Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.64,20.04,19.35,19.95,1181882,0
2005-02-28,19.58,20.06,19.3,19.56,1114472,0
2005-03-01,19.65,20.17,19.63,20.14,1467735,0
2005-03-02,19.47,20.07,18.89,18.91,3489548,0
2005-03-03,18.89,19.15,18.3,18.88,1871035,0
2005-03-04,18.88,19.09,18.51,18.79,1008011,0
2005-03-07,18.74,19.5,18.74,19.05,1169061,0
2005-03-08,19.49,19.54,18.91,19.04,2466114,0
2005-03-09,19.05,19.38,18.74,18.92,1221741,0
2005-03-10,18.96,19.06,18.54,19,865680,0
2005-03-11,19,19.03,18.2,18.44,1786128,0
2005-03-14,18.37,18.65,18.21,18.45,796496,0
2005-03-15,18.5,18.6,18.16,18.46,862962,0
2005-03-16,18.28,18.65,18.1,18.11,754225,0
2005-03-17,18.1,18.39,18.09,18.15,620569,0
2005-03-18,18.26,18.26,17.47,17.59,1256327,0
2005-03-21,17.62,18.07,17.44,17.95,966336,0
2005-03-22,18.06,18.33,17.63,17.71,801791,0
2005-03-23,17.76,18.32,17.72,18.13,1275239,0
2005-03-24,18.27,18.28,17.97,18.08,591593,0
2005-03-28,18.18,18.49,18.02,18.06,716776,0
2005-03-29,18.12,18.18,17.51,17.58,649744,0
2005-03-30,17.65,18.07,17.58,18.01,403309,0
2005-03-31,18.07,18.07,17.74,17.87,669134,0
2005-04-01,17.96,18.1,17.6,17.68,732974,0
2005-04-04,17.71,17.81,17.36,17.81,794098,0
2005-04-05,17.78,18,17.55,17.72,578090,0
2005-04-06,17.75,18,17.57,17.65,566895,0
2005-04-07,17.6,18.15,17.6,18.05,477674,0
2005-04-08,18.1,18.31,17.88,17.9,434205,0
2005-04-11,17.88,17.98,17.4,17.46,571596,0
2005-04-12,17.4,17.64,17.07,17.53,427821,0
2005-04-13,17.45,17.6,17.19,17.23,686329,0
2005-04-14,17.2,17.22,16.56,16.64,1038400,0
2005-04-15,16.56,16.57,16.15,16.41,1063214,0
2005-04-18,16.25,16.71,16.25,16.5,801161,0
2005-04-19,16.62,16.78,16.33,16.53,940764,0
2005-04-20,16.75,16.87,16.4,16.45,935095,0
2005-04-21,16.54,17.14,16.54,16.95,658998,0
2005-04-22,17.03,17.03,16.6,16.76,800051,0
2005-04-25,16.75,16.95,16.61,16.89,570114,0
2005-04-26,16.77,17.1,16.53,16.53,543511,0
2005-04-27,16.5,16.89,16.21,16.73,672819,0
2005-04-28,16.67,17.31,16.33,16.4,582050,0
2005-04-29,16.44,16.94,16.21,16.89,882822,0
2005-05-02,16.93,16.98,16.64,16.81,482168,0
2005-05-03,16.87,17.21,16.81,16.95,584622,0
2005-05-04,17.03,17.34,16.88,17.26,451835,0
2005-05-05,17.22,17.43,17.17,17.28,408094,0
2005-05-06,17.43,17.5,17.24,17.47,349106,0
2005-05-09,17.51,17.51,17.22,17.42,222009,0
2005-05-10,17.26,17.4,17.09,17.17,368958,0
2005-05-11,17.15,17.26,16.7,17.08,359417,0
2005-05-12,17.08,17.59,17.04,17.44,748807,0
2005-05-13,17.47,18.28,17.47,18.13,820198,0
2005-05-16,18.1,18.31,17.91,18.3,576302,0
2005-05-17,18.2,18.32,17.92,18.32,412150,0
2005-05-18,18.25,18.7,18.22,18.65,595757,0
2005-05-19,18.65,18.86,18.54,18.61,848341,0
2005-05-20,18.61,18.69,18.12,18.66,1155959,0
2005-05-23,18.66,18.8,18.39,18.65,519374,0
2005-05-24,18.7,18.7,18.41,18.64,751674,0
2005-05-25,18.56,18.58,18.09,18.24,774883,0
2005-05-26,18.47,18.76,18.37,18.71,587554,0
2005-05-27,18.7,18.7,18.33,18.33,409527,0
