Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.34,16.84,16.25,16.7,813717,0
2005-02-28,16.85,16.89,16.25,16.26,716955,0
2005-03-01,16.43,16.65,16.14,16.36,513553,0
2005-03-02,16.16,16.7,16.16,16.21,477511,0
2005-03-03,16.33,16.33,15.9,16,353502,0
2005-03-04,16.16,16.38,15.8,16.11,501578,0
2005-03-07,15.95,16.84,15.91,16.54,610915,0
2005-03-08,16.62,16.65,16.11,16.19,497892,0
2005-03-09,16.1,16.44,15.74,15.77,622327,0
2005-03-10,15.93,15.93,15.27,15.54,503574,0
2005-03-11,15.5,15.73,15.02,15.18,503751,0
2005-03-14,15.06,15.5,15.06,15.33,383316,0
2005-03-15,15.39,15.49,15.22,15.33,457475,0
2005-03-16,15.16,15.48,15.06,15.2,395825,0
2005-03-17,15.33,15.33,15,15.13,506444,0
2005-03-18,15.19,15.19,14.82,15.1,865254,0
2005-03-21,15.15,15.43,15.1,15.33,536097,0
2005-03-22,15.32,15.71,15.23,15.31,448792,0
2005-03-23,15.18,16.3,15.16,15.89,1161185,0
2005-03-24,15.99,16.25,15.87,16.08,638186,0
2005-03-28,16.12,16.44,16.02,16.17,723501,0
2005-03-29,16.13,16.35,15.6,15.75,587804,0
2005-03-30,15.75,16.66,15.75,16.44,768055,0
2005-03-31,16.31,16.51,16.03,16.29,588193,0
2005-04-01,16.33,16.56,15.96,16.13,450098,0
2005-04-04,16.33,16.65,15.96,16.46,685913,0
2005-04-05,16.47,16.96,16.47,16.68,924130,0
2005-04-06,16.83,17.06,16.66,16.69,732466,0
2005-04-07,16.62,17.01,16.62,16.84,470499,0
2005-04-08,16.84,17.24,16.84,16.9,989619,0
2005-04-11,17.15,17.15,16.66,16.72,522854,0
2005-04-12,16.72,16.77,15.96,16.54,1522861,0
2005-04-13,16.57,16.57,15.76,15.85,509678,0
2005-04-14,15.76,15.97,15.25,15.25,645194,0
2005-04-15,15.11,15.3,14.78,14.88,816500,0
2005-04-18,14.78,15.78,14.78,15.54,810910,0
2005-04-19,15.62,16.26,15.62,16,1142886,0
2005-04-20,16.1,16.31,15.63,15.66,633291,0
2005-04-21,15.75,16.69,15.75,16.51,761849,0
2005-04-22,16.71,16.72,16,16.29,476126,0
2005-04-25,16.23,16.55,16.08,16.37,401308,0
2005-04-26,16.36,16.77,16.01,16.02,637820,0
2005-04-27,15.96,16.26,15.75,16.07,346565,0
2005-04-28,15.87,16.21,15.75,15.81,782721,0
2005-04-29,16.16,17.21,16.16,16.9,1782063,0
2005-05-02,16.94,18.17,16.94,17.62,2164147,0
2005-05-03,17.74,17.9,17.19,17.48,797972,0
2005-05-04,17.44,18.19,17.4,18.13,1529652,0
2005-05-05,18.13,18.38,17.99,18.12,1258990,0
2005-05-06,18.24,18.31,17.97,18.17,874575,0
2005-05-09,18.22,18.25,17.87,18.03,536539,0
2005-05-10,17.97,18.18,17.79,17.85,611291,0
2005-05-11,17.94,17.96,17.31,17.76,675744,0
2005-05-12,17.87,17.93,17.47,17.79,734696,0
2005-05-13,17.79,18.8,17.68,18.3,1847875,0
2005-05-16,18.3,18.52,18.13,18.52,856837,0
2005-05-17,18.5,18.69,18.18,18.4,692936,0
2005-05-18,18.49,19.98,18.23,19.52,2289672,0
2005-05-19,19.78,20.45,19.61,19.84,2178184,0
2005-05-20,19.94,20.04,19.45,20.02,924827,0
2005-05-23,20.1,20.39,19.89,20.14,734925,0
2005-05-24,19.39,19.95,19.25,19.71,1985531,0
2005-05-25,19.69,19.8,19.52,19.63,699121,0
2005-05-26,19.75,20.47,19.63,20.19,1259054,0
2005-05-27,20.15,20.29,19.86,20.07,590099,0
2005-05-31,20.17,20.7,19.98,20.63,1160592,0
2005-06-01,20.7,21.15,20.61,20.85,1211709,0
2005-06-02,20.95,21,20.37,20.82,1032729,0
2005-06-03,20.75,20.95,20.36,20.49,761274,0
2005-06-06,20.53,20.76,20.21,20.65,546568,0
2005-06-07,20.8,20.96,20.13,20.19,645774,0
2005-06-08,20.42,20.7,20.06,20.17,420066,0
2005-06-09,20.06,20.29,19.75,20.26,689124,0
2005-06-10,20.26,20.33,19.77,19.88,316892,0
2005-06-13,19.74,20.45,19.71,20,458916,0
2005-06-14,19.95,20.25,19.67,20.16,527742,0
2005-06-15,20.21,20.21,19.51,20.1,972246,0
2005-06-16,20.14,20.14,19.92,20.08,597563,0
2005-06-17,20.2,20.64,20.05,20.62,1550928,0
2005-06-20,20.68,20.68,20.02,20.35,1443121,0
2005-06-21,20.28,20.54,20.06,20.2,401586,0
2005-06-22,20.25,20.34,19.72,19.99,909986,0
2005-06-23,19.97,20.6,19.59,19.59,973321,0
2005-06-24,19.49,19.61,19.02,19.18,1163425,0
2005-06-27,19.17,19.36,18.52,18.9,962340,0
2005-06-28,18.89,19.28,18.84,18.94,1172961,0
2005-06-29,18.95,19.13,18.78,18.89,755174,0
2005-06-30,19.04,19.29,18.74,18.8,538461,0
2005-07-01,18.96,19.12,18.71,18.96,411224,0
2005-07-05,18.99,19.57,18.93,19.39,741775,0
2005-07-06,19.42,20.06,19.26,19.69,649799,0
2005-07-07,19.49,19.99,19.49,19.93,667754,0
2005-07-08,20.03,20.92,19.8,20.71,1365421,0
2005-07-11,20.98,22.06,20.87,21.93,2889538,0
2005-07-12,22.04,22.22,21.6,22.1,732829,0
2005-07-13,22.35,22.41,21.75,22.14,1286308,0
2005-07-14,22.45,22.59,22.2,22.32,857594,0
2005-07-15,22.18,22.58,21.96,22.39,538981,0
2005-07-18,22.49,22.49,21.76,21.97,594572,0
2005-07-19,22.02,22.54,21.84,22.51,765809,0
2005-07-20,22.3,22.91,21.83,22.73,601795,0
2005-07-21,22.91,22.91,22.11,22.17,538255,0
2005-07-22,22.17,22.63,21.95,22.47,407752,0
2005-07-25,22.54,22.68,22.13,22.15,363824,0
2005-07-26,21.78,22.98,21.78,22.54,902626,0
2005-07-27,22.44,22.77,22,22.4,462768,0
2005-07-28,22.35,23.12,22.35,23.03,863579,0
2005-07-29,21.48,22.07,19.61,21.35,2948891,0
2005-08-01,21.35,21.88,21.27,21.7,914503,0
2005-08-02,21.65,22.31,21.65,21.75,779930,0
2005-08-03,21.62,21.88,21.39,21.82,689936,0
2005-08-04,21.73,21.86,21.67,21.76,658572,0
2005-08-05,21.75,22,21.66,21.82,576291,0
2005-08-08,21.83,21.92,21.52,21.6,580026,0
2005-08-09,21.81,22.1,21.57,21.86,456764,0
2005-08-10,22.04,22.29,21.79,21.97,576633,0
2005-08-11,21.92,22.46,21.92,22.43,420935,0
2005-08-12,22.31,22.41,22.08,22.15,562200,0
2005-08-15,22.04,22.62,22.02,22.5,419628,0
2005-08-16,22.44,22.8,22.18,22.59,557282,0
2005-08-17,22.51,23.64,22.51,23.38,1262137,0
2005-08-18,23.37,23.38,22.65,22.9,848015,0
2005-08-19,22.86,23.11,22.59,22.97,462832,0
2005-08-22,23.03,23.46,22.85,23.29,499887,0
2005-08-23,23.24,23.41,23.05,23.22,425013,0
2005-08-24,23.2,23.75,22.98,23.16,619361,0
2005-08-25,23.15,23.46,23.1,23.26,351864,0
2005-08-26,23.26,23.28,22.89,23.1,340009,0
2005-08-29,22.88,23.44,22.85,23.35,440295,0
2005-08-30,23.2,23.61,23,23.57,468516,0
2005-08-31,23.5,24.25,23.25,24.09,639394,0
2005-09-01,24.08,24.36,23.95,24.21,538554,0
2005-09-02,24.21,25,24.2,24.78,962093,0
2005-09-06,24.72,25,24.54,24.82,885493,0
2005-09-07,24.77,24.89,24.63,24.81,475127,0
2005-09-08,24.71,25.06,24.61,25.06,605671,0
2005-09-09,25.05,25.25,24.91,25.1,735146,0
2005-09-12,25,25.19,24.94,25.05,551651,0
2005-09-13,24.99,25.29,24.96,25.12,517032,0
2005-09-14,25.03,25.24,25,25,559485,0
2005-09-15,24.94,24.97,23.91,24.22,1146008,0
2005-09-16,24.34,24.6,24.1,24.6,934215,0
2005-09-19,24.53,24.65,24.43,24.54,282288,0
2005-09-20,24.65,24.76,24.25,24.59,539479,0
2005-09-21,24.51,24.62,24.02,24.48,679378,0
2005-09-22,24.42,24.68,23.44,24.12,717621,0
2005-09-23,24.15,24.78,23.85,24.6,402702,0
2005-09-26,24.74,25.45,24.65,25.27,892049,0
2005-09-27,25.34,25.41,24.5,24.86,776195,0
2005-09-28,24.98,24.98,24.3,24.68,626092,0
2005-09-29,24.7,25.28,24.33,25.28,603029,0
2005-09-30,25.1,25.74,25.02,25.54,544568,0
2005-10-03,25.36,25.87,25.36,25.65,664870,0
2005-10-04,25.6,25.85,25.18,25.19,849696,0
2005-10-05,25.13,25.37,24.27,24.67,674658,0
2005-10-06,24.92,25,23.87,24.2,591947,0
2005-10-07,24.13,24.42,23.9,24.13,463494,0
2005-10-10,24.22,24.22,23,23.01,1402372,0
2005-10-11,23,23.03,22.27,22.66,1283471,0
2005-10-12,22.55,23.45,21.97,23.37,1706797,0
2005-10-13,23.43,24.34,23.21,23.86,877788,0
2005-10-14,24.03,24.45,23.64,24.2,615805,0
2005-10-17,24.14,24.43,23.88,23.97,540080,0
2005-10-18,23.85,23.89,23.42,23.43,737874,0
2005-10-19,23.3,23.82,22.63,23.8,848042,0
2005-10-20,23.71,24.16,23.53,23.66,402017,0
2005-10-21,23.72,24.44,23.72,23.78,492977,0
2005-10-24,23.84,23.84,23.26,23.75,792284,0
2005-10-25,23.7,23.7,22.89,23,812561,0
2005-10-26,23.11,23.2,22.79,22.79,349615,0
2005-10-27,22.75,22.78,22.11,22.45,660990,0
2005-10-28,22.45,22.78,22,22.6,663730,0
2005-10-31,22.66,23.42,22.62,23.17,983455,0
2005-11-01,23.03,23.2,22.59,22.88,575619,0
2005-11-02,22.86,23.48,22.86,23.45,896658,0
2005-11-03,23.26,23.51,22.87,23.27,2024801,0
2005-11-04,23.34,23.77,23.12,23.7,735806,0
2005-11-07,23.71,24.05,23.57,23.91,889280,0
2005-11-08,23.79,23.93,23.53,23.88,609308,0
2005-11-09,23.94,24.03,23.6,23.65,998311,0
2005-11-10,23.71,23.76,23.46,23.7,560800,0
2005-11-11,23.67,24.03,23.5,24.01,623854,0
2005-11-14,24.07,24.15,23.88,24.03,549417,0
2005-11-15,24.05,24.64,24,24.34,531705,0
2005-11-16,24.39,24.39,23.99,24.15,398396,0
2005-11-17,24.32,25.3,24.08,25.15,1455624,0
2005-11-18,25.37,28.72,25.2,28.04,3346089,0
2005-11-21,27.48,27.49,26.85,27.28,1351648,0
2005-11-22,27.07,27.9,27.02,27.57,1700631,0
2005-11-23,27.53,27.71,27.23,27.28,1226345,0
2005-11-25,27.39,27.39,27.16,27.25,190588,0
2005-11-28,27.38,27.75,26.91,26.95,922745,0
2005-11-29,26.95,27.23,26.92,27.02,686206,0
2005-11-30,27.05,28.26,27.05,27.75,1146860,0
2005-12-01,28,29.5,27.96,28.74,1384919,0
2005-12-02,28.76,28.87,28.31,28.5,1075101,0
2005-12-05,28.5,28.58,27.56,28.23,1114492,0
2005-12-06,28.33,29.35,28.14,28.81,823405,0
2005-12-07,28.77,28.92,28.3,28.4,805389,0
2005-12-08,28.55,28.85,28,28.13,819199,0
2005-12-09,28.17,28.58,28.05,28.51,476273,0
2005-12-12,28.49,29.08,28.39,28.61,618788,0
2005-12-13,28.59,28.73,27.95,27.97,1074370,0
2005-12-14,27.97,27.97,27.17,27.59,937561,0
2005-12-15,27.58,27.87,27.31,27.65,578878,0
2005-12-16,27.72,27.98,27.54,27.64,819631,0
2005-12-19,27.65,27.85,27.29,27.39,981713,0
2005-12-20,27.34,27.57,26.73,27.15,642023,0
2005-12-21,27.1,27.81,27.07,27.57,472193,0
2005-12-22,27.48,28.04,27.45,27.94,584420,0
2005-12-23,27.85,28.3,27.85,28.1,208113,0
2005-12-27,28.18,28.64,27.92,28.01,566958,0
2005-12-28,27.95,28.1,27.75,27.9,641481,0
2005-12-29,27.85,28.15,27.81,27.84,298056,0
2005-12-30,27.7,27.86,27.55,27.66,369445,0
2006-01-03,27.86,28.23,27.3,28.11,892600,0
2006-01-04,28.1,29.2,28.1,28.43,872834,0
2006-01-05,28.51,29.27,28.42,28.87,1097815,0
2006-01-06,29.3,30,28.72,29.72,744116,0
2006-01-09,29.84,29.84,29.13,29.35,1221212,0
2006-01-10,29.33,29.68,29.17,29.5,856736,0
2006-01-11,29.75,31.21,29.66,31.02,1008528,0
2006-01-12,30.99,31.1,30.22,30.33,502344,0
2006-01-13,30.43,30.85,30.33,30.5,400908,0
2006-01-17,30.5,30.5,29.8,29.97,428786,0
2006-01-18,29.25,29.47,28.58,29.32,929703,0
2006-01-19,29.32,30.16,29.26,29.84,932478,0
2006-01-20,29.93,30,28.85,29.12,596114,0
2006-01-23,29.19,29.63,28.97,29.12,708303,0
2006-01-24,29.12,30.06,29.12,29.92,741238,0
2006-01-25,29.92,30,28.36,29.28,1208250,0
2006-01-26,29.46,31.65,29.39,30.29,1714390,0
2006-01-27,29.94,31.85,29.25,29.99,2053746,0
2006-01-30,30.07,30.46,29.71,30.26,760790,0
2006-01-31,30.35,30.72,29.56,30.44,1084215,0
2006-02-01,30.46,31.37,30.21,31.37,1244136,0
2006-02-02,31.38,31.49,30.42,31.01,923459,0
2006-02-03,30.88,31.6,30.36,31.07,678764,0
2006-02-06,30.95,31.43,30.25,31.31,570292,0
2006-02-07,31.3,31.49,31.02,31.18,661914,0
2006-02-08,31.29,31.43,30.54,30.86,810403,0
2006-02-09,30.9,31.31,29.85,29.98,883174,0
2006-02-10,29.97,30,29.05,29.73,854476,0
2006-02-13,29.55,29.74,29.2,29.33,674967,0
2006-02-14,29.46,29.74,29.04,29.64,750506,0
2006-02-15,29.63,29.97,29.48,29.95,460693,0
2006-02-16,30.28,30.77,30.12,30.63,936894,0
2006-02-17,30.86,31.03,30.65,30.81,1089791,0
2006-02-21,30.82,30.95,30.08,30.28,882643,0
2006-02-22,30.46,30.74,30.05,30.68,658727,0
2006-02-23,30.55,30.97,30.23,30.54,647075,0
2006-02-24,30.52,30.77,30.38,30.73,523290,0
2006-02-27,30.73,31.65,30.59,31.11,685068,0
2006-02-28,30.95,31.23,30.43,30.75,1016472,0
2006-03-01,30.69,31.55,30.58,31.48,753380,0
2006-03-02,31.41,31.85,30.82,31.27,608859,0
2006-03-03,31.19,31.52,30.94,31.36,596716,0
2006-03-06,31.49,31.49,30.34,30.65,578891,0
2006-03-07,30.46,30.5,29.28,29.59,898614,0
2006-03-08,29.37,29.69,28.81,29.52,665338,0
2006-03-09,29.48,29.5,27.08,27.4,2649408,0
2006-03-10,27.51,28.29,27.25,27.94,906964,0
2006-03-13,27.84,28.3,27.48,27.69,748023,0
2006-03-14,27.59,28.37,27.08,28.11,701763,0
2006-03-15,28.18,28.48,27.87,28.4,611019,0
2006-03-16,28.5,28.57,27.9,27.98,842621,0
2006-03-17,28.01,28.37,27.9,28.28,1347546,0
2006-03-20,28.19,28.7,28.06,28.55,687231,0
2006-03-21,29.28,29.91,28.73,28.82,1226739,0
2006-03-22,28.71,29.26,28.31,29,618932,0
2006-03-23,29,29.64,28.71,29.09,410817,0
2006-03-24,29.22,30.01,28.77,30.01,599687,0
2006-03-27,29.9,30.04,29.24,29.53,381430,0
2006-03-28,29.4,30.22,28.87,29.04,405914,0
2006-03-29,29.06,29.72,28.83,29.65,445504,0
2006-03-30,29.52,30.1,28.95,29.2,506916,0
2006-03-31,29.1,29.46,28.68,29.11,504647,0
2006-04-03,29.11,29.36,28.71,29.11,636186,0
2006-04-04,29,29.35,28.8,29.07,472208,0
2006-04-05,29.22,29.3,28.31,28.5,951211,0
2006-04-06,28.5,28.5,26.96,27.84,1980523,0
2006-04-07,27.8,28.06,26.63,27.18,1008290,0
2006-04-10,27.3,27.3,26.74,26.96,585358,0
2006-04-11,26.95,27.15,26.34,26.54,599167,0
2006-04-12,27.27,27.73,26.85,27.48,831435,0
2006-04-13,27.27,28,26.85,27.93,959947,0
2006-04-17,27.85,27.93,27.02,27.34,607364,0
2006-04-18,27.55,28.95,27.55,28.67,977319,0
2006-04-19,28.56,29.22,28.53,28.97,662488,0
2006-04-20,28.89,29.08,27.98,28.84,777078,0
2006-04-21,29.09,29.09,27.84,28.1,585640,0
2006-04-24,27.93,28.22,27.41,27.93,587327,0
2006-04-25,27.93,28.4,27.79,27.96,775914,0
2006-04-26,28.14,28.24,27.31,27.6,787147,0
2006-04-27,27.38,27.71,27.12,27.28,751226,0
2006-04-28,27.32,27.64,27.08,27.32,1713883,0
2006-05-01,27.3,28.4,27.07,27.1,885783,0
2006-05-02,27.08,27.34,26.35,26.44,1096273,0
2006-05-03,26.59,26.61,26.05,26.35,940479,0
2006-05-04,26.24,26.9,26.24,26.57,764865,0
2006-05-05,26.76,27.47,26.56,27.29,711244,0
2006-05-08,27.53,27.7,27.22,27.4,453394,0
2006-05-09,27.3,27.3,26.9,26.95,565921,0
2006-05-10,27,27.08,26.72,26.73,1052133,0
2006-05-11,26.73,26.91,25.5,25.69,1387764,0
2006-05-12,25.55,25.84,25.17,25.41,929181,0
2006-05-15,26.03,26.58,25.39,25.73,1254474,0
2006-05-16,25.86,26.28,25.61,25.9,876604,0
2006-05-17,25.72,26.17,25.43,25.57,728910,0
2006-05-18,25.57,26.01,25.36,25.43,735235,0
2006-05-19,25.56,26.02,25.35,25.76,748325,0
2006-05-22,25.52,25.6,24.46,25.09,1301351,0
2006-05-23,25.26,26.04,24.88,24.9,1134970,0
2006-05-24,24.82,25.05,23.35,24.35,1312446,0
2006-05-25,24.62,24.81,24.26,24.6,521041,0
2006-05-26,24.44,24.69,24.39,24.51,448221,0
2006-05-30,24.54,24.55,23.88,23.97,865997,0
2006-05-31,24.09,24.16,23.77,23.98,1056683,0
2006-06-01,24.03,24.63,23.8,24.62,903090,0
2006-06-02,24.69,25.29,24.63,24.9,822050,0
2006-06-05,24.85,25.02,24.24,24.27,763652,0
2006-06-06,24.22,24.25,23.54,24.04,682420,0
2006-06-07,24.04,24.11,23.22,23.32,679315,0
2006-06-08,23.21,23.6,22.54,23.47,1004599,0
2006-06-09,23.52,24.49,23.49,23.83,867285,0
2006-06-12,23.95,23.96,22.88,22.89,670495,0
2006-06-13,22.75,23.27,22.24,22.43,1082805,0
2006-06-14,22.34,23.35,22.34,22.83,1158629,0
2006-06-15,22.95,24.45,22.92,24.21,1091884,0
2006-06-16,24.1,24.52,23.93,24.25,1543328,0
2006-06-19,24.35,24.99,24.33,24.6,1036810,0
2006-06-20,24.67,24.67,23.7,23.97,503766,0
2006-06-21,23.9,24.48,23.81,24.4,519673,0
2006-06-22,24.29,24.46,23.32,23.59,908799,0
2006-06-23,23.5,23.79,23.02,23.31,355708,0
2006-06-26,23.43,23.96,23.31,23.76,452870,0
2006-06-27,23.71,23.96,23.12,23.29,555287,0
2006-06-28,23.41,23.54,22.97,23.43,505361,0
2006-06-29,23.7,24.46,23.2,24.38,535692,0
2006-06-30,24.62,24.71,23.96,24.38,670233,0
2006-07-03,24.18,24.53,24.14,24.51,139843,0
2006-07-05,24.26,24.61,23.41,23.61,381110,0
2006-07-06,23.66,23.96,23.15,23.47,518685,0
2006-07-07,23.32,23.34,22.6,22.7,767487,0
2006-07-10,22.75,22.75,21.85,22.1,634051,0
2006-07-11,22.04,23.38,21.8,23.3,841975,0
2006-07-12,23.23,23.82,22.89,23.06,830786,0
2006-07-13,22.97,23.35,22.4,22.51,623341,0
2006-07-14,22.44,22.74,21.76,22.36,540705,0
2006-07-17,22.3,22.64,21.86,22.17,266621,0
2006-07-18,22.36,22.56,21.2,22.06,660387,0
2006-07-19,22.27,24.04,22.23,23.8,1169626,0
2006-07-20,23.9,24.13,22.6,22.89,698717,0
2006-07-21,22.75,22.9,21.66,22.33,808615,0
2006-07-24,22.46,23.75,22.2,23.63,732481,0
2006-07-25,23.68,24.01,22.87,23.22,760411,0
2006-07-26,23,23.2,22.3,22.85,1338307,0
2006-07-27,23.01,23.58,22.86,23.22,1114952,0
2006-07-28,24.65,25.82,24.55,25.09,2199162,0
2006-07-31,25.12,25.44,24.37,25.3,1352858,0
2006-08-01,25.09,25.2,23.9,24.06,741866,0
2006-08-02,24.17,24.79,24.17,24.49,831652,0
2006-08-03,23.87,24.4,23.45,24.24,889033,0
2006-08-04,24.58,25,24.06,24.32,836719,0
2006-08-07,24.1,24.58,23.95,24.4,527199,0
2006-08-08,24.48,24.93,24.06,24.37,510442,0
2006-08-09,24.75,25.28,24.41,24.59,613784,0
2006-08-10,24.41,25.14,24.16,25,797778,0
2006-08-11,24.87,24.95,24.19,24.49,579485,0
2006-08-14,24.6,25.75,24.6,25.27,703661,0
2006-08-15,25.89,26.63,25.64,26.63,919192,0
2006-08-16,26.78,27.42,26.51,27.19,1518626,0
2006-08-17,27.19,27.52,26.87,27.17,544026,0
2006-08-18,27.23,27.47,26.48,27.35,372474,0
2006-08-21,27.16,27.33,26.19,26.39,448709,0
2006-08-22,26.5,26.86,26.16,26.73,554457,0
2006-08-23,26.81,27.3,26.05,26.38,699501,0
2006-08-24,26.53,26.98,26.32,26.87,560082,0
2006-08-25,26.68,27.05,26.4,26.77,496894,0
2006-08-28,26.76,27.79,26.57,27.62,1021324,0
2006-08-29,27.75,28.37,27.56,28.34,774961,0
2006-08-30,28.45,28.72,28.08,28.69,603381,0
2006-08-31,28.29,28.49,27.66,27.77,669888,0
2006-09-01,27.95,27.95,26.47,26.6,1139568,0
2006-09-05,26.52,27.33,26.4,27.26,737864,0
2006-09-06,27.11,27.11,26.37,26.51,678401,0
2006-09-07,26.35,26.57,25.75,26.4,864479,0
2006-09-08,26.42,26.54,26.03,26.23,497967,0
2006-09-11,25.99,26.73,25.81,26.42,356812,0
2006-09-12,26.47,27.9,26.47,27.59,466718,0
2006-09-13,27.5,27.71,26.82,27.18,658340,0
2006-09-14,26.97,27.41,26.85,27.37,429958,0
2006-09-15,27.7,28.23,26.79,27.1,852189,0
2006-09-18,27,27.83,26.91,27.54,635176,0
2006-09-19,27.6,27.73,26.6,26.98,721352,0
2006-09-20,27.28,27.32,26.62,26.95,629108,0
2006-09-21,27.13,27.22,25.57,25.63,1169251,0
2006-09-22,24.9,24.9,22.58,22.77,3582724,0
2006-09-25,20.79,20.85,19.14,19.59,7787123,0
2006-09-26,19.52,19.77,19.22,19.63,2443508,0
2006-09-27,19.49,20.07,19.26,19.51,2091871,0
