4,10.7,2638291,0
2013-03-04,10.71,10.86,10.59,10.74,2051563,0
2013-03-05,10.82,11.33,10.8,10.94,9096437,0
2013-03-06,11.01,11.2,11,11.08,1201651,0
2013-03-07,11.11,11.22,11.05,11.09,780240,0
2013-03-08,11.17,11.28,11.05,11.26,995858,0
2013-03-11,11.4,11.74,11.37,11.63,1922355,0
2013-03-12,11.49,11.84,11.36,11.65,1978568,0
2013-03-13,11.63,11.75,11.58,11.69,884700,0
2013-03-14,11.79,11.95,11.79,11.88,1454277,0
2013-03-15,11.89,12.15,11.89,12,2369254,0
2013-03-18,11.84,12.07,11.78,11.96,1007986,0
2013-03-19,11.98,12.09,11.84,11.92,1253162,0
2013-03-20,12.01,12.05,11.79,11.81,1319456,0
2013-03-21,11.76,12.14,11.65,12.02,1276388,0
2013-03-22,12.09,12.18,12,12.11,1517680,0
2013-03-25,12.13,12.36,12.11,12.26,1235493,0
2013-03-26,12.26,12.53,12.25,12.53,1466687,0
2013-03-27,12.42,12.65,12.3,12.61,1203145,0
2013-03-28,12.64,12.68,12.34,12.37,1209927,0
2013-04-01,12.32,12.39,12.08,12.17,1685305,0
2013-04-02,12.26,12.35,12.04,12.08,1068371,0
2013-04-03,12.12,12.12,11.76,11.82,1029418,0
2013-04-04,11.86,12.04,11.77,12,629943,0
2013-04-05,11.79,12.1,11.79,12.08,711892,0
2013-04-08,12.14,12.54,12.09,12.54,588466,0
2013-04-09,12.53,12.71,12.47,12.6,1514145,0
2013-04-10,12.68,13.01,12.58,12.8,1657229,0
2013-04-11,12.75,12.91,12.72,12.76,934881,0
2013-04-12,12.72,12.81,12.66,12.67,1074800,0
2013-04-15,12.63,12.75,12.25,12.25,1171857,0
2013-04-16,12.28,12.48,12.22,12.37,804358,0
2013-04-17,12.25,12.32,12.04,12.11,1183100,0
2013-04-18,12.15,12.16,11.99,12.02,1087464,0
2013-04-19,12.04,12.26,11.95,12.12,1088601,0
2013-04-22,12.12,12.41,12,12.37,944663,0
2013-04-23,12.45,12.61,12.31,12.45,1892739,0
2013-04-24,12.41,12.61,12.36,12.45,1234681,0
2013-04-25,12.45,12.77,12.39,12.73,1333280,0
2013-04-26,12.7,12.8,12.53,12.54,2011021,0
2013-04-29,12.55,12.89,12.37,12.77,1008217,0
2013-04-30,12.73,12.83,12.61,12.63,870982,0
2013-05-01,12.55,12.69,12.32,12.32,1266169,0
2013-05-02,12.37,12.62,12.31,12.53,750438,0
2013-05-03,12.7,12.98,12.65,12.69,1481958,0
2013-05-06,12.72,12.95,12.69,12.95,1481040,0
2013-05-07,13,13.3,13,13.23,2083924,0
2013-05-08,13.23,13.91,13.08,13.91,2434436,0
2013-05-09,13.93,14.06,13.65,13.78,1990885,0
2013-05-10,13.82,14.13,13.76,14.07,1166696,0
2013-05-13,14,14.1,13.86,13.88,900768,0
2013-05-14,13.99,14.15,13.93,14.03,1638461,0
2013-05-15,13.99,14.1,13.8,13.89,1273736,0
2013-05-16,13.82,13.95,13.64,13.69,584156,0
2013-05-17,13.79,13.88,13.63,13.88,1609887,0
2013-05-20,13.88,13.98,13.66,13.72,1055710,0
2013-05-21,13.71,13.95,13.6,13.9,1003473,0
2013-05-22,13.9,14.06,13.44,13.57,1927387,0
2013-05-23,13.39,13.84,13.37,13.78,1689327,0
2013-05-24,13.75,14.14,13.56,14.1,1064750,0
2013-05-28,14.29,14.65,14.28,14.49,1930826,0
2013-05-29,14.36,14.44,13.9,13.91,1256212,0
2013-05-30,13.94,14.08,13.8,13.99,1207025,0
2013-05-31,13.93,14.14,13.61,13.61,1414055,0
2013-06-03,13.69,13.84,13.48,13.84,1317846,0
2013-06-04,13.82,14.09,13.66,13.75,1230607,0
2013-06-05,13.69,13.85,13.38,13.48,1576218,0
2013-06-06,13.45,13.69,13.39,13.69,1116000,0
2013-06-07,13.78,14.11,13.62,14.09,668677,0
2013-06-10,14.1,14.26,14.02,14.07,1309001,0
2013-06-11,13.89,13.94,13.6,13.84,1167221,0
2013-06-12,13.95,16.31,13.85,16.17,10272791,0
2013-06-13,15.94,15.96,15.21,15.56,4223981,0
2013-06-14,15.61,15.72,15.31,15.5,1721889,0
2013-06-17,15.58,15.77,15.2,15.26,1891176,0
2013-06-18,15.32,15.67,15.29,15.5,1236378,0
2013-06-19,15.47,15.67,15.19,15.23,1340366,0
2013-06-20,15.05,15.17,14.77,14.86,1020659,0
2013-06-21,14.94,15.12,14.7,15.03,1957833,0
2013-06-24,14.89,15.14,14.67,15.06,1854825,0
2013-06-25,15.25,15.69,15.15,15.47,1477123,0
2013-06-26,15.56,15.74,15.35,15.39,1430883,0
2013-06-27,15.5,15.73,15.44,15.63,1395825,0
2013-06-28,15.64,15.67,15.46,15.5,1088509,0
2013-07-01,15.53,15.86,15.53,15.7,1248290,0
2013-07-02,15.66,15.97,15.65,15.83,619079,0
2013-07-03,15.71,15.97,15.71,15.9,410181,0
2013-07-05,15.99,16.19,15.88,15.95,924083,0
2013-07-08,16.06,16.12,15.83,15.85,773445,0
2013-07-09,15.9,16.04,15.74,15.92,1395253,0
2013-07-10,15.88,15.99,15.83,15.85,751939,0
2013-07-11,16.08,16.23,15.94,16.05,1013131,0
2013-07-12,16.06,16.43,16.06,16.3,979480,0
2013-07-15,16.31,16.54,16.31,16.49,516702,0
2013-07-16,16.54,16.74,16.25,16.42,818449,0
2013-07-17,16.47,16.66,16.47,16.56,577998,0
2013-07-18,16.62,16.77,16.39,16.42,912009,0
2013-07-19,16.42,16.51,16.33,16.47,564729,0
2013-07-22,16.45,16.5,16.32,16.43,656015,0
2013-07-23,16.45,16.61,16.28,16.36,1121137,0
2013-07-24,16.48,16.58,16.3,16.38,666446,0
2013-07-25,16.38,16.71,16.21,16.61,1154218,0
2013-07-26,16.51,16.74,16.36,16.71,555412,0
2013-07-29,16.68,16.68,16.43,16.55,666895,0
2013-07-30,16.64,16.64,16.36,16.43,695350,0
2013-07-31,16.48,16.63,16.35,16.38,703763,0
2013-08-01,16.49,16.79,16.48,16.7,883195,0
2013-08-02,16.68,16.88,16.58,16.6,809151,0
2013-08-05,16.63,16.77,16.39,16.63,1587485,0
2013-08-06,16.64,16.64,16.15,16.32,1323634,0
2013-08-07,17.44,18.47,17.36,18.32,5220576,0
2013-08-08,18.38,18.9,18.22,18.76,2498858,0
2013-08-09,18.65,18.93,18.48,18.53,1172513,0
2013-08-12,18.48,18.5,18.06,18.12,2011679,0
2013-08-13,18.15,18.39,18.15,18.19,1529460,0
2013-08-14,17.5,17.87,16.8,17.32,1908400,0
2013-08-15,17.21,17.41,16.78,16.79,1626852,0
2013-08-16,16.71,17.28,16.66,17.2,1165456,0
2013-08-19,16.88,17.44,16.88,17.03,1088359,0
2013-08-20,17.05,17.63,17.02,17.3,1137415,0
2013-08-21,17.29,17.59,17.22,17.42,964168,0
2013-08-22,17.52,17.78,17.37,17.52,1153599,0
2013-08-23,17.52,17.77,17.52,17.61,893913,0
2013-08-26,17.59,17.68,17.45,17.52,665626,0
2013-08-27,17.34,17.46,16.78,16.9,990166,0
2013-08-28,16.94,17.25,16.77,17.22,674037,0
2013-08-29,17.17,17.42,17.1,17.26,566362,0
2013-08-30,17.22,17.27,16.79,16.86,599129,0
2013-09-03,17.07,17.5,17.01,17.14,681928,0
2013-09-04,17.15,17.35,17.09,17.25,1309613,0
2013-09-05,17.3,17.4,17.15,17.2,587729,0
2013-09-06,17.27,17.34,16.7,17.15,566530,0
2013-09-09,17.23,17.26,17.06,17.16,771448,0
2013-09-10,17.24,17.53,17.24,17.35,614431,0
2013-09-11,17.35,17.68,17.31,17.66,971780,0
2013-09-12,17.67,17.89,17.49,17.52,582268,0
2013-09-13,17.59,17.67,17.4,17.46,650324,0
2013-09-16,17.68,17.7,17.14,17.15,841615,0
2013-09-17,17.13,17.45,17.13,17.29,544547,0
2013-09-18,17.33,17.37,16.91,17.2,1223905,0
2013-09-19,17.2,17.3,17.01,17.02,610668,0
2013-09-20,17.15,17.23,17.07,17.11,1201472,0
2013-09-23,17.1,17.16,16.89,17.07,527001,0
2013-09-24,17.12,17.22,16.97,17.2,1035721,0
2013-09-25,17.17,17.55,17.08,17.52,1433375,0
2013-09-26,17.66,17.85,17.45,17.81,750634,0
2013-09-27,17.77,18.5,17.75,18.41,1950560,0
2013-09-30,18.23,18.79,18.01,18.55,1994323,0
2013-10-01,18.58,19.12,18.5,19.11,1619633,0