2005-05-31,18.38,18.52,18.17,18.24,1274055,0
2005-06-01,17.92,18.6,17.9,18.14,1987782,0
2005-06-02,18.17,18.46,18.1,18.41,984887,0
2005-06-03,18.34,18.46,18.07,18.13,734402,0
2005-06-06,18,18.24,17.96,18.18,564383,0
2005-06-07,18.14,18.28,17.8,17.83,707181,0
2005-06-08,17.84,18.15,17.79,17.86,627468,0
2005-06-09,17.8,17.99,17.65,17.99,1582440,0
2005-06-10,18.11,18.26,17.83,17.89,1346617,0
2005-06-13,17.82,17.98,17.67,17.86,777813,0
2005-06-14,17.82,17.93,17.59,17.59,597824,0
2005-06-15,17.71,17.75,17.35,17.6,506327,0
2005-06-16,17.59,17.97,17.56,17.62,904129,0
2005-06-17,17.66,17.86,17.39,17.83,1217503,0
2005-06-20,17.88,17.97,17.62,17.91,521812,0
2005-06-21,17.93,18.22,17.89,18.08,478951,0
2005-06-22,18.06,18.31,17.95,18.21,428807,0
2005-06-23,18.24,18.64,17.88,17.95,933087,0
2005-06-24,17.76,17.98,17.46,17.47,4404862,0
2005-06-27,17.46,17.52,17.2,17.25,899304,0
2005-06-28,16.74,17.13,16.7,17.05,1487051,0
2005-06-29,17.02,17.1,16.73,16.86,920032,0
2005-06-30,16.9,17.03,16.64,16.65,712552,0
2005-07-01,16.62,16.87,16.43,16.55,712581,0
2005-07-05,16.51,16.73,16.36,16.71,631746,0
2005-07-06,16.76,17.22,16.7,17.07,780401,0
2005-07-07,16.85,17.1,16.82,16.99,755202,0
2005-07-08,17.1,17.47,16.97,17.46,892386,0
2005-07-11,17.51,17.86,17.45,17.85,713230,0
2005-07-12,17.75,17.91,17.6,17.65,734827,0
2005-07-13,17.59,17.78,17.5,17.59,540415,0
2005-07-14,17.69,17.8,17.4,17.69,1127497,0
2005-07-15,17.56,17.73,17.37,17.62,608057,0
2005-07-18,17.58,17.62,17.2,17.46,544287,0
2005-07-19,17.59,18.24,17.54,18.19,1034494,0
2005-07-20,18.08,18.38,17.81,18.33,762740,0
2005-07-21,18.37,18.37,17.9,18.03,827422,0
2005-07-22,18.06,18.33,17.81,18.24,532969,0
2005-07-25,18.2,18.5,18.1,18.3,734091,0
2005-07-26,18.34,18.72,18.34,18.55,1114138,0
2005-07-27,18.49,18.49,18,18.35,723258,0
2005-07-28,18.45,18.57,18.22,18.51,556082,0
2005-07-29,18.45,18.57,18.23,18.36,383528,0
2005-08-01,18.37,18.52,18.05,18.3,548156,0
2005-08-02,18.41,19.47,18.35,19.4,1783815,0
2005-08-03,19.11,19.24,18.82,18.87,1376515,0
2005-08-04,18.79,18.79,18.31,18.34,850617,0
2005-08-05,18.3,18.37,18.09,18.15,500074,0
2005-08-08,18.24,18.36,17.84,17.9,763051,0
2005-08-09,18.07,18.1,17.78,17.87,462893,0
2005-08-10,17.91,18,17.46,17.51,1470461,0
2005-08-11,17.45,17.76,17.2,17.34,938540,0
2005-08-12,17.36,17.36,16.94,17.18,612349,0
2005-08-15,17.15,17.47,17.01,17.3,503734,0
2005-08-16,17.26,17.26,16.94,17.07,592231,0
2005-08-17,17.05,17.26,16.63,16.63,1819528,0
2005-08-18,16.62,17.1,16.52,16.86,845858,0
2005-08-19,16.83,17.05,16.8,16.89,2062127,0
2005-08-22,17.59,17.7,17.47,17.62,1261962,0
2005-08-23,17.63,17.65,17.19,17.24,1138728,0
2005-08-24,16.78,16.95,16.55,16.65,1938923,0
2005-08-25,16.72,16.89,16.63,16.76,626927,0
2005-08-26,16.85,16.86,16.36,16.42,757583,0
2005-08-29,16.36,17.39,16.35,17.27,1649147,0
2005-08-30,17.29,17.29,16.48,17,1836157,0
2005-08-31,16.53,16.9,16.18,16.35,2774987,0