2006-09-28,19.44,19.73,19.17,19.19,1260659,0
2006-09-29,19.19,19.4,18.82,18.85,929705,0
2006-10-02,18.77,19.19,18.55,18.97,1087081,0
2006-10-03,18.83,18.84,18.4,18.54,1005150,0
2006-10-04,18.5,19.2,18.45,19.05,1004508,0
2006-10-05,19.15,19.15,18.8,18.9,692912,0
2006-10-06,18.8,18.91,18.59,18.77,834086,0
2006-10-09,18.75,19.05,18.67,19,844792,0
2006-10-10,19.1,19.57,19,19.32,1625663,0
2006-10-11,19.19,19.65,19,19.41,897393,0
2006-10-12,19.35,19.88,19.35,19.78,1070409,0
2006-10-13,19.8,20,19.53,19.89,730584,0
2006-10-16,19.95,20.36,19.79,20.25,1162123,0
2006-10-17,20.06,20.15,19.55,19.75,841827,0
2006-10-18,19.76,19.98,18.9,18.97,1280002,0
2006-10-19,18.94,18.95,18.55,18.73,747422,0
2006-10-20,18.82,18.82,18.09,18.25,1232364,0
2006-10-23,18.4,18.62,18.1,18.36,1561299,0
2006-10-24,17.19,17.25,16.06,16.82,8163294,0
2006-10-25,17.05,19.48,17.02,19.39,6230240,0
2006-10-26,19.44,19.62,18.84,19.47,1504175,0
2006-10-27,19.31,19.49,19,19.06,1716845,0
2006-10-30,19.06,19.65,18.59,19.6,1281740,0
2006-10-31,19.62,19.69,18.97,19.6,1160690,0
2006-11-01,20.28,20.85,19.49,19.57,1974513,0
2006-11-02,19.56,19.83,19.34,19.41,930987,0
2006-11-03,19.5,20.18,19.43,19.79,811554,0
2006-11-06,19.94,20.15,19.66,20.06,574937,0
2006-11-07,20.1,20.75,20.03,20.1,1738428,0
2006-11-08,20.17,20.43,19.69,19.92,990081,0
2006-11-09,20.04,20.25,19.65,19.82,761192,0
2006-11-10,19.86,20.43,19.68,20.41,850972,0
2006-11-13,20.43,21,20.36,20.95,1167139,0
2006-11-14,20.9,21.5,20.47,21.48,1287527,0
2006-11-15,21.26,21.67,20.87,21.6,1591342,0
2006-11-16,21.62,21.98,21.18,21.84,1267690,0
2006-11-17,19.85,20.47,19.83,20.35,2755119,0
2006-11-20,20.26,20.38,19.9,20.34,1598183,0
2006-11-21,20.29,20.42,19.82,19.92,1376813,0
2006-11-22,19.93,20.51,19.84,20.48,1136905,0
2006-11-24,20.48,20.71,20.26,20.61,185994,0
2006-11-27,20.3,20.55,19.88,19.9,1296224,0
2006-11-28,19.85,20.35,19.81,20.33,783062,0
2006-11-29,20.45,21.04,20.25,20.5,1178157,0
2006-11-30,20.5,20.85,20.21,20.65,1791135,0
2006-12-01,20.75,21.05,20.41,20.69,1530419,0
2006-12-04,20.81,21.31,20.62,21.17,1308884,0
2006-12-05,21.2,21.53,21.1,21.37,1244758,0
2006-12-06,21.05,21.27,20.67,21.06,1157841,0
2006-12-07,21,21.18,20.67,20.9,670938,0
2006-12-08,20.79,20.9,20.22,20.77,1063980,0
2006-12-11,20.79,21.09,20.57,20.66,681995,0
2006-12-12,20.67,20.83,20.15,20.3,1612128,0
2006-12-13,20.42,20.55,19.75,19.96,1411204,0
2006-12-14,19.92,20.16,19.82,20.03,1601780,0
2006-12-15,20.1,20.13,19.67,19.71,1238805,0
2006-12-18,19.72,19.81,19.49,19.57,976802,0
2006-12-19,19.43,19.46,19.05,19.23,1266582,0
2006-12-20,19.15,19.59,19.12,19.47,690279,0
2006-12-21,19.41,19.67,19.12,19.43,977791,0
2006-12-22,19.47,19.51,19,19.07,643501,0
2006-12-26,19.21,19.71,19.16,19.63,771948,0
2006-12-27,19.66,19.75,19.27,19.34,780212,0
2006-12-28,19.3,19.6,19.04,19.5,1038934,0
2006-12-29,19.5,19.75,19.43,19.65,1112705,0
2007-01-03,19.64,19.78,18.94,19.18,1636959,0
2007-01-04,19.19,19.36,18.88,19.3,1345526,0
2007-01-05,19.16,19.22,18.36,18.73,1409670,0
2007-01-08,18.27,18.27,17.76,17.88,2455907,0
2007-01-09,17.99,18.45,17.52,18.39,2102411,0
2007-01-10,18.25,18.75,18.15,18.49,1475102,0
2007-01-11,18.49,18.63,18.28,18.5,1268380,0
2007-01-12,18.46,18.79,18.34,18.77,936680,0
2007-01-16,18.68,18.77,18.16,18.35,1545426,0
2007-01-17,18.3,18.32,17.9,17.98,1379647,0
2007-01-18,17.88,17.93,17.29,17.37,1230231,0
2007-01-19,17.26,17.69,17.21,17.3,1460433,0
2007-01-22,17.36,17.4,17,17.16,948784,0
2007-01-23,17.05,17.62,17,17.21,1005691,0
2007-01-24,17.3,18.1,17.22,18.08,1645386,0
2007-01-25,18,18.73,17.99,18.36,1934254,0
2007-01-26,18.05,18.8,17.72,18.6,4099619,0
2007-01-29,18.52,18.54,18.13,18.36,2355502,0
2007-01-30,18.36,18.36,17.79,17.93,1259434,0
2007-01-31,17.89,18.35,17.52,18.2,1911988,0
2007-02-01,18.12,18.69,18.12,18.69,1624835,0
2007-02-02,18.58,19,18.49,18.75,1578544,0
2007-02-05,18.69,18.85,18.13,18.15,1385940,0
2007-02-06,18.22,18.22,17.9,18.18,1979229,0
2007-02-07,18.24,18.81,18.1,18.8,2019120,0
2007-02-08,18.69,19.1,18.24,18.88,1510364,0
2007-02-09,18.86,19.09,18.25,18.3,1498391,0
2007-02-12,18.32,18.36,17.91,17.99,1128521,0
2007-02-13,18.07,18.2,17.54,17.66,1667357,0
2007-02-14,17.7,18.19,17.56,18.02,1498157,0
2007-02-15,18.1,18.2,17.86,18.18,735406,0
2007-02-16,18.19,18.21,17.94,18.18,1119560,0
2007-02-20,18.09,18.22,17.79,18.2,1749125,0
2007-02-21,18.16,18.32,17.87,18.3,2372133,0
2007-02-22,18.53,19.95,18.52,19.92,2941954,0
2007-02-23,20.21,21.8,20.21,21.45,6112844,0
2007-02-26,21.55,21.55,20.76,20.99,2216668,0
2007-02-27,20.76,20.82,20.17,20.25,2746746,0
2007-02-28,20.26,20.65,19.85,20.26,1479973,0
2007-03-01,20.01,20.32,19.6,20,2473552,0
2007-03-02,19.83,19.98,19.42,19.49,1762461,0
2007-03-05,19.37,19.55,19.08,19.11,1496728,0
2007-03-06,19.21,19.84,19.16,19.8,1449008,0
2007-03-07,19.84,20.32,19.58,20.09,1736767,0
2007-03-08,20.11,20.2,19.56,19.63,2387626,0
2007-03-09,20.17,20.52,19.89,20.39,1523878,0
2007-03-12,20.44,20.67,20.19,20.36,802610,0
2007-03-13,19.89,20.2,19.58,19.67,1261560,0
2007-03-14,19.57,19.99,19.49,19.93,1230437,0
2007-03-15,19.96,20.02,19.63,19.9,1346018,0
2007-03-16,19.95,20.07,19.79,20.02,1877647,0
2007-03-19,20.02,20.08,19.25,19.43,1507731,0
2007-03-20,19.38,19.74,19.29,19.58,684813,0
2007-03-21,20.49,21.24,20.02,21.09,2859283,0
2007-03-22,21.2,21.22,20.78,21.08,1941617,0
2007-03-23,21,21.16,20.94,21.12,1216264,0
2007-03-26,21.17,21.22,20.8,20.99,985653,0
2007-03-27,20.88,21.12,20.84,20.85,549257,0
2007-03-28,20.87,21.12,20.43,20.99,1658816,0
2007-03-29,21.1,21.48,20.69,20.73,2007290,0
2007-03-30,20.7,20.92,20.52,20.81,1114251,0
2007-04-02,20.9,21,20.69,20.99,869979,0
2007-04-03,20.99,21.34,20.96,21.22,2971895,0
2007-04-04,21.36,22.37,21.25,22.23,3356523,0
2007-04-05,22.21,22.48,22,22.37,1733843,0
2007-04-09,22.36,22.5,22.19,22.39,1448853,0
2007-04-10,23.15,23.35,22.92,22.98,2866530,0
2007-04-11,22.94,23.07,22.44,22.65,1575760,0
2007-04-12,22.65,22.81,22.33,22.75,1081597,0
2007-04-13,22.69,22.95,22.47,22.95,1577293,0
2007-04-16,23.01,23.15,22.79,22.98,997347,0
2007-04-17,22.91,23,22.67,22.68,1073569,0
2007-04-18,22.67,23.2,22.55,23.04,1104723,0
2007-04-19,22.94,23.69,22.73,23.46,1705625,0
2007-04-20,23.42,24,23.31,23.65,1362036,0
2007-04-23,23.7,23.85,23.36,23.72,1221992,0
2007-04-24,23.7,24.33,23.68,24.26,1719339,0
2007-04-25,24.4,24.69,24.21,24.6,1411022,0
2007-04-26,24.52,24.73,24.24,24.58,1617666,0
2007-04-27,24.37,24.51,23.37,23.37,2773316,0
2007-04-30,23.5,23.57,23.03,23.11,2455507,0
2007-05-01,23.16,23.16,22.09,22.33,2450868,0
2007-05-02,22.37,22.93,22.31,22.69,1463518,0
2007-05-03,22.69,22.78,22.37,22.45,960751,0
2007-05-04,22.53,23.06,22.5,23.03,1559866,0
2007-05-07,23.02,23.05,22.75,22.83,1269308,0
2007-05-08,22.67,22.76,22.14,22.71,1384893,0
2007-05-09,22.56,22.59,22.24,22.54,2263428,0
2007-05-10,22.44,22.79,21.86,21.92,2067235,0
2007-05-11,22,22.28,21.9,22,1342396,0
2007-05-14,21.97,22.02,21.57,21.63,1506805,0
2007-05-15,21.67,21.77,21.24,21.27,1465420,0
2007-05-16,22.14,22.25,21.74,22.22,3226756,0
2007-05-17,22.12,23.39,21.99,23.11,2459511,0
2007-05-18,23.2,23.62,23.15,23.5,1470484,0
2007-05-21,23.47,24.01,23.43,23.56,1221446,0
2007-05-22,23.52,23.74,23.44,23.62,2566935,0
2007-05-23,23.66,23.81,23.11,23.35,1607825,0
2007-05-24,23.28,23.39,22.49,22.6,981044,0
2007-05-25,22.7,22.87,22.46,22.8,438759,0
2007-05-29,22.72,23.03,22.55,23,914376,0
2007-05-30,22.77,23.14,22.61,23.01,667719,0
2007-05-31,23.14,23.26,22.89,23.05,1140205,0
2007-06-01,23.05,23.98,23,23.61,1680068,0
2007-06-04,23.5,23.9,23.28,23.53,848340,0
2007-06-05,23.46,23.8,23.12,23.39,977155,0
2007-06-06,23.17,23.44,22.87,23.06,1132466,0
2007-06-07,22.92,23.2,22.62,22.67,962086,0
2007-06-08,22.74,23.36,22.58,23.33,806878,0
2007-06-11,23.36,23.36,22.83,22.91,653802,0
2007-06-12,22.71,22.74,22.36,22.46,711162,0
2007-06-13,22.56,22.79,22.45,22.66,1081469,0
2007-06-14,22.63,23.2,22.62,23.1,702640,0
2007-06-15,23.22,23.51,23.11,23.36,1473113,0
2007-06-18,23.27,23.37,22.9,23.24,792887,0
2007-06-19,23.07,23.25,22.65,23.08,533334,0
2007-06-20,23.09,23.16,22.7,22.72,488903,0
2007-06-21,22.71,23.05,22.35,22.95,1144455,0
2007-06-22,22.94,23.15,22.53,22.97,1198120,0
2007-06-25,22.89,23.09,22.38,22.48,1073298,0
2007-06-26,22.51,22.67,22.19,22.46,880852,0
2007-06-27,22.28,23.62,22.28,23.51,1546477,0
2007-06-28,23.54,24.11,23.29,23.9,1471986,0
2007-06-29,24,24.11,23.81,23.95,1411147,0
2007-07-02,24.06,24.06,23.76,24.02,1072038,0
2007-07-03,24.1,24.6,24.02,24.45,960368,0
2007-07-05,24.84,25.58,24.83,25.56,2191052,0
2007-07-06,25.5,25.72,25.27,25.32,827591,0
2007-07-09,25.42,25.49,24.85,25.09,1609432,0
2007-07-10,25.09,25.14,24.76,24.95,1106616,0
2007-07-11,24.9,25.1,24.48,24.55,899702,0
2007-07-12,24.63,25.04,24.63,25.01,1662646,0
2007-07-13,25.03,25.31,24.75,25.03,746379,0
2007-07-16,24.8,25.04,24.48,24.57,901906,0
2007-07-17,24.68,24.93,24.68,24.76,864171,0
2007-07-18,24.57,24.85,24.44,24.82,1416410,0
2007-07-19,24.94,25.05,24.5,24.71,869777,0
2007-07-20,24.66,24.78,24.24,24.27,1364785,0
2007-07-23,24.35,24.49,23.96,23.97,1521689,0
2007-07-24,23.82,23.89,22.83,22.96,2081193,0
2007-07-25,23.1,23.6,22.6,22.77,1666198,0
2007-07-26,22.51,23.04,21.9,22.18,2058221,0
2007-07-27,23.37,24.86,23.24,23.27,5404165,0
2007-07-30,23.48,24.15,23.47,23.86,2949429,0
2007-07-31,23.76,24.05,23.22,23.31,1723766,0
2007-08-01,23.18,23.59,22.9,23.22,1609110,0
2007-08-02,23.23,23.69,23.17,23.62,1293806,0
2007-08-03,23.65,23.8,22.73,22.77,1570775,0
2007-08-06,22.83,22.98,22.36,22.75,2023066,0
2007-08-07,22.63,23.92,22.52,23.73,2516259,0
2007-08-08,24,25.62,23.99,24.92,4990989,0
2007-08-09,24.75,26.14,24.5,25.49,4029619,0
2007-08-10,25.06,26,24.11,24.66,2942992,0
2007-08-13,24.9,24.9,24.23,24.37,1243406,0
2007-08-14,24.26,24.66,23.93,23.98,1053270,0
2007-08-15,23.82,24.13,22.88,22.93,1867119,0
2007-08-16,22.88,23.4,21.63,22.99,1603172,0
2007-08-17,23.26,25.2,23.26,24.07,1860218,0
2007-08-20,24.15,24.51,23.5,23.62,915163,0
2007-08-21,23.6,24.05,23.49,23.84,1186396,0
2007-08-22,24.12,24.62,23.98,24.35,1836795,0
2007-08-23,24.51,24.6,23.88,24.04,735945,0
2007-08-24,24.08,24.35,23.7,24.3,1194118,0
2007-08-27,24.2,24.2,23.82,24.04,820749,0
2007-08-28,23.83,23.99,23.44,23.47,598888,0
2007-08-29,23.65,24.49,23.65,24.38,713248,0
2007-08-30,24.05,24.9,23.62,24.63,887352,0
2007-08-31,25.09,25.41,24.82,25.36,1040218,0
2007-09-04,25.09,25.93,25.09,25.66,1170700,0
2007-09-05,25.44,25.75,25.07,25.65,545134,0
2007-09-06,25.7,26,25.58,25.99,595752,0
2007-09-07,25.54,25.91,25.19,25.46,767219,0
2007-09-10,25.64,26,24.97,25.21,774257,0
2007-09-11,25.39,26.1,25.21,25.95,898875,0
2007-09-12,25.98,26.72,25.78,26.3,862210,0
2007-09-13,26.48,26.75,26.18,26.4,750139,0
2007-09-14,26.24,26.87,26.22,26.76,938113,0
2007-09-17,26.74,26.9,25.95,26.04,1337670,0
2007-09-18,26.23,26.55,25.94,26.49,1249404,0
2007-09-19,26.81,26.81,25.89,25.89,1292294,0
2007-09-20,25.9,26.48,25.89,26.34,808812,0
2007-09-21,26.58,26.83,26.11,26.39,1710874,0
2007-09-24,26.39,27.11,26.15,26.31,1172370,0
2007-09-25,26.18,26.84,26.18,26.75,772972,0
2007-09-26,26.96,27.88,26.83,27.83,1120495,0
2007-09-27,27.9,28.07,27.61,27.69,680944,0
2007-09-28,27.72,28.03,27.62,27.88,895637,0
2007-10-01,27.93,28.88,27.61,28.5,1443787,0
2007-10-02,29,29.04,28.58,28.97,970374,0
2007-10-03,28.7,29.32,28.68,29.15,586191,0
2007-10-04,29.32,29.5,29.07,29.29,1003792,0
2007-10-05,29.5,29.97,29.3,29.5,675659,0
2007-10-08,29.4,30,29.36,29.86,617241,0
2007-10-09,29.99,30,29.38,29.79,1034723,0
2007-10-10,29.85,29.95,28.63,28.66,1430862,0
2007-10-11,29.58,29.63,27.8,27.97,2506057,0
2007-10-12,28.12,29.16,27.84,28.87,787220,0
2007-10-15,28.81,28.98,27.73,28.09,1274507,0
2007-10-16,28,28.51,27.51,27.64,709728,0
2007-10-17,28.11,28.36,27.11,27.2,951684,0
2007-10-18,27.09,27.3,26.44,27.25,988959,0
2007-10-19,27.25,27.52,26.55,26.55,815480,0
2007-10-22,26.35,26.66,25.9,26.63,2366605,0
2007-10-23,26.89,27.83,26.76,27.83,824225,0
2007-10-24,28.47,28.53,26.84,27.05,1446014,0
2007-10-25,27.23,27.27,25.79,25.87,1136107,0
2007-10-26,25.85,26.28,25.1,25.53,1283712,0
2007-10-29,25.61,25.76,25.25,25.7,1279220,0
2007-10-30,25.75,25.82,25.44,25.73,1256053,0
2007-10-31,25.9,26.61,25.63,26.61,1275684,0
2007-11-01,26.5,26.88,26.03,26.62,1340856,0
2007-11-02,26.9,27.38,26.5,27.3,1150013,0
2007-11-05,26.71,27.37,26.5,27.26,1361389,0
2007-11-06,27.27,28,27.07,27.98,803885,0
2007-11-07,27.68,27.98,26.88,26.89,880084,0
2007-11-08,27.04,27.04,25.51,26,883608,0
2007-11-09,25.75,26.63,25.5,26.2,949655,0
2007-11-12,26.21,26.58,25.74,25.86,675163,0
2007-11-13,26.05,26.36,25.83,26.3,735451,0
2007-11-14,26.5,26.57,25.99,26.12,509771,0
2007-11-15,25.17,25.34,23.33,25.33,3700013,0
2007-11-16,23.56,23.96,22.73,23.29,4348181,0
2007-11-19,22.95,23.56,22.78,23.12,873400,0
2007-11-20,23.02,23.04,21.95,22.34,1924352,0
2007-11-21,21.68,23.13,21.5,22.59,2231529,0
2007-11-23,22.53,22.86,22.25,22.54,398707,0
2007-11-26,22.42,22.6,21.52,21.81,1935250,0
2007-11-27,21.86,21.9,21.38,21.71,1130174,0
2007-11-28,22.03,22.89,21.94,22.84,1052828,0
2007-11-29,22.74,23.66,22.74,23.55,1556048,0
2007-11-30,23.55,23.78,22.68,22.88,1232016,0
2007-12-03,22.97,22.97,22.12,22.17,1028120,0
2007-12-04,22.07,22.36,21.79,22.12,971943,0
2007-12-05,22.45,23.09,22.09,22.89,884380,0
2007-12-06,22.8,23.4,22.57,23.4,631530,0
2007-12-07,23.32,23.84,23.22,23.8,671254,0
2007-12-10,23.94,24.12,23.64,23.7,513947,0
2007-12-11,23.68,23.81,22.64,22.7,840662,0
2007-12-12,23.38,23.49,22.81,22.98,598041,0
2007-12-13,22.71,23.01,22.18,22.77,669113,0
2007-12-14,22.42,22.87,21.89,21.98,553315,0
2007-12-17,21.8,22.02,21.09,21.22,1349753,0
2007-12-18,21.35,22.31,21.35,22.17,1436900,0
2007-12-19,22.11,22.89,22.11,22.66,949384,0
2007-12-20,22.92,23.52,22.88,23.33,1048260,0
2007-12-21,23.69,23.82,23.12,23.24,1800755,0
2007-12-24,23.34,23.72,23.18,23.55,270950,0
2007-12-26,23.36,23.75,23.13,23.48,667856,0
2007-12-27,23.65,23.9,22.67,22.72,501645,0
2007-12-28,22.87,23.13,22.26,22.26,517268,0
2007-12-31,22.23,22.43,21.93,22.14,912554,0
2008-01-02,22.06,22.44,21.77,22.18,958004,0
2008-01-03,22.18,22.61,22.02,22.31,677820,0
2008-01-04,22.03,22.36,21.33,21.51,1118503,0
2008-01-07,21.65,21.65,20.59,21.18,1018381,0
2008-01-08,21.24,21.64,20.45,20.45,725576,0
2008-01-09,20.4,20.96,20.03,20.56,879045,0
2008-01-10,20.28,21.42,20.27,21.4,1159461,0
2008-01-11,21.18,21.83,21.14,21.46,1777393,0
2008-01-14,21.84,22.09,21.1,21.6,1071987,0
2008-01-15,22.18,22.27,20.37,20.47,1621326,0
2008-01-16,20.38,21.07,19.84,20.62,1676997,0
2008-01-17,20.65,20.89,19.35,19.44,1377440,0
2008-01-18,19.25,20.05,19.08,19.74,1155898,0
2008-01-22,18.91,19.9,18.6,19.61,1098072,0
2008-01-23,19.17,20.32,19.05,20.23,1754785,0
2008-01-24,20.43,21.5,20.01,20.92,1629870,0
2008-01-25,22.09,22.97,21.85,21.96,2670053,0
2008-01-28,21.87,22.34,21.86,22.11,961929,0
2008-01-29,21.91,22.23,21.78,21.99,930123,0
2008-01-30,21.88,23.33,21.8,22.73,1353646,0
2008-01-31,22.46,22.79,21.84,22.72,1300859,0
2008-02-01,22.85,23.52,22.53,23.26,1840125,0
2008-02-04,23.24,23.49,22.99,23.26,887584,0
2008-02-05,22.77,22.95,20.97,21.25,1788524,0
2008-02-06,21.46,21.46,20.23,20.27,1348808,0
2008-02-07,20.2,20.93,19.91,20.66,1152097,0
2008-02-08,20.57,21.62,20.05,21.18,1048109,0
2008-02-11,21.15,21.95,20.82,21.85,1111341,0
2008-02-12,21.92,22.93,21.82,22.49,2511631,0
2008-02-13,22.69,22.89,21.89,22.29,1035937,0
2008-02-14,22.3,22.45,21.35,21.45,1273606,0
2008-02-15,21.29,21.55,20.86,21.2,879192,0
2008-02-19,21.5,21.69,21.05,21.22,740952,0
2008-02-20,21.11,21.33,20.7,21.27,947392,0
2008-02-21,21.46,21.94,20.92,21.01,755641,0
2008-02-22,21.22,21.22,20.48,20.98,848724,0
2008-02-25,20.94,22.37,20.94,22.35,1771331,0
2008-02-26,22.16,23.1,22.11,22.65,2521487,0
2008-02-27,21.91,23.03,21.71,22.79,1385795,0
2008-02-28,22.71,22.78,22.09,22.37,1354696,0
2008-02-29,22.27,22.32,21.72,21.75,925001,0
2008-03-03,21.72,22.07,21.41,21.88,1031744,0
2008-03-04,21.61,21.9,21.14,21.58,794738,0
2008-03-05,21.77,22.8,21.77,22.11,1665831,0
2008-03-06,22,22.1,21.53,21.65,910739,0
2008-03-07,21.42,22.01,20.95,21.3,980351,0
2008-03-10,21.37,21.53,20.72,20.72,794792,0
2008-03-11,21.24,21.76,20.95,21.75,1184207,0
2008-03-12,21.76,21.84,21.15,21.18,1236479,0
2008-03-13,20.94,21.14,20.26,20.95,1987422,0
2008-03-14,20.97,21.12,19.99,20.32,1243571,0
2008-03-17,19.71,20.56,19.34,20.17,915447,0
2008-03-18,20.69,21.46,20.55,21.46,1211297,0
2008-03-19,21.36,21.79,20.95,20.95,1203929,0
2008-03-20,21.16,22.88,20.8,22.88,3313014,0
2008-03-24,23.09,24.52,23.05,23.66,2590079,0
2008-03-25,23.57,23.76,23.2,23.66,1094405,0
2008-03-26,23.6,23.6,22.67,22.99,1210032,0
2008-03-27,23.04,23.12,22.6,22.65,717391,0
2008-03-28,22.73,23.01,22.14,22.27,583997,0
2008-03-31,22.37,23.09,22.28,22.8,706706,0
2008-04-01,22.81,23.56,22.77,23.56,739317,0
2008-04-02,23.71,24.67,23.71,24.28,1269060,0
2008-04-03,24,24.66,24,24.63,724204,0
2008-04-04,24.68,25.26,24.35,24.95,1375176,0
2008-04-07,25.18,25.18,24.48,24.52,739718,0
2008-04-08,24.4,24.92,24.25,24.52,810815,0
2008-04-09,24.5,24.56,23.55,23.86,868237,0
2008-04-10,23.86,25.07,23.62,24.71,998494,0
2008-04-11,24.45,24.5,22.97,23,1011434,0
2008-04-14,23,23.57,22.69,23.08,767247,0
2008-04-15,23.23,23.43,22.92,23.3,719277,0
2008-04-16,23.58,23.93,22.68,22.79,1907585,0
2008-04-17,22.73,22.95,22.44,22.82,1055660,0
2008-04-18,23.36,23.5,23.05,23.31,807640,0
2008-04-21,23.07,23.96,23.07,23.87,631457,0
2008-04-22,23.75,23.75,22.79,23.32,901427,0
2008-04-23,23.41,24.06,23.22,23.56,1076261,0
2008-04-24,23.39,24.1,23.31,23.74,1144097,0
2008-04-25,24.04,24.84,23.92,24.32,1693123,0
2008-04-28,24.24,24.44,23.78,24.3,967785,0
2008-04-29,24.3,24.97,24.21,24.75,1086536,0