2013-10-02,19.04,19.09,18.8,19.08,1191708,0
2013-10-03,19.1,19.23,18.73,18.89,1544835,0
2013-10-04,18.85,19.02,18.82,18.97,645475,0
2013-10-07,18.86,18.96,18.67,18.95,1131191,0
2013-10-08,19,19.28,18.72,18.76,2280516,0
2013-10-09,18.76,18.85,17.92,18.58,2355780,0
2013-10-10,18.84,19.09,18.53,18.63,2154417,0
2013-10-11,18.53,18.88,18.35,18.84,886171,0
2013-10-14,18.7,19.02,18.56,19,848580,0
2013-10-15,18.93,19.08,18.81,18.97,1015664,0
2013-10-16,19.1,19.46,19.08,19.22,1014419,0
2013-10-17,19.19,19.32,19.08,19.31,1185779,0
2013-10-18,19.37,19.55,19.26,19.52,1063427,0
2013-10-21,19.6,19.6,19.32,19.33,1024825,0
2013-10-22,19.44,19.59,19.24,19.35,1144665,0
2013-10-23,19.25,19.46,19.11,19.13,1029686,0
2013-10-24,19.12,19.4,19.12,19.37,578389,0
2013-10-25,19.51,19.56,19.31,19.45,691680,0
2013-10-28,19.5,19.57,19.24,19.28,600454,0
2013-10-29,19.3,19.37,19.08,19.2,1390355,0
2013-10-30,19.21,19.29,18.98,18.98,927082,0
2013-10-31,19.02,19.79,18.97,19.44,1121800,0
2013-11-01,19.44,19.77,19.22,19.53,1243362,0
2013-11-04,19.6,19.65,19.37,19.62,612665,0
2013-11-05,19.54,19.64,19.15,19.4,1468786,0
2013-11-06,18.99,19.19,17.92,18.02,3307067,0
2013-11-07,18,18.07,17.16,17.8,2981709,0
2013-11-08,17.8,18.38,17.76,18.26,1341119,0
2013-11-11,18.28,18.32,17.88,17.91,951239,0
2013-11-12,17.81,18.04,17.8,17.95,779754,0
2013-11-13,17.91,18.05,17.82,18.03,1053779,0
2013-11-14,18.03,18.06,17.83,17.91,897321,0
2013-11-15,17.97,18,17.56,17.62,1767740,0
2013-11-18,17.62,17.83,17.47,17.5,1199663,0
2013-11-19,17.55,17.59,17.17,17.22,1264662,0
2013-11-20,17.24,17.44,17.22,17.3,811819,0
2013-11-21,17.36,17.72,17.31,17.71,665993,0
2013-11-22,17.71,17.78,17.55,17.67,957160,0
2013-11-25,17.69,17.71,17.41,17.57,910889,0
2013-11-26,17.63,18.11,17.63,17.95,1411074,0
2013-11-27,18,18.14,17.9,18.14,1026732,0
2013-11-29,18.26,18.46,18.03,18.37,386850,0
2013-12-02,18.37,18.37,18.04,18.34,1291567,0
2013-12-03,18.26,18.36,18,18.32,2482344,0
2013-12-04,18.31,18.42,18.02,18.19,1054969,0
2013-12-05,18.15,18.3,17.8,18.01,1309807,0
2013-12-06,18.14,18.41,18.13,18.25,1158277,0
2013-12-09,18.3,18.65,18.28,18.64,983899,0
2013-12-10,18.64,18.86,18.53,18.77,1234664,0
2013-12-11,18.78,18.86,18.23,18.31,1242190,0
2013-12-12,18.29,18.66,18.27,18.51,724196,0
2013-12-13,18.58,18.79,18.5,18.69,648001,0
2013-12-16,18.79,18.85,18.58,18.76,868128,0
2013-12-17,18.76,18.77,18.58,18.73,961847,0
2013-12-18,18.69,19.1,18.58,19.04,893662,0
2013-12-19,19.04,19.48,19.04,19.08,989223,0
2013-12-20,19.16,19.5,19.08,19.4,2016377,0
2013-12-23,19.49,19.55,19.36,19.55,731762,0
2013-12-24,19.6,19.88,19.44,19.75,423187,0
2013-12-26,19.86,19.93,19.63,19.81,411672,0
2013-12-27,19.81,19.94,19.73,19.82,505200,0
2013-12-30,19.85,19.91,19.72,19.82,591265,0
2013-12-31,19.8,19.91,19.69,19.76,992941,0
2014-01-02,19.91,20.32,19.75,20.06,1523056,0
2014-01-03,20.04,20.39,20.03,20.34,1599243,0
2014-01-06,20.33,20.55,20.16,20.5,1178720,0
2014-01-07,20.6,20.9,20.6,20.83,1407202,0
2014-01-08,20.76,20.94,20.6,20.81,1933425,0
2014-01-09,20.87,20.87,20.45,20.65,1182675,0
2014-01-10,20.64,20.67,20.43,20.66,1015702,0
2014-01-13,20.57,20.68,19.98,20.09,824531,0
2014-01-14,20.16,20.53,20.14,20.5,1083345,0
2014-01-15,20.6,21.06,20.49,20.9,1957407,0
2014-01-16,20.81,20.94,20.69,20.7,925819,0
2014-01-17,20.89,21.09,20.66,20.85,1286791,0
2014-01-21,20.94,21.25,20.79,20.93,1148286,0
2014-01-22,21.04,21.07,20.7,21.01,1108936,0
2014-01-23,20.95,21.26,20.81,21.26,997811,0
2014-01-24,21.19,21.19,20.65,20.9,1517028,0
2014-01-27,20.97,21,20.51,20.64,1248894,0
2014-01-28,20.71,21.23,20.66,21.18,1476320,0
2014-01-29,20.96,21.15,20.65,20.8,1323102,0
2014-01-30,20.96,21.44,20.92,21.16,1259652,0
2014-01-31,20.84,21.36,20.72,21.27,1248673,0
2014-02-03,21.18,21.41,20.55,20.77,2561294,0
2014-02-04,20.82,21.01,20.71,20.88,1723645,0
2014-02-05,20.77,21.02,20.69,21,1787633,0
2014-02-06,21,21.24,20.98,21.12,1872981,0
2014-02-07,21.48,21.7,21.01,21.36,1808966,0
2014-02-10,21.4,21.42,21.15,21.37,686427,0
2014-02-11,21.33,21.59,21.33,21.54,608313,0
2014-02-12,21.57,21.7,21.43,21.56,870675,0
2014-02-13,21.37,21.81,21.34,21.74,803284,0
2014-02-14,21.73,21.81,21.4,21.65,507408,0
2014-02-18,21.65,21.97,21.59,21.8,685567,0
2014-02-19,21.73,21.85,21.49,21.72,808858,0
2014-02-20,21.73,22.04,21.65,21.99,577737,0
2014-02-21,22.06,22.11,21.75,21.82,1183436,0
2014-02-24,21.84,22.09,21.71,21.85,2227397,0
2014-02-25,24.8,24.8,23.28,23.69,3646138,0
2014-02-26,23.76,23.76,23.08,23.34,1912483,0
2014-02-27,23.32,23.43,22.97,23.02,1584692,0
2014-02-28,23,23.09,22.61,22.69,1626405,0
2014-03-03,22.46,22.57,22.18,22.44,1802078,0
2014-03-04,22.58,22.75,22.42,22.5,1879977,0
2014-03-05,22.5,22.99,22.48,22.94,2903653,0
2014-03-06,23.01,23.17,22.97,23.06,679863,0
2014-03-07,23.12,23.2,22.92,23.07,565605,0
2014-03-10,23,23.09,22.78,22.99,611543,0
2014-03-11,23,23.11,22.73,22.85,873064,0
2014-03-12,22.76,23.22,22.62,23.22,648807,0
2014-03-13,23.29,23.39,22.92,22.98,999367,0
2014-03-14,22.87,23.39,22.87,23.26,1001423,0
2014-03-17,23.33,23.39,22.95,22.99,1327085,0
2014-03-18,23.02,23.29,22.97,23.14,966511,0
2014-03-19,23.18,23.18,22.74,22.96,972563,0
2014-03-20,22.96,23.07,22.8,22.86,332228,0
2014-03-21,22.98,22.98,22.39,22.46,985993,0
2014-03-24,22.12,22.4,21.68,21.89,1095199,0
2014-03-25,22.03,22.19,21.74,21.89,656029,0
2014-03-26,22.07,22.15,21.64,21.66,1095200,0
2014-03-27,21.74,21.75,21.29,21.55,1023709,0
2014-03-28,21.59,21.82,21.59,21.67,936031,0
2014-03-31,21.73,21.98,21.67,21.75,732969,0
2014-04-01,21.8,22.34,21.8,22.31,1449111,0
2014-04-02,22.33,22.33,21.97,22,608045,0
2014-04-03,21.97,22.07,21.38,21.59,1075961,0
2014-04-04,21.77,21.77,20.99,21.2,1453357,0
2014-04-07,21.16,21.16,20,20.32,2757960,0
2014-04-08,20.31,20.61,20.21,20.49,857961,0
2014-04-09,20.63,20.82,20.45,20.77,1045610,0
2014-04-10,20.75,20.75,20.23,20.31,1307164,0
2014-04-11,20.05,20.34,19.93,20.04,1336406,0
2014-04-14,20.24,20.29,19.99,20.18,1081838,0
2014-04-15,20.28,20.34,19.61,19.82,1384840,0
2014-04-16,20.02,20.5,19.9,20.41,1115488,0
2014-04-17,20.32,20.69,20.22,20.58,565363,0
2014-04-21,20.67,20.86,20.43,20.85,969038,0
2014-04-22,20.94,21.45,20.88,21.36,832273,0
2014-04-23,21.29,21.64,21.29,21.57,1842116,0
2014-04-24,21.64,21.66,21.37,21.45,1336722,0
2014-04-25,21.35,21.46,20.85,20.93,920024,0
2014-04-28,21.02,21.05,20.09,20.37,1175898,0
2014-04-29,20.53,20.88,20.27,20.7,799598,0
2014-04-30,20.59,20.9,20.42,20.88,1138056,0
2014-05-01,20.85,21.25,20.71,21.02,1116527,0
2014-05-02,21.03,21.28,20.99,21.01,840547,0
2014-05-05,20.92,21.48,20.79,21.37,1295587,0