2005-09-01,16.34,16.51,16.1,16.34,1247257,0
2005-09-02,16.35,16.56,16.3,16.5,990682,0
2005-09-06,16.4,16.54,16.28,16.5,954420,0
2005-09-07,16.45,16.52,16.14,16.4,533527,0
2005-09-08,16.36,16.46,16.23,16.46,750209,0
2005-09-09,16.37,16.51,16.28,16.35,1133749,0
2005-09-12,16.27,16.35,16.06,16.2,1056989,0
2005-09-13,16.13,16.3,15.78,16.06,861556,0
2005-09-14,16.04,16.1,15.78,15.85,742553,0
2005-09-15,15.95,15.95,15.58,15.71,527828,0
2005-09-16,15.77,15.79,15.3,15.46,1241283,0
2005-09-19,15.4,15.49,15.2,15.32,366082,0
2005-09-20,15.78,16,15.55,15.71,1965029,0
2005-09-21,15.68,15.75,15.4,15.43,889844,0
2005-09-22,15.39,15.74,15.27,15.59,1908310,0
2005-09-23,15.71,16.09,15.71,16.06,3126816,0
2005-09-26,16.22,16.32,15.77,15.83,1029745,0
2005-09-27,15.76,15.86,15.44,15.55,974032,0
2005-09-28,15.56,16.05,15.44,15.54,1732729,0
2005-09-29,15.55,16.27,15.51,16.07,2762176,0
2005-09-30,15.91,16.56,15.91,16.47,1287540,0
2005-10-03,16.56,16.8,16.45,16.59,1312667,0
2005-10-04,16.51,16.95,16.37,16.41,1060541,0
2005-10-05,16.37,16.45,15.94,16,997913,0
2005-10-06,16.03,16.12,15.47,15.67,951990,0
2005-10-07,15.81,15.9,15.47,15.65,781653,0
2005-10-10,15.89,16.18,15.4,15.55,2574902,0
2005-10-11,15.51,15.75,15.14,15.15,1434299,0
2005-10-12,15.11,15.23,14.83,15.12,1549180,0
2005-10-13,15.12,15.33,14.93,15.28,1171445,0
2005-10-14,15.25,15.54,15.06,15.24,1230949,0
2005-10-17,15.25,15.37,14.91,15.14,650813,0
2005-10-18,15.2,15.2,14.85,14.91,879973,0
2005-10-19,14.7,14.97,14.4,14.97,1240749,0
2005-10-20,14.97,15.51,14.9,15.03,764458,0
2005-10-21,15.03,15.31,15,15.03,888487,0
2005-10-24,15.08,15.3,15,15.29,654080,0
2005-10-25,15.17,15.2,14.66,14.84,843591,0
2005-10-26,14.8,15.09,14.66,14.85,826161,0
2005-10-27,14.8,14.84,14.43,14.57,633823,0
2005-10-28,14.59,14.75,13.89,14.69,1652042,0
2005-10-31,14.78,15.24,14.75,15.08,987318,0
2005-11-01,14.93,15.12,14.42,14.93,1545264,0
2005-11-02,14.88,15.59,14.88,15.5,1050220,0
2005-11-03,15.63,16.24,15.63,16.21,2079918,0
2005-11-04,16.2,16.38,16.07,16.29,1019309,0
2005-11-07,16.38,16.53,16.17,16.37,845368,0
2005-11-08,16.25,16.32,16.05,16.14,677042,0
2005-11-09,16.16,16.49,16,16.29,785734,0
2005-11-10,16.39,16.49,16.06,16.4,608110,0
2005-11-11,16.35,16.6,16.03,16.28,1004688,0
2005-11-14,16.35,16.46,16.18,16.38,454377,0
2005-11-15,16.38,16.55,16.17,16.29,615177,0
2005-11-16,16.29,16.37,15.9,16.02,427236,0
2005-11-17,16.15,16.51,16.1,16.48,572631,0
2005-11-18,16.57,16.9,16.53,16.89,531056,0
2005-11-21,16.9,17.03,16.65,16.92,527365,0
2005-11-22,16.78,17.26,16.72,17.08,668595,0
2005-11-23,17.18,17.62,16.95,17.29,486689,0
2005-11-25,17.23,17.35,16.97,17.3,225010,0
2005-11-28,17.32,17.33,16.87,16.94,889480,0
2005-11-29,17.11,17.11,16.56,16.7,1154058,0
2005-11-30,17.56,20.17,17.52,19.91,7784933,0
2005-12-01,20.01,21.06,19.89,21,2728930,0
2005-12-02,20.82,20.95,20.4,20.87,2085676,0
2005-12-05,20.76,20.9,19.99,20.34,1387016,0
2005-12-06,20.4,20.79,20.25,20.27,957786,0