2008-04-30,24.78,25.2,24.37,24.5,793017,0
2008-05-01,24.38,25.75,24.33,25.64,1214465,0
2008-05-02,25.46,25.95,24.71,25.09,835418,0
2008-05-05,24.97,25.49,24.87,25.39,688277,0
2008-05-06,25.06,25.9,25,25.77,600410,0
2008-05-07,25.79,26,25.37,25.49,631606,0
2008-05-08,25.58,25.75,25.14,25.53,577986,0
2008-05-09,25.17,25.69,24.89,25.38,415607,0
2008-05-12,25.51,26.43,25.14,26.38,987060,0
2008-05-13,26.37,26.99,26.31,26.98,870274,0
2008-05-14,26.97,27.22,26.15,26.24,1096465,0
2008-05-15,26.19,26.93,25.95,26.91,550859,0
2008-05-16,27.11,27.33,26.31,26.85,816806,0
2008-05-19,26.89,27.38,26.83,27.09,884997,0
2008-05-20,27.14,27.29,26.28,26.46,1794023,0
2008-05-21,26.57,27.03,25.49,25.69,1697539,0
2008-05-22,25.84,26.45,25.7,26.28,1783213,0
2008-05-23,26.09,26.44,25.73,26.1,1000926,0
2008-05-27,26.2,26.85,26.04,26.82,867420,0
2008-05-28,26.99,26.99,26.35,26.74,669141,0
2008-05-29,26.76,27.5,26.74,27.33,793486,0
2008-05-30,27.4,27.68,27.16,27.4,1247980,0
2008-06-02,27.35,27.48,26.3,27.04,979988,0
2008-06-03,27.18,27.3,26.36,26.67,1097455,0
2008-06-04,26.44,27.45,26.31,27.17,1337942,0
2008-06-05,27.15,27.78,27.12,27.6,1142853,0
2008-06-06,27.47,27.91,27.13,27.21,1017746,0
2008-06-09,26.13,26.37,24.99,25.9,2203151,0
2008-06-10,25.45,25.79,24.85,25.52,1065544,0
2008-06-11,25.6,25.6,24.95,25.14,925222,0
2008-06-12,25.45,26.4,25.44,25.99,1717095,0
2008-06-13,26.32,27.22,26.23,26.99,1353049,0
2008-06-16,26.84,27.5,26.7,27.28,833480,0
2008-06-17,27.33,27.36,26.75,26.8,836748,0
2008-06-18,26.59,26.85,26.08,26.61,542760,0
2008-06-19,26.6,27.4,26.21,27.24,676156,0
2008-06-20,27.02,27.39,26.1,26.58,1217327,0
2008-06-23,26.8,26.84,26.24,26.28,456405,0
2008-06-24,26.14,26.45,25.36,25.94,703821,0
2008-06-25,25.96,27.05,25.96,26.81,661149,0
2008-06-26,26.4,26.59,25.56,26.01,982040,0
2008-06-27,25.91,26.06,25.29,26,1969506,0
2008-06-30,25.97,26.09,25.18,25.18,836119,0
2008-07-01,25.01,25.41,24.52,25.29,1088518,0
2008-07-02,25.26,25.47,24.77,24.85,957115,0
2008-07-03,24.82,25.15,23.77,23.92,1049456,0
2008-07-07,24.01,24.41,22.44,22.95,2640315,0
2008-07-08,23.06,23.8,22.72,23.71,1115196,0
2008-07-09,23.75,23.79,22.82,22.88,1001734,0
2008-07-10,22.85,23.18,22.53,23.11,1083060,0
2008-07-11,22.95,24.31,22.79,23.95,1523229,0
2008-07-14,24.19,24.33,23.08,23.67,613879,0
2008-07-15,23.32,24.13,23.21,23.74,1479613,0
2008-07-16,23.85,24.81,23.49,24.6,819230,0
2008-07-17,24.75,25.29,24.46,25.28,932138,0
2008-07-18,25.24,25.9,24.95,25.76,904403,0
2008-07-21,25.8,25.83,24.88,24.99,639412,0
2008-07-22,24.91,24.97,23.97,24.12,1620258,0
2008-07-23,24.21,24.63,23.75,24.36,1599549,0
2008-07-24,24.45,25.1,24.15,24.22,1229377,0
2008-07-25,26.44,27.24,25.22,25.7,3240926,0
2008-07-28,25.57,26.17,25.44,25.69,1159873,0
2008-07-29,25.95,26.42,25.83,26.28,898561,0
2008-07-30,26.46,26.59,26.03,26.29,757438,0
2008-07-31,25.89,26.39,25.84,25.96,960263,0
2008-08-01,26.06,26.19,25.28,25.94,604540,0
2008-08-04,25.98,26.23,25.77,25.97,618882,0
2008-08-05,26.26,26.59,25.93,26.51,1033854,0
2008-08-06,26.48,27.11,26.18,26.8,709865,0
2008-08-07,26.83,26.98,26.25,26.3,1075677,0
2008-08-08,26.38,26.99,26.13,26.89,1075891,0
2008-08-11,26.99,28,26.88,28,1173269,0
2008-08-12,27.8,27.89,27.43,27.7,622968,0
2008-08-13,27.72,28.31,27.58,27.86,907730,0
2008-08-14,27.66,28.45,27.66,28.29,650334,0
2008-08-15,28.5,28.5,27.43,27.87,873556,0
2008-08-18,28.11,28.21,26.84,27.15,672171,0
2008-08-19,26.73,27.04,26.35,26.63,764691,0
2008-08-20,26.79,27.35,26.35,26.63,463207,0
2008-08-21,26.39,26.85,26.09,26.56,455131,0
2008-08-22,26.71,27.18,26.61,26.99,439352,0
2008-08-25,26.88,27.21,26.48,26.72,472298,0
2008-08-26,26.66,27.01,26.62,26.75,459132,0
2008-08-27,26.73,27.36,26.58,27.04,419704,0
2008-08-28,27.26,28.15,27.2,27.78,566770,0
2008-08-29,27.77,27.78,27.12,27.5,414818,0
2008-09-02,27.98,28.24,27.27,27.51,922474,0
2008-09-03,27.3,27.53,25.53,25.75,1574381,0
2008-09-04,25.65,25.92,24.83,25.12,1020439,0
2008-09-05,24.88,26,24.85,25.75,826872,0
2008-09-08,26.3,26.71,25.41,25.93,833561,0
2008-09-09,25.98,26.6,25.02,25.1,882835,0
2008-09-10,25.35,26.02,24.92,25.53,1071021,0
2008-09-11,25.13,25.8,24.81,25.49,569057,0
2008-09-12,25.32,25.8,25.23,25.6,569270,0
2008-09-15,25.23,25.57,24.63,24.79,527106,0
2008-09-16,25.09,26.17,24.66,26.1,1146355,0
2008-09-17,25.98,26.75,25.22,25.22,1209187,0
2008-09-18,25.91,27.68,25.22,26.39,2063614,0
2008-09-19,27.75,27.75,25.28,26.14,3029793,0
2008-09-22,25.81,26.11,25.33,25.7,669673,0
2008-09-23,25.7,26.05,25.23,25.45,627538,0
2008-09-24,25.59,25.59,24.73,24.83,669211,0
2008-09-25,24.93,25.84,24.83,25.38,640354,0
2008-09-26,25.21,25.85,24.74,25.65,642954,0
2008-09-29,25.18,25.2,23.82,23.92,1145616,0
2008-09-30,24.36,25.62,23.97,25.48,1131224,0
2008-10-01,25.3,25.3,24.53,24.92,1237033,0
2008-10-02,24.8,24.8,23.67,23.88,1020502,0
2008-10-03,24.23,24.55,23.36,23.49,688447,0
2008-10-06,23.23,23.23,21.12,22.62,1455315,0
2008-10-07,22.01,23.03,21.15,21.26,898789,0
2008-10-08,21.3,23.06,20.64,20.71,1966988,0
2008-10-09,21.14,21.6,20.46,20.65,1342841,0
2008-10-10,20.08,22.49,19.85,21.55,1517482,0
2008-10-13,22.35,23.64,21.92,23.01,1833645,0
2008-10-14,23.64,23.64,21.18,21.56,855374,0
2008-10-15,21.21,21.75,19.88,19.9,1453002,0
2008-10-16,20.03,21.95,19.65,21.87,1366488,0
2008-10-17,21.41,23,21.07,21.84,1255136,0
2008-10-20,22.21,22.9,21.74,22.33,872498,0
2008-10-21,21.83,22.94,20.81,20.91,1026829,0
2008-10-22,20.8,21.42,19.71,20.03,722012,0
2008-10-23,20,20.5,17.66,18.54,2002877,0
2008-10-24,17.55,19.1,17.44,18.59,768634,0
2008-10-27,18.31,19.44,17.96,18.52,880513,0
2008-10-28,18.71,20.02,18.02,19.92,911065,0
2008-10-29,20,20.96,19.55,20.27,986041,0
2008-10-30,20.8,21.19,20.23,21.13,543047,0
2008-10-31,20.62,22,20.34,21.74,1082562,0
2008-11-03,21.74,22.39,21.41,21.8,736788,0
2008-11-04,22.21,22.59,21.92,22.38,756529,0
2008-11-05,22.05,22.41,20.58,20.68,761108,0
2008-11-06,20.59,21.05,19.42,19.51,1061733,0
2008-11-07,19.68,20,19.11,19.67,1228117,0
2008-11-10,21.41,21.41,19.2,19.25,954194,0
2008-11-11,19.3,19.3,18.41,18.71,1024726,0
2008-11-12,18.39,19.18,18.23,18.24,1029853,0
2008-11-13,18.05,19.43,16.46,19.39,2077234,0
2008-11-14,19.67,20,18.14,18.48,1657560,0
2008-11-17,18.18,18.8,17.61,18.15,1075980,0
2008-11-18,18.29,18.36,16.84,17.6,1014536,0
2008-11-19,17.61,18.01,17.17,17.34,1591574,0
2008-11-20,17.22,17.95,16.6,17.19,1828527,0
2008-11-21,17.52,18.4,16.96,18.37,1465569,0
2008-11-24,18.42,19.44,18.23,18.95,1875127,0
2008-11-25,19.1,19.17,18.56,19.13,846010,0
2008-11-26,18.71,19.75,18.71,19.71,932353,0
2008-11-28,19.51,20,19.27,19.49,282555,0
2008-12-01,19.04,19.35,17.93,17.97,919331,0
2008-12-02,18.31,18.55,17.56,18.35,1093425,0
2008-12-03,17.94,17.99,15.27,15.47,7146800,0
2008-12-04,15,15,10.34,11.33,9276366,0
2008-12-05,11.85,13.1,11.75,12.49,7139558,0
2008-12-08,13.05,13.2,12.42,13.04,3168282,0
2008-12-09,12.81,13.97,12.58,13.36,2000077,0
2008-12-10,13.29,14.25,13.17,13.76,1847526,0
2008-12-11,13.59,14.08,12.99,13.13,1635664,0
2008-12-12,12.89,14.03,12.89,13.99,1822235,0
2008-12-15,13.99,14.03,13.56,13.84,970943,0
2008-12-16,14.03,14.13,13.61,14.04,1984112,0
2008-12-17,13.82,14.34,13.77,13.88,2452436,0
2008-12-18,13.82,14.05,12.62,12.86,1934770,0
2008-12-19,13.25,13.25,11.49,11.68,3486893,0
2008-12-22,11.78,12.01,11.29,12.01,1304994,0
2008-12-23,12.07,12.15,11.61,11.78,828249,0
2008-12-24,11.71,11.8,11.56,11.75,323704,0
2008-12-26,11.68,11.83,11.57,11.68,369665,0
2008-12-29,11.67,11.85,11.43,11.66,825391,0
2008-12-30,11.82,12.15,11.69,12.08,1155840,0
2008-12-31,12.14,12.8,12.06,12.64,1351816,0
2009-01-02,12.68,12.98,12.41,12.88,836922,0
2009-01-05,12.82,13.56,12.67,13.48,1283578,0
2009-01-06,13.48,13.89,13.4,13.72,1131502,0
2009-01-07,13.47,13.66,13.08,13.51,1053447,0
2009-01-08,13.31,13.89,13.3,13.85,990412,0
2009-01-09,13.8,13.91,13.18,13.26,967710,0
2009-01-12,13.27,13.38,12.68,12.94,702962,0
2009-01-13,12.87,13.14,12.5,12.66,1196839,0
2009-01-14,12.5,12.58,11.88,11.93,1050567,0
2009-01-15,11.92,11.97,11.27,11.7,1440175,0
2009-01-16,11.71,12.03,11.52,12.02,1720434,0
2009-01-20,11.82,11.98,11.08,11.25,1352149,0
2009-01-21,11.4,11.41,10.8,10.95,3263942,0
2009-01-22,11,11.05,10.1,10.37,4084300,0
2009-01-23,9,9.02,7.06,8.15,8655893,0
2009-01-26,8.11,8.84,8.08,8.19,3068522,0
2009-01-27,8.18,8.41,7.93,8.3,2023760,0
2009-01-28,8.5,8.53,8.28,8.49,2687964,0
2009-01-29,8.49,8.58,8.33,8.41,2612913,0
2009-01-30,8.49,8.61,8.34,8.4,5192735,0
2009-02-02,8.2,8.47,8,8.43,2668404,0
2009-02-03,8.46,8.57,7.99,8.2,2323183,0
2009-02-04,8.23,8.87,8.19,8.65,2270417,0
2009-02-05,8.62,9.16,8.53,9.15,2417247,0
2009-02-06,9.11,10.22,9.06,10.09,3827512,0
2009-02-09,10.03,10.15,9.8,10.13,1643444,0
2009-02-10,10.03,10.53,9.9,10.21,3834694,0
2009-02-11,10.22,10.31,9.82,10.09,1581057,0
2009-02-12,9.94,10.18,9.62,10.13,1658212,0
2009-02-13,10.17,10.78,9.93,10.46,2461501,0
2009-02-17,10.17,10.18,9.68,9.74,1876332,0
2009-02-18,9.71,10.3,9.65,9.91,1316367,0
2009-02-19,9.98,10.06,9.46,9.46,1161884,0
2009-02-20,9.32,9.61,9.04,9.36,1879941,0
2009-02-23,9.4,9.48,8.94,8.96,914331,0
2009-02-24,9.07,9.7,8.82,9.66,1882907,0
2009-02-25,9.58,9.94,9.47,9.72,1681372,0
2009-02-26,9.76,10.1,9.53,9.59,795424,0
2009-02-27,10.1,10.28,9.78,10.11,2248673,0
2009-03-02,10,10.21,9.49,9.51,1211287,0
2009-03-03,9.62,9.83,9.39,9.78,1314535,0
2009-03-04,9.9,10.27,9.78,9.97,1215081,0
2009-03-05,9.8,9.97,9.36,9.39,1044157,0
2009-03-06,9.51,9.8,9,9.29,785863,0
2009-03-09,9.18,9.62,9.06,9.06,537658,0
2009-03-10,9.28,10.02,9.16,9.94,1103391,0
2009-03-11,9.96,10.65,9.94,10.48,1226082,0
2009-03-12,10.47,10.95,10.27,10.93,1043228,0
2009-03-13,10.95,11.39,10.83,11.22,1755471,0
2009-03-16,11.34,11.41,10.71,10.82,660974,0
2009-03-17,10.79,11.31,10.72,11.29,632948,0
2009-03-18,11.28,11.89,11.03,11.83,977539,0
2009-03-19,11.9,12.25,11.67,11.75,698617,0
2009-03-20,11.86,11.86,10.78,10.92,1247529,0
2009-03-23,11.18,11.94,11.09,11.92,946396,0
2009-03-24,11.81,11.88,11.4,11.44,890119,0
2009-03-25,11.58,12.05,11.1,11.5,855175,0
2009-03-26,11.68,12.47,11.58,12.47,1100030,0
2009-03-27,12.3,12.5,11.87,12,1134024,0
2009-03-30,11.84,11.98,11.44,11.69,569626,0
2009-03-31,11.78,11.99,11.5,11.6,758097,0
2009-04-01,11.41,12.06,10.9,11.96,926041,0
2009-04-02,12.1,12.35,11.97,12.06,1460561,0
2009-04-03,12.12,12.35,11.95,12.35,736327,0
2009-04-06,12.17,12.3,11.67,11.99,718330,0
2009-04-07,11.88,11.97,11.35,11.43,889489,0
2009-04-08,11.47,12.03,11.43,12.03,965275,0
2009-04-09,11.93,12.43,11.93,12.42,1054367,0
2009-04-13,12.25,12.47,12.05,12.4,401883,0
2009-04-14,11.14,11.94,10.75,11.86,1755857,0
2009-04-15,11.75,11.97,11.58,11.94,632635,0
2009-04-16,12.06,12.48,12.04,12.41,1394527,0
2009-04-17,12.45,13.04,12.24,12.89,987780,0
2009-04-20,12.49,12.75,11.85,12.09,1309711,0
2009-04-21,12.01,12.49,12,12.48,676351,0
2009-04-22,12.27,13.25,12.25,13.01,972248,0
2009-04-23,13.06,13.06,12.17,12.84,1508533,0
2009-04-24,12.75,13.57,12.71,13.09,1746818,0
2009-04-27,12.85,13.6,12.76,13.31,1135124,0
2009-04-28,13.24,13.41,12.94,13.22,748173,0
2009-04-29,13.36,13.96,13.17,13.66,661343,0
2009-04-30,13.69,14.02,13.35,13.42,939038,0
2009-05-01,13.43,14.1,13.43,14.06,915652,0
2009-05-04,14.12,14.74,14.11,14.71,771713,0
2009-05-05,14.62,14.73,14.26,14.49,596198,0
2009-05-06,14.51,14.71,14.15,14.6,811968,0
2009-05-07,14.66,14.84,13.47,13.74,659176,0
2009-05-08,13.83,14.03,13.22,13.48,756546,0
2009-05-11,13.36,13.77,13.24,13.27,823512,0
2009-05-12,13.38,13.56,12.68,12.84,565570,0
2009-05-13,12.78,12.86,12.01,12.1,1358483,0
2009-05-14,12.12,12.59,12.03,12.46,821578,0
2009-05-15,12.4,12.76,12.27,12.35,662426,0
2009-05-18,12.44,12.87,12.44,12.83,490736,0
2009-05-19,12.84,13.25,12.64,12.99,504858,0
2009-05-20,13.04,13.75,13.04,13.31,1011580,0
2009-05-21,13.27,13.27,12.79,13.1,499049,0
2009-05-22,13.13,13.32,12.85,12.95,310103,0
2009-05-26,12.9,13.57,12.9,13.53,528701,0
2009-05-27,13.41,13.9,13.35,13.39,467625,0
2009-05-28,13.52,13.67,13.27,13.5,790402,0
2009-05-29,13.49,13.64,13.13,13.46,573460,0
2009-06-01,13.62,14.26,13.46,14.11,423470,0
2009-06-02,14.01,14.3,13.75,14,487796,0
2009-06-03,13.97,14.12,13.79,13.84,349266,0
2009-06-04,13.84,14.37,13.84,14.33,324477,0
2009-06-05,14.43,14.54,14.14,14.42,291160,0
2009-06-08,14.27,14.46,13.78,14.29,806022,0
2009-06-09,14.4,15.29,14.39,15.05,630484,0
2009-06-10,15.16,15.31,14.9,15.22,606401,0
2009-06-11,15.22,15.69,15.22,15.49,455651,0
2009-06-12,15.46,15.47,15.07,15.32,549513,0
2009-06-15,15.21,15.29,14.6,14.73,541415,0
2009-06-16,14.8,14.88,14.15,14.16,820886,0
2009-06-17,14.1,14.38,13.6,14.21,663344,0
2009-06-18,14.17,14.33,13.77,13.84,592213,0
2009-06-19,14.01,14.01,13.55,13.58,1276767,0
2009-06-22,13.53,13.91,13.43,13.51,661443,0
2009-06-23,13.59,13.61,13.18,13.21,453438,0
2009-06-24,13.35,13.68,13.22,13.34,381274,0
2009-06-25,13.27,13.84,13.2,13.7,843895,0
2009-06-26,13.67,13.98,13.52,13.6,1020819,0
2009-06-29,13.61,13.8,13.45,13.6,783155,0
2009-06-30,13.75,13.99,13.56,13.8,820839,0
2009-07-01,13.92,14.66,13.91,14.34,671411,0
2009-07-02,14.15,14.26,13.81,13.81,1052420,0
2009-07-06,13.81,14.01,13.61,13.82,611340,0
2009-07-07,13.78,14.21,13.6,13.63,731735,0
2009-07-08,13.72,13.72,13.09,13.26,510776,0
2009-07-09,13.31,13.83,13.23,13.56,499017,0
2009-07-10,13.54,13.95,13.32,13.8,416800,0
2009-07-13,13.83,14.27,13.76,14.25,512411,0
2009-07-14,14.2,14.6,14.1,14.41,708800,0
2009-07-15,14.61,14.97,14.44,14.77,705051,0
2009-07-16,14.66,14.99,14.58,14.87,517001,0
2009-07-17,14.91,14.97,14.57,14.92,491198,0
2009-07-20,14.98,15.28,14.76,15.21,582204,0
2009-07-21,15.22,15.22,14.48,14.56,917636,0
2009-07-22,14.55,15.03,14.53,14.67,1287895,0
2009-07-23,14,14.26,13.51,14.25,1481058,0
2009-07-24,14.2,14.24,13.66,13.88,1095029,0
2009-07-27,13.93,13.99,13.46,13.97,720243,0
2009-07-28,13.96,14.22,13.55,13.85,762298,0
2009-07-29,13.8,13.82,13.51,13.67,727884,0
2009-07-30,13.88,13.95,13.65,13.78,1017370,0
2009-07-31,13.78,13.97,13.63,13.63,834802,0
2009-08-03,13.7,13.88,13.5,13.8,744522,0
2009-08-04,13.75,14.28,13.71,14.23,924558,0
2009-08-05,14.26,14.61,14.19,14.43,1140059,0
2009-08-06,14.52,14.68,14.04,14.06,653072,0
2009-08-07,14.25,14.56,14.06,14.27,700559,0
2009-08-10,14.14,14.37,14.09,14.24,468278,0
2009-08-11,14.14,14.4,14,14,483222,0
2009-08-12,13.97,14.21,13.89,13.92,1353446,0
2009-08-13,13.94,14.1,13.82,13.92,1079415,0
2009-08-14,13.95,13.98,13.49,13.6,1029623,0
2009-08-17,13.4,13.42,13.06,13.15,907979,0
2009-08-18,13.17,13.3,12.87,13.01,2042762,0
2009-08-19,12.92,13.06,12.77,13.04,1111583,0
2009-08-20,13,13.22,12.92,13.06,1210258,0
2009-08-21,13.24,13.52,13.14,13.49,1337451,0
2009-08-24,14.48,14.5,13.85,14.13,1899887,0
2009-08-25,14.18,14.34,13.98,14.03,1151954,0
2009-08-26,13.95,14.41,13.95,14.37,832770,0
2009-08-27,14.25,14.39,14,14.36,878354,0
2009-08-28,14.41,14.95,14.22,14.52,568159,0
2009-08-31,14.37,14.49,13.95,14.11,875089,0
2009-09-01,13.98,14.33,13.56,13.66,825810,0
2009-09-02,13.59,13.73,13.31,13.45,707974,0
2009-09-03,13.46,13.65,13.18,13.64,547082,0
2009-09-04,13.65,14.32,13.59,14.31,1071395,0
2009-09-08,14.44,14.87,14.34,14.84,917395,0
2009-09-09,14.8,15.17,14.74,14.81,1114378,0
2009-09-10,14.75,15.05,14.44,15.04,1152139,0
2009-09-11,15.02,15.1,14.83,14.91,630591,0
2009-09-14,14.87,15.22,14.77,15.16,774634,0
2009-09-15,15.11,15.42,15.11,15.4,754239,0
2009-09-16,15.48,15.67,15.25,15.56,573373,0
2009-09-17,15.57,15.79,15.43,15.72,957349,0
2009-09-18,15.8,16.06,15.52,15.52,1921821,0
2009-09-21,15.48,15.55,15.14,15.26,737627,0
2009-09-22,15.34,15.75,15.29,15.59,620081,0
2009-09-23,15.6,16.11,15.6,16.06,1030742,0
2009-09-24,16.08,16.13,15.68,15.82,1429535,0
2009-09-25,15.74,15.82,15.35,15.41,564641,0
2009-09-28,15.51,16.15,15.45,16.07,798687,0
2009-09-29,16.12,16.42,15.6,15.61,793974,0
2009-09-30,15.66,15.99,15.36,15.79,1031155,0
2009-10-01,15.77,15.79,14.16,14.5,2041703,0
2009-10-02,14.42,14.97,13.97,14.75,2249908,0
2009-10-05,14.85,15.42,14.85,15.3,1433443,0
2009-10-06,15.38,15.68,15.31,15.67,1277031,0
2009-10-07,15.55,15.65,15.34,15.58,560780,0
2009-10-08,15.71,15.71,15.43,15.66,922466,0
2009-10-09,15.63,16.4,15.52,16.35,871919,0
2009-10-12,16.4,16.74,16.32,16.5,754353,0
2009-10-13,16.5,16.59,16.19,16.29,844495,0
2009-10-14,16.45,16.52,16.32,16.42,763707,0
2009-10-15,16.33,16.44,15.72,15.8,1295253,0
2009-10-16,15.74,15.75,14.99,15.42,1840787,0
2009-10-19,15.44,15.56,15.1,15.5,791361,0
2009-10-20,15.47,15.57,14.87,15.16,1234059,0
2009-10-21,15.17,15.5,14.76,14.79,882694,0
2009-10-22,14.82,15.03,14.48,14.93,990586,0
2009-10-23,14.92,14.92,14.42,14.47,1460531,0
2009-10-26,14.46,14.67,13.95,14.18,1093864,0
2009-10-27,14.17,14.34,13.94,14.05,1047013,0
2009-10-28,13.96,14.31,13.65,13.8,1239390,0
2009-10-29,13.91,14.26,13.86,14.22,954231,0
2009-10-30,14.09,14.16,13.24,13.31,1395614,0
2009-11-02,13.4,13.51,13.02,13.2,803439,0
2009-11-03,13.16,13.31,12.85,13.27,720578,0
2009-11-04,13.31,13.65,13.3,13.3,799905,0
2009-11-05,13.44,13.85,13.3,13.71,611086,0
2009-11-06,13.62,13.94,13.55,13.66,421673,0
2009-11-09,13.79,14.31,13.76,14.31,623155,0
2009-11-10,14.21,14.54,14.11,14.2,437317,0
2009-11-11,14.34,14.73,14.3,14.66,680367,0
2009-11-12,14.59,14.97,14.37,14.39,1026672,0
2009-11-13,15.22,16,15.2,15.44,3988738,0
2009-11-16,15.6,16.45,15.6,16.2,1309383,0
2009-11-17,16.07,16.07,15.64,15.92,721759,0
2009-11-18,15.97,15.97,15.59,15.88,734801,0
2009-11-19,15.73,15.77,15,15.52,846520,0
2009-11-20,15.39,15.55,15.16,15.35,481550,0
2009-11-23,15.58,16.03,15.43,15.71,517051,0
2009-11-24,15.68,15.75,15.26,15.43,406548,0
2009-11-25,15.44,15.67,15.35,15.57,555594,0
2009-11-27,15.1,15.61,15.09,15.43,383794,0
2009-11-30,15.36,15.46,14.86,15.23,564217,0