2014-05-06,21.25,21.35,20.88,20.93,1606280,0
2014-05-07,21.61,23.16,21.6,23.03,3692162,0
2014-05-08,22.89,23.03,22.14,22.19,2120966,0
2014-05-09,22.13,22.38,21.94,22.21,996786,0
2014-05-12,22.36,23.3,22.26,23.17,1177199,0
2014-05-13,23.11,23.29,22.76,22.77,1032995,0
2014-05-14,22.68,22.78,22.24,22.39,1346306,0
2014-05-15,22.32,22.45,21.96,22.34,1229232,0
2014-05-16,22.29,22.42,22,22.3,905069,0
2014-05-19,22.32,23.25,22.26,22.74,1190664,0
2014-05-20,22.74,23.12,22.5,23.01,5613886,0
2014-05-21,23.02,24,23.01,23.69,2284411,0
2014-05-22,23.64,24.3,23.64,24.12,2801057,0
2014-05-23,24.05,24.33,23.86,24.25,770538,0
2014-05-27,24.3,24.71,24.25,24.5,1097716,0
2014-05-28,23.7,23.86,23.37,23.68,1784144,0
2014-05-29,23.72,23.93,23.58,23.9,1210059,0
2014-05-30,23.94,23.94,23.39,23.72,1945521,0
2014-06-02,23.75,23.95,23.57,23.75,953693,0
2014-06-03,23.67,23.85,23.37,23.57,962346,0
2014-06-04,23.57,24.12,23.37,23.98,1064140,0
2014-06-05,24.16,24.3,23.74,24.12,802103,0
2014-06-06,24.24,24.3,23.93,24.02,1036203,0
2014-06-09,24.21,24.27,23.96,24.03,1118004,0
2014-06-10,23.87,24.05,23.73,23.86,713900,0
2014-06-11,23.58,23.8,23.53,23.61,713599,0
2014-06-12,23.6,23.6,22.88,23.09,1150583,0
2014-06-13,23.15,23.71,23.15,23.51,2513754,0
2014-06-16,23.46,23.69,23.37,23.49,1293524,0
2014-06-17,23.42,23.77,23.31,23.75,1537589,0
2014-06-18,23.74,23.81,23.31,23.8,1416537,0
2014-06-19,23.87,23.97,23.59,23.94,1784950,0
2014-06-20,23.98,23.98,23.42,23.57,20953139,0
2014-06-23,23.61,23.74,23.43,23.46,1419841,0
2014-06-24,23.46,24.02,23.39,23.61,2689249,0
2014-06-25,23.51,24.13,23.51,24.11,1672198,0
2014-06-26,24.06,24.42,23.93,24.22,2926035,0
2014-06-27,24.06,24.33,23.98,24.14,13637759,0
2014-06-30,24.18,24.7,24.12,24.69,2156735,0
2014-07-01,24.78,25.23,24.75,24.94,2624133,0
2014-07-02,25.01,25.28,24.81,24.84,943400,0
2014-07-03,24.91,25.14,24.8,25.14,1282093,0
2014-07-07,25.01,25.24,24.91,24.95,1346450,0
2014-07-08,24.89,24.95,24.1,24.14,2004907,0
2014-07-09,24.24,24.44,24.09,24.3,1506309,0
2014-07-10,23.85,24.65,23.85,24.62,2121268,0
2014-07-11,24.57,24.57,24.07,24.11,1326582,0
2014-07-14,24.25,24.34,24.06,24.09,1028049,0
2014-07-15,24.25,24.25,23.73,23.91,719685,0
2014-07-16,24.01,24.16,23.75,23.91,1766226,0
2014-07-17,23.71,24.17,23.67,23.91,2392664,0
2014-07-18,24,24.26,23.96,24.11,1588009,0
2014-07-21,24,24.11,23.67,23.78,978304,0
2014-07-22,23.88,24.21,23.84,24.03,923760,0
2014-07-23,24.13,24.2,23.95,24,826028,0
2014-07-24,24.04,24.36,23.99,24.21,1245495,0
2014-07-25,24.13,24.27,23.86,24.01,690449,0
2014-07-28,23.96,24.02,23.63,23.96,784500,0
2014-07-29,23.97,24.12,23.71,23.76,1048500,0
2014-07-30,23.89,23.91,23.6,23.85,737342,0
2014-07-31,23.68,23.74,23.16,23.21,1299773,0
2014-08-01,22.2,22.38,21.49,21.6,5310345,0
2014-08-04,21.59,21.79,21.46,21.57,2649074,0
2014-08-05,21.51,21.68,21.34,21.51,1844734,0
2014-08-06,21.38,21.56,21.16,21.22,1464506,0
2014-08-07,21.22,21.36,21,21.1,1561867,0
2014-08-08,21.05,21.13,20.82,21.07,1427484,0
2014-08-11,21.16,21.21,20.98,21.07,902347,0
2014-08-12,21,21.33,20.88,20.9,1936223,0
2014-08-13,20.95,21.36,20.82,21.34,1391391,0
2014-08-14,21.32,21.46,21.14,21.3,1171601,0
2014-08-15,21.44,21.56,21.2,21.46,974435,0
2014-08-18,21.54,21.84,21.54,21.77,785032,0
2014-08-19,21.79,21.9,21.66,21.7,692804,0
2014-08-20,21.61,21.82,21.52,21.76,808099,0
2014-08-21,21.76,21.77,21.47,21.49,1031997,0
2014-08-22,21.44,21.85,21.36,21.72,734795,0
2014-08-25,21.8,21.91,21.59,21.67,590494,0
2014-08-26,21.7,21.86,21.6,21.77,788359,0
2014-08-27,21.74,21.93,21.66,21.87,848346,0
2014-08-28,21.84,22.17,21.73,21.94,1028255,0
2014-08-29,21.78,22.18,21.78,21.96,772807,0
2014-09-02,22.37,22.75,22.37,22.71,2181276,0
2014-09-03,22.74,22.87,22.4,22.55,1392382,0
2014-09-04,22.63,22.73,22.44,22.5,950733,0
2014-09-05,22.49,22.77,22.45,22.71,1195807,0
2014-09-08,22.61,22.89,22.61,22.89,988565,0
2014-09-09,22.83,22.93,22.64,22.85,1942565,0
2014-09-10,22.89,23.69,22.89,23.62,2091563,0
2014-09-11,23.65,23.79,23.43,23.5,1907370,0
2014-09-12,23.42,23.55,23.24,23.43,1018423,0
2014-09-15,23.51,23.62,23.34,23.45,965511,0
2014-09-16,23.58,24.55,23.58,24.4,3273419,0
2014-09-17,24.4,24.54,24.12,24.22,1731431,0
2014-09-18,24.34,24.63,24.26,24.48,1408386,0
2014-09-19,24.63,24.75,24.24,24.48,2753640,0
2014-09-22,24.45,24.54,23.87,23.93,1908044,0
2014-09-23,23.87,24.08,23.74,23.77,1427946,0
2014-09-24,23.76,24.11,23.74,24.05,1484235,0
2014-09-25,23.93,24.03,23.63,23.69,1319467,0
2014-09-26,23.69,24.28,23.59,24.2,2257972,0
2014-09-29,23.94,24.52,23.87,24.31,1558735,0
2014-09-30,24.26,24.3,24,24.02,1836194,0
2014-10-01,24.03,24.03,23.48,23.56,2018048,0
2014-10-02,23.59,23.69,23.06,23.56,921120,0
2014-10-03,23.73,24.23,23.61,24.14,2122089,0
2014-10-06,24.23,24.43,23.99,24.09,1319241,0
2014-10-07,24.02,24.26,23.76,23.77,1083434,0
2014-10-08,23.72,24.7,23.67,24.68,2482783,0
2014-10-09,24.62,24.69,23.68,23.72,1658271,0
2014-10-10,23.65,23.82,22.74,22.79,2426884,0
2014-10-13,22.64,22.74,21.68,21.72,2880738,0
2014-10-14,21.91,22.2,21.66,21.8,2199569,0
2014-10-15,21.35,22.11,21.14,21.96,1779986,0
2014-10-16,21.43,22.2,21.41,21.89,2493360,0
2014-10-17,22.22,22.7,22.09,22.5,965195,0
2014-10-20,22.55,23.23,22.49,22.99,1479733,0
2014-10-21,23.27,23.6,23.17,23.45,1889519,0
2014-10-22,23.53,23.64,23.28,23.29,1563714,0
2014-10-23,23.55,23.76,23.39,23.5,1631777,0
2014-10-24,23.46,23.65,23.38,23.54,1308456,0
2014-10-27,23.5,23.9,23.43,23.77,1032756,0
2014-10-28,23.91,24.31,23.86,24.26,1199213,0
2014-10-29,24.23,24.78,24.1,24.75,1238306,0
2014-10-30,24.58,24.97,24.5,24.86,1195845,0
2014-10-31,25.25,26.92,25.25,26,5227786,0
2014-11-03,26,26.49,25.88,26.08,1528951,0
2014-11-04,25.88,25.96,25.51,25.77,849032,0
2014-11-05,26,26.01,25.55,25.65,571101,0
2014-11-06,25.6,25.89,25.6,25.85,850662,0
2014-11-07,25.84,26.09,25.69,25.99,1127322,0
2014-11-10,26.06,26.22,25.87,26.1,761812,0
2014-11-11,26.1,26.16,25.85,26.12,630594,0
2014-11-12,25.96,26.23,25.9,26.04,823215,0
2014-11-13,26.15,26.55,26.07,26.11,768927,0
2014-11-14,26.15,26.34,26.01,26.03,722503,0
2014-11-17,25.8,26.24,25.8,26,815406,0
2014-11-18,25.99,26.49,25.98,26.2,1274503,0
2014-11-19,26.2,26.2,25.8,25.85,729775,0
2014-11-20,25.67,26.43,25.58,26.37,1106552,0
2014-11-21,26.77,26.82,25.91,26.04,1024175,0
2014-11-24,26.11,26.61,26.11,26.49,1040348,0
2014-11-25,26.51,26.72,26.35,26.57,727597,0
2014-11-26,26.59,26.8,26.44,26.77,620143,0
2014-11-28,26.76,27,26.75,26.8,250680,0
2014-12-01,26.73,26.82,26.44,26.58,651027,0
2014-12-02,26.57,26.69,26.37,26.52,563130,0
2014-12-03,26.59,26.64,26.42,26.57,509901,0
2014-12-04,26.47,26.78,26.35,26.73,605689,0