2009-12-01,15.38,16.05,15.38,16.03,726609,0
2009-12-02,16.02,16.53,15.85,16.19,706176,0
2009-12-03,16.25,16.53,16.05,16.08,784834,0
2009-12-04,16.36,16.75,16.2,16.5,1019064,0
2009-12-07,16.45,16.57,16.23,16.39,458023,0
2009-12-08,16.26,16.61,16.21,16.45,955645,0
2009-12-09,16.41,16.8,16.33,16.8,817441,0
2009-12-10,16.85,16.97,16.5,16.56,890730,0
2009-12-11,16.63,16.69,16.4,16.55,637958,0
2009-12-14,16.65,16.81,16.49,16.59,689222,0
2009-12-15,16.55,17,16.41,16.78,900225,0
2009-12-16,16.84,17.1,16.76,16.88,613017,0
2009-12-17,16.74,16.95,16.56,16.9,1166264,0
2009-12-18,17.01,17.2,16.57,17.11,1414634,0
2009-12-21,17.15,17.34,17.02,17.24,545853,0
2009-12-22,17.28,17.61,17.25,17.49,683442,0
2009-12-23,17.53,17.78,17.36,17.74,565766,0
2009-12-24,17.79,17.99,17.76,17.87,144009,0
2009-12-28,17.88,17.98,17.81,17.95,564405,0
2009-12-29,18,18,17.78,17.9,423916,0
2009-12-30,17.79,18.05,17.68,17.93,509290,0
2009-12-31,17.98,18,17.73,17.76,405595,0
2010-01-04,18.13,18.5,18.02,18.22,1121662,0
2010-01-05,18.42,18.42,17.97,18.06,1300165,0
2010-01-06,18.09,18.3,17.9,17.93,1196268,0
2010-01-07,18,18.1,17.59,17.71,830136,0
2010-01-08,17.63,17.98,17.62,17.91,539695,0
2010-01-11,18.05,18.14,17.58,17.83,660131,0
2010-01-12,17.44,17.49,17.03,17.2,1288197,0
2010-01-13,17.2,17.28,16.58,17,1144349,0
2010-01-14,17.01,17.34,16.87,17.32,1013496,0
2010-01-15,17.37,17.37,16.9,17.11,1264211,0
2010-01-19,17.17,17.36,17.09,17.19,740562,0
2010-01-20,17.06,17.2,16.87,17.13,781021,0
2010-01-21,17.2,17.5,17,17.18,1511256,0
2010-01-22,17.08,17.18,16.11,16.26,2517027,0
2010-01-25,16.41,16.64,15.98,16.24,738657,0
2010-01-26,16.18,16.18,15.79,15.85,717016,0
2010-01-27,15.76,16.06,15.68,15.98,935102,0
2010-01-28,16.01,16.06,15.22,15.57,785480,0
2010-01-29,15.67,15.76,14.86,14.94,1220136,0
2010-02-01,15.04,15.57,15.04,15.53,1014242,0
2010-02-02,15.5,16.02,15.34,15.7,1336799,0
2010-02-03,15.59,15.81,15.45,15.71,620291,0
2010-02-04,15.56,15.56,14.93,15.01,1214404,0
2010-02-05,14.99,15.26,14.67,15.22,667628,0
2010-02-08,15.19,15.27,14.92,14.98,535084,0
2010-02-09,15.16,15.46,15,15.24,739623,0
2010-02-10,15.15,15.29,14.82,15.11,560229,0
2010-02-11,15.02,15.3,14.79,15.25,507218,0
2010-02-12,15.1,15.51,14.94,15.35,670713,0
2010-02-16,15.46,16.06,15.33,16.02,767785,0
2010-02-17,16.07,16.15,15.86,16.02,920408,0
2010-02-18,16,16.07,15.87,15.98,779239,0
2010-02-19,15.99,16.24,15.92,16.12,562275,0
2010-02-22,16.18,16.33,16.04,16.09,947915,0
2010-02-23,16.02,16.18,15.85,16.1,1101927,0
2010-02-24,16.11,16.31,15.79,15.85,897272,0
2010-02-25,15.63,15.77,15.27,15.63,1033120,0
2010-02-26,15.69,15.69,15.42,15.51,719355,0
2010-03-01,15.54,16.01,15.49,16.01,888589,0
2010-03-02,16.03,16.47,15.94,16.33,876757,0
2010-03-03,16.4,16.54,16.14,16.27,498756,0
2010-03-04,16.3,16.4,16.15,16.4,549284,0
2010-03-05,16.43,16.89,16.37,16.81,986691,0
2010-03-08,16.86,17,16.71,16.84,450768,0
2010-03-09,16.74,16.95,16.63,16.71,456725,0
2010-03-10,16.69,17,16.6,16.82,529194,0
2010-03-11,16.69,16.69,16.37,16.61,451821,0
2010-03-12,16.72,16.72,16.37,16.63,364409,0
2010-03-15,16.5,16.5,16.16,16.23,601719,0
2010-03-16,16.24,16.71,16.21,16.65,375643,0
2010-03-17,16.65,16.84,16.52,16.79,560503,0
2010-03-18,16.74,16.85,16.49,16.64,415960,0
2010-03-19,16.75,16.75,15.94,15.99,1208287,0
2010-03-22,15.93,16.11,15.83,15.92,1117251,0
2010-03-23,15.9,16.55,15.87,16.52,1086242,0
2010-03-24,16.56,16.58,16.17,16.19,662799,0
2010-03-25,16.33,16.62,16.21,16.57,1892268,0
2010-03-26,16.58,16.9,16.53,16.6,734698,0
2010-03-29,16.69,16.72,16.51,16.62,776681,0
2010-03-30,16.71,17.27,16.7,17.25,1705406,0
2010-03-31,17.18,17.66,17.13,17.34,1477594,0
2010-04-01,17.44,17.51,16.91,17.15,605657,0
2010-04-05,17.2,17.5,17.03,17.31,566139,0
2010-04-06,17.27,17.29,17,17.01,747552,0
2010-04-07,16.95,17.09,16.75,16.93,522069,0
2010-04-08,16.82,16.87,16.45,16.78,912833,0
2010-04-09,16.8,16.88,16.7,16.88,689040,0
2010-04-12,16.89,16.91,16.61,16.86,648438,0
2010-04-13,16.78,17.13,16.6,17.08,691358,0
2010-04-14,17.22,18,17.22,17.91,940095,0
2010-04-15,17.9,17.97,17.63,17.67,437947,0
2010-04-16,17.67,17.74,17.17,17.57,1132137,0
2010-04-19,17.45,17.67,16.88,17.18,1239349,0
2010-04-20,17.2,17.69,17.19,17.69,800521,0
2010-04-21,17.65,17.81,17.19,17.2,1799614,0
2010-04-22,16.98,17.9,16.67,17.88,1270348,0
2010-04-23,17.24,17.5,16.73,17.36,2640263,0
2010-04-26,17.3,17.49,16.98,17.29,891719,0
2010-04-27,17.27,17.66,17.06,17.13,1416614,0
2010-04-28,17.29,17.47,16.89,16.95,1075028,0
2010-04-29,17.03,17.09,16.82,17.06,624819,0
2010-04-30,17.01,17.01,16.49,16.59,851355,0
2010-05-03,16.61,17.1,16.56,17.05,1138569,0
2010-05-04,16.9,16.9,16.5,16.71,1232308,0
2010-05-05,16.53,16.75,16.19,16.36,928345,0
2010-05-06,16.29,16.65,14.91,15.87,604009,0
2010-05-07,15.72,16.08,15.17,15.6,1309095,0
2010-05-10,16.1,16.51,16.08,16.5,694588,0
2010-05-11,16.28,17.03,16.09,16.86,1011427,0
2010-05-12,16.96,17.38,16.87,17.37,716813,0
2010-05-13,17.37,17.53,17.01,17.12,823943,0
2010-05-14,16.97,16.97,16.36,16.7,732718,0
2010-05-17,16.82,17,16.3,16.84,615147,0
2010-05-18,17.05,17.12,16.05,16.25,988941,0
2010-05-19,16.18,16.62,15.84,16.32,716628,0
2010-05-20,16.09,16.09,15.45,15.57,785839,0
2010-05-21,15.28,15.87,15.15,15.59,877332,0
2010-05-24,15.53,15.76,15.37,15.43,511839,0
2010-05-25,15,15.47,14.81,15.44,426199,0
2010-05-26,15.49,15.81,15.13,15.24,535576,0
2010-05-27,15.6,15.8,15.46,15.8,846686,0
2010-05-28,15.71,15.75,15.33,15.48,872511,0
2010-06-01,15.36,15.81,15.21,15.21,611680,0
2010-06-02,15.32,15.65,15.16,15.65,790526,0
2010-06-03,15.81,16.2,15.73,16.13,773396,0
2010-06-04,15.68,15.95,15.29,15.3,960085,0
2010-06-07,15.33,15.41,14.48,14.5,1118523,0
2010-06-08,14.61,14.62,14.18,14.42,557965,0
2010-06-09,14.6,14.89,14.19,14.28,598525,0
2010-06-10,14.55,14.69,14.37,14.53,589762,0
2010-06-11,14.31,14.73,14.3,14.71,587843,0
2010-06-14,14.83,15.05,14.66,14.7,592849,0
2010-06-15,14.81,15.54,14.78,15.47,487329,0
2010-06-16,15.29,15.64,15.19,15.36,360761,0
2010-06-17,15.5,15.53,15.21,15.46,514233,0
2010-06-18,15.57,15.65,15.31,15.41,614719,0
2010-06-21,15.57,15.76,15.13,15.28,346450,0
2010-06-22,15.36,15.71,15.16,15.19,692809,0
2010-06-23,15.17,15.38,15,15.14,382284,0
2010-06-24,15.06,15.2,14.89,14.94,612725,0
2010-06-25,14.98,15.45,14.86,15.44,3345464,0
2010-06-28,15.43,15.76,15.29,15.68,798480,0
2010-06-29,15.38,15.47,14.72,14.84,824012,0
2010-06-30,14.87,15.04,14.61,14.63,663231,0
2010-07-01,14.66,14.76,14.22,14.63,672781,0
2010-07-02,14.78,14.78,13.97,14.2,770332,0
2010-07-06,14.51,14.62,14.06,14.09,754063,0
2010-07-07,14.19,14.89,14.14,14.84,800721,0
2010-07-08,14.96,15.2,14.84,15.15,629128,0
2010-07-09,15.13,15.56,15.13,15.54,438015,0
2010-07-12,15.53,15.87,15.38,15.52,525932,0
2010-07-13,15.74,16.09,15.58,16.05,458458,0
2010-07-14,16.01,16.17,15.48,15.68,770572,0
2010-07-15,15.7,15.82,15.37,15.75,389240,0
2010-07-16,15.61,15.77,15.11,15.13,467851,0
2010-07-19,15.15,15.59,15.08,15.55,379113,0
2010-07-20,15.31,15.49,14.9,15.48,512751,0
2010-07-21,15.55,15.55,15.04,15.09,718963,0
2010-07-22,15.26,15.53,15.22,15.36,1157063,0
2010-07-23,15.36,16.79,15.36,16.74,1381419,0
2010-07-26,16.85,16.88,16.44,16.84,639891,0
2010-07-27,16.92,17.2,16.87,16.94,742441,0
2010-07-28,16.85,16.89,16.24,16.34,612875,0
2010-07-29,16.44,16.52,15.74,16.11,596331,0
2010-07-30,15.97,16.18,15.72,15.96,649052,0
2010-08-02,16.19,16.5,16.05,16.37,558663,0
2010-08-03,16.27,16.5,16.08,16.27,543697,0
2010-08-04,16.32,16.74,16.16,16.6,434024,0
2010-08-05,16.45,16.67,16.33,16.42,384161,0
2010-08-06,16.28,16.56,16.02,16.48,464893,0
2010-08-09,16.55,16.71,16.35,16.65,297664,0
2010-08-10,16.46,16.48,16.07,16.26,508587,0
2010-08-11,15.92,15.92,15.49,15.52,760536,0
2010-08-12,15.24,15.43,14.97,15.37,528080,0
2010-08-13,15.27,15.44,14.91,14.93,968334,0
2010-08-16,14.98,15.26,14.82,14.9,1043830,0
2010-08-17,15.03,15.16,14.8,14.98,568547,0
2010-08-18,14.92,15.07,14.77,14.85,778024,0
2010-08-19,14.79,14.89,14.41,14.48,646226,0
2010-08-20,14.41,14.62,14.17,14.33,671401,0
2010-08-23,14.39,14.56,14.22,14.35,585234,0
2010-08-24,14.2,14.3,13.89,14.1,512482,0
2010-08-25,14,14.37,13.96,14.33,415397,0
2010-08-26,14.37,14.57,14.16,14.27,511951,0
2010-08-27,14.36,14.59,13.99,14.56,442395,0
2010-08-30,14.55,14.63,14.11,14.17,433946,0
2010-08-31,14.12,14.28,13.83,14.01,714929,0
2010-09-01,14.22,14.63,14.2,14.57,449028,0
2010-09-02,14.55,14.99,14.5,14.93,550253,0
2010-09-03,15.1,15.28,14.93,15.24,324665,0
2010-09-07,15.2,15.2,14.74,14.76,389319,0
2010-09-08,14.78,14.92,14.6,14.77,260121,0
2010-09-09,15,15,14.52,14.71,233203,0
2010-09-10,14.75,14.84,14.49,14.5,480101,0
2010-09-13,14.67,15.36,14.67,15.36,462228,0
2010-09-14,15.26,15.64,15.21,15.44,523597,0
2010-09-15,15.4,15.61,15.22,15.54,386945,0
2010-09-16,15.49,15.62,15.28,15.55,244470,0
2010-09-17,15.68,15.68,15.28,15.64,763352,0
2010-09-20,15.7,16.21,15.57,16.21,658086,0
2010-09-21,16.22,16.63,16.04,16.44,810546,0
2010-09-22,16.4,16.64,16.2,16.38,915902,0
2010-09-23,16.32,16.77,16.13,16.6,1000541,0
2010-09-24,16.78,17.35,16.65,17.35,731498,0
2010-09-27,17.39,17.45,17.06,17.14,1042346,0
2010-09-28,17.22,17.6,16.99,17.51,825124,0
2010-09-29,17.4,17.65,17.13,17.28,842750,0
2010-09-30,17.41,17.54,17,17.12,966362,0
2010-10-01,17.28,17.31,16.92,17.11,586607,0
2010-10-04,18.08,18.86,18.08,18.3,3111681,0
2010-10-05,18.43,19.18,18.34,19.03,1424687,0
2010-10-06,18.93,19.17,18.75,19.13,1847563,0
2010-10-07,19.18,19.6,18.96,19.54,1065194,0
2010-10-08,19.49,19.9,19.25,19.8,981370,0
2010-10-11,19.72,20.04,19.61,19.88,836580,0
2010-10-12,19.88,20.34,19.61,20.29,1000269,0
2010-10-13,20.36,20.36,19.99,20.16,671102,0
2010-10-14,20.07,20.21,19.94,20,804812,0
2010-10-15,20.3,20.3,19.86,20.06,643948,0
2010-10-18,20.06,20.21,19.92,20.13,401762,0
2010-10-19,19.86,20.18,19.8,20.02,826291,0
2010-10-20,20.04,20.1,19.65,19.84,533440,0
2010-10-21,19.88,19.99,19.44,19.7,664122,0
2010-10-22,19.72,20.48,19.65,20.33,390524,0
2010-10-25,20.41,20.52,19.82,19.91,984533,0
2010-10-26,19.71,19.91,19.5,19.62,1046330,0
2010-10-27,19.53,20.13,19.45,20.07,682698,0
2010-10-28,20.14,20.18,19.67,19.83,515768,0
2010-10-29,19.72,20.15,19.7,19.99,689135,0
2010-11-01,20.02,20.15,19.82,19.97,522333,0
2010-11-02,20.14,20.3,19.96,20.16,715196,0
2010-11-03,20.17,20.31,19.8,20.29,379590,0
2010-11-04,20.5,20.85,20.45,20.71,557455,0
2010-11-05,20.69,21.25,20.66,21.17,552440,0
2010-11-08,21.02,21.29,20.97,21.19,352480,0
2010-11-09,21.19,21.32,20.96,21.13,431308,0
2010-11-10,21.2,21.2,20.71,21.12,468631,0
2010-11-11,20.83,20.92,20.52,20.83,498342,0
2010-11-12,21.5,22.88,21.44,22.64,2002784,0
2010-11-15,22.87,23.15,22.75,22.84,704840,0
2010-11-16,22.72,22.78,21.42,21.63,1085181,0
2010-11-17,21.69,21.76,21.52,21.66,537391,0
2010-11-18,21.93,22.38,21.91,22.18,747328,0
2010-11-19,22.23,22.5,22.14,22.4,477157,0
2010-11-22,22.4,22.76,22.12,22.7,462455,0
2010-11-23,22.51,22.66,22.24,22.49,361707,0
2010-11-24,22.64,22.97,22.59,22.91,381753,0
2010-11-26,22.75,22.96,22.66,22.89,87304,0
2010-11-29,22.69,22.74,22.19,22.39,421338,0
2010-11-30,22.18,22.31,21.91,22.19,777525,0
2010-12-01,22.42,23.08,22.3,22.99,689940,0
2010-12-02,22.98,23.3,22.69,23.25,449837,0
2010-12-03,23.21,23.99,23.12,23.95,782451,0
2010-12-06,23.83,24.08,23.63,24.03,399661,0
2010-12-07,24.28,24.54,24.04,24.15,480460,0
2010-12-08,24.23,24.56,23.86,24.23,364200,0
2010-12-09,24.5,24.5,24.13,24.3,375262,0
2010-12-10,24.4,24.68,24.2,24.52,354429,0
2010-12-13,24.6,24.66,24.28,24.3,404881,0
2010-12-14,24.44,24.5,23.57,23.59,633959,0
2010-12-15,23.48,23.8,23.02,23.2,548080,0
2010-12-16,23.18,23.63,22.87,23.18,823364,0
2010-12-17,23.23,23.59,22.82,23.59,568833,0
2010-12-20,23.35,23.52,22.81,23.32,565559,0
2010-12-21,23.48,23.96,23.28,23.75,332552,0
2010-12-22,23.72,23.72,22.98,23.01,494413,0
2010-12-23,22.97,23.27,22.96,23.05,324985,0
2010-12-27,23.08,23.16,22.82,23.02,357885,0
2010-12-28,23.04,23.18,22.86,22.88,306191,0
2010-12-29,22.99,23.1,22.88,22.97,335222,0
2010-12-30,22.88,23.09,22.75,22.95,311724,0
2010-12-31,22.86,23.1,22.82,22.9,328729,0
2011-01-03,22.93,23.25,22.85,23.15,376945,0
2011-01-04,23.34,23.48,22.52,22.84,435611,0
2011-01-05,22.76,22.94,22.55,22.78,611781,0
2011-01-06,22.69,23.01,22.51,22.92,401976,0
2011-01-07,22.99,23,22.27,22.81,283363,0
2011-01-10,22.78,22.82,22.51,22.74,587658,0
2011-01-11,22.9,23.34,22.81,23.22,650075,0
2011-01-12,23.34,24.41,23.3,24.41,881540,0
2011-01-13,24.51,24.9,24.15,24.74,789439,0
2011-01-14,24.7,24.8,24.5,24.77,399091,0
2011-01-18,24.77,24.96,24.23,24.33,583579,0
2011-01-19,24.22,24.27,23.64,23.81,742016,0
2011-01-20,23.79,23.79,23,23.52,641274,0
2011-01-21,23.26,23.65,22.93,23.01,463171,0
2011-01-24,23.02,23.44,22.78,23.42,361952,0
2011-01-25,23.62,23.73,23.17,23.69,642513,0
2011-01-26,23.7,24.49,23.56,24.28,816853,0
2011-01-27,24.48,24.48,23.65,23.68,919537,0
2011-01-28,23.33,23.33,22.1,22.35,1576263,0
2011-01-31,22.57,22.83,22.2,22.49,816020,0
2011-02-01,22.66,23.32,22.55,23.1,742184,0
2011-02-02,22.94,23.22,22.7,23.08,544368,0
2011-02-03,22.94,22.98,22.5,22.8,427382,0
2011-02-04,22.88,23.31,22.64,23.13,340387,0
2011-02-07,23.08,23.45,23.03,23.14,397728,0
2011-02-08,23.03,23.14,22.55,23.1,409478,0
2011-02-09,22.96,23.31,22.73,22.81,349791,0
2011-02-10,22.57,22.94,22.5,22.76,341689,0
2011-02-11,22.6,22.94,22.31,22.93,627188,0
2011-02-14,22.85,23.32,22.85,23,431878,0
2011-02-15,23.01,23.05,22.55,22.58,458513,0
2011-02-16,22.69,22.82,22.03,22.46,953265,0
2011-02-18,23.19,23.26,22.75,22.83,341734,0
2011-02-22,22.6,22.62,21.68,21.81,622189,0
2011-02-23,21.8,21.8,20.65,21.29,637729,0
2011-02-24,21.37,21.86,21.17,21.7,515837,0
2011-02-25,21.87,22.52,21.8,22.35,568137,0
2011-02-28,22.43,22.66,21.85,22.03,385451,0
2011-03-01,22.09,22.14,21.29,21.47,743243,0
2011-03-02,21.59,22.01,21.51,21.95,488685,0
2011-03-03,22.27,22.73,22.27,22.72,573971,0
2011-03-04,22.72,22.84,22.35,22.58,496402,0
2011-03-07,22.71,22.72,21.77,21.94,506032,0
2011-03-08,21.92,22.37,21.65,22,497892,0
2011-03-09,21.81,21.91,21.38,21.5,800481,0
2011-03-10,21.14,21.2,20.61,20.62,1123143,0
2011-03-11,20.13,20.83,20.13,20.63,704889,0
2011-03-14,20.37,20.81,20.37,20.61,604884,0
2011-03-15,19.9,20.59,19.82,20.42,528277,0
2011-03-16,20.35,20.67,19.89,20.04,553232,0
2011-03-17,20.4,20.43,19.85,19.86,506545,0
2011-03-18,20.12,20.14,19.62,20,1183129,0
2011-03-21,20.48,20.69,20.19,20.22,564296,0
2011-03-22,20.18,20.35,19.35,19.88,1245784,0
2011-03-23,19.77,20.09,19.76,20.01,624517,0
2011-03-24,20.18,20.6,20.13,20.41,639700,0
2011-03-25,20.41,20.59,19.92,20.08,1114847,0
2011-03-28,20.3,20.36,19.86,19.89,502633,0
2011-03-29,19.92,20.15,19.43,20.09,740278,0
2011-03-30,20.21,20.57,20.16,20.2,507815,0
2011-03-31,20.21,20.75,20.11,20.71,936078,0
2011-04-01,20.71,20.9,20.44,20.58,1807833,0
2011-04-04,20.49,20.71,20.39,20.51,1238895,0
2011-04-05,20.44,20.92,20.3,20.84,1307902,0
2011-04-06,20.94,21.33,20.94,21.29,720925,0
2011-04-07,21.25,21.78,21.23,21.5,912101,0
2011-04-08,21.71,21.71,21.02,21.07,382882,0
2011-04-11,21.03,21.21,20.73,20.95,640877,0
2011-04-12,20.79,20.97,20.54,20.94,956755,0
2011-04-13,21,21.11,20.74,21,540569,0
2011-04-14,20.85,21.23,20.69,21.21,531376,0
2011-04-15,21.08,21.2,20.76,21.15,473214,0
2011-04-18,20.79,21.08,20.53,21.02,649320,0
2011-04-19,21.08,21.2,20.77,20.92,1013210,0
2011-04-20,21.32,21.96,21.32,21.92,636433,0
2011-04-21,21.89,22.91,21.83,22.83,1290239,0
2011-04-25,22.7,22.82,22.4,22.51,299446,0
2011-04-26,22.5,23,22.31,22.91,367357,0
2011-04-27,22.83,23.03,22.77,22.89,401902,0
2011-04-28,22.75,22.94,22.58,22.76,358892,0
2011-04-29,23.05,23.61,21.91,23.6,1075001,0
2011-05-02,23.63,23.81,23.48,23.65,805914,0
2011-05-03,23.44,23.53,22.56,22.76,562650,0
2011-05-04,22.88,22.98,22.3,22.9,531455,0
2011-05-05,22.68,23.26,22.66,22.95,759357,0
2011-05-06,23.37,23.4,22.9,23.03,239608,0
2011-05-09,22.93,23.31,22.77,23.26,287793,0
2011-05-10,23.31,23.56,23.25,23.52,320792,0
2011-05-11,23.48,23.59,22.98,23.4,447522,0
2011-05-12,23.23,23.69,23.08,23.63,284770,0
2011-05-13,23.53,23.6,22.99,23.1,696852,0
2011-05-16,23.03,23.17,22.56,22.6,490104,0
2011-05-17,22.54,22.63,22.23,22.53,337106,0
2011-05-18,22.54,22.99,22.49,22.86,386779,0
2011-05-19,22.77,23.07,21.79,22.17,1654165,0
2011-05-20,21.92,22.42,21.69,22.05,1348438,0
2011-05-23,21.61,21.66,21.22,21.24,516872,0
2011-05-24,21.22,21.35,20.86,20.89,736360,0
2011-05-25,20.91,21.08,20.76,20.93,548627,0
2011-05-26,20.84,21.57,20.8,21.45,543571,0
2011-05-27,21.58,21.76,21.49,21.54,265748,0
2011-05-31,21.73,22.07,21.61,22.05,656503,0
2011-06-01,21.88,21.88,21.52,21.53,764042,0
2011-06-02,21.47,21.72,21.25,21.29,257396,0
2011-06-03,20.93,21.28,20.82,20.85,376322,0
2011-06-06,20.9,20.9,20.5,20.59,471204,0
2011-06-07,20.74,21.08,20.5,20.62,326277,0
2011-06-08,20.48,20.51,20,20.15,630208,0
2011-06-09,20.26,20.54,20.01,20.27,335250,0
2011-06-10,20.12,20.28,19.97,20.06,550562,0
2011-06-13,20.1,20.13,19.72,19.83,361547,0
2011-06-14,20.07,20.63,20.07,20.5,407651,0
2011-06-15,20.22,20.74,20.04,20.22,479999,0
2011-06-16,20.2,20.33,19.86,20.08,481210,0
2011-06-17,20.21,20.3,19.98,20.23,738196,0
2011-06-20,20.12,20.32,19.91,20.02,487854,0
2011-06-21,20.14,20.45,20.03,20.2,483939,0
2011-06-22,20.04,20.21,19.87,19.92,431676,0
2011-06-23,19.7,20.09,19.6,20,537571,0
2011-06-24,20,20.15,19.67,19.72,1960552,0
2011-06-27,19.72,20.11,19.55,19.67,753561,0
2011-06-28,19.78,19.87,19.56,19.76,732162,0
2011-06-29,19.99,20.19,19.57,19.98,630971,0
2011-06-30,20.09,20.57,20.09,20.5,409100,0
2011-07-01,20.58,20.77,20.25,20.45,539682,0
2011-07-05,20.52,20.58,20.26,20.42,301347,0
2011-07-06,20.44,20.6,20.29,20.48,212500,0
2011-07-07,20.64,20.96,20.52,20.95,483042,0
2011-07-08,20.68,20.97,20.65,20.87,673905,0
2011-07-11,21.57,22.01,21.14,21.23,958350,0
2011-07-12,21.06,21.06,20.05,20.13,723167,0
2011-07-13,20.37,20.71,20.09,20.18,554281,0
2011-07-14,20.13,20.37,19.6,19.64,534261,0
2011-07-15,19.69,19.75,19.3,19.61,735731,0
2011-07-18,19.5,19.58,18.89,19.17,548183,0
2011-07-19,19.32,19.96,19.32,19.94,521788,0
2011-07-20,20.21,20.94,19.7,19.92,972442,0
2011-07-21,19.85,20.33,19.75,20.31,759334,0
2011-07-22,20.35,20.87,20.22,20.81,423374,0
2011-07-25,20.53,20.89,20.26,20.29,426787,0
2011-07-26,20.38,20.51,20.14,20.2,245969,0
2011-07-27,20.01,20.08,19.43,19.55,708638,0
2011-07-28,19.66,19.73,19.14,19.21,528777,0
2011-07-29,20.11,20.85,18.67,19.85,1217779,0
2011-08-01,20.08,20.51,19.76,19.99,842926,0
2011-08-02,19.81,19.99,19.28,19.29,447087,0
2011-08-03,19.33,19.56,18.73,19.36,355376,0
2011-08-04,19.07,19.1,18.15,18.16,544494,0
2011-08-05,18.37,18.44,17.23,17.58,1125698,0
2011-08-08,17.04,17.58,16.19,16.2,1146846,0
2011-08-09,16.5,17.01,15.06,16.37,1899086,0
2011-08-10,15.8,16.33,15.47,15.74,1356873,0
2011-08-11,15.79,17.11,15.56,16.88,1260131,0
2011-08-12,17.03,17.21,16.37,17,575819,0
2011-08-15,17.11,17.21,16.78,17.18,306437,0
2011-08-16,17.03,17.13,16.71,16.91,473757,0
2011-08-17,16.85,17.31,16.84,16.99,593008,0
2011-08-18,16.44,16.44,15.16,15.31,796052,0
2011-08-19,15.1,15.47,14.82,15,551692,0
2011-08-22,15.37,15.56,14.84,14.93,423422,0
2011-08-23,14.97,16.09,14.97,15.94,815090,0
2011-08-24,15.85,16.06,15.69,15.94,360030,0
2011-08-25,16.03,16.15,15.08,15.16,549188,0
2011-08-26,15.07,15.4,14.75,15.37,455299,0
2011-08-29,15.53,15.81,15.35,15.79,744978,0
2011-08-30,15.61,15.72,15.26,15.57,1033323,0
2011-08-31,15.59,15.98,15.37,15.53,587954,0
2011-09-01,15.71,16.42,15.39,15.46,775820,0
2011-09-02,15.13,15.56,15.05,15.07,410902,0
2011-09-06,14.64,14.95,14.49,14.78,474095,0
2011-09-07,15.03,15.7,15.03,15.53,520481,0
2011-09-08,15.4,16.42,15.4,16.21,916631,0
2011-09-09,15.99,16.33,15.55,15.9,791919,0
2011-09-12,15.64,16.36,15.58,16.02,421369,0
2011-09-13,16.08,16.56,15.94,16.32,363639,0
2011-09-14,16.44,17.21,16.25,16.89,409238,0
2011-09-15,16.93,17.75,16.93,17.75,610605,0
2011-09-16,17.32,17.79,17.08,17.19,612318,0
2011-09-19,16.58,17.14,16.5,16.85,264221,0
2011-09-20,16.85,17.15,16.63,16.67,613709,0
2011-09-21,16.68,17.29,16.62,16.68,987683,0
2011-09-22,15.79,16.65,15.66,16.55,1567382,0
2011-09-23,16.49,17.13,16.27,17.08,827178,0
2011-09-26,17.15,17.36,16.6,17.3,757374,0
2011-09-27,17.76,18.07,17.21,17.4,875582,0
2011-09-28,17.38,17.51,16.84,16.84,575486,0
2011-09-29,17.12,17.21,16.24,16.71,602839,0
2011-09-30,16.42,16.47,15.8,15.98,911655,0
2011-10-03,15.75,16,14.83,14.99,805020,0
2011-10-04,14.86,16.64,14.82,16.54,950721,0
2011-10-05,16.46,16.99,16.22,16.85,536830,0
2011-10-06,16.84,17.14,16.57,17.11,494170,0
2011-10-07,16.9,17.32,16.6,16.88,298319,0
2011-10-10,17.3,17.71,17.15,17.65,383129,0
2011-10-11,17.49,17.69,17.15,17.63,448724,0
2011-10-12,17.95,18.2,17.77,17.94,517182,0
2011-10-13,17.74,18.25,17.72,18.24,384098,0
2011-10-14,18.47,18.5,18.08,18.39,277666,0
2011-10-17,18.27,18.27,17.26,17.34,609184,0
2011-10-18,17.43,17.92,17.11,17.83,750793,0
2011-10-19,17.81,17.89,17.37,17.46,540697,0
2011-10-20,17.41,17.46,16.79,17.28,239499,0
2011-10-21,17.67,17.89,17.4,17.79,375628,0
2011-10-24,17.92,18.6,17.63,18.46,413823,0
2011-10-25,18.25,18.45,17.59,17.64,441100,0
2011-10-26,17.85,18.13,17.14,17.99,904659,0
2011-10-27,18.62,19.34,18.04,19.16,786704,0
2011-10-28,19.06,19.33,18.98,19.16,336725,0
2011-10-31,18.85,19.06,18.41,18.46,347068,0
2011-11-01,17.7,18.37,17.51,17.61,515215,0
2011-11-02,17.71,18.06,17.56,17.96,520131,0
2011-11-03,18.22,18.77,17.84,18.67,471007,0
2011-11-04,18.51,18.65,18.36,18.49,513032,0
2011-11-07,18.48,18.49,17.93,18.36,253529,0
2011-11-08,18.5,18.65,17.97,18.37,452997,0
2011-11-09,17.81,18.33,17.29,17.32,735970,0
2011-11-10,17.53,17.97,17.02,17.25,984254,0
2011-11-11,17.81,18.24,17.31,18,1197371,0
2011-11-14,17.98,18.08,17.66,17.87,640376,0
2011-11-15,17.68,18.15,17.56,17.98,733456,0
2011-11-16,17.93,18.75,17.79,18.19,1088882,0
2011-11-17,18.11,18.54,17.51,17.74,568086,0
2011-11-18,17.82,17.88,17.53,17.61,464828,0
2011-11-21,17.26,17.36,16.99,17.05,623471,0
2011-11-22,16.89,17.13,16.54,16.55,440796,0
2011-11-23,16.37,16.57,15.93,15.96,400288,0
2011-11-25,15.83,15.96,15.5,15.59,317512,0
2011-11-28,16.42,16.5,15.98,16.27,692472,0
2011-11-29,16.18,16.36,15.9,15.96,303100,0
2011-11-30,16.52,17.78,16.52,17.76,962045,0
2011-12-01,17.7,18,17.18,17.95,749262,0
2011-12-02,18.24,18.34,17.94,18.05,404066,0
2011-12-05,18.19,18.36,17.88,18.19,631056,0
2011-12-06,18.16,18.55,18.1,18.33,558550,0
2011-12-07,18.3,18.3,17.75,18.22,520992,0
2011-12-08,17.95,18.09,17.49,17.56,912262,0
2011-12-09,16.9,18.21,16.9,18,583842,0
2011-12-12,17.81,17.83,16.97,17.26,546445,0
2011-12-13,17.42,17.68,16.58,16.68,406556,0
2011-12-14,16.58,16.76,16.27,16.28,510423,0
2011-12-15,16.47,16.5,16.01,16.24,532803,0
2011-12-16,16.23,16.71,16.16,16.23,1117857,0
2011-12-19,16.39,16.41,15.84,15.88,324311,0
2011-12-20,16.12,17.09,16.12,17.06,552299,0
2011-12-21,17.06,17.36,16.4,16.88,318412,0
2011-12-22,16.91,17.48,16.91,17.37,298822,0
2011-12-23,17.42,17.5,17.17,17.34,183646,0
2011-12-27,17.25,17.43,16.95,17.25,272488,0
2011-12-28,17.2,17.2,16.63,16.65,290900,0
2011-12-29,16.73,16.98,16.51,16.87,236392,0
2011-12-30,16.58,16.91,16.58,16.75,288316,0
2012-01-03,17.21,17.49,16.68,16.93,618014,0
2012-01-04,16.81,16.96,16.59,16.87,291559,0
2012-01-05,16.79,17.42,16.68,17.41,581379,0
2012-01-06,17.44,17.67,17.28,17.51,413482,0
2012-01-09,17.37,17.96,17.37,17.82,385404,0
2012-01-10,18.04,18.17,17.92,18.04,246440,0
2012-01-11,17.9,18.16,17.8,18.16,265390,0
2012-01-12,18.18,18.65,18.1,18.61,370640,0
2012-01-13,18.33,18.36,17.84,18.09,519835,0
2012-01-17,18.12,18.66,18.12,18.34,401730,0
2012-01-18,18.51,19.62,18.45,19.57,782091,0
2012-01-19,19.66,20.43,19.43,19.83,701478,0
2012-01-20,19.76,20.31,19.59,20.22,626451,0
2012-01-23,20.13,20.49,20.08,20.32,311601,0
2012-01-24,20.28,21,20.19,20.93,699988,0
2012-01-25,20.54,20.92,20.54,20.82,725881,0
2012-01-26,20.85,21,20.29,20.38,1032245,0
2012-01-27,18.6,20.57,17.95,19.81,1498231,0
2012-01-30,19.16,19.87,19.16,19.75,530042,0
2012-01-31,19.85,19.93,19.56,19.78,426424,0
2012-02-01,19.91,20.41,19.73,20.36,738072,0
2012-02-02,20.49,20.78,20.3,20.6,479114,0
2012-02-03,21,21.61,20.94,21.54,756844,0
2012-02-06,21.06,21.42,20.98,21.08,360471,0
2012-02-07,21.09,21.42,20.84,21.34,582411,0
2012-02-08,21.38,21.85,21.14,21.73,449778,0
2012-02-09,21.88,22.25,21.17,21.88,649152,0
2012-02-10,21.54,21.68,21.27,21.6,444220,0
2012-02-13,21.8,21.89,21.36,21.61,539110,0
2012-02-14,21.55,21.55,21.15,21.34,502085,0
2012-02-15,21.5,21.54,20.96,21.04,430500,0
2012-02-16,21.14,21.77,21.04,21.75,539275,0
2012-02-17,21.73,21.93,21.4,21.51,241421,0
2012-02-21,21.61,22.15,21.41,21.54,701431,0
2012-02-22,21.42,21.61,21.23,21.27,695591,0
2012-02-23,21.25,21.64,21.14,21.46,459324,0
2012-02-24,21.49,21.61,21.22,21.22,256095,0
2012-02-27,20.93,21.44,20.43,21.22,388673,0
2012-02-28,21.19,21.57,21.18,21.39,354604,0
2012-02-29,21.47,21.63,20.92,20.92,481968,0
2012-03-01,21.12,21.3,20.85,20.85,521221,0
2012-03-02,20.88,21.18,20.27,20.29,478586,0
2012-03-05,20.17,20.78,20,20.59,827344,0
2012-03-06,20.24,20.53,19.93,20.12,540433,0
2012-03-07,20.09,20.19,19.9,20.14,500716,0
2012-03-08,20.49,20.93,20.04,20.7,662199,0
2012-03-09,20.7,20.95,20.48,20.84,379775,0
2012-03-12,20.84,20.89,20.45,20.67,289276,0
2012-03-13,20.9,21.41,20.82,21.41,524732,0
2012-03-14,21.44,21.72,21.27,21.35,466757,0
2012-03-15,21.47,21.72,21.14,21.69,389917,0
2012-03-16,21.81,21.86,21.42,21.47,616021,0
2012-03-19,21.51,21.81,21.28,21.55,269765,0
2012-03-20,21.47,21.57,21.23,21.39,353734,0
2012-03-21,21.48,21.56,21.15,21.37,308323,0
2012-03-22,21.08,21.39,20.91,21.18,313263,0
2012-03-23,21.16,21.46,21,21.38,242241,0
2012-03-26,21.51,22.28,21.51,21.93,416310,0
2012-03-27,21.92,22.3,21.85,21.92,289577,0
2012-03-28,21.89,21.99,21.32,21.67,268196,0
2012-03-29,21.56,21.64,21.18,21.59,349642,0
2012-03-30,21.88,21.88,21.35,21.44,462010,0
2012-04-02,21.35,21.63,21.08,21.59,419195,0
2012-04-03,21.58,21.62,21.3,21.52,436670,0
2012-04-04,21.21,21.22,20.47,20.73,888959,0
2012-04-05,20.61,20.88,20.57,20.7,618133,0
2012-04-09,20.29,20.52,20.11,20.25,358855,0
2012-04-10,20.19,20.33,19.7,20.09,611733,0
2012-04-11,20.19,20.51,20.08,20.27,396399,0
2012-04-12,20.38,20.93,20.38,20.8,267348,0
2012-04-13,20.67,20.69,20.18,20.32,323633,0
2012-04-16,20.45,20.55,20.15,20.26,391428,0
2012-04-17,20.48,20.82,20.41,20.68,356319,0
2012-04-18,20.45,20.58,20.26,20.44,339886,0
2012-04-19,20.47,20.9,20.07,20.33,414851,0
2012-04-20,20.67,20.69,20.08,20.14,454743,0
2012-04-23,19.73,19.73,19.29,19.61,391707,0
2012-04-24,19.65,20.01,19.45,19.57,411304,0
2012-04-25,19.99,20.31,19.9,20.2,285861,0
2012-04-26,20.9,21.35,20.46,21.16,776500,0
2012-04-27,21.35,21.92,20.96,21.76,656830,0
2012-04-30,21.78,21.86,21.4,21.52,451878,0
2012-05-01,21.48,22.02,21.28,21.68,713945,0
2012-05-02,21.43,22,21.3,21.88,493959,0
2012-05-03,21.81,21.9,20.76,20.95,603533,0
2012-05-04,20.8,20.8,20.43,20.61,599902,0
2012-05-07,20.49,20.96,20.47,20.83,425986,0
2012-05-08,20.53,20.91,20.39,20.86,776807,0
2012-05-09,20.53,20.93,20.33,20.65,662342,0
2012-05-10,20.81,20.84,20.3,20.46,511869,0
2012-05-11,20.33,20.89,20.24,20.52,519940,0
2012-05-14,20.24,20.36,20.14,20.2,441138,0
2012-05-15,20.14,20.49,19.96,20.09,740123,0
2012-05-16,20.13,20.18,19.46,19.53,576019,0
2012-05-17,19.57,19.57,18.9,18.92,373235,0
2012-05-18,18.86,19.16,18.34,18.43,609645,0
2012-05-21,18.49,18.89,18.21,18.72,437653,0
2012-05-22,18.71,18.72,18.3,18.4,537319,0
2012-05-23,18.38,18.47,18.05,18.43,638009,0
2012-05-24,18.5,18.55,17.93,18.19,399754,0
2012-05-25,18.2,18.59,18.18,18.35,352255,0
2012-05-29,18.38,18.91,18.36,18.49,410810,0
2012-05-30,18.36,18.36,17.94,18.02,376811,0
2012-05-31,17.97,18.13,17.5,17.66,569271,0
2012-06-01,17.2,17.36,16.74,16.75,493658,0
2012-06-04,16.86,17.12,16.63,16.81,591079,0
2012-06-05,16.8,17.29,16.74,17.23,339231,0
2012-06-06,17.3,17.85,17.26,17.83,418711,0
2012-06-07,18.14,18.25,17.43,17.44,383761,0
2012-06-08,17.37,17.8,17.33,17.72,255723,0
2012-06-11,17.97,18.06,17.11,17.15,517410,0
2012-06-12,17.25,17.75,17.15,17.69,288384,0
2012-06-13,17.73,17.91,17.39,17.49,423185,0
2012-06-14,17.49,17.88,17.28,17.82,542289,0
2012-06-15,17.75,18.28,17.58,18.27,721678,0
2012-06-18,18.04,18.52,17.94,18.35,318420,0
2012-06-19,18.47,18.73,18.3,18.53,398811,0
2012-06-20,18.59,18.76,18.35,18.55,257505,0
2012-06-21,18.53,18.55,17.54,17.58,403221,0
2012-06-22,17.74,18.15,17.59,18.14,729953,0
2012-06-25,17.81,17.85,17.33,17.36,262488,0
2012-06-26,17.33,17.55,16.95,17.4,325785,0
2012-06-27,17.38,17.46,17.15,17.32,345294,0
2012-06-28,17.55,18.1,17.17,17.68,341247,0
2012-06-29,18.15,18.59,17.95,18.49,411451,0
2012-07-02,18.53,18.62,18.21,18.57,589000,0
2012-07-03,18.51,19.18,18.41,19.18,228153,0
2012-07-05,19.08,19.56,18.86,19.27,435784,0
2012-07-06,19.02,19.21,18.24,18.58,734910,0
2012-07-09,18.49,18.64,17.95,18.13,517755,0
2012-07-10,18.18,18.31,17.78,17.96,775657,0
2012-07-11,18.02,18.21,17.77,17.98,430606,0
2012-07-12,17.77,17.86,17.22,17.71,355892,0
2012-07-13,17.71,18,17.47,17.93,297206,0
2012-07-16,17.82,17.92,17.55,17.63,336100,0
2012-07-17,17.7,17.81,17.31,17.59,382317,0
2012-07-18,17.6,18.66,17.45,18.31,545036,0
2012-07-19,18.48,18.92,18.44,18.53,470983,0
2012-07-20,18.35,18.45,17.68,17.76,513030,0
2012-07-23,17.3,17.48,16.71,17.28,718030,0
2012-07-24,17.42,17.42,16.57,16.7,741025,0
2012-07-25,16.88,17.79,16.83,17.52,679533,0
2012-07-26,17.96,18.4,17.48,18.22,578833,0
2012-07-27,18.38,19.45,18.04,19.37,615625,0
2012-07-30,19.4,19.64,18.98,19.25,484863,0
2012-07-31,19.16,19.67,19.1,19.36,425412,0
2012-08-01,19.49,19.65,18.88,18.89,513023,0
2012-08-02,18.8,19.34,18.75,18.98,499512,0
2012-08-03,19.45,19.69,18.97,19.34,470975,0
2012-08-06,19.41,19.84,19.38,19.74,418382,0
2012-08-07,19.85,20.18,19.73,19.89,690711,0
2012-08-08,19.76,19.99,19.39,19.93,501509,0
2012-08-09,19.89,20.13,19.78,20.1,581889,0
2012-08-10,19.87,20.48,19.8,20.39,562506,0
2012-08-13,20.26,20.5,20.19,20.42,710965,0
2012-08-14,20.5,20.57,20.2,20.29,625932,0
2012-08-15,20.18,20.76,20.09,20.6,675218,0
2012-08-16,20.53,20.88,20.37,20.82,301173,0
2012-08-17,20.7,20.93,20.562,20.84,379275,0
2012-08-20,20.68,20.81,20.27,20.38,528822,0
2012-08-21,20.42,20.53,20.15,20.23,328187,0
2012-08-22,20.12,20.17,19.83,19.85,315806,0
2012-08-23,19.83,19.88,19.64,19.72,215772,0
2012-08-24,19.71,19.85,19.6,19.64,255454,0
2012-08-27,19.74,19.75,19.39,19.56,556051,0
2012-08-28,19.58,20.1,19.08,19.82,328547,0
2012-08-29,19.92,20.18,19.67,20.16,431373,0
2012-08-30,19.96,20.04,19.73,19.83,151903,0
2012-08-31,20.03,20.05,19.26,19.91,373970,0
2012-09-04,19.83,19.93,19.29,19.89,275588,0
2012-09-05,19.8,20.135,19.52,19.89,506603,0
2012-09-06,20.01,20.78,19.82,20.42,521639,0
2012-09-07,20.35,20.5,20.093,20.5,360449,0
2012-09-10,20.47,20.58,20.35,20.43,279168,0
2012-09-11,20.48,20.67,20.32,20.56,355811,0
2012-09-12,20.55,20.75,20.36,20.63,231200,0
2012-09-13,20.73,20.75,20.45,20.619,393669,0
2012-09-14,20.75,21.84,20.64,21.84,1229093,0
2012-09-17,21.79,21.79,21.36,21.65,357700,0
2012-09-18,21.47,21.82,21.45,21.74,330990,0
2012-09-19,21.77,21.809,21.503,21.64,376473,0
2012-09-20,21.4,21.61,21.32,21.38,255682,0
2012-09-21,21.7,21.7,21.14,21.16,554264,0
2012-09-24,21.03,21.37,20.86,21.14,359607,0
2012-09-25,21.16,21.43,20.39,20.43,366915,0
2012-09-26,20.42,20.42,19.71,19.89,403661,0
2012-09-27,19.8,20.6,19.8,20.46,600867,0
2012-09-28,20.3,20.52,20.01,20.07,253139,0
2012-10-01,20.12,20.12,19.37,19.46,501463,0
2012-10-02,19.51,19.58,18.98,19.18,570886,0
2012-10-03,19.28,19.437,19,19.39,358498,0
2012-10-04,19.56,19.64,19.31,19.55,458026,0
2012-10-05,19.61,19.85,18.99,19,591418,0
2012-10-08,18.94,19.029,18.679,18.8,234493,0
2012-10-09,18.77,18.77,18.23,18.26,521218,0
2012-10-10,18.35,18.47,18.08,18.23,462336,0
2012-10-11,18.47,18.52,18.16,18.2,242511,0
2012-10-12,18.23,18.34,17.84,17.93,249760,0
2012-10-15,18.04,18.22,17.85,18.21,208599,0
2012-10-16,18.31,18.52,18.1,18.46,475499,0
2012-10-17,18.39,19.17,18.34,19.12,488107,0
2012-10-18,19.04,19.24,18.92,19.02,733292,0
2012-10-19,18.82,18.82,18.14,18.53,660382,0
2012-10-22,18.44,18.65,18.4,18.55,425377,0
2012-10-23,18.28,19.02,18.192,18.8,456010,0
2012-10-24,18.97,19.07,18.8,18.88,273535,0
2012-10-25,19.04,19.171,18.9,19.15,336369,0
2012-10-26,19.1,19.44,19.05,19.16,373466,0
2012-10-31,19.14,19.34,18.93,19.2,300180,0
2012-11-01,19.18,19.99,19.03,19.89,373684,0
2012-11-02,19.937,19.937,19.28,19.31,276225,0
2012-11-05,19.28,20.18,19.24,20.08,348996,0
2012-11-06,20.05,20.13,19.82,19.89,444580,0
2012-11-07,19.5,19.627,18.52,18.65,757683,0
2012-11-08,18.52,19.02,18.27,18.622,866099,0
2012-11-09,17.99,18.36,17.12,17.77,1467484,0
2012-11-12,17.82,17.82,17.285,17.68,386506,0
2012-11-13,17.48,17.9,17.13,17.72,900636,0
2012-11-14,17.85,18,17.46,17.65,618941,0
2012-11-15,17.67,18.1,17.49,17.78,847673,0
2012-11-16,17.76,17.87,17.14,17.51,418100,0
2012-11-19,17.662,18.19,17.662,18.06,403135,0
2012-11-20,18.05,18.74,17.82,17.95,751477,0
2012-11-21,18,18.19,17.81,17.98,179093,0
2012-11-23,18.1,18.37,18.012,18.35,126887,0
2012-11-26,18.28,18.54,18.23,18.38,318414,0
2012-11-27,18.37,18.54,18.21,18.31,367959,0
2012-11-28,18.32,18.38,17.67,18.38,408346,0
2012-11-29,18.5,19.21,18.33,19.21,409575,0
2012-11-30,19.19,19.53,19.11,19.14,649759,0
2012-12-03,19.38,19.58,19.32,19.5,473903,0
2012-12-04,19.42,19.74,19.21,19.72,437299,0
2012-12-05,19.66,20.11,19.59,20.01,441124,0
2012-12-06,19.98,20.24,19.895,20.01,349406,0
2012-12-07,20.15,20.19,19.57,19.61,400116,0
2012-12-10,19.6,20.15,19.55,20.15,349475,0
2012-12-11,20.17,20.67,20.15,20.66,408161,0
2012-12-12,20.71,21.02,20.42,20.57,1149103,0
2012-12-13,20.56,20.9,20.14,20.31,417427,0
2012-12-14,20.18,20.5,19.99,20.25,253710,0
2012-12-17,20.34,20.62,20.26,20.6,382362,0
2012-12-18,20.73,20.96,20.393,20.96,555174,0
2012-12-19,20.79,21.12,20.79,20.89,517578,0
2012-12-20,20.85,20.98,20.665,20.93,442332,0
2012-12-21,20.66,20.89,20.33,20.88,1204900,0
2012-12-24,20.88,20.88,20.603,20.76,138168,0
2012-12-26,20.78,20.97,20.59,20.65,286957,0
2012-12-27,20.66,20.78,20.24,20.7,218033,0
2012-12-28,20.52,20.82,20.266,20.51,178585,0
2012-12-31,20.52,21.08,20.351,21.04,385671,0
2013-01-02,21.12,21.9,21.12,21.88,866566,0
2013-01-03,21.87,21.92,21.66,21.74,302128,0
2013-01-04,21.88,21.88,21.58,21.74,361887,0
2013-01-07,21.52,21.595,21.39,21.59,263949,0
2013-01-08,21.57,21.74,21.03,21.23,251461,0
2013-01-09,21.28,21.45,20.96,21.33,301225,0
2013-01-10,21.38,21.6,21.08,21.49,283003,0
2013-01-11,21.52,21.52,21.01,21.08,522300,0
2013-01-14,21,21.2,20.8,21.05,335695,0
2013-01-15,20.85,20.98,19.571,20.755,392951,0
2013-01-16,20.74,20.93,20.62,20.64,758837,0
2013-01-17,20.78,20.84,20.46,20.51,870147,0
2013-01-18,20.44,20.44,20.15,20.2,1452215,0
2013-01-22,20.17,20.4,20.02,20.065,1202064,0
2013-01-23,20.08,20.22,20.01,20.07,586906,0
2013-01-24,19.77,20.53,19.76,20.24,497820,0
2013-01-25,19.18,20.54,19,20.25,1098592,0
2013-01-28,20.24,20.77,20.16,20.66,560475,0
2013-01-29,20.57,20.9,20.51,20.8,824093,0
2013-01-30,20.65,21.03,20.65,20.83,721811,0
2013-01-31,20.89,21.19,20.77,20.92,566055,0
2013-02-01,21.06,21.25,21.02,21.16,306824,0
2013-02-04,20.97,21.4,20.66,20.73,455441,0
2013-02-05,20.95,21.1,20.82,20.98,373293,0
2013-02-06,20.83,21.07,20.81,21,334224,0
2013-02-07,21,21.16,20.561,20.91,299255,0
2013-02-08,20.99,21.42,20.72,20.99,488474,0
2013-02-11,20.96,21.225,20.9,21.19,206730,0