2014-12-05,26.82,27.39,26.65,27.36,985941,0
2014-12-08,27.14,27.42,26.28,26.51,1450219,0
2014-12-09,26.11,26.32,25.75,26.18,1390409,0
2014-12-10,26.13,26.24,25.74,25.81,860820,0
2014-12-11,25.86,26.04,25.5,25.58,1147402,0
2014-12-12,25.35,25.57,25.07,25.12,870565,0
2014-12-15,25.3,25.48,24.92,25.2,1104440,0
2014-12-16,25.03,25.3,24.81,24.84,866303,0
2014-12-17,25.03,25.63,24.8,25.6,754119,0
2014-12-18,26.04,26.06,25.67,25.86,1112164,0
2014-12-19,25.85,26.31,25.7,26.29,2036662,0
2014-12-22,26.2,26.41,26,26.09,575719,0
2014-12-23,26.19,26.45,26.15,26.4,576421,0
2014-12-24,26.51,26.91,26.41,26.62,470372,0
2014-12-26,26.74,26.74,26.53,26.53,344319,0
2014-12-29,26.73,27.01,26.51,26.95,764543,0
2014-12-30,26.94,27.06,26.55,26.58,522494,0
2014-12-31,26.61,26.78,26.1,26.11,613006,0
2015-01-02,26.22,26.38,25.77,26.16,547449,0
2015-01-05,25.91,26.08,25.53,25.56,614966,0
2015-01-06,25.57,25.57,24.71,24.82,982659,0
2015-01-07,24.95,25.16,24.77,25.11,828674,0
2015-01-08,25.39,25.94,25.32,25.83,870819,0
2015-01-09,25.83,25.83,25.25,25.29,502083,0
2015-01-12,25.18,25.32,24.99,25,555397,0
2015-01-13,25.29,25.66,24.95,25.27,599551,0
2015-01-14,24.94,25.03,24.44,24.68,586689,0
2015-01-15,24.75,24.98,24.33,24.46,695308,0
2015-01-16,24.47,25.06,24.39,25.03,561806,0
2015-01-20,25.11,25.12,24.42,24.85,812014,0
2015-01-21,24.77,25.05,24.59,24.78,468697,0
2015-01-22,24.95,25.33,24.61,25.33,878394,0
2015-01-23,25.36,25.57,25.17,25.47,547059,0
2015-01-26,25.43,25.71,25.39,25.7,628878,0
2015-01-27,25.3,25.62,25.3,25.41,956613,0
2015-01-28,25.68,25.7,24.5,24.55,1609220,0
2015-01-29,24.56,24.77,24.14,24.68,1010418,0
2015-01-30,24.33,24.55,23.74,23.77,1395486,0
2015-02-02,23.85,24.15,23.53,23.85,1638236,0
2015-02-03,23.94,24.16,23.92,24.13,1357620,0
2015-02-04,24.03,24.51,24.02,24.39,1080037,0
2015-02-05,24.44,24.56,24.23,24.46,652041,0
2015-02-06,24.46,24.64,24.28,24.38,652047,0
2015-02-09,24.14,24.51,24.08,24.39,790600,0
2015-02-10,24.6,24.87,24.33,24.75,597192,0
2015-02-11,24.77,24.92,24.42,24.59,716036,0
2015-02-12,24.74,24.89,24.39,24.68,511590,0
2015-02-13,24.66,25.1,24.57,25.04,977263,0
2015-02-17,25.05,25.33,24.95,25.33,762653,0
2015-02-18,25.32,25.53,25.17,25.3,581955,0
2015-02-19,25.29,25.45,25.12,25.42,412639,0
2015-02-20,25.3,25.85,25.22,25.84,498390,0
2015-02-23,25.9,26.04,25.57,25.69,462735,0
2015-02-24,25.8,25.94,25.54,25.73,572322,0
2015-02-25,25.75,26.17,25.74,26.1,519342,0
2015-02-26,26.15,26.24,25.78,25.85,800146,0
2015-02-27,25.61,26.32,25.34,25.59,1745375,0
2015-03-02,25.75,26.79,25.59,26.78,1505900,0
2015-03-03,26.54,26.72,25.83,26.19,953000,0
2015-03-04,26.18,26.24,25.94,26.15,790100,0
2015-03-05,26.26,26.33,26.07,26.21,648900,0
2015-03-06,26.07,26.21,25.55,25.76,891000,0
2015-03-09,25.51,25.68,25.41,25.48,666500,0
2015-03-10,25.16,25.42,24.94,25.26,945900,0
2015-03-11,25.88,25.88,25.07,25.37,1214200,0
2015-03-12,25.38,25.61,25.25,25.44,979200,0
2015-03-13,25.4,25.45,24.84,25.08,1108300,0
2015-03-16,25.24,25.54,25.08,25.53,807000,0
2015-03-17,25.43,25.47,25.2,25.4,710900,0
2015-03-18,25.36,25.86,25.2,25.72,973900,0
2015-03-19,25.59,25.77,25.43,25.51,610900,0
2015-03-20,25.64,25.68,25.38,25.5,1220400,0
2015-03-23,25.47,25.64,25.33,25.43,472100,0
2015-03-24,25.45,25.58,25.21,25.48,528900,0
2015-03-25,25.47,25.47,24.95,24.96,864700,0
2015-03-26,24.79,25.04,24.61,24.93,618400,0
2015-03-27,24.95,25.03,24.61,25,715900,0
2015-03-30,25.18,25.38,25.02,25.25,847100,0
2015-03-31,25.12,25.41,25.04,25.23,869887,0
2015-04-01,25.21,25.38,24.98,25.31,808600,0
2015-04-02,25.22,25.69,25.09,25.69,908400,0
2015-04-06,25.53,25.95,25.46,25.91,2284600,0
2015-04-07,25.87,26.12,25.7,25.74,734855,0
2015-04-08,25.76,25.88,25.48,25.73,794300,0
2015-04-09,25.94,26.07,25.69,25.93,1116788,0
2015-04-10,25.97,26.1,25.78,25.8,575600,0
2015-04-13,25.7,26.15,25.68,25.95,1029300,0
2015-04-14,26,26.11,25.85,26.03,597400,0
2015-04-15,26.09,26.33,26.09,26.18,654800,0
2015-04-16,26.13,26.24,26,26.24,511198,0
2015-04-17,26.02,26.06,25.6,25.7,504100,0
2015-04-20,25.82,25.91,25.53,25.91,510481,0
2015-04-21,26,26.09,25.77,25.97,679310,0
2015-04-22,26,26.1,25.78,25.99,433101,0
2015-04-23,25.91,26.07,25.83,25.98,604700,0
2015-04-24,26.06,26.3,25.9,25.99,456370,0
2015-04-27,26.01,26.07,25.51,25.58,898200,0
2015-04-28,25.54,25.72,25.29,25.51,765600,0
2015-04-29,25.39,25.8,25.37,25.63,489200,0
2015-04-30,25.54,25.71,24.99,25.06,967600,0
2015-05-01,26.73,27.24,26.47,27.08,1991000,0
2015-05-04,27.25,27.78,27.21,27.75,1423800,0
2015-05-05,27.75,27.79,26.86,26.89,1201800,0
2015-05-06,26.97,27.09,26.56,26.63,701908,0
2015-05-07,26.65,26.79,26.43,26.56,496595,0
2015-05-08,26.9,26.99,26.68,26.85,671000,0
2015-05-11,26.82,26.9,26.61,26.63,444200,0
2015-05-12,26.49,26.79,26.25,26.59,490506,0
2015-05-13,26.67,26.83,26.52,26.65,677800,0
2015-05-14,26.86,27.01,26.65,27,365100,0
2015-05-15,26.99,27.25,26.95,27.16,528972,0
2015-05-18,27.14,27.5,27.14,27.49,447488,0
2015-05-19,27.65,27.71,27.22,27.25,602000,0
2015-05-20,27.26,27.28,26.94,27.19,847600,0
2015-05-21,27.12,27.31,26.89,27.27,848600,0
2015-05-22,27.2,27.44,27.17,27.36,392600,0
2015-05-26,27.25,28.35,27.17,28.32,2130590,0
2015-05-27,28.42,28.97,28.27,28.84,1650000,0
2015-05-28,28.86,28.86,28.39,28.4,978450,0
2015-05-29,28.47,28.67,28.41,28.6,1047600,0
2015-06-01,28.53,28.99,28.46,28.65,1242988,0
2015-06-02,28.6,28.8,28.45,28.53,411736,0
2015-06-03,28.66,29.1,28.47,28.97,1009700,0
2015-06-04,28.95,29.07,28.62,28.69,473300,0
2015-06-05,28.55,29.04,28.39,29.01,954200,0
2015-06-08,29,29.11,28.74,28.78,1188000,0
2015-06-09,28.85,28.85,28.48,28.6,602974,0
2015-06-10,28.77,29.08,28.69,28.93,998332,0
2015-06-11,28.97,29.21,28.83,29.21,594026,0
2015-06-12,28.53,29.09,28.37,28.93,689600,0
2015-06-15,28.74,28.89,28.42,28.81,571700,0
2015-06-16,28.72,28.83,28.52,28.68,825700,0
2015-06-17,28.82,29.02,28.51,28.71,799700,0
2015-06-18,28.75,29.05,28.75,28.94,682300,0
2015-06-19,28.96,28.96,28.67,28.73,760000,0
2015-06-22,28.97,29.04,28.9,29,678900,0
2015-06-23,29.08,29.17,28.93,29.16,601905,0
2015-06-24,29.13,29.17,28.88,28.92,554500,0
2015-06-25,29.06,29.13,28.8,29,709600,0
2015-06-26,29.07,29.11,28.54,28.58,2604100,0
2015-06-29,28.19,28.41,27.56,27.58,959400,0
2015-06-30,27.84,27.84,27.29,27.49,979197,0
2015-07-01,27.76,27.91,27.46,27.59,990400,0
2015-07-02,27.72,27.86,27.37,27.57,822400,0
2015-07-06,27.3,27.6,27.04,27.09,1605100,0
2015-07-07,27.17,27.25,26.38,26.92,1000000,0
2015-07-08,26.81,26.81,26.27,26.4,984600,0
2015-07-09,26.79,26.79,26.44,26.54,749100,0
2015-07-10,26.83,27.02,26.67,26.91,782200,0