2013-02-12,21.16,21.53,21.15,21.47,323304,0
2013-02-13,21.35,21.54,21.11,21.39,294336,0
2013-02-14,21.35,21.74,21.28,21.58,367495,0
2013-02-15,21.56,21.56,21.42,21.45,339193,0
2013-02-19,21.46,21.78,21.17,21.75,362969,0
2013-02-20,21.73,21.94,21.26,21.26,422916,0
2013-02-21,21.22,21.22,20.57,20.8,369870,0
2013-02-22,20.98,21.1,20.65,20.87,366936,0
2013-02-25,20.99,21.038,20.37,20.41,458220,0
2013-02-26,20.46,20.82,20.37,20.43,500079,0
2013-02-27,20.45,20.626,20.35,20.45,494799,0
2013-02-28,20.47,20.69,20.36,20.63,501510,0
2013-03-01,20.36,20.43,19.98,20.31,731750,0
2013-03-04,20.35,20.46,19.99,20.17,1042869,0
2013-03-05,20.28,20.61,20.04,20.46,891264,0
2013-03-06,20.58,20.89,20.34,20.8,411507,0
2013-03-07,20.86,21.52,20.85,21.51,477071,0
2013-03-08,21.72,21.86,21.44,21.86,492371,0
2013-03-11,21.73,21.88,21.63,21.86,272194,0
2013-03-12,21.76,21.97,21.7,21.85,372020,0
2013-03-13,21.88,22.16,21.75,22.07,268900,0
2013-03-14,22.19,22.24,22.02,22.16,389079,0
2013-03-15,22.22,22.22,21.84,22.08,652444,0
2013-03-18,21.93,22.23,21.735,22.15,365047,0
2013-03-19,22.19,22.43,21.83,22.18,371021,0
2013-03-20,22.22,22.5,22.12,22.5,221059,0
2013-03-21,22.24,22.35,21.9,21.95,525681,0
2013-03-22,22.03,22.22,21.85,22.21,235548,0
2013-03-25,22.28,22.57,22.19,22.43,443113,0
2013-03-26,22.59,22.78,22.21,22.74,329589,0
2013-03-27,22.63,22.9,22.39,22.85,314591,0
2013-03-28,22.91,23.28,22.76,23.17,488955,0
2013-04-01,23.2,23.24,22.44,22.57,464088,0
2013-04-02,22.73,22.73,21.73,21.76,555608,0
2013-04-03,21.86,21.9,20.91,20.96,642229,0
2013-04-04,20.95,21.3,20.77,21.21,499252,0
2013-04-05,20.8,21.15,20.655,21.07,368983,0
2013-04-08,21.09,21.1,20.62,21.01,356214,0
2013-04-09,21,21.115,20.61,20.62,622714,0
2013-04-10,20.69,20.92,20.61,20.78,1021415,0
2013-04-11,20.7,21.02,20.65,20.85,832738,0
2013-04-12,20.72,20.84,20.28,20.76,640905,0
2013-04-15,20.65,20.77,20.23,20.37,748572,0
2013-04-16,20.58,20.94,20.33,20.77,450072,0
2013-04-17,20.6,20.6,19.66,19.93,480522,0
2013-04-18,20.02,20.15,19.2,19.27,461042,0
2013-04-19,19.25,19.49,18.96,19.44,307181,0
2013-04-22,19.4,19.84,18.99,19.765,542068,0
2013-04-23,19.98,20.3,19.73,20.07,453577,0
2013-04-24,19.98,20.16,19.74,19.88,503418,0
2013-04-25,19.89,20.145,19.59,19.92,664054,0
2013-04-26,22.84,22.96,20.75,20.96,1069642,0
2013-04-29,21.1,21.2,20.78,20.83,494410,0
2013-04-30,20.89,20.91,20.7,20.8,396752,0
2013-05-01,20.71,20.94,20.12,20.12,603381,0
2013-05-02,20.27,20.8,20.04,20.66,586242,0
2013-05-03,21.01,21.63,20.99,21.49,652194,0
2013-05-06,21.55,21.96,21.45,21.76,340409,0
2013-05-07,21.6,21.78,21.29,21.59,308783,0
2013-05-08,21.58,21.81,21.29,21.81,406977,0
2013-05-09,21.84,21.88,21.75,21.85,474439,0
2013-05-10,21.87,22.03,21.72,21.8,581918,0
2013-05-13,21.73,21.75,21.33,21.52,371507,0
2013-05-14,21.59,21.78,21.245,21.32,410807,0
2013-05-15,21.21,21.3,21.04,21.19,504810,0
2013-05-16,21.17,21.95,21.17,21.69,887876,0
2013-05-17,21.83,22.36,21.56,22.36,869916,0
2013-05-20,22.34,22.66,22.34,22.57,639383,0
2013-05-21,22.54,22.69,22.24,22.32,554389,0
2013-05-22,22.29,22.38,21.55,21.77,289902,0
2013-05-23,21.49,21.9,21.21,21.75,563252,0
2013-05-24,21.65,21.81,21.41,21.64,365667,0
2013-05-28,22.01,22.24,21.77,21.85,335389,0
2013-05-29,21.75,21.85,21.57,21.74,375748,0
2013-05-30,21.87,22.45,21.87,22.28,514550,0
2013-05-31,22.18,22.26,21.85,21.93,351952,0
2013-06-03,22,22.48,21.76,22.04,683556,0
2013-06-04,22.15,22.44,21.73,22.01,342730,0
2013-06-05,21.92,22.02,21.48,21.55,250444,0
2013-06-06,21.36,21.82,21.31,21.71,375085,0
2013-06-07,21.89,21.89,21.45,21.66,263663,0
2013-06-10,21.73,21.9,21.6,21.79,188634,0
2013-06-11,21.55,21.76,21.25,21.29,244757,0
2013-06-12,21.5,21.5,20.88,20.93,183768,0
2013-06-13,20.92,21.55,20.63,21.51,580205,0
2013-06-14,21.47,21.67,20.91,21.28,274230,0
2013-06-17,21.53,21.86,21.1,21.52,319790,0
2013-06-18,21.6,22.06,21.36,21.88,528824,0
2013-06-19,21.94,22.29,21.72,22.15,1800938,0
2013-06-20,21.83,22.15,21.6,22.04,578592,0
2013-06-21,22.13,22.56,21.91,22.07,989117,0
2013-06-24,21.84,21.86,21.31,21.6,446564,0
2013-06-25,21.8,21.94,21.43,21.8,335309,0
2013-06-26,21.99,22.28,21.59,22.1,1161887,0
2013-06-27,22.24,22.61,21.98,22.5,385752,0
2013-06-28,22.37,22.975,22.21,22.75,1394493,0
2013-07-01,22.87,23.08,22.6,22.73,453488,0
2013-07-02,22.66,23.07,22.57,22.83,337224,0
2013-07-03,22.67,23.09,22.67,22.82,201374,0
2013-07-05,23.19,23.4,23.03,23.39,292726,0
2013-07-08,23.43,23.43,22.76,22.86,286519,0
2013-07-09,23.01,23.6,22.92,23.555,463227,0
2013-07-10,23.58,23.8,23.25,23.73,249059,0
2013-07-11,23.95,24.43,23.95,24.4,332936,0
2013-07-12,24.4,24.44,24.16,24.39,333291,0
2013-07-15,24.46,24.77,24.43,24.71,241810,0
2013-07-16,24.66,24.94,24.55,24.8,263069,0
2013-07-17,24.8,24.95,24.68,24.93,212276,0
2013-07-18,24.94,25.02,24.57,24.61,491010,0
2013-07-19,24.46,24.64,23.29,24.6,415388,0
2013-07-22,24.46,24.74,24.245,24.59,344411,0
2013-07-23,24.76,24.77,24.379,24.46,411810,0
2013-07-24,24.58,24.675,23.38,23.54,1215862,0
2013-07-25,23.54,23.96,23.3,23.93,852132,0
2013-07-26,23.66,24.77,22.75,24.7,759060,0
2013-07-29,24.57,24.78,24.2,24.31,380037,0
2013-07-30,24.49,24.64,24.14,24.62,467725,0
2013-07-31,24.75,24.94,24.42,24.66,446189,0
2013-08-01,24.98,25,24.68,24.99,334609,0
2013-08-02,24.81,24.91,24.63,24.82,259824,0
2013-08-05,24.86,25.53,24.648,25.5,535076,0
2013-08-06,25.5,25.82,25.47,25.52,450452,0
2013-08-07,25.5,25.7,25.26,25.65,640131,0
2013-08-08,25.77,25.95,25.7,25.77,562280,0
2013-08-09,25.33,25.98,25.33,25.7,654861,0
2013-08-12,25.54,26.3,25.526,26.15,354524,0
2013-08-13,26.23,26.55,26.045,26.43,220105,0
2013-08-14,26.43,26.72,26.37,26.39,367590,0
2013-08-15,26.04,26.04,25.55,25.8,384599,0
2013-08-16,25.75,26.01,25.75,26,434897,0
2013-08-19,26.03,26.14,25.87,25.9,366902,0
2013-08-20,25.99,26.18,25.91,26.01,205461,0
2013-08-21,26,26.25,25.68,25.95,358734,0
2013-08-22,26.2,26.34,25.945,26.07,225059,0
2013-08-23,26.07,26.3,25.83,26,360788,0
2013-08-26,26.03,26.389,25.94,26.07,226451,0
2013-08-27,25.83,25.885,25.46,25.48,389026,0
2013-08-28,25.56,26.01,25.56,25.89,271055,0
2013-08-29,25.83,26.25,25.83,25.99,254036,0
2013-08-30,25.92,25.99,25.65,25.74,350618,0
2013-09-03,26,26.41,25.27,25.54,442566,0
2013-09-04,25.54,26.17,25.54,25.95,362877,0
2013-09-05,26.03,26.27,25.74,25.87,403193,0
2013-09-06,26.02,26.02,25.325,25.5,317982,0
2013-09-09,25.64,25.99,25.61,25.88,332236,0
2013-09-10,25.95,26.24,25.6,26.13,394248,0
2013-09-11,25.97,26.27,25.73,26.02,188134,0
2013-09-12,26.13,26.24,25.64,25.73,246574,0
2013-09-13,25.86,26.01,25.55,26.01,212445,0
2013-09-16,26.2,26.325,26.01,26.11,318669,0
2013-09-17,26.11,26.4,26.06,26.39,256611,0
2013-09-18,26.34,26.56,26.08,26.29,267988,0
2013-09-19,25.76,25.87,25.14,25.38,1174617,0
2013-09-20,25.77,25.77,25.2,25.45,791060,0
2013-09-23,25.28,25.79,25.28,25.38,442912,0
2013-09-24,25.49,25.59,25.03,25.04,457300,0
2013-09-25,25,25,24.41,24.53,792200,0
2013-09-26,24.61,24.913,23.919,24.34,920493,0
2013-09-27,24.13,24.35,23.69,23.92,1062000,0
2013-09-30,23.63,24.51,23.48,24.25,654000,0
2013-10-01,24.26,24.72,24.16,24.66,556000,0
2013-10-02,24.75,24.75,24.33,24.52,345900,0
2013-10-03,24.45,24.54,23.71,24.35,452945,0
2013-10-04,24.28,24.71,24.23,24.52,195533,0
2013-10-07,24.2,24.48,23.94,24.27,330000,0
2013-10-08,24.34,24.42,23.72,23.9,280500,0
2013-10-09,23.92,24.21,23.54,23.97,739700,0
2013-10-10,24.27,24.79,23.85,24.61,265300,0
2013-10-11,24.47,24.99,24.35,24.79,347800,0
2013-10-14,24.64,25.36,24.61,25.28,379500,0
2013-10-15,25.16,25.37,25.04,25.15,449000,0
2013-10-16,25.21,25.49,24.77,25.45,688400,0
2013-10-17,25.28,25.61,25.14,25.57,488100,0
2013-10-18,25.82,26.14,25.65,25.76,531700,0
2013-10-21,25.87,25.93,25.48,25.56,542700,0
2013-10-22,26.03,26.71,25.89,26.16,1016387,0
2013-10-23,25.92,25.94,24.92,25.03,839800,0
2013-10-24,24.97,25.17,24.82,24.83,393652,0
2013-10-25,24.93,25.25,24.66,24.96,404453,0
2013-10-28,24.91,24.99,24.68,24.93,379600,0
2013-10-29,24.94,25.23,24.83,25.09,419900,0
2013-10-30,25.02,25.25,24.71,24.91,272400,0
2013-10-31,24.98,25.37,24.635,25.13,552578,0
2013-11-01,25.05,25.21,24.28,24.69,621900,0
2013-11-04,25.26,25.26,24.43,24.69,611000,0
2013-11-05,24.49,24.65,24.02,24.1,590300,0
2013-11-06,24.3,25.37,24.1,25.1,528032,0
2013-11-07,24.99,24.99,24.11,24.17,376700,0
2013-11-08,20.54,23.49,20.22,23.37,2599462,0
2013-11-11,23.28,23.42,23,23.24,411200,0
2013-11-12,23.09,23.46,22.98,23.16,465500,0
2013-11-13,23.05,23.54,23.01,23.34,403200,0
2013-11-14,23.29,23.31,23.11,23.18,288301,0
2013-11-15,23.16,23.3,22.91,23.2,370051,0
2013-11-18,23.25,23.45,22.98,23.07,318400,0
2013-11-19,23.01,23.38,22.97,23.07,570800,0
2013-11-20,23.1,23.3,22.93,23.08,463700,0
2013-11-21,23.19,23.54,23.01,23.43,326800,0
2013-11-22,23.37,23.85,23.37,23.74,233300,0
2013-11-25,23.9,24.16,23.72,23.93,354590,0
2013-11-26,23.93,24.17,23.93,24.13,573000,0
2013-11-27,24.32,24.48,24,24.4,570943,0
2013-11-29,25,25,24.43,24.43,174125,0
2013-12-02,24.46,24.46,23.975,24.03,497190,0
2013-12-03,23.96,24.29,23.72,24.1,402200,0
2013-12-04,24.02,24.17,23.56,23.89,422500,0
2013-12-05,23.87,24.15,23.85,24.08,332500,0
2013-12-06,24.29,24.42,24.05,24.12,541200,0
2013-12-09,24.11,24.29,23.86,24.01,524000,0
2013-12-10,23.85,24.07,23.75,23.77,887600,0
2013-12-11,23.86,24.1,23.24,23.31,532111,0
2013-12-12,23.16,23.38,22.91,23.03,723900,0
2013-12-13,23.05,23.39,23.03,23.07,474200,0
2013-12-16,23.24,23.83,23.24,23.56,428200,0
2013-12-17,23.61,24.06,23.61,23.93,324900,0
2013-12-18,23.88,23.9,23.4,23.82,420409,0
2013-12-19,23.78,23.88,23.5,23.76,422900,0
2013-12-20,23.87,24.65,23.68,23.96,2148087,0
2013-12-23,24.1,24.5,24.04,24.44,353400,0
2013-12-24,24.48,24.79,24.38,24.64,257148,0
2013-12-26,24.68,24.68,24.37,24.59,251800,0
2013-12-27,24.7,24.94,24.58,24.94,226262,0
2013-12-30,24.93,24.99,24.83,24.85,174177,0
2013-12-31,24.89,25.03,24.72,24.95,334200,0
2014-01-02,24.73,24.9,24.54,24.88,445157,0
2014-01-03,24.89,25.07,24.66,24.99,505763,0
2014-01-06,25.03,25.1,24.69,24.84,353499,0
2014-01-07,24.71,25.08,24.64,24.86,304200,0
2014-01-08,24.87,25.07,24.72,24.9,344900,0
2014-01-09,24.91,24.91,24.37,24.5,487600,0
2014-01-10,24.57,24.72,24.36,24.65,369400,0
2014-01-13,24.5,24.79,24.18,24.34,448800,0
2014-01-14,24.45,24.98,24.45,24.86,230867,0
2014-01-15,25,25.19,24.92,25.1,342100,0
2014-01-16,24.98,25.13,24.86,24.97,177600,0
2014-01-17,24.86,25.13,24.67,24.86,263500,0
2014-01-21,24.95,24.99,24.65,24.76,442634,0
2014-01-22,24.76,25.29,24.75,25.25,392637,0
2014-01-23,25.35,25.57,24.78,25.12,653400,0
2014-01-24,26,26,23.01,23.61,1261300,0
2014-01-27,23.57,23.7,23.32,23.48,556285,0
2014-01-28,23.42,23.71,23.29,23.7,473300,0
2014-01-29,23.54,23.88,23.26,23.28,418400,0
2014-01-30,23.43,23.99,23.31,23.73,440374,0
2014-01-31,23.24,23.8,23.24,23.44,362700,0
2014-02-03,23.29,23.55,22.25,22.51,560405,0
2014-02-04,22.72,22.72,22.28,22.62,374570,0
2014-02-05,22.38,22.79,22.16,22.51,347102,0
2014-02-06,22.55,23.323,22.28,22.64,242628,0
2014-02-07,22.77,23.19,22.46,22.98,342474,0
2014-02-10,22.9,23.01,22.69,22.86,769708,0
2014-02-11,22.82,22.95,22.48,22.6,519538,0
2014-02-12,22.56,22.98,22.328,22.9,324649,0
2014-02-13,22.68,23.3,22.68,23.21,419771,0
2014-02-14,22.95,23.22,22.75,23.02,335475,0
2014-02-18,23,23.22,22.94,22.98,298687,0
2014-02-19,23.14,23.31,22.64,22.99,385915,0
2014-02-20,23.05,23.28,22.85,23.135,370706,0
2014-02-21,23.29,23.45,22.77,22.83,406799,0
2014-02-24,22.97,23.11,22.78,23,270220,0
2014-02-25,22.96,23.04,22.71,22.77,237997,0
2014-02-26,22.79,22.9,22.48,22.5,636512,0
2014-02-27,22.4,22.75,22.28,22.64,629980,0
2014-02-28,22.71,23.175,22.59,23.06,554694,0
2014-03-03,22.91,23.13,22.5,22.72,332439,0
2014-03-04,23.06,23.77,23.06,23.71,630620,0
2014-03-05,23.71,23.9,23.43,23.84,304093,0
2014-03-06,23.76,24.16,23.76,24.03,496301,0
2014-03-07,24.02,24.52,24.01,24.5,497247,0
2014-03-10,24.5,24.84,24.49,24.65,743439,0
2014-03-11,24.65,24.83,24.5,24.59,434631,0
2014-03-12,24.52,24.76,24.45,24.67,284734,0
2014-03-13,24.79,25.18,24.69,24.99,1007853,0
2014-03-14,24.89,25.21,24.63,24.99,467154,0
2014-03-17,25.1,25.4,24.85,24.905,420049,0
2014-03-18,24.85,25.77,24.85,25.77,475214,0
2014-03-19,25.68,26.25,25.51,25.92,421847,0
2014-03-20,25.89,26.36,25.76,26.27,258318,0
2014-03-21,25.71,26.65,25.71,26,607910,0
2014-03-24,25.99,26.24,25.62,25.83,430488,0
2014-03-25,26,26.3,25.5,25.7,371051,0
2014-03-26,25.96,26.24,25,25,408600,0
2014-03-27,25.42,25.42,24.42,24.45,488571,0
2014-03-28,24.42,25.01,24.23,24.49,477301,0
2014-03-31,24.82,25.23,24.53,25.03,333226,0
2014-04-01,25.09,25.88,24.97,25.8,484086,0
2014-04-02,25.8,26.05,25.7,25.83,413708,0
2014-04-03,25.9,25.97,25.67,25.88,343577,0
2014-04-04,25.97,25.98,24.76,25.09,586658,0
2014-04-07,25,25.34,24.48,24.76,387703,0
2014-04-08,24.72,25.32,24.44,25.06,417081,0
2014-04-09,25.09,25.33,24.72,25.24,303754,0
2014-04-10,25.26,25.36,24.27,24.3,382164,0
2014-04-11,24.06,24.32,23.45,23.57,400998,0
2014-04-14,23.9,24.16,23.37,23.6,316516,0
2014-04-15,23.84,24.06,23.11,23.92,343402,0
2014-04-16,24.02,24.08,23.28,23.75,339397,0
2014-04-17,23.86,24.5,23.71,24.26,308351,0
2014-04-21,24.35,24.7,24.25,24.45,229328,0
2014-04-22,24.59,25.41,24.5,25.36,408469,0
2014-04-23,25.33,25.79,25.02,25.18,547186,0
2014-04-24,25.4,25.72,24.964,25.61,458704,0
2014-04-25,24.6,25.49,23.63,24.04,841082,0
2014-04-28,23.92,24.17,23.01,23.71,521160,0
2014-04-29,23.89,23.89,23.29,23.35,239750,0
2014-04-30,23.33,23.53,22.92,23.52,592878,0
2014-05-01,23.46,23.51,22.61,23.11,816744,0
2014-05-02,23.16,23.74,23.05,23.53,479023,0
2014-05-05,23.29,24.05,23.02,23.99,648744,0
2014-05-06,23.78,24.05,23.51,23.69,605048,0
2014-05-07,23.64,23.86,23.48,23.78,454738,0
2014-05-08,23.91,24.19,23.48,23.71,709833,0
2014-05-09,23.55,23.93,23.36,23.7,812832,0
2014-05-12,23.9,24.59,23.83,24.52,572254,0
2014-05-13,25.355,25.355,24.39,24.4,703086,0
2014-05-14,24.37,24.37,23.35,23.46,615686,0
2014-05-15,23.42,23.63,23.01,23.35,444380,0
2014-05-16,22.21,23.75,22.21,23.48,327686,0
2014-05-19,23.66,23.99,23.38,23.755,266470,0
2014-05-20,23.77,23.95,23.13,23.37,562022,0
2014-05-21,23.57,23.67,23.14,23.53,304785,0
2014-05-22,23.59,24.18,23.5,24.13,505801,0
2014-05-23,24.17,24.56,24.01,24.33,422447,0
2014-05-27,24.45,24.92,24.31,24.69,363618,0
2014-05-28,24.61,24.79,24.32,24.5,335043,0
2014-05-29,24.63,24.83,24.45,24.56,311982,0
2014-05-30,24.64,24.68,24.15,24.33,256498,0
2014-06-02,25.24,25.61,24.27,24.49,529781,0
2014-06-03,24.46,25.06,24.46,24.84,435913,0
2014-06-04,24.64,25.125,24.535,25.06,367881,0
2014-06-05,25.06,25.92,24.83,25.7,529823,0
2014-06-06,25.97,26.05,25.6,25.63,493583,0
2014-06-09,25.64,26.49,25.608,26.45,538498,0
2014-06-10,26.42,26.65,26.2,26.58,506000,0
2014-06-11,26.47,26.75,26.25,26.48,379917,0
2014-06-12,26.34,26.5,26.13,26.32,234396,0
2014-06-13,26.51,26.69,26.12,26.53,345173,0
2014-06-16,26.43,26.56,26.12,26.49,246804,0
2014-06-17,26.41,26.93,26.27,26.51,492140,0
2014-06-18,26.49,26.58,26.34,26.49,512334,0
2014-06-19,26.52,26.75,26.25,26.7,293319,0
2014-06-20,26.8,26.88,26.56,26.86,622223,0
2014-06-23,26.54,27.45,26.54,27.39,567780,0
2014-06-24,27.43,27.91,26.79,26.8,644529,0
2014-06-25,26.64,27.04,26.52,26.9,565951,0
2014-06-26,26.96,26.96,26.41,26.73,282385,0
2014-06-27,26.55,27.01,26.55,26.69,602730,0
2014-06-30,26.65,26.86,26.455,26.76,397283,0
2014-07-01,26.97,27.58,26.92,27.25,533441,0
2014-07-02,27.28,27.45,26.94,27.08,299300,0
2014-07-03,27.21,27.47,27.05,27.44,161170,0
2014-07-07,27.34,27.5,26.89,27.09,290192,0
2014-07-08,26.98,27.13,26.71,26.89,450549,0
2014-07-09,26.99,27.07,26.57,26.615,294181,0
2014-07-10,26.03,26.61,25.77,26.36,355762,0
2014-07-11,26.44,26.54,25.971,26.4,215521,0
2014-07-14,26.76,26.94,26.27,26.51,171750,0
2014-07-15,26.42,26.59,25.94,26.27,217195,0
2014-07-16,26.52,26.56,26.06,26.17,355518,0
2014-07-17,26.04,26.297,25.57,25.7,329788,0
2014-07-18,25.805,26.35,25.522,26.2,487567,0
2014-07-21,26.11,26.33,25.95,26.12,384099,0
2014-07-22,26.24,26.59,26.076,26.5,575632,0
2014-07-23,26.44,26.44,25.535,25.69,519826,0
2014-07-24,25.66,25.83,25.35,25.59,393268,0
2014-07-25,25.76,26.24,24.6,24.66,536894,0
2014-07-28,24.52,24.91,24.17,24.71,377356,0
2014-07-29,24.71,25.08,24.44,24.45,315201,0
2014-07-30,24.62,24.87,24.381,24.79,298617,0
2014-07-31,24.4,24.7,23.89,23.98,601322,0
2014-08-01,24.03,24.31,23.8,23.96,382097,0
2014-08-04,24.08,24.18,23.55,24.08,404443,0
2014-08-05,24.01,24.27,23.76,24.07,266874,0
2014-08-06,23.92,24.46,23.815,24.26,209385,0
2014-08-07,24.4,24.51,23.78,23.81,219992,0
2014-08-08,24.25,24.25,23.782,23.99,295184,0
2014-08-11,24.16,24.56,23.98,24.25,201526,0
2014-08-12,24.2,24.38,23.82,24.01,228555,0
2014-08-13,24.06,24.34,23.95,24.12,334867,0
2014-08-14,24.2,24.59,24.2,24.35,207254,0
2014-08-15,24.62,24.77,23.98,24.34,361237,0
2014-08-18,24.49,24.79,24.19,24.76,217495,0
2014-08-19,24.85,25.18,24.77,25.04,179147,0
2014-08-20,24.97,25.33,24.75,25.26,307061,0
2014-08-21,25.3,26.25,25.08,25.71,484564,0
2014-08-22,25.74,26.02,25.54,25.79,248990,0
2014-08-25,26,26.01,25.71,25.82,233675,0
2014-08-26,25.84,25.98,25.76,25.89,238091,0
2014-08-27,25.92,26.02,25.649,25.84,250961,0
2014-08-28,25.53,26.189,25.48,26.15,330465,0
2014-08-29,26.23,26.64,26.19,26.64,424937,0
2014-09-02,26.84,26.84,26.22,26.41,322423,0
2014-09-03,26.6,26.67,26.23,26.33,395030,0
2014-09-04,26.38,26.63,26.24,26.31,144253,0
2014-09-05,26.17,26.52,26.02,26.49,195204,0
2014-09-08,26.48,26.77,26.3,26.48,173335,0
2014-09-09,26.5,26.55,26.1,26.29,256942,0
2014-09-10,26.602,26.602,25.95,26.47,483940,0
2014-09-11,26.1,26.56,26.092,26.3,472053,0
2014-09-12,26.38,26.4,25.66,25.87,475633,0