2015-07-13,27.14,27.46,27.12,27.41,664000,0
2015-07-14,27.49,27.74,27.18,27.63,551242,0
2015-07-15,27.68,27.68,27.01,27.05,676151,0
2015-07-16,27.28,27.32,27.01,27.32,526900,0
2015-07-17,27.26,27.35,26.62,26.76,973900,0
2015-07-20,26.88,26.88,26.45,26.76,572500,0
2015-07-21,26.78,27.05,26.22,26.23,525200,0
2015-07-22,26.09,26.5,26.07,26.26,716300,0
2015-07-23,26.4,26.69,26.15,26.19,661500,0
2015-07-24,26.16,26.36,25.75,25.89,600800,0
2015-07-27,25.71,25.72,25.3,25.52,944000,0
2015-07-28,25.61,26.09,25.26,26.06,883600,0
2015-07-29,26.07,26.26,25.71,26.21,549600,0
2015-07-30,26.11,26.4,25.87,26.12,642400,0
2015-07-31,26.17,26.33,26.01,26.22,482700,0
2015-08-03,26.25,26.52,26.04,26.25,560088,0
2015-08-04,26.28,26.51,26.02,26.23,702100,0
2015-08-05,26.46,26.46,25.51,25.54,761900,0
2015-08-06,25.58,25.58,24.67,25.24,920150,0
2015-08-07,25.11,25.43,24.92,25.2,745300,0
2015-08-10,25.44,25.87,25.29,25.76,1167300,0
2015-08-11,25.25,26.05,25.07,25.54,2313729,0
2015-08-12,25.21,25.88,25.17,25.8,1222400,0
2015-08-13,25.96,26.31,25.87,26.24,838900,0
2015-08-14,26.25,26.35,26.03,26.3,878500,0
2015-08-17,26.2,26.62,26.06,26.56,1385000,0
2015-08-18,26.46,26.54,26.12,26.24,730100,0
2015-08-19,26.14,26.14,25.64,25.74,707900,0
2015-08-20,25.41,25.49,24.93,25.38,2123100,0
2015-08-21,25.19,25.24,24.36,24.38,2109300,0
2015-08-24,23.15,24.31,22.64,23.98,2423865,0
2015-08-25,24.61,24.65,23.92,23.94,1429100,0
2015-08-26,24.44,24.45,23.73,24.26,2416100,0
2015-08-27,24.63,25.01,24.39,24.85,1271400,0
2015-08-28,24.7,25.04,24.63,24.8,839600,0
2015-08-31,24.75,24.91,24.51,24.62,704200,0
2015-09-01,24.22,24.44,23.85,23.99,974400,0
2015-09-02,24.21,24.34,23.73,24.34,853600,0
2015-09-03,24.44,24.96,24.4,24.73,987900,0
2015-09-04,24.37,24.87,24.37,24.7,870100,0
2015-09-08,25.14,25.44,24.9,25.42,875900,0
2015-09-09,25.7,25.81,24.92,25.01,1436800,0
2015-09-10,25.05,25.18,24.75,24.88,822298,0
2015-09-11,24.77,25.04,24.56,25.03,644700,0
2015-09-14,25.03,25.09,24.94,25.05,592300,0
2015-09-15,25.13,25.35,25.06,25.34,500626,0
2015-09-16,25.42,25.74,25.34,25.66,389400,0
2015-09-17,25.68,25.98,25.6,25.74,846009,0
2015-09-18,25.41,25.84,25.3,25.53,1574400,0
2015-09-21,25.67,25.94,25.46,25.59,970500,0
2015-09-22,25.27,25.53,24.91,25.2,721600,0
2015-09-23,25.29,25.39,24.98,25.1,688600,0
2015-09-24,24.93,24.93,24.48,24.69,1025371,0
2015-09-25,24.86,24.86,24.19,24.38,898100,0
2015-09-28,24.35,24.5,23.96,24.01,1223983,0
2015-09-29,23.95,24.01,23.34,23.58,1265400,0
2015-09-30,23.84,24.11,23.62,24.04,888600,0
2015-10-01,24.03,24.3,23.79,24.09,868600,0
2015-10-02,23.73,24.6,23.46,24.6,683100,0
2015-10-05,24.75,25.31,24.64,25.25,1391898,0
2015-10-06,25.28,25.68,25.28,25.43,1170900,0
2015-10-07,25.56,25.93,25.26,25.66,927500,0
2015-10-08,25.84,26.09,25.49,25.92,965700,0
2015-10-09,25.91,26.09,25.74,25.94,585200,0
2015-10-12,25.96,25.96,25.59,25.61,611191,0
2015-10-13,25.53,25.82,25.21,25.41,778100,0
2015-10-14,25.47,25.85,25.34,25.52,652600,0
2015-10-15,25.63,25.9,25.36,25.88,470300,0
2015-10-16,25.88,26.05,25.74,25.89,384100,0
2015-10-19,25.82,25.99,25.63,25.99,287351,0
2015-10-20,25.98,26.35,25.74,25.85,361489,0
2015-10-21,26.18,26.32,25.51,25.57,375100,0
2015-10-22,25.79,26.11,25.6,26.01,461100,0
2015-10-23,26.22,26.8,26.12,26.76,930000,0
2015-10-26,26.76,27.26,26.71,27.03,782400,0
2015-10-27,27.05,27.17,26.61,26.64,917000,0
2015-10-28,26.68,27.37,26.58,27.35,750600,0
2015-10-29,27.38,27.52,26.99,27.05,1101700,0
2015-10-30,29.07,29.68,27.23,27.28,2692800,0
2015-11-02,27.28,27.36,26.46,26.9,1645280,0
2015-11-03,26.75,26.81,26.16,26.5,1872900,0
2015-11-04,26.5,26.61,25.97,26.37,1398864,0
2015-11-05,26.48,26.62,26,26.18,992100,0
2015-11-06,26.18,26.5,26.14,26.47,763000,0
2015-11-09,26.47,26.66,26.1,26.56,1692272,0
2015-11-10,26.46,26.79,26.29,26.49,1034700,0
2015-11-11,26.53,26.63,26.35,26.5,662300,0
2015-11-12,26.3,26.5,25.89,26.25,1517400,0
2015-11-13,26.13,26.31,25.92,25.94,964100,0
2015-11-16,25.6,25.97,25.45,25.88,1574900,0
2015-11-17,25.98,25.98,25.43,25.6,1545500,0
2015-11-18,25.56,25.84,25.45,25.79,2084100,0
2015-11-19,25.83,25.99,25.69,25.76,1433100,0
2015-11-20,25.79,25.91,25.66,25.72,921300,0
2015-11-23,25.64,25.74,25.22,25.24,1119200,0
2015-11-24,25,25.43,24.87,25.37,946500,0
2015-11-25,25.31,25.63,25.31,25.56,457900,0
2015-11-27,25.46,25.69,25.27,25.61,430200,0
2015-11-30,25.61,25.78,25.29,25.39,906300,0
2015-12-01,25.49,25.69,25.32,25.59,961718,0
2015-12-02,25.52,25.66,25.05,25.19,1007210,0
2015-12-03,25.3,25.37,24.71,24.96,1046429,0
2015-12-04,24.97,25.22,24.85,25.14,702700,0
2015-12-07,25.01,25.17,24.9,25.07,990600,0
2015-12-08,24.93,25.06,24.58,24.81,692110,0
2015-12-09,24.72,24.94,24.4,24.53,666000,0
2015-12-10,24.57,24.84,24.44,24.61,609700,0
2015-12-11,24.39,24.86,24.21,24.7,1272700,0
2015-12-14,24.66,24.82,24.38,24.75,1608811,0
2015-12-15,24.94,25.34,24.84,24.9,1016900,0
2015-12-16,25.11,25.53,24.82,25.47,1026900,0
2015-12-17,25.45,25.5,24.93,24.97,656400,0
2015-12-18,24.87,25.15,24.51,24.68,3237400,0
2015-12-21,24.87,24.96,24.47,24.79,928400,0
2015-12-22,24.9,25.18,24.82,25.02,761286,0
2015-12-23,25.13,25.21,24.77,25.01,1262200,0
2015-12-24,25.05,25.13,24.77,24.9,504171,0
2015-12-28,24.83,24.95,24.61,24.9,639853,0
2015-12-29,25.03,25.25,24.92,25.17,468645,0
2015-12-30,25.09,25.24,24.76,24.78,677419,0
2015-12-31,24.68,24.93,24.57,24.57,711197,0
2016-01-04,24.14,24.27,23.68,23.97,1355657,0
2016-01-05,23.96,24.15,23.65,23.91,1290847,0
2016-01-06,23.55,23.85,23.4645,23.77,1312706,0
2016-01-07,23.36,23.67,23.1,23.11,1035131,0
2016-01-08,23.25,23.33,22.74,22.81,960340,0
2016-01-11,22.89,22.9,22.27,22.78,1023166,0
2016-01-12,22.94,23.2,22.81,23.13,1084735,0
2016-01-13,23.16,23.17,21.8,22.08,1677595,0
2016-01-14,22.13,22.67,21.64,22.51,1367944,0
2016-01-15,21.99,22.52,21.94,22.5,1507786,0
2016-01-19,22.68,22.82,22.27,22.38,1206500,0
2016-01-20,22.04,22.1,21.31,21.55,2009241,0
2016-01-21,21.65,21.7,21.25,21.43,1443508,0
2016-01-22,21.75,22.21,21.67,22.12,795191,0
2016-01-25,22.05,22.2,21.75,21.81,799036,0
2016-01-26,21.86,22.36,21.85,22.35,842614,0
2016-01-27,22.24,22.49,21.85,22,767197,0
2016-01-28,22.18,22.2,21.55,21.74,944815,0
2016-01-29,21.81,22.7,21.81,22.7,1221349,0
2016-02-01,22.57,22.62,22.2,22.46,1269848,0
2016-02-02,22.23,22.29,21.29,21.65,1561886,0
2016-02-03,21.75,21.85,20.99,21.58,1435543,0
2016-02-04,21.55,21.95,21.22,21.36,711748,0
2016-02-05,21.21,21.26,19.8501,20.06,3489652,0
2016-02-08,19.55,19.93,18.91,19.39,3070158,0
2016-02-09,19.11,19.7605,18.77,19.36,2100701,0
2016-02-10,19.48,20.19,19.35,19.49,1228185,0