2014-09-15,25.81,26,25.35,25.65,406234,0
2014-09-16,25.51,25.93,25.232,25.74,297078,0
2014-09-17,25.73,26.09,25.456,25.82,503993,0
2014-09-18,26.01,26.3,25.736,26.15,457854,0
2014-09-19,26.21,26.43,25.6,25.65,803807,0
2014-09-22,25.47,25.72,25.25,25.41,389548,0
2014-09-23,25.22,25.61,24.98,24.98,290716,0
2014-09-24,25.07,25.59,24.904,25.43,360044,0
2014-09-25,25.39,25.39,24.63,24.82,320532,0
2014-09-26,24.95,25.13,24.56,25.08,315427,0
2014-09-29,24.76,25.52,24.71,25.43,390403,0
2014-09-30,25.41,25.635,25.11,25.41,885431,0
2014-10-01,25.4,25.77,25.12,25.22,1020141,0
2014-10-02,25.15,25.59,24.86,25.4,2252468,0
2014-10-03,25.73,25.75,25.41,25.44,659488,0
2014-10-06,25.52,25.57,25.04,25.1,397555,0
2014-10-07,24.93,25.03,24.48,24.49,577139,0
2014-10-08,24.46,25.1,24.08,25.02,481810,0
2014-10-09,25.02,25.02,24.39,24.59,638836,0
2014-10-10,24.59,24.63,22.44,22.44,1109736,0
2014-10-13,22.39,22.52,21.62,21.66,1127970,0
2014-10-14,21.93,22.19,21.38,21.4,880255,0
2014-10-15,21.01,22.52,20.61,22.34,1227081,0
2014-10-16,21.84,22.78,21.84,22.44,835517,0
2014-10-17,22.79,22.99,22.29,22.34,583348,0
2014-10-20,22.25,23.05,22.084,23.04,701129,0
2014-10-21,23.26,23.88,23.08,23.58,485820,0
2014-10-22,23.85,24.1,23.52,23.72,793084,0
2014-10-23,23.99,24.81,23.95,24.43,604896,0
2014-10-24,24.34,24.71,24.17,24.56,327949,0
2014-10-27,24.41,24.58,24.08,24.49,381765,0
2014-10-28,24.71,25.3,24.45,25.28,547912,0
2014-10-29,25.19,25.58,24.94,25.35,394227,0
2014-10-30,25.15,25.4,24.59,25.12,533942,0
2014-10-31,25.78,26.24,25.04,26.07,884277,0
2014-11-03,26.06,26.36,25.78,25.9,526158,0
2014-11-04,25.72,25.94,25.1,25.29,865139,0
2014-11-05,25.5,26.32,25.35,26.22,827427,0
2014-11-06,26.35,26.46,25.7,25.97,659712,0
2014-11-07,26.1,26.51,25.65,26.47,608705,0
2014-11-10,26.13,27.1,26.13,27.04,472138,0
2014-11-11,26.77,27.15,26.77,27.13,523398,0
2014-11-12,26.99,27.47,26.87,27.32,744405,0
2014-11-13,27.3,27.36,26.755,26.8,506607,0
2014-11-14,26.73,27.11,26.45,26.91,333558,0
2014-11-17,26.78,27,26.28,26.58,349408,0
2014-11-18,26.68,26.98,26.49,26.85,358383,0
2014-11-19,26.83,26.83,26.2,26.48,296523,0
2014-11-20,26.21,26.71,26.21,26.61,187163,0
2014-11-21,26.93,26.98,26.44,26.58,281007,0
2014-11-24,26.61,27.02,26.495,27.01,314198,0
2014-11-25,27.08,27.28,26.82,26.93,240319,0
2014-11-26,26.95,27.5,26.95,27.46,361895,0
2014-11-28,27.5,27.65,27.15,27.2,176976,0
2014-12-01,27.2,27.37,26.81,26.97,411344,0
2014-12-02,26.82,27.89,26.82,27.85,384130,0
2014-12-03,27.78,28.94,27.7,28.81,626489,0
2014-12-04,29.06,29.1,28.47,28.63,404539,0
2014-12-05,28.61,29.12,28.61,29.01,332042,0
2014-12-08,28.84,29.05,28.38,28.53,362214,0
2014-12-09,28.08,29.22,28.06,29.18,373029,0
2014-12-10,29,29.26,28.23,28.34,344735,0
2014-12-11,28.39,28.79,28.1,28.305,206832,0
2014-12-12,28,28.38,27.86,27.86,303572,0
2014-12-15,28,28.3,27.46,27.72,390969,0
2014-12-16,27.03,27.85,26.62,27.15,641972,0
2014-12-17,27.31,27.96,26.74,27.92,537648,0
2014-12-18,28.23,28.45,27.77,28.11,529345,0
2014-12-19,28,28.25,27.75,27.89,910974,0
2014-12-22,27.85,28.8,27.63,28.64,394525,0
2014-12-23,28.69,29.15,28.145,28.24,380674,0
2014-12-24,28.24,28.81,28.03,28.61,232771,0
2014-12-26,28.79,28.92,28.59,28.86,193255,0
2014-12-29,28.78,28.99,28.42,28.71,357991,0
2014-12-30,28.24,28.53,28.24,28.41,284587,0
2014-12-31,28.58,28.92,28.33,28.38,297814,0
2015-01-02,28.46,28.98,28.02,28.47,343461,0
2015-01-05,28.08,28.61,27.64,27.9,422650,0
2015-01-06,27.91,28,26.66,26.83,434025,0
2015-01-07,26.92,27.77,26.39,27,575232,0
2015-01-08,27.32,27.91,27.12,27.71,492346,0
2015-01-09,27.69,28.23,27.62,28.02,533026,0
2015-01-12,27.94,28.27,27.32,27.78,353650,0
2015-01-13,27.79,28.78,27.57,27.88,516686,0
2015-01-14,27.53,27.98,26.76,26.87,612066,0
2015-01-15,27,27.17,26.12,26.16,785426,0
2015-01-16,26.07,26.66,25.94,26.63,903054,0
2015-01-20,26.71,26.9,26.36,26.5,994799,0
2015-01-21,26.33,27.12,26.31,27.03,646004,0
2015-01-22,27.25,27.25,26.35,26.4,2028265,0
2015-01-23,25.9,28.5,25.36,27.8,2399764,0
2015-01-26,27.97,28.39,27.5,28.27,850283,0
2015-01-27,27.79,28.445,27.68,28,536139,0
2015-01-28,28.37,28.83,28.17,28.17,712610,0
2015-01-29,28.25,28.78,28.02,28.75,591510,0
2015-01-30,28.48,29,27.84,27.86,544189,0
2015-02-02,27.86,28.5,27.44,28.44,607336,0
2015-02-03,28.54,29.65,28.54,29.58,739896,0
2015-02-04,29.39,29.95,29.39,29.58,563033,0
2015-02-05,29.63,29.94,29.51,29.69,576789,0
2015-02-06,29.63,29.95,29.39,29.64,638948,0
2015-02-09,29.56,29.95,29.26,29.57,629235,0
2015-02-10,29.58,30,29.4,29.93,784371,0
2015-02-11,29.81,30.17,29.75,30.06,629989,0
2015-02-12,30.22,30.85,30.17,30.81,500357,0
2015-02-13,30.8,30.99,30.56,30.87,515901,0
2015-02-17,30.95,31.19,30.84,30.98,306389,0
2015-02-18,30.98,31.18,30.85,31.12,337744,0
2015-02-19,30.99,31.193,30.61,31.14,273453,0
2015-02-20,31.02,31.19,30.59,31.14,277071,0
2015-02-23,31.12,31.12,30.57,31.03,265532,0
2015-02-24,31,31.68,30.78,31.5,380846,0
2015-02-25,31.49,31.49,30.935,31.12,315037,0
2015-02-26,30.98,31.9,30.97,31.84,455389,0
2015-02-27,31.89,32.36,31.44,32.24,877601,0
2015-03-02,32.33,33.33,32.2,33.32,654000,0
2015-03-03,33.11,33.29,32.76,33.11,807800,0
2015-03-04,32.99,33.48,32.71,33.2,510900,0
2015-03-05,33.23,33.4,32.97,33.31,477000,0
2015-03-06,33.15,33.4,32.94,33.18,1144500,0
2015-03-09,33.16,33.48,33,33.29,279300,0
2015-03-10,33.27,33.3,32.93,33,383500,0
2015-03-11,33.22,33.44,32.92,33,563700,0
2015-03-12,32.5,33.13,32.5,33.08,680500,0
2015-03-13,33.2,33.28,32.6,33.2,418500,0
2015-03-16,33.29,33.94,33.29,33.89,448700,0
2015-03-17,33.9,33.9,33.53,33.86,656800,0
2015-03-18,35,35.01,34,34.68,947000,0
2015-03-19,34.85,36.8,34.53,36.68,1069400,0
2015-03-20,37.09,37.41,36.2,36.34,1393600,0
2015-03-23,36.99,37.02,36.23,36.78,647000,0
2015-03-24,36.78,37.1,36.56,36.81,568300,0
2015-03-25,36.65,36.87,35.01,35.11,618000,0
2015-03-26,34.65,34.99,34.05,34.5,599100,0
2015-03-27,34.53,35.33,34.1,35.13,890300,0
2015-03-30,35.41,35.77,35.2,35.59,351700,0
2015-03-31,35.52,35.54,35.05,35.4,283453,0
2015-04-01,35.24,35.42,34.58,35.25,246700,0
2015-04-02,35.35,35.81,35.16,35.21,257300,0
2015-04-06,34.87,35.48,34.71,35.28,301400,0
2015-04-07,35.57,35.57,34.95,34.95,311315,0
2015-04-08,34.94,35.81,34.84,35.81,467100,0
2015-04-09,35.62,35.99,35.34,35.79,399855,0
2015-04-10,35.74,35.89,35.52,35.67,224600,0
2015-04-13,35.68,35.79,35.19,35.25,317900,0
2015-04-14,35.58,35.79,34.86,35.12,427200,0
2015-04-15,35.37,35.8,35.15,35.58,347247,0
2015-04-16,35.43,35.88,35.14,35.37,450059,0
2015-04-17,35.09,35.5,34.52,34.76,389200,0
2015-04-20,34.82,35.65,34.78,35.45,316368,0
2015-04-21,35.67,36.18,35.38,36.14,308761,0
2015-04-22,36.23,36.23,35.49,35.98,204803,0
2015-04-23,36,36,35.33,35.73,525300,0
2015-04-24,36.24,36.254,32.05,32.4,1798372,0
2015-04-27,32.14,33.25,32.14,33.01,1208600,0
2015-04-28,33.42,33.51,32.74,33.33,608835,0
2015-04-29,33.28,33.82,33.11,33.43,461800,0
2015-04-30,33.42,33.74,33.2,33.36,885600,0
2015-05-01,33.83,34.3,33.41,33.98,694200,0
2015-05-04,34.17,34.37,33.75,33.77,437900,0
2015-05-05,33.72,33.92,32.66,32.83,392100,0
2015-05-06,32.85,33.15,32.59,33,392220,0
2015-05-07,33,33.68,32.964,33.44,438977,0
2015-05-08,33.52,34.14,33.15,33.81,305800,0
2015-05-11,33.87,34.11,33.83,33.88,221500,0
2015-05-12,33.62,33.84,33.19,33.76,238901,0
2015-05-13,33.77,34.3,33.47,33.6,472800,0
2015-05-14,33.87,33.87,33.45,33.8,833100,0
2015-05-15,33.86,34.35,33.54,33.6,370293,0
2015-05-18,33.51,34.59,33.51,34.39,931653,0
2015-05-19,34.48,34.73,34.23,34.7,543599,0
2015-05-20,34.85,35,34.59,34.89,440400,0
2015-05-21,34.82,34.99,34.63,34.79,387600,0
2015-05-22,34.89,35.04,34.7,35.01,460900,0
2015-05-26,34.9,34.9,34.2,34.27,288895,0
2015-05-27,34.42,35.91,34.35,35.85,632600,0
2015-05-28,35.54,36.145,35.35,36.11,1119399,0
2015-05-29,36.17,36.74,35.82,36.39,800100,0
2015-06-01,36.66,36.66,35.82,36.43,564149,0
2015-06-02,36.08,36.55,35.81,36.08,518216,0
2015-06-03,36.08,36.26,35.9,36.06,480300,0
2015-06-04,35.82,36.06,35.59,35.85,321100,0
2015-06-05,35.95,36.23,35.47,36.22,254800,0
2015-06-08,35.99,36.12,35.13,35.26,327600,0
2015-06-09,35.18,35.44,34.54,35.02,435950,0
2015-06-10,35.29,36.35,35,36.25,679473,0
2015-06-11,36.4,36.41,36.03,36.29,241896,0
2015-06-12,35.99,36.24,35.62,36.16,316200,0
2015-06-15,35.56,36.46,35.28,36.27,401500,0
2015-06-16,36.19,36.34,35.6,35.71,667400,0
2015-06-17,35.81,36.03,35.38,35.7,464700,0
2015-06-18,35.86,36.88,35.68,36.5,616100,0
2015-06-19,36.52,36.79,36.13,36.13,838100,0
2015-06-22,36.2,36.49,35.63,36.12,465500,0
2015-06-23,36.12,36.63,35.97,36.6,713748,0
2015-06-24,36.65,37.09,36.42,36.86,1065000,0
2015-06-25,36.94,37.18,36.86,36.97,539800,0
2015-06-26,36.93,37.04,36.26,36.67,1947300,0
2015-06-29,36.04,36.53,35,35.06,723900,0
2015-06-30,35.25,35.48,34.89,34.95,395030,0
2015-07-01,35.1,35.15,34.36,34.76,536400,0
2015-07-02,34.57,34.78,34.25,34.46,448400,0
2015-07-06,34.1,34.75,33.76,34.03,383200,0
2015-07-07,34.01,34.01,32.78,33.88,474500,0
2015-07-08,33.47,33.65,32.39,32.7,898400,0
2015-07-09,33.28,33.76,32.06,32.27,1202700,0
2015-07-10,32.62,33.21,32.55,33.13,472300,0
2015-07-13,33.25,33.37,32.84,33.25,272600,0
2015-07-14,33.21,33.89,33.19,33.77,238507,0
2015-07-15,33.74,33.85,32.95,33.11,365892,0
2015-07-16,33.31,33.59,32.87,33.34,764300,0
2015-07-17,33.33,33.58,32.67,33.08,383600,0
2015-07-20,33.29,33.3,32.95,33.02,333400,0
2015-07-21,32.93,33.44,32.93,33.08,385000,0
2015-07-22,32.57,32.57,31.27,31.67,974700,0
2015-07-23,31.98,33.94,31.98,32.72,1108300,0
2015-07-24,33.4,33.95,32.24,32.73,1019300,0
2015-07-27,32.35,32.47,31.69,31.78,732600,0
2015-07-28,31.82,32.26,31.1,32.23,824400,0
2015-07-29,32.14,32.81,31.88,32.72,618100,0
2015-07-30,32.53,33.32,32.41,33.12,523500,0
2015-07-31,33.19,33.36,32.64,32.94,563800,0
2015-08-03,33.11,33.55,32.48,32.66,510407,0
2015-08-04,32.59,32.72,32.01,32.47,488400,0
2015-08-05,32.64,33.71,32.64,33.32,476300,0
2015-08-06,33.44,33.45,32.54,32.8,331107,0
2015-08-07,32.54,33.03,32.52,33,262800,0
2015-08-10,33.37,34.23,33.31,33.82,503800,0
2015-08-11,33.23,33.74,32.79,32.95,385012,0
2015-08-12,32.53,33.22,32.1,32.9,450800,0
2015-08-13,33,33.72,32.71,33.05,352400,0
2015-08-14,32.82,33.39,32.51,33.38,356100,0
2015-08-17,33.15,34.11,32.91,34.1,349500,0
2015-08-18,33.87,33.87,32.62,32.73,263200,0
2015-08-19,32.53,33.17,32.16,32.62,423300,0
2015-08-20,32.16,32.69,30.7,31.15,465100,0
2015-08-21,30.56,31.69,30.31,30.92,575500,0
2015-08-24,28.64,31.26,28.24,29.54,1021023,0
2015-08-25,29.99,30.65,28.98,29.03,796200,0
2015-08-26,29.74,30.69,29.19,30.6,488200,0
2015-08-27,30.71,31.88,30.55,31.77,524300,0
2015-08-28,31.51,32.18,31.51,31.94,413800,0
2015-08-31,31.71,32.29,31.55,31.76,309400,0
2015-09-01,31,31.54,30.96,31.12,498500,0
2015-09-02,31.47,31.92,30.94,31.55,558600,0
2015-09-03,31.81,32.44,31.59,32.2,372600,0
2015-09-04,31.59,32.15,31.4,31.56,355900,0
2015-09-08,32.27,33.07,32.09,32.79,355600,0
2015-09-09,33.58,33.83,32.8,33.18,403600,0
2015-09-10,33.07,33.65,32.89,33.22,252615,0
2015-09-11,32.91,33.32,32.54,33.26,301000,0
2015-09-14,33.31,33.57,32.99,33.14,277500,0
2015-09-15,33.31,33.69,32.95,33.29,397300,0
2015-09-16,33.4,33.4,32.91,33.26,360200,0
2015-09-17,33.29,33.52,32.88,33.04,293992,0
2015-09-18,32.55,32.95,32.16,32.25,847100,0
2015-09-21,32.59,32.83,31.57,31.93,442200,0
2015-09-22,31.52,31.52,30.9,31.26,493500,0
2015-09-23,31.44,31.94,31.16,31.7,537675,0
2015-09-24,31.4,31.82,30.89,31.63,434525,0
2015-09-25,32.08,32.65,31.63,32.24,514600,0
2015-09-28,32.1,32.45,30.99,31.01,442359,0
2015-09-29,31.12,31.62,30.75,31.54,418900,0
2015-09-30,31.98,32.83,31.98,32.82,511700,0
2015-10-01,32.8,32.88,31.51,32.21,441900,0
2015-10-02,31.94,33.11,31.36,33.1,479200,0
2015-10-05,33.51,34.2,33.36,34.03,628628,0
2015-10-06,33.98,34.68,33.55,34.35,682600,0
2015-10-07,34.51,35.8,34.5,35.66,794600,0
2015-10-08,35.45,36.07,35.05,36.07,447200,0
2015-10-09,36.06,36.06,35.04,35.27,382600,0
2015-10-12,35.23,35.23,34.81,35.14,307721,0
2015-10-13,34.92,35.37,34.56,34.59,293600,0
2015-10-14,34.99,35.77,34.69,35.34,1213000,0
2015-10-15,35.71,36.9,35.37,36.52,1043700,0
2015-10-16,36.72,37.68,36.5,37.36,765600,0
2015-10-19,36.55,37.3,34.62,35.33,1520116,0
2015-10-20,35.52,35.52,34.31,35.12,891200,0
2015-10-21,35.32,35.74,34.9,35,657400,0
2015-10-22,35.35,35.87,35.05,35.86,475000,0
2015-10-23,36.11,36.43,35.66,36.26,547900,0
2015-10-26,36.22,36.55,35.58,36.38,473700,0
2015-10-27,35.92,37.1,35.6,36.37,602100,0
2015-10-28,36.5,37.06,36.24,37.05,1127100,0
2015-10-29,36.56,37.47,36.52,36.78,538900,0
2015-10-30,36.76,37.01,35.05,36.01,1993500,0
2015-11-02,36,36.63,35.85,36.51,634562,0
2015-11-03,36.1,36.52,35.94,36.28,868100,0
2015-11-04,36.56,37.12,36.288,36.9,693700,0
2015-11-05,37.17,37.43,36.77,36.85,567900,0
2015-11-06,37.56,39.56,36.12,38.66,1796800,0
2015-11-09,38.78,38.899,37.65,37.94,515758,0
2015-11-10,37.69,37.97,36.8,36.91,773200,0
2015-11-11,37.09,38.22,36.97,36.99,441600,0
2015-11-12,37.07,37.73,35.76,35.9,714700,0
2015-11-13,35.79,35.86,35.19,35.45,634800,0
2015-11-16,35.53,36.16,35.4,36.15,392600,0
2015-11-17,36.18,37.49,36.17,36.74,612500,0
2015-11-18,36.89,37.34,36.26,36.99,1208400,0
2015-11-19,36.75,37,36.42,36.69,665000,0
2015-11-20,36.98,37.11,36.69,36.75,637800,0
2015-11-23,36.63,36.85,36.19,36.21,340300,0
2015-11-24,34.78,34.83,33.06,33.87,4547800,0
2015-11-25,34.55,35.8,34.42,35.63,3027700,0
2015-11-27,35.92,36.13,35.53,36.13,691700,0
2015-11-30,36.28,36.32,35.85,36.01,1312900,0
2015-12-01,36.24,36.63,35.99,36.6,993125,0
2015-12-02,36.75,36.88,36.459,36.67,1005018,0
2015-12-03,37.09,37.1,36.32,36.59,1406096,0
2015-12-04,36.6,37.42,36.43,37.34,850800,0
2015-12-07,37.37,37.37,35.93,36.12,873400,0
2015-12-08,35.79,36.06,35.22,36,699313,0
2015-12-09,35.9,36.16,34.94,34.98,714900,0
2015-12-10,34.81,35.68,34.7,35.23,734900,0
2015-12-11,34.58,34.88,33.79,33.95,826600,0
2015-12-14,33.77,34.03,32.54,32.92,916660,0
2015-12-15,33.28,33.66,32.63,32.7,1200700,0
2015-12-16,32.32,32.89,31.97,32.84,1945300,0
2015-12-17,33.27,34.23,32.33,32.34,670000,0
2015-12-18,32.33,32.33,31.37,31.51,2279200,0
2015-12-21,31.83,32.1,31.5,31.92,926700,0
2015-12-22,32.12,32.52,31.52,32.32,482702,0
2015-12-23,32.49,32.93,32.24,32.71,525400,0
2015-12-24,32.61,33.26,32.595,33,283366,0
2015-12-28,32.78,33.06,32.56,33.06,533232,0
2015-12-29,33.23,34.03,33.06,33.91,703543,0
2015-12-30,33.92,33.97,33.38,33.39,326856,0
2015-12-31,33.31,33.35,32.58,32.59,492250,0
2016-01-04,32.03,32.04,31.28,31.65,745445,0
2016-01-05,31.66,31.74,30.85,31.28,581755,0
2016-01-06,30.77,31.21,30.355,30.87,528126,0
2016-01-07,30.25,30.25,29.335,29.69,1525613,0
2016-01-08,29.82,30.4,28.91,29,1255073,0
2016-01-11,29.36,30.97,29.36,30.85,1966782,0
2016-01-12,31.31,31.99,30.6,31.33,1924154,0
2016-01-13,31.75,32.42,30.88,30.98,2536520,0
2016-01-14,31.36,32.37,30.93,31.8,2085735,0
2016-01-15,30.79,31.04,29.77,29.77,7153341,0
2016-01-19,30.15,30.42,29.28,29.83,1514800,0
2016-01-20,29.48,30.42,29,30,1494356,0
2016-01-21,30.25,31.15,29.85,30.56,1371355,0
2016-01-22,31.09,31.59,30.435,31.5,1040430,0
2016-01-25,31.46,31.735,30.48,30.74,920732,0
2016-01-26,30.78,31,30.4,30.96,1076216,0
2016-01-27,30.69,31.25,30,30.42,1051571,0
2016-01-28,30.63,30.835,29.95,30.41,1522437,0
2016-01-29,31.31,32.59,30.8,31.7,2428428,0
2016-02-01,31.39,31.75,30.02,31.33,1263607,0
2016-02-02,30.75,30.85,29.8,29.89,788164,0
2016-02-03,30.24,30.61,29.05,30.09,1209614,0
2016-02-04,30.04,31.22,30,31.14,1189091,0
2016-02-05,31.08,31.69,30.545,31.15,2230691,0
2016-02-08,30.47,31.04,29.5604,30.8,2104783,0
2016-02-09,30.38,31.51,29.84,29.93,1041403,0
2016-02-10,30.16,31.43,30,30.19,1013115,0
2016-02-11,29.59,30.51,29,30.22,952347,0
2016-02-12,30.56,30.9,29.89,30.88,666599,0
2016-02-16,31.31,32.655,30.675,32.44,983836,0
2016-02-17,32.57,33.37,32.44,33.28,1101863,0
2016-02-18,33.41,33.52,32.52,32.54,492898,0
2016-02-19,32.42,33.09,31.41,32.43,1272153,0
2016-02-22,32.49,33.29,32.43,33.27,707072,0
2016-02-23,33.05,33.44,32.77,32.78,477074,0
2016-02-24,32.3,33.33,31.98,33.24,525113,0
2016-02-25,34.02,34.37,32.99,34.34,1486754,0
2016-02-26,34.4,34.95,33.96,34.46,1316531,0
2016-02-29,34.5,35.45,34.46,34.63,640686,0
2016-03-01,34.97,36.13,34.45,36.11,1041174,0
2016-03-02,35.93,36.26,35.575,35.96,861606,0
2016-03-03,35.96,36.11,35.57,36,688956,0
2016-03-04,36.15,36.54,35.64,36.21,540738,0
2016-03-07,35.53,36.05,34.68,35.35,1701735,0
2016-03-08,34.58,35.05,34.03,34.11,1080053,0
2016-03-09,34.38,34.71,33.95,34.66,813337,0
2016-03-10,34.82,35.25,34.1,34.4,706817,0
2016-03-11,34.8,35.29,34.47,35.19,888266,0
2016-03-14,35.07,35.34,34.53,34.53,620737,0
2016-03-15,34.4,34.89,33.77,34.88,851866,0
2016-03-16,34.7,36.14,34.435,35.89,1096162,0
2016-03-17,35.45,36.64,35.22,36.5,1181246,0
2016-03-18,36.79,37.33,36.5001,37.17,1968506,0
2016-03-21,37.62,37.77,36.8,37.44,1190838,0
2016-03-22,37.38,37.74,36.91,37.58,1122199,0
2016-03-23,37.81,37.81,36.93,37.06,1169203,0
2016-03-24,36.83,38.78,36.8,38.54,3179320,0
2016-03-28,38.99,39,38.03,38.28,1935134,0
2016-03-29,38.4,39.01,37.9,38.8,1831871,0
2016-03-30,39,39.16,38.32,38.43,1206631,0
2016-03-31,38.28,38.63,38.04,38.31,738150,0
2016-04-01,37.94,38.67,37.7,38.55,638490,0
2016-04-04,38.49,38.54,37.87,37.96,498207,0
2016-04-05,37.59,38.0289,37.3,37.46,737123,0
2016-04-06,37.38,37.91,36.63,37.83,928890,0
2016-04-07,37.59,37.75,36.82,37.11,664466,0
2016-04-08,37.56,37.665,36.89,37.19,522344,0
2016-04-11,37.41,38.25,37.26,37.28,1080700,0
2016-04-12,37.22,37.605,35.43,36.65,1346623,0
2016-04-13,36.96,37.81,36.74,37.57,784548,0
2016-04-14,37.37,37.7,36.9,37.42,427823,0
2016-04-15,37.26,37.92,36.735,37.01,580119,0
2016-04-18,36.75,37.15,36.19,37.03,346654,0