2016-02-11,19.15,19.67,18.78,19.45,1706914,0
2016-02-12,19.63,19.74,19.33,19.41,1227191,0
2016-02-16,19.69,20.22,19.59,20.15,891399,0
2016-02-17,20.23,20.55,20.15,20.32,1752354,0
2016-02-18,20.29,20.41,19.48,19.58,2295253,0
2016-02-19,19.53,20.14,19.41,20.04,1798013,0
2016-02-22,20.18,20.78,20.12,20.59,1254249,0
2016-02-23,20.56,20.725,20.32,20.34,1088912,0
2016-02-24,20.15,21.06,20.06,20.92,1565139,0
2016-02-25,21,21.28,20.49,20.7,1344853,0
2016-02-26,20.65,22.48,20.65,21.84,1926988,0
2016-02-29,21.8,22.13,21.68,21.99,1358936,0
2016-03-01,22.18,22.52,21.95,22.38,1266612,0
2016-03-02,22.28,22.4,22.06,22.3,1056446,0
2016-03-03,22.31,22.57,22.24,22.5,949877,0
2016-03-04,22.57,22.57,22.185,22.35,1015717,0
2016-03-07,22.24,22.74,22.15,22.52,948184,0
2016-03-08,22.4,22.41,22.07,22.18,755975,0
2016-03-09,22.29,22.41,22.11,22.25,631025,0
2016-03-10,22.35,22.45,21.74,22.1,944128,0
2016-03-11,22.29,22.59,22.22,22.51,778258,0
2016-03-14,22.45,22.55,22.2,22.35,822660,0
2016-03-15,22.25,22.38,21.95,22.12,561841,0
2016-03-16,22.03,22.52,22.03,22.34,543358,0
2016-03-17,22.26,22.695,22.15,22.6,816801,0
2016-03-18,22.54,23.01,22.53,22.65,1936368,0
2016-03-21,22.54,22.99,22.41,22.91,1940727,0
2016-03-22,22.91,23.1,22.71,22.73,1137727,0
2016-03-23,22.62,22.69,22.24,22.35,944324,0
2016-03-24,22.26,22.59,22.13,22.55,663604,0
2016-03-28,22.66,22.66,22.39,22.57,774086,0
2016-03-29,22.41,22.85,22.25,22.77,1096758,0
2016-03-30,22.83,23,22.26,22.3,1781127,0
2016-03-31,22.22,22.55,21.96,22.31,1792353,0
2016-04-01,22.14,22.29,22.01,22.25,1259527,0
2016-04-04,22.25,22.31,21.79,21.84,1073374,0
2016-04-05,21.63,21.66,21.06,21.35,2237732,0
2016-04-06,21.4,21.7,21.34,21.53,815342,0
2016-04-07,21.44,21.61,20.995,21.08,1072163,0
2016-04-08,21.24,21.35,21.05,21.29,872459,0
2016-04-11,21.33,21.33,21.135,21.23,1172148,0
2016-04-12,21.31,21.48,21.17,21.48,1518944,0
2016-04-13,21.61,22.13,21.52,22.13,1250099,0
2016-04-14,22.14,22.28,22.14,22.16,802935,0
2016-04-15,22.16,22.27,22.085,22.16,1170943,0
2016-04-18,22.14,22.45,21.97,22.39,1889631,0
2016-04-19,22.51,22.62,21.99,22,2338250,0
2016-04-20,21.96,22.05,21.72,21.78,1586875,0
2016-04-21,21.79,21.88,21.4,21.48,1569232,0
2016-04-22,21.43,21.81,21.39,21.77,1373529,0
2016-04-25,21.67,21.76,21.38,21.59,934346,0
2016-04-26,21.6,22.05,21.51,21.94,1050169,0
2016-04-27,21.93,22.05,21.588,21.75,886803,0
2016-04-28,21.58,22.06,21.52,21.73,1252823,0
2016-04-29,21.71,21.815,21.29,21.48,1169137,0
2016-05-02,21.97,22.33,21.62,21.9,1293869,0
2016-05-03,21.77,21.88,21.44,21.69,1302531,0
2016-05-04,21.88,22.75,21.21,22.44,3784614,0
2016-05-05,22.52,23.24,22.45,23.23,2813200,0
2016-05-06,23.17,23.63,23.11,23.43,2257262,0
2016-05-09,23.41,23.6,22.941,23.02,1078346,0
2016-05-10,23.05,23.33,22.96,23.33,1531420,0
2016-05-11,23.3,23.475,23.095,23.28,1249756,0
2016-05-12,23.37,23.48,22.95,23.04,1064551,0
2016-05-13,22.93,23.12,22.62,22.73,869550,0
2016-05-16,22.72,23.07,22.67,22.94,989691,0
2016-05-17,22.95,23.12,22.525,22.58,1132306,0
2016-05-18,22.53,22.61,22.25,22.36,1084727,0
2016-05-19,22.2,22.52,22.15,22.25,1272402,0
2016-05-20,22.34,23.02,22.33,22.99,1911034,0
2016-05-23,22.93,23.15,22.86,22.9,698307,0
2016-05-24,23.05,23.46,22.87,23.44,870138,0
2016-05-25,23.47,23.53,23.32,23.43,939871,0
2016-05-26,23.49,23.645,23.345,23.57,756886,0
2016-05-27,23.56,24.21,23.46,24.16,1363267,0
2016-05-31,24.17,24.3,23.98,24.15,1424862,0
2016-06-01,24.01,24.42,23.92,24.38,1382534,0
2016-06-02,24.27,24.63,24.25,24.61,1036503,0
2016-06-03,24.5,24.59,24.25,24.41,980588,0
2016-06-06,24.46,24.66,24.33,24.52,826409,0
2016-06-07,24.58,24.84,24.42,24.73,885701,0
2016-06-08,24.7,24.76,24.5,24.65,1017407,0
2016-06-09,24.51,24.57,24.23,24.39,548827,0
2016-06-10,24.1,24.213,23.61,23.68,701208,0
2016-06-13,23.54,23.77,23.285,23.29,1167015,0
2016-06-14,23.2,23.55,23.1,23.35,996386,0
2016-06-15,23.39,23.725,23.39,23.55,1595719,0
2016-06-16,23.37,23.55,23.02,23.49,745527,0
2016-06-17,23.56,23.58,23.21,23.27,1187182,0
2016-06-20,23.6,23.9,23.6,23.85,779274,0
2016-06-21,23.83,23.83,23.35,23.5,927806,0
2016-06-22,23.56,23.875,23.49,23.73,1049212,0
2016-06-23,24,24.12,23.84,24.03,836955,0
2016-06-24,22.92,23.605,22.8,23.15,3028539,0
2016-06-27,22.79,22.79,22.2,22.25,1288980,0
2016-06-28,22.44,22.545,22.2,22.53,2051656,0
2016-06-29,22.82,23.24,22.79,23.16,1843292,0
2016-06-30,23.29,23.5,23.275,23.5,1173149,0
2016-07-01,23.52,23.71,23.39,23.52,984170,0
2016-07-05,23.37,23.525,23.22,23.39,826595,0
2016-07-06,23.21,23.38,23.01,23.19,1379361,0
2016-07-07,23.21,23.52,23.21,23.41,684136,0
2016-07-08,23.66,23.85,23.49,23.66,1479749,0
2016-07-11,23.79,23.96,23.61,23.89,918918,0
2016-07-12,24.09,24.455,24.04,24.24,903822,0
2016-07-13,24.32,24.4,24.125,24.2,692088,0
2016-07-14,24.38,24.57,24.22,24.38,501899,0
2016-07-15,24.42,24.54,24.235,24.51,606975,0
2016-07-18,24.45,24.95,24.44,24.87,631391,0
2016-07-19,24.86,24.98,24.65,24.94,758643,0
2016-07-20,25,25.34,24.9,25.13,858961,0
2016-07-21,25.06,25.335,25.06,25.17,815642,0
2016-07-22,25.21,25.7,25.21,25.69,728375,0
2016-07-25,25.65,25.94,25.611,25.9,1052875,0
2016-07-26,25.9,26.29,25.87,26.25,1466848,0
2016-07-27,26.31,26.36,25.91,26.01,901911,0
2016-07-28,25.9,26.07,25.73,25.74,1504415,0
2016-07-29,26.84,28.0999,26.84,27.42,4355550,0
2016-08-01,27.37,27.39,26.74,26.79,1644590,0
2016-08-02,26.71,26.87,26.33,26.37,1128564,0
2016-08-03,26.35,26.735,26.24,26.64,939437,0
2016-08-04,26.64,26.74,26.48,26.59,942565,0
2016-08-05,26.65,26.75,26.51,26.53,1233012,0
2016-08-08,26.48,26.5,26.32,26.37,693351,0
2016-08-09,26.45,26.45,26.245,26.32,625097,0
2016-08-10,26.42,26.42,26.13,26.38,628623,0
2016-08-11,26.52,26.79,26.45,26.78,750689,0
2016-08-12,26.63,26.73,26.42,26.45,375852,0
2016-08-15,26.53,26.88,26.5,26.83,827810,0
2016-08-16,26.81,26.81,26.38,26.39,466228,0
2016-08-17,26.39,26.48,26.29,26.43,784255,0
2016-08-18,26.6,27.075,26.6,26.95,959910,0
2016-08-19,26.78,26.93,26.74,26.92,569379,0
2016-08-22,26.83,26.83,26.64,26.77,444614,0
2016-08-23,26.9,27,26.855,26.97,643743,0
2016-08-24,26.97,26.98,26.68,26.72,464352,0
2016-08-25,26.6,26.785,26.42,26.43,560574,0
2016-08-26,26.44,26.64,26.1,26.21,858392,0
2016-08-29,26.29,26.62,26.24,26.5,847741,0
2016-08-30,26.43,26.743,26.4,26.72,772443,0
2016-08-31,26.74,26.78,26.58,26.72,768846,0
2016-09-01,26.71,26.885,26.44,26.77,678393,0
2016-09-02,26.98,27.109,26.85,27.07,881028,0
2016-09-06,27.15,27.15,26.81,26.86,673073,0
2016-09-07,26.88,27.24,26.72,27.02,868966,0
2016-09-08,26.86,27.05,26.29,26.37,2010158,0
2016-09-09,26.11,26.36,25.76,25.76,1847042,0
2016-09-12,25.6,26.24,25.56,26.2,1235755,0
2016-09-13,25.97,26.19,25.6,25.68,1717340,0
2016-09-14,25.72,26.19,25.72,26.11,1482747,0
2016-09-15,26.09,26.35,25.7,26.25,1292065,0
2016-09-16,26.1,26.13,25.7,25.96,3318910,0
2016-09-19,26.06,26.22,25.93,26.16,1365018,0
2016-09-20,26.34,26.69,26.12,26.63,1277067,0
2016-09-21,26.69,27.06,26.62,27.02,872101,0
2016-09-22,27.22,27.48,27.105,27.41,903179,0
2016-09-23,27.28,27.58,27.28,27.45,996569,0
2016-09-26,27.34,27.52,27.175,27.44,1019479,0
2016-09-27,27.43,27.59,27.3,27.48,872906,0
2016-09-28,27.51,27.73,27.34,27.5,1391404,0
2016-09-29,27.48,27.74,27.38,27.5,1494238,0
2016-09-30,27.65,27.75,27.39,27.48,1217949,0
2016-10-03,27.47,27.815,27.32,27.71,1444638,0
2016-10-04,27.73,28.02,27.66,27.91,1289553,0
2016-10-05,27.97,28.2,27.9,28.16,1443971,0
2016-10-06,27.95,28.02,27.69,27.85,803072,0
2016-10-07,27.92,27.92,27.51,27.59,633156,0
2016-10-10,27.78,27.92,27.56,27.75,450209,0
2016-10-11,27.74,27.76,27.19,27.41,559188,0
2016-10-12,27.37,27.545,27.31,27.44,614988,0
2016-10-13,27.17,27.33,26.95,27.22,561362,0
2016-10-14,27.36,27.49,27.11,27.21,666301,0
2016-10-17,27.2,27.22,26.91,26.92,721732,0
2016-10-18,26.98,27.38,26.94,27.21,839108,0
2016-10-19,27.32,27.78,27.2,27.68,740156,0
2016-10-20,27.67,27.695,27.2,27.38,530416,0
2016-10-21,27.18,27.9,27.13,27.6,837639,0
2016-10-24,27.98,27.98,27.285,27.38,1002210,0
2016-10-25,27.39,27.97,27.335,27.79,1187372,0
2016-10-26,27.54,27.88,27.54,27.67,918784,0
2016-10-27,27.86,27.92,26.77,27.06,1502385,0
2016-10-28,27.05,27.64,27.01,27.42,1264833,0
2016-10-31,27.54,27.71,27.37,27.67,1126157,0
2016-11-01,27.75,27.85,26.81,27.01,900445,0
2016-11-02,27,27,26.56,26.73,1047776,0
2016-11-03,26.91,27.15,26.77,26.9,652263,0
2016-11-04,26.93,27.2,26.79,26.81,910348,0
2016-11-07,27.37,27.76,27.07,27.69,1565054,0
2016-11-08,28.66,29,27.21,27.91,2859699,0
2016-11-09,27.54,28.16,27.34,27.96,1823164,0
2016-11-10,28.24,28.8,27.91,28.78,1785165,0
2016-11-11,28.87,28.9876,28.41,28.56,1558967,0
2016-11-14,28.73,29.04,28.45,28.47,1529180,0
2016-11-15,28.49,28.54,27.6686,27.9,1725284,0
2016-11-16,27.89,28.24,27.765,27.85,1709690,0
2016-11-17,27.98,28.63,27.925,28.56,1370031,0
2016-11-18,28.48,28.55,28,28.05,936232,0
2016-11-21,28.1,28.25,27.97,28.13,627007,0
2016-11-22,28.2,28.2,27.45,27.85,1126557,0
2016-11-23,27.79,27.96,27.665,27.7,624560,0
2016-11-25,27.72,27.82,27.57,27.74,199045,0
2016-11-28,27.71,28,27.71,27.77,703581,0
2016-11-29,27.93,28.16,27.87,28.12,913414,0
2016-11-30,28.21,28.47,27.68,27.68,549170,0
2016-12-01,27.65,27.74,27.3,27.51,739548,0
2016-12-02,27.52,27.63,27.04,27.07,799013,0
2016-12-05,27.26,27.525,27.18,27.33,766751,0
2016-12-06,27.28,27.6259,27.275,27.54,803934,0
2016-12-07,27.59,28.13,27.23,28.04,572059,0
2016-12-08,28.15,28.42,28.05,28.27,682555,0
2016-12-09,28.38,28.4,27.88,27.9,726674,0
2016-12-12,27.76,27.83,26.86,26.89,808991,0
2016-12-13,26.97,27.27,26.93,27.16,611203,0
2016-12-14,27.17,27.36,26.9875,27.27,1022306,0
2016-12-15,27.25,27.4,26.81,26.84,793040,0
2016-12-16,26.78,27.19,26.72,26.72,1082138,0
2016-12-19,26.68,26.89,26.41,26.64,1284126,0
2016-12-20,26.66,27.3,26.66,27.29,801294,0
2016-12-21,27.29,27.29,27.025,27.2,502728,0
2016-12-22,27.09,27.24,26.83,27.1,511172,0
2016-12-23,27.01,27.3,26.88,27.24,550944,0
2016-12-27,27.21,27.52,27.17,27.2,273743,0
2016-12-28,27.26,27.34,26.86,26.87,327274,0
2016-12-29,26.8,26.99,26.75,26.81,351783,0
2016-12-30,26.8,26.8,26.44,26.6,573904,0
2017-01-03,26.9,27.58,26.86,27.4,1186701,0
2017-01-04,27.46,27.695,27.29,27.63,895083,0
2017-01-05,27.57,27.85,27.35,27.5,764669,0
2017-01-06,27.55,27.74,27.38,27.68,475537,0
2017-01-09,27.53,27.54,27.15,27.29,422503,0
2017-01-10,27.4,27.83,27.31,27.65,555382,0
2017-01-11,27.56,27.59,27.26,27.47,565709,0
2017-01-12,27.33,27.46,27,27.44,466855,0
2017-01-13,27.57,27.75,27.45,27.72,410914,0
2017-01-17,27.55,27.835,27.42,27.66,731186,0
2017-01-18,27.58,27.69,27.17,27.51,1004994,0
2017-01-19,27.54,27.58,27.22,27.34,1036792,0
2017-01-20,27.35,27.53,27.22,27.43,614013,0
2017-01-23,27.43,27.77,27.33,27.53,349645,0
2017-01-24,27.6,28,27.43,27.88,533183,0
2017-01-25,27.99,28.28,27.84,28.07,573621,0
2017-01-26,28.12,28.33,27.91,27.91,677072,0
2017-01-27,28.01,28.115,27.72,28.1,867479,0
2017-01-30,27.95,28.25,27.83,28.22,764644,0
2017-01-31,28.2,28.64,28.08,28.62,1300536,0
2017-02-01,28.75,28.95,28.1,28.47,997128,0
2017-02-02,28.46,28.71,28.33,28.62,903148,0
2017-02-03,28.73,28.77,28.49,28.71,603800,0
2017-02-06,28.56,28.8,28.42,28.67,691864,0
2017-02-07,28.73,28.8,28.62,28.67,506366,0
2017-02-08,28.8,28.8,28.41,28.57,590817,0
2017-02-09,28.64,28.985,28.59,28.87,989676,0
2017-02-10,28.96,29,28.73,28.88,1382473,0
2017-02-13,28.99,29.22,28.92,29.01,723018,0
2017-02-14,28.88,29.15,28.78,29.03,929921,0
2017-02-15,29.05,29.195,28.91,29.17,527188,0
2017-02-16,29.17,29.425,28.92,29.29,721584,0
2017-02-17,29.24,29.71,29.17,29.69,1055630,0
2017-02-21,29.71,30.55,29.71,30.47,1050516,0
2017-02-22,30.24,30.75,30.1,30.72,1081073,0
2017-02-23,30.75,30.79,29.73,29.76,1828222,0
2017-02-24,30.07,30.68,28.45,28.84,2511777,0
2017-02-27,28.75,28.96,28.39,28.93,2213131,0
2017-02-28,28.89,28.97,28.38,28.41,1833783,0
2017-03-01,28.9,29,28.5701,28.83,1558362,0
2017-03-02,28.87,28.87,28.03,28.34,1208534,0
2017-03-03,28.22,28.465,28.001,28.41,818709,0
2017-03-06,28.71,28.82,28.4,28.57,1355850,0
2017-03-07,28.62,28.67,28.22,28.35,911576,0
2017-03-08,28.46,28.59,28.29,28.33,755493,0
2017-03-09,28.31,28.57,28.255,28.39,1027932,0
2017-03-10,28.65,28.65,28.115,28.27,1463134,0
2017-03-13,28.26,28.67,28.26,28.67,858269,0
2017-03-14,28.61,28.74,28.42,28.6,806909,0
2017-03-15,28.75,29.09,28.68,28.86,975977,0
2017-03-16,28.98,29.11,28.67,29.03,709939,0
2017-03-17,29.04,29.4,28.87,29.25,1354531,0
2017-03-20,29.24,29.325,28.97,29.06,830988,0
2017-03-21,29.12,29.19,28.845,28.95,1746382,0
2017-03-22,28.95,29.03,28.585,28.75,710336,0
2017-03-23,28.95,29.31,28.817,29.3,1086167,0
2017-03-24,29.35,29.68,29.32,29.56,1238509,0
2017-03-27,29.3,29.67,29.25,29.65,1106252,0
2017-03-28,29.58,30.065,29.58,30,1010452,0
2017-03-29,29.94,30.295,29.94,30.07,1342516,0
2017-03-30,29.99,30.08,29.82,30.08,1322813,0
2017-03-31,30.08,30.41,30,30.37,1055657,0
2017-04-03,30.6,30.93,30.48,30.67,1737542,0
2017-04-04,30.63,30.97,30.6,30.97,1270524,0
2017-04-05,30.94,31.44,30.94,31.34,2117702,0
2017-04-06,31.34,31.3653,31.06,31.26,1300881,0
2017-04-07,31.23,31.4,31.17,31.22,911074,0
2017-04-10,31.26,31.36,31.07,31.25,1043065,0
2017-04-11,31.25,31.32,31.05,31.22,897515,0
2017-04-12,31.12,31.25,30.87,30.92,874718,0
2017-04-13,30.97,31,30.63,30.67,763373,0