2016-04-19,37.03,37.068,36.21,36.6,377189,0
2016-04-20,36.45,37.28,36.32,37.14,502288,0
2016-04-21,37.04,37.55,36.56,36.66,555254,0
2016-04-22,36.56,37.39,36.56,37.01,481907,0
2016-04-25,36.9,37.24,36.38,36.44,590411,0
2016-04-26,36.69,37.82,36.69,36.96,926092,0
2016-04-27,36.63,37.5,36.63,37.39,475187,0
2016-04-28,36.92,37.47,36.05,36.18,622196,0
2016-04-29,34.5,35.68,32.91,33.79,2592233,0
2016-05-02,33.97,33.97,33.09,33.8,1550237,0
2016-05-03,33.5,33.72,32.9501,33.27,863511,0
2016-05-04,32.97,33.41,32.4,32.49,772933,0
2016-05-05,32.85,33.12,32.31,32.48,620809,0
2016-05-06,32.2,32.59,31.7,32.56,856707,0
2016-05-09,32.53,33.13,32.24,32.32,492402,0
2016-05-10,32.49,32.76,32.215,32.58,637745,0
2016-05-11,32.6,33.17,32.45,32.62,735194,0
2016-05-12,32.73,32.76,31.06,31.43,1008268,0
2016-05-13,31.47,32.09,31.11,31.33,681755,0
2016-05-16,31.32,32.16,31.32,31.8,756623,0
2016-05-17,31.75,32.18,31.04,31.23,1082817,0
2016-05-18,31.15,32.09,31.15,31.59,700050,0
2016-05-19,31.78,32.235,31.09,31.56,897773,0
2016-05-20,31.8,32.6,31.8,32.45,623410,0
2016-05-23,32.59,33.11,31.61,32.35,790036,0
2016-05-24,32.69,33.6,32.68,33.34,880307,0
2016-05-25,33.51,33.55,33.1489,33.34,533344,0
2016-05-26,33.2,33.75,33.12,33.37,733712,0
2016-05-27,33.31,33.92,33.31,33.49,505832,0
2016-05-31,33.67,33.9,33.52,33.83,825429,0
2016-06-01,33.53,33.9,33.37,33.81,736062,0
2016-06-02,33.58,33.92,33.34,33.55,555766,0
2016-06-03,33.61,33.63,33.13,33.57,573264,0
2016-06-06,33.76,34.1,33.57,33.92,705118,0
2016-06-07,34.11,34.4,33.88,34.32,789221,0
2016-06-08,34.29,34.36,33.88,34.1,422333,0
2016-06-09,33.78,34.41,33.6,34.11,662994,0
2016-06-10,33.27,33.98,33.15,33.33,577392,0
2016-06-13,33.12,34.09,33.12,33.81,994078,0
2016-06-14,33.74,34.13,33.45,33.95,1180983,0
2016-06-15,34.13,34.23,33.79,33.85,509022,0
2016-06-16,33.42,33.73,32.86,33.65,716739,0
2016-06-17,33.65,33.65,32.58,32.87,1127262,0
2016-06-20,33.43,34.13,33.27,33.39,611366,0
2016-06-21,33.5,33.6,33.13,33.46,480568,0
2016-06-22,33.5,34.12,33.26,33.3,492993,0
2016-06-23,33.8,34.56,33.77,34.31,1143998,0
2016-06-24,32.5,33.16,31.69,31.75,1779615,0
2016-06-27,31.31,31.31,29.68,30.15,1742253,0
2016-06-28,30.51,31.29,30,30.94,963145,0
2016-06-29,31.45,31.635,30.3404,31.36,667157,0
2016-06-30,31.54,32.77,31.54,32.68,1246517,0
2016-07-01,32.38,32.86,32.24,32.36,478755,0
2016-07-05,32,32.36,31.18,31.41,473717,0
2016-07-06,31.09,31.93,30.68,31.79,688531,0
2016-07-07,31.86,32.53,31.86,32.36,578344,0
2016-07-08,32.91,33.98,32.57,33.615,1239105,0
2016-07-11,33.88,34.26,33.81,34.06,644827,0
2016-07-12,34.52,34.76,33.94,34.25,938974,0
2016-07-13,34.47,34.72,34,34.01,537451,0
2016-07-14,34.36,34.36,33.755,34.13,651425,0
2016-07-15,34.2,34.26,33.71,33.87,679040,0
2016-07-18,34.05,34.3,33.86,34.21,799973,0
2016-07-19,34.14,34.46,34.11,34.36,306304,0
2016-07-20,34.61,34.985,34.47,34.74,457055,0
2016-07-21,34.8,34.99,34.23,34.33,612137,0
2016-07-22,34.14,34.745,33.64,34.72,475429,0
2016-07-25,34.78,35.15,34.78,34.99,776943,0
2016-07-26,35.16,36.62,34.98,36.3,1574222,0
2016-07-27,36.57,36.73,36.06,36.11,1023574,0
2016-07-28,35.55,36.63,35.22,36.2,1459006,0
2016-07-29,37.99,39.195,37.1255,39,2680075,0
2016-08-01,39,39.32,38.55,38.95,1317414,0
2016-08-02,38.71,38.87,37.74,37.99,768794,0
2016-08-03,37.98,38.39,37.874,38.3,631600,0
2016-08-04,38.25,38.71,38.24,38.4,634361,0
2016-08-05,38.63,39.37,38.45,39.18,1069254,0
2016-08-08,39.31,39.395,38.76,39.08,1181267,0
2016-08-09,39.21,39.52,39.14,39.39,710375,0
2016-08-10,39.38,39.44,38.9,39.13,479854,0
2016-08-11,39.42,39.77,39.18,39.74,746567,0
2016-08-12,39.65,39.94,39.57,39.78,561852,0
2016-08-15,39.96,40.26,39.81,39.85,1071841,0
2016-08-16,39.84,39.88,39.44,39.47,626884,0
2016-08-17,39.37,39.65,39.1,39.51,435018,0
2016-08-18,39.51,39.9,39.51,39.73,337199,0
2016-08-19,39.72,40.52,39.64,40.1,458514,0
2016-08-22,39.91,40.47,38.95,40.41,588767,0
2016-08-23,40.77,40.77,40.46,40.66,507250,0
2016-08-24,40.57,40.86,40.24,40.39,396015,0
2016-08-25,40.21,40.35,40.06,40.2,723233,0
2016-08-26,40.18,40.5,39.48,39.72,1004652,0
2016-08-29,39.88,40.15,39.75,39.83,467388,0
2016-08-30,40.05,40.65,39.925,40.19,388896,0
2016-08-31,40.23,40.324,39.67,39.96,666462,0
2016-09-01,40.06,40.48,39.63,40.39,575768,0
2016-09-02,40.22,40.61,39.9,40.11,710055,0
2016-09-06,40.2,40.5,39.47,39.69,715271,0
2016-09-07,39.82,39.9999,39.15,39.36,728897,0
2016-09-08,39.73,40.77,39.5,40.73,1538631,0
2016-09-09,40.46,40.7,39.01,39.01,1063054,0
2016-09-12,38.93,40.26,38.63,40.23,708890,0
2016-09-13,39.94,40.38,39.41,39.57,677191,0
2016-09-14,39.58,39.885,39.13,39.52,913371,0
2016-09-15,39.47,41.03,39.33,40.93,951388,0
2016-09-16,41.22,41.5,40.52,41.06,1930988,0
2016-09-19,41.42,42.11,41.22,41.35,641102,0
2016-09-20,41.82,41.82,40.56,40.62,640623,0
2016-09-21,40.87,41.2,40.48,41.12,561604,0
2016-09-22,41.35,42.165,41.3,42.11,1009215,0
2016-09-23,41.84,42.065,40.85,40.96,771388,0
2016-09-26,40.82,40.925,40.21,40.25,411383,0
2016-09-27,40.14,40.915,39.76,40.89,744030,0
2016-09-28,40.94,41.31,40.52,41.08,594883,0
2016-09-29,40.89,41.26,40.16,40.87,715640,0
2016-09-30,41.18,42.19,41.01,41.98,1307291,0
2016-10-03,41.75,42.02,41.18,41.38,748186,0
2016-10-04,41.39,41.82,41.03,41.31,378264,0
2016-10-05,41.45,42.049,41.09,41.91,547802,0
2016-10-06,41.95,42.64,41.52,42.42,724885,0
2016-10-07,42.36,42.36,41.34,41.59,720426,0
2016-10-10,41.79,42.16,40.76,40.79,833845,0
2016-10-11,40.43,40.444,38.73,39.02,1163082,0
2016-10-12,39,39,38.32,38.48,984925,0
2016-10-13,38.03,38.17,37.11,38.02,982432,0
2016-10-14,38.15,38.68,37.99,38.01,734738,0
2016-10-17,37.88,38.1,37.65,37.73,376538,0
2016-10-18,38.21,38.39,37.9,37.92,540545,0
2016-10-19,37.66,38.13,37.3,38.08,486994,0
2016-10-20,37.83,38.3535,37.71,38.26,777750,0
2016-10-21,38.06,40.76,37.72,39.43,3455238,0
2016-10-24,39.97,40.49,39.46,40.36,1112513,0
2016-10-25,40.36,40.69,40.03,40.24,704069,0
2016-10-26,39.99,42.26,39.99,42,2319163,0
2016-10-27,42.08,42.33,41.94,42.14,1385145,0
2016-10-28,42.2,42.52,41.98,42.06,1173748,0
2016-10-31,42.12,42.41,41.945,42.13,1123201,0
2016-11-01,42.14,42.635,41.14,41.96,1369737,0
2016-11-02,41.96,42.37,41.4249,41.83,969157,0
2016-11-03,47.26,50,45.92,47.99,6228218,0
2016-11-04,47.48,47.93,46.34,46.59,2239258,0
2016-11-07,47.54,48.02,46.7501,47.84,1691378,0
2016-11-08,47.58,47.6975,46.37,46.72,1862485,0
2016-11-09,45.68,48.29,45.51,47.99,1731952,0
2016-11-10,48.84,49.33,46.8,47.86,3199632,0
2016-11-11,50.43,52.1,48.14,51.1,3651201,0
2016-11-14,51.23,52.24,50.74,51.64,2253258,0
2016-11-15,51.27,53.39,51.27,53.03,1309566,0
2016-11-16,52.93,54.16,52.905,53.95,1083692,0
2016-11-17,54.25,54.95,53.53,54.46,1369986,0
2016-11-18,54.32,54.69,53.91,54.3,1519739,0
2016-11-21,54.47,55.72,54.04,54.95,1305077,0
2016-11-22,55.57,56.73,54.96,55.64,1873484,0
2016-11-23,55.47,56.12,55.07,55.85,1306798,0
2016-11-25,55.89,56.18,55.45,56.13,436739,0
2016-11-28,55.93,56.63,55.57,55.94,1005842,0
2016-11-29,56.26,56.26,54.865,55.07,1693233,0
2016-11-30,55.18,55.69,54.75,54.75,983844,0
2016-12-01,54.76,54.85,52.03,52.63,2220963,0
2016-12-02,52.48,53.45,52.185,52.95,1214163,0
2016-12-05,53.53,53.83,53.01,53.4,1036638,0
2016-12-06,53.42,54.69,53.42,54.45,727081,0
2016-12-07,54.51,55.99,54.23,55.68,1078765,0
2016-12-08,55.9,57.32,55.43,56.72,947941,0
2016-12-09,57.23,57.23,55.68,55.72,970019,0
2016-12-12,55.31,55.8,53.89,54.34,1169714,0
2016-12-13,54.84,55.56,54.62,55.19,625092,0
2016-12-14,54.94,55.52,54.28,54.7,841603,0
2016-12-15,54.72,56.86,54.595,56.01,792988,0
2016-12-16,56.28,56.86,55.4,55.49,1236672,0
2016-12-19,55.16,56.01,55.16,55.86,598826,0
2016-12-20,56.34,57.2396,55.88,56.79,879317,0
2016-12-21,56.62,56.87,56.25,56.32,573921,0
2016-12-22,56.37,56.6775,55.57,55.76,571433,0
2016-12-23,55.78,56.39,55.64,56.12,408298,0
2016-12-27,56.09,56.94,55.95,56.19,610488,0
2016-12-28,56.35,56.44,54.88,55.24,651238,0
2016-12-29,55.1,55.61,54.73,55.29,666071,0
2016-12-30,55.5,56.05,53.7,53.97,861082,0
2017-01-03,54.67,56,54.15,54.58,933099,0
2017-01-04,53.16,55.42,53.12,55.33,1429318,0
2017-01-05,55.32,56.18,54.74,55.07,950692,0
2017-01-06,55.04,55.68,54.68,55.31,1077681,0
2017-01-09,55.13,56,54.57,55.64,800656,0
2017-01-10,55.86,56.66,55.69,56.35,899553,0
2017-01-11,56.46,57.97,55.95,57.25,1225793,0
2017-01-12,57.08,57.08,54.9,55.96,1201594,0
2017-01-13,56.24,56.85,55.79,56.27,984535,0
2017-01-17,55.91,56.18,54.42,54.57,1120960,0
2017-01-18,54.71,56.07,54.53,55.47,1374777,0
2017-01-19,55.25,56.28,54.94,55.13,1135904,0
2017-01-20,55.23,56.83,55.11,56.56,1538644,0
2017-01-23,56.4,57,55.52,55.76,1181145,0
2017-01-24,55.95,56,55,55.5,1401391,0
2017-01-25,56.13,56.965,55.98,56.37,747116,0
2017-01-26,56.72,56.98,55.865,56.56,1577061,0
2017-01-27,55.74,56.25,54.33,55.63,2026853,0
2017-01-30,55.18,55.22,53.62,54.39,1631964,0
2017-01-31,54.24,54.24,52.31,53.15,1989148,0
2017-02-01,53.83,54.74,52.75,53.55,1203454,0
2017-02-02,53.17,54.1,52.62,53.5,871059,0
2017-02-03,53.8,54.79,53.8,54.55,854503,0
2017-02-06,54.23,54.5,53.4,54.16,568721,0
2017-02-07,54.31,54.8,53.82,54.49,704359,0
2017-02-08,54.56,54.88,53.22,53.35,1095764,0
2017-02-09,53.37,54.015,53.06,53.68,1039880,0
2017-02-10,54.01,54.01,52.75,53.45,770259,0
2017-02-13,53.74,53.93,52.9773,53.23,1123531,0
2017-02-14,53.22,53.63,52.69,53.32,545733,0
2017-02-15,53.42,54.38,53.13,54.23,820168,0
2017-02-16,54.36,54.725,53.53,53.94,474424,0
2017-02-17,53.8,54.27,53.25,54.26,612720,0
2017-02-21,54.19,54.99,53.82,54.33,586115,0
2017-02-22,54.3,54.43,53.86,54.31,403343,0
2017-02-23,54.22,54.37,53.29,53.49,765318,0
2017-02-24,52.53,53.49,52.5,53.14,692869,0
2017-02-27,53.17,53.77,52.8,53.62,695859,0
2017-02-28,53.49,53.49,51.79,51.82,949607,0
2017-03-01,52.76,53.46,52.15,53.3,897387,0
2017-03-02,53.22,53.64,52.68,52.85,828700,0
2017-03-03,52.75,53.27,51.76,52.49,837222,0
2017-03-06,52,52.75,51.53,52.49,879722,0
2017-03-07,52.55,52.98,52.25,52.41,839401,0
2017-03-08,52.76,53.33,52.08,52.18,1014351,0
2017-03-09,52.06,52.17,51.38,51.5,826527,0
2017-03-10,51.83,52.41,51.5,52.03,698845,0
2017-03-13,52.06,52.43,51.58,52.25,523889,0
2017-03-14,51.92,52.08,51.19,51.6,527378,0
2017-03-15,51.31,52.72,51.2,52.6,792948,0
2017-03-16,52.86,53.06,52.61,52.72,440412,0
2017-03-17,52.84,53.0211,52.28,52.64,1179627,0
2017-03-20,52.64,52.92,52.335,52.5,388850,0
2017-03-21,52.96,53,50.7,50.86,914178,0
2017-03-22,51.33,51.54,50.59,51.28,523538,0
2017-03-23,51.21,51.83,51.02,51.17,348673,0
2017-03-24,51.38,52.42,51.38,51.59,547933,0
2017-03-27,50.83,51.7,50.32,51.48,683450,0
2017-03-28,51.23,52.06,51.03,51.88,505484,0
2017-03-29,51.67,51.82,51.13,51.46,611310,0
2017-03-30,51.56,52.17,51.43,51.49,749897,0
2017-03-31,51.43,51.8256,51.06,51.53,626747,0
2017-04-03,51.66,51.99,50.6,50.92,624255,0
2017-04-04,50.75,51.27,50.27,50.71,626961,0
2017-04-05,50.89,51.2,48.46,48.51,1738013,0
2017-04-06,48.41,49.66,48.05,49.18,1545254,0
2017-04-07,48.98,49.82,48.65,49.57,1099762,0
2017-04-10,49.46,49.96,48.56,48.91,962272,0
2017-04-11,48.73,49.36,47.32,48.58,1282147,0
2017-04-12,48.55,48.725,47.12,47.32,1030590,0
2017-04-13,47.08,47.86,46.76,46.81,842949,0
2017-04-17,47.01,47.42,46.76,47.38,810151,0
2017-04-18,47,48.14,46.92,48.03,1068077,0
2017-04-19,48.37,48.9802,47.85,48,997677,0
2017-04-20,48.37,49.61,48.03,49.53,1027761,0
2017-04-21,49.33,49.42,48.49,49.1,809693,0
2017-04-24,50.04,50.56,49.72,50.27,1111792,0
2017-04-25,50.64,51.22,50.34,50.49,888904,0
2017-04-26,50.05,50.15,48.93,48.99,1429833,0
2017-04-27,49.08,49.71,48.92,49.14,1746185,0
2017-04-28,51.85,52,46.81,46.94,2791718,0
2017-05-01,47.03,48.8,46.97,48.71,1854747,0
2017-05-02,48.67,48.81,47.79,48.71,1091133,0
2017-05-03,48.34,48.86,48.02,48.8,1097868,0
2017-05-04,48.89,49.29,48.1732,49,1016418,0
2017-05-05,49.28,49.28,48.51,48.85,860234,0
2017-05-08,48.78,48.94,48.27,48.65,1044179,0
2017-05-09,48.64,49.61,48.53,49.25,806946,0
2017-05-10,49.6,49.97,49.41,49.74,614239,0
2017-05-11,49.5,50.11,49.28,49.53,729542,0
2017-05-12,49.41,49.7207,49.2,49.44,569292,0
2017-05-15,49.57,50.46,49.45,50.16,601462,0
2017-05-16,50.22,50.67,49.775,50.62,612152,0
2017-05-17,49.52,50.21,47.29,47.36,1290126,0
2017-05-18,47.18,48.25,46.7461,47.94,1367909,0
2017-05-19,48.24,48.66,47.61,48.16,734684,0
2017-05-22,48.56,49.88,47.844,48.36,775307,0
2017-05-23,48.49,48.65,47.66,48.54,821997,0
2017-05-24,48.74,49.84,48.52,49.76,955123,0
2017-05-25,50.25,50.66,49.77,49.86,627192,0
2017-05-26,49.66,49.7946,49.06,49.12,494601,0
2017-05-30,49.15,49.69,48.63,48.93,659540,0
2017-05-31,49.21,49.47,48.13,49.11,891270,0
2017-06-01,49.45,50.79,48.935,50.62,1121354,0
2017-06-02,50.8,51.45,49.94,51.24,1361853,0
2017-06-05,51.17,51.63,50.09,50.11,827320,0
2017-06-06,50,50.695,49.76,50.41,1081092,0
2017-06-07,50.53,51.29,50.19,50.68,972469,0
2017-06-08,50.89,52.91,50.25,52.79,1449183,0
2017-06-09,53,53.28,48.9,49.99,1726295,0
2017-06-12,49.38,50.8,48.71,48.95,1785616,0
2017-06-13,49.42,50.47,48.6,49.13,747168,0
2017-06-14,48.25,48.93,47.55,48.22,1206217,0
2017-06-15,47.34,48.32,47.25,48.05,761782,0
2017-06-16,47.62,48.47,47.42,48.03,1541919,0
2017-06-19,48.59,48.92,47.96,48.38,1093012,0
2017-06-20,48.44,48.89,47.72,48.03,1008490,0
2017-06-21,48.1,48.68,47.79,48.55,1087019,0
2017-06-22,48.52,48.885,47.92,48.38,1007600,0
2017-06-23,48.42,49.57,48.16,48.4,12934865,0
2017-06-26,48.88,49.0425,47.61,47.92,1254336,0
2017-06-27,47.67,48.4,47.03,47.06,1528919,0
2017-06-28,47.43,47.93,46.53,47.84,1172776,0
2017-06-29,47.76,47.76,46.085,46.8,1438442,0
2017-06-30,46.88,47.28,46.12,46.79,916775,0
2017-07-03,47.2,47.6,46.67,46.69,497397,0
2017-07-05,46.92,47.89,46.79,47.33,1128860,0
2017-07-06,48,48.26,47.25,47.75,1432496,0
2017-07-07,47.97,48.88,47.915,48.55,900095,0
2017-07-10,48.64,49.21,48.11,48.86,848461,0
2017-07-11,48.92,49.64,48.62,49.14,870744,0
2017-07-12,49.64,50.63,49.51,50.2,1129021,0
2017-07-13,50.1,50.44,49.56,50.24,1101796,0
2017-07-14,50.23,50.68,50.165,50.63,1171081,0
2017-07-17,50.68,51,50.03,50.98,1281258,0
2017-07-18,50.73,51.17,50.4,51.06,1078080,0
2017-07-19,51.31,51.87,51.27,51.76,1228451,0
2017-07-20,51.98,53.38,51.69,53.21,1296380,0
2017-07-21,52.97,53.88,52.153,52.92,861488,0
2017-07-24,53.05,53.8,52,52.87,1247738,0
2017-07-25,52.97,53.72,52.36,53.565,1223604,0
2017-07-26,53.7,53.87,53.235,53.65,1346505,0
2017-07-27,53.88,54.32,52.9,53.65,2505699,0
2017-07-28,54.59,54.59,52.27,52.59,1249398,0
2017-07-31,52.77,53.08,52.05,52.06,1270047,0
2017-08-01,52.42,53.64,52.07,53.55,925522,0
2017-08-02,53.65,53.65,52.01,52.04,655569,0
2017-08-03,52.08,52.79,51.96,52.13,968100,0
2017-08-04,51.5681,52.6,51.35,51.78,720889,0
2017-08-07,51.8,52.13,51.25,51.75,1339275,0
2017-08-08,51.66,52.15,51.38,51.46,710430,0
2017-08-09,50.95,51.49,50.51,51.15,820650,0
2017-08-10,50.71,50.86,49.41,49.43,979136,0
2017-08-11,49.38,49.73,48.71,49.26,1506214,0
2017-08-14,49.64,50.64,49.64,50.38,1117559,0
2017-08-15,50.42,50.52,49.96,50.25,679577,0
2017-08-16,50.36,51.14,50.36,50.63,797681,0
2017-08-17,50.38,50.73,48.85,48.89,514033,0
2017-08-18,48.87,49.13,48.68,48.78,701810,0
2017-08-21,48.63,48.77,47.94,48.15,473233,0
2017-08-22,48.38,48.96,48.36,48.86,809437,0
2017-08-23,48.44,49.04,48.31,48.87,547383,0
2017-08-24,49.05,49.33,48.8814,49.27,701218,0
2017-08-25,49.3,49.78,48.555,48.63,947959,0
2017-08-28,48.66,49.04,48.53,49,687141,0
2017-08-29,48.46,49.12,48.368,48.9,383198,0
2017-08-30,48.88,50.15,48.88,50,502254,0
2017-08-31,49.96,50.5,49.75,50.38,401853,0
2017-09-01,50.44,50.99,50.44,50.58,533055,0
2017-09-05,50.32,50.39,49.06,49.52,612828,0
2017-09-06,49.7,49.86,49,49.44,541708,0
2017-09-07,49.65,49.65,48.7,48.9,611790,0
2017-09-08,48.9,49.12,48.41,48.8,1655174,0
2017-09-11,49.25,49.64,49.06,49.45,882876,0
2017-09-12,49.46,50.03,49.25,49.81,1044412,0
2017-09-13,49.45,49.87,49.2,49.25,930776,0
2017-09-14,49.25,49.9,49.25,49.39,1025748,0
2017-09-15,49.2,49.88,49.2,49.4,1574876,0
2017-09-18,49.53,50.57,49.41,50.24,704232,0
2017-09-19,50.46,50.55,50.0401,50.17,547238,0
2017-09-20,50.27,50.27,49.02,49.56,499549,0
2017-09-21,49.38,49.59,49.05,49.3,706280,0
2017-09-22,49.04,50.14,49.04,49.9,304203,0
2017-09-25,49.58,49.74,49.05,49.43,593212,0
2017-09-26,49.84,49.95,49.19,49.26,482237,0
2017-09-27,49.83,51.38,49.83,50.81,899471,0
2017-09-28,50.87,51.05,50.24,51.01,694212,0
2017-09-29,51.21,51.63,50.98,51.48,544769,0
2017-10-02,51.68,52.57,51.51,52.47,761555,0
2017-10-03,52.65,52.91,52.18,52.79,554698,0
2017-10-04,52.7,53.1,52.56,52.93,514485,0
2017-10-05,53.04,53.18,52.031,52.6,313727,0
2017-10-06,52.34,52.93,52.34,52.6,469916,0
2017-10-09,52.56,52.77,52.15,52.38,388463,0
2017-10-10,52.73,52.95,52.03,52.27,390650,0
2017-10-11,52.06,52.53,52.06,52.25,490694,0
2017-10-12,51.89,52.4,51.67,51.76,629844,0
2017-10-13,52.16,52.31,51.698,51.95,246719,0
2017-10-16,52,52.35,51.25,51.44,555443,0
2017-10-17,51.25,51.62,51.07,51.28,312367,0
2017-10-18,51.33,52.07,51.17,51.84,325099,0
2017-10-19,51.53,51.53,50.56,51.46,396467,0
2017-10-20,51.72,51.97,51.49,51.61,549272,0
2017-10-23,51.61,52.08,51.26,52.04,445936,0
2017-10-24,52.07,52.75,51.95,52.5,524420,0
2017-10-25,52.51,53.145,52.21,52.66,627919,0
2017-10-26,52.87,52.88,52.3,52.48,816582,0
2017-10-27,52.81,52.82,52.08,52.69,888758,0
2017-10-30,52.3696,53.55,52.3696,52.64,865476,0
2017-10-31,52.86,53.66,52.51,53.37,1032868,0
2017-11-01,53.84,54.19,52.94,53.16,936299,0
2017-11-02,53.04,53.85,52.8,53.74,745282,0
2017-11-03,53.81,54,53.26,53.87,803959,0
2017-11-06,54.01,55.18,53.87,55.16,682376,0
2017-11-07,55.08,55.3,53.05,53.95,1117949,0
2017-11-08,53.9,54.46,53.645,54.03,740684,0
2017-11-09,53.98,53.98,51.61,52.84,1557824,0
2017-11-10,54.25,54.25,52.27,52.62,1538893,0