2017-04-17,30.67,30.93,30.5,30.89,699608,0
2017-04-18,30.74,30.875,30.57,30.84,628194,0
2017-04-19,30.98,31.3,30.9218,31.28,878494,0
2017-04-20,31.38,31.62,31.26,31.5,917233,0
2017-04-21,31.47,31.58,31.12,31.25,584339,0
2017-04-24,31.69,31.81,31.295,31.38,768427,0
2017-04-25,31.57,31.99,31.5,31.85,918022,0
2017-04-26,31.97,32.24,31.89,32.06,787374,0
2017-04-27,32.17,32.3689,32.01,32.22,697190,0
2017-04-28,32.19,32.19,31.95,32.16,713271,0
2017-05-01,32.26,32.37,32.08,32.3,844369,0
2017-05-02,32.25,32.77,32.24,32.59,1366667,0
2017-05-03,32.49,32.54,31.87,32.13,880900,0
2017-05-04,32.25,32.25,31.695,31.92,1556336,0
2017-05-05,32.8,35.13,32.8,34.55,4436170,0
2017-05-08,34.55,34.55,33.73,34,2190709,0
2017-05-09,34.1,34.24,33.86,33.98,1259663,0
2017-05-10,33.85,34.04,33.67,34.02,886684,0
2017-05-11,33.95,34.26,33.84,34,1476295,0
2017-05-12,33.96,34.0301,33.69,33.69,988687,0
2017-05-15,33.83,34.33,33.83,34.15,1315776,0
2017-05-16,34.21,34.41,33.88,34.41,1047738,0
2017-05-17,34.08,34.21,33.74,33.79,899547,0
2017-05-18,33.99,34.28,33.75,33.98,1221703,0
2017-05-19,34.06,34.26,33.81,33.86,1340849,0
2017-05-22,33.86,34.03,33.83,33.92,1369027,0
2017-05-23,33.73,33.76,33.13,33.61,1465606,0
2017-05-24,33.5,33.64,33.45,33.6,784286,0
2017-05-25,34.05,34.31,33.72,34.2,1247658,0
2017-05-26,34.29,34.77,34.21,34.25,820698,0
2017-05-30,34.31,34.35,33.96,34.19,912162,0
2017-05-31,34.19,34.5,34,34.49,1138460,0
2017-06-01,34.5,34.77,34.38,34.77,1226880,0
2017-06-02,34.94,35.425,34.84,35.39,1135481,0
2017-06-05,35.24,35.32,34.885,35.02,1441547,0
2017-06-06,34.74,35.17,34.64,35.17,1104195,0
2017-06-07,35.24,35.53,35.03,35.5,965371,0
2017-06-08,35.5,35.825,35.19,35.79,1131504,0
2017-06-09,35.81,36.26,35.711,35.93,2092991,0
2017-06-12,35.93,35.96,35.38,35.45,1164264,0
2017-06-13,35.46,36.12,35.425,35.86,990726,0
2017-06-14,36.03,36.26,35.885,36.12,1179025,0
2017-06-15,35.86,36.255,35.72,36.14,1289908,0
2017-06-16,36.03,36.4358,35.89,36.42,1351193,0
2017-06-19,36,36.13,35.56,35.67,1464468,0
2017-06-20,35.41,35.47,34.76,34.8,1342521,0
2017-06-21,34.93,34.93,34.49,34.65,1480856,0
2017-06-22,34.69,34.72,34.29,34.39,796327,0
2017-06-23,34.47,34.895,34.33,34.84,2607776,0
2017-06-26,34.86,35.11,34.56,34.86,1081832,0
2017-06-27,35.15,35.25,34.55,34.66,1259977,0
2017-06-28,34.8,34.9,34.43,34.8,1119051,0
2017-06-29,34.87,34.87,34.27,34.63,878384,0
2017-06-30,34.67,35,34.62,34.85,1333617,0
2017-07-03,35.05,35.1,34.33,34.52,419301,0
2017-07-05,34.5,34.71,34.265,34.46,979960,0
2017-07-06,34.25,34.31,33.84,34.01,944961,0
2017-07-07,34.1,34.31,33.84,34.23,844524,0
2017-07-10,34.2,34.73,34.18,34.66,876889,0
2017-07-11,34.69,34.7499,34.4803,34.65,624974,0
2017-07-12,34.85,35.22,34.85,35.11,720438,0
2017-07-13,35.19,35.51,35.12,35.5,1021160,0
2017-07-14,35.61,35.68,35.37,35.48,705883,0
2017-07-17,35.61,35.69,35.34,35.58,719595,0
2017-07-18,35.47,35.72,35.25,35.7,927344,0
2017-07-19,35.83,36.5,35.73,36.39,1271760,0
2017-07-20,36.5,36.75,36.35,36.38,1119160,0
2017-07-21,36.42,36.72,36.09,36.66,1494084,0
2017-07-24,36.81,37.28,36.7,36.86,1551493,0
2017-07-25,36.96,37,36.6,36.63,1995810,0
2017-07-26,36.74,36.92,36.64,36.7,1209042,0
2017-07-27,37.35,37.73,36.81,37.06,2127044,0
2017-07-28,36.95,37.59,36.95,37.48,1770379,0
2017-07-31,37.64,37.82,37.07,37.27,1300455,0
2017-08-01,37.49,37.58,37.26,37.54,958301,0
2017-08-02,37.46,37.54,36.78,37.16,968446,0
2017-08-03,37.19,37.49,37.06,37.32,636358,0
2017-08-04,37.36,37.46,37.19,37.36,937419,0
2017-08-07,37.48,37.91,37.28,37.89,1260310,0
2017-08-08,37.88,38.02,37.45,37.86,2912265,0
2017-08-09,37.57,38,37.3295,37.5,2806692,0
2017-08-10,40.9,42.2,36.11,39.61,13498220,0
2017-08-11,39.3,39.58,38.32,38.34,5063494,0
2017-08-14,38.69,39.83,38.51,39.37,2403326,0
2017-08-15,39.3,39.89,39.2,39.79,1226916,0
2017-08-16,39.8,40.07,39.7,39.75,958342,0
2017-08-17,39.7,39.81,38.98,39.04,1344995,0
2017-08-18,38.77,39.1,38.05,38.38,3157762,0
2017-08-21,38.44,39.05,38.4185,38.98,1563689,0
2017-08-22,39.1,39.4625,39.01,39.35,1102203,0
2017-08-23,39.18,39.53,39.09,39.23,946186,0
2017-08-24,39.41,39.675,39.18,39.27,883035,0
2017-08-25,39.4,39.63,39.2,39.28,1200008,0
2017-08-28,39.28,39.38,38.93,38.94,3863270,0
2017-08-29,38.79,39.1,38.631,38.9,1029007,0
2017-08-30,38.94,39.57,38.907,39.48,1945431,0
2017-08-31,39.71,40.18,39.55,39.96,1803508,0
2017-09-01,40.04,40.33,40,40.1,974364,0
2017-09-05,39.99,40.31,39.94,40.24,1424131,0
2017-09-06,40.33,40.52,40.19,40.22,1155781,0
2017-09-07,40.15,40.42,40.1047,40.18,1788301,0
2017-09-08,40.14,40.77,40.09,40.61,1421712,0
2017-09-11,40.78,41.37,40.78,41.16,1729937,0
2017-09-12,41.17,41.58,41.06,41.52,1546750,0
2017-09-13,41.57,41.68,41.42,41.45,945430,0
2017-09-14,41.39,41.62,41.15,41.48,1003744,0
2017-09-15,41.52,42.16,41.43,42.09,2067401,0
2017-09-18,42.09,42.56,41.93,42.17,1279415,0
2017-09-19,42.28,43.265,42.24,43.19,1226143,0
2017-09-20,43.35,43.54,42.8701,43.12,1487467,0
2017-09-21,43.09,43.8,42.83,43.58,1458941,0
2017-09-22,43.42,43.855,43.36,43.5,1171887,0
2017-09-25,43.28,43.45,42.67,42.84,3218889,0
2017-09-26,42.91,43.27,42.37,42.59,3263816,0
2017-09-27,42.62,43.19,42.585,43.01,1536081,0
2017-09-28,42.95,43.48,42.88,43.16,900498,0
2017-09-29,43.21,43.64,43.09,43.55,1363556,0
2017-10-02,43,43.22,42.5802,42.81,2667996,0
2017-10-03,43.05,43.05,41.9101,42.66,3581393,0
2017-10-04,42.79,43.2,42.67,43.05,1211361,0
2017-10-05,43.09,43.17,42.37,42.88,1841368,0
2017-10-06,42.88,43.19,42.76,42.82,1261172,0
2017-10-09,42.82,42.94,42.67,42.85,1073826,0
2017-10-10,42.9,43,42.43,42.78,786309,0
2017-10-11,42.87,42.9,42.51,42.79,1208786,0
2017-10-12,42.57,42.66,42.165,42.19,1098362,0
2017-10-13,42.09,43.2,41.6,41.97,1230813,0
2017-10-16,41.97,42.01,41.77,41.78,1119952,0
2017-10-17,41.9,41.9,41.29,41.41,1606147,0
2017-10-18,41.77,42.88,41.68,42.6,2727936,0
2017-10-19,42.41,43.15,42.3875,43.1,1631951,0
2017-10-20,43.29,43.5,42.97,43.2,1054638,0
2017-10-23,43.17,43.34,42.9,43.14,1462535,0
2017-10-24,43,43.16,42.93,42.97,803396,0
2017-10-25,43,43.03,42.12,42.25,1221355,0
2017-10-26,42.2,42.68,41.91,42.26,1290468,0
2017-10-27,42.61,43.24,42.02,43.19,1287546,0
2017-10-30,43.02,43.22,42.7,43.11,982106,0
2017-10-31,43.18,43.88,43.18,43.78,1462578,0
2017-11-01,43.8,44.01,42.3,42.47,1588519,0
2017-11-02,43.64,43.64,40.77,40.92,3164696,0
2017-11-03,41.29,44.0101,41.29,43.82,4373990,0
2017-11-06,43.62,44.505,43.22,44.48,2700968,0
2017-11-07,44.66,45.6998,44.66,45.45,2673949,0
2017-11-08,45.41,45.72,45.1601,45.45,2770009,0
2017-11-09,45.02,45.35,44.41,44.85,1268729,0
2017-11-10,44.69,45.29,44.68,44.77,1221959,0