2005-12-07,20.37,20.44,19.74,19.9,1265267,0
2005-12-08,19.9,20.02,19.21,19.43,1338028,0
2005-12-09,19.6,19.94,19.31,19.93,812860,0
2005-12-12,19.88,20,19.78,19.85,711698,0
2005-12-13,19.55,20.06,19.55,19.83,773347,0
2005-12-14,19.81,19.96,19.29,19.33,890537,0
2005-12-15,19.45,19.45,18.98,19.01,917713,0
2005-12-16,19.11,19.28,18.83,18.84,1470794,0
2005-12-19,18.98,19,18.39,18.45,731687,0
2005-12-20,18.49,19,18.42,18.69,1451753,0
2005-12-21,18.6,19.01,18.57,18.61,756939,0
2005-12-22,18.68,19,18.47,18.92,719537,0
2005-12-23,18.81,19.15,18.71,18.93,715129,0
2005-12-27,18.82,19.05,18.5,18.5,439417,0
2005-12-28,18.45,18.6,18.25,18.52,427376,0
2005-12-29,18.5,18.66,18.42,18.45,630821,0
2005-12-30,18.32,18.44,17.93,18.26,558397,0
2006-01-03,18.41,18.79,18.03,18.74,905521,0
2006-01-04,18.6,19.03,18.58,18.89,840034,0
2006-01-05,18.89,19.15,18.88,19.05,649145,0
2006-01-06,19.1,19.37,18.7,19.17,541170,0
2006-01-09,19.1,19.32,18.86,19.08,864300,0
2006-01-10,18.9,19.15,18.79,19.07,638310,0
2006-01-11,19.07,19.13,18.66,18.91,881604,0
2006-01-12,18.8,18.9,18.47,18.58,518529,0
2006-01-13,18.5,18.62,18.24,18.51,509388,0
2006-01-17,18.34,18.48,17.9,18.12,568435,0
2006-01-18,17.76,17.93,17.52,17.85,733497,0
2006-01-19,17.94,18.63,17.94,18.46,818859,0
2006-01-20,18.49,18.49,17.42,17.8,1030448,0
2006-01-23,17.92,17.99,17.65,17.91,592318,0
2006-01-24,17.87,18.25,17.69,17.86,868352,0
2006-01-25,17.99,17.99,17.64,17.87,749028,0
2006-01-26,18.08,19.11,18.08,19.1,1529026,0
2006-01-27,19.19,19.39,18.85,19.06,1053536,0
2006-01-30,19.04,19.47,19.01,19.2,762274,0
2006-01-31,19.25,19.5,19.1,19.28,1434168,0
2006-02-01,19.22,19.85,19.13,19.76,1091149,0
2006-02-02,19.84,19.89,19.4,19.55,781240,0
2006-02-03,19.45,19.91,19.28,19.52,606778,0
2006-02-06,19.53,19.8,19.26,19.54,587024,0
2006-02-07,19.63,19.66,19.06,19.46,664763,0
2006-02-08,19.39,19.95,19.39,19.94,609385,0
2006-02-09,20,20.26,19.64,19.74,685394,0
2006-02-10,19.63,19.65,18.86,19.25,1136470,0
2006-02-13,19.29,19.47,18.95,19.06,438989,0
2006-02-14,19.16,19.4,18.94,19.37,413594,0
2006-02-15,19.48,19.6,19,19.52,458887,0
2006-02-16,19.64,19.8,19.45,19.7,423685,0
2006-02-17,19.62,19.77,19.14,19.35,357023,0
2006-02-21,19.49,19.56,18.54,18.91,1157949,0
2006-02-22,18.99,19.01,18.22,18.56,1747100,0
2006-02-23,18.41,18.78,18.33,18.48,955679,0
2006-02-24,18.44,18.51,18.2,18.47,789174,0
2006-02-27,18.42,19,18.38,18.91,1114488,0
2006-02-28,18.76,18.99,18.46,18.78,1131856,0
2006-03-01,18.9,19.99,18.78,19.49,1307300,0
2006-03-02,19.4,19.51,18.96,19.36,936368,0
2006-03-03,19.22,19.75,19.09,19.42,833422,0
2006-03-06,19.62,19.69,18.81,19.52,1832376,0
2006-03-07,19.38,19.55,18.03,18.37,2689127,0
2006-03-08,18.25,18.82,18.17,18.56,1180484,0
2006-03-09,18.61,19.05,18.51,18.6,1041870,0
2006-03-10,18.55,18.94,18.46,18.6,690828,0
2006-03-13,18.75,18.9,18.37,18.44,1387591,0
2006-03-14,18.37,18.6,18.33,18.44,1182418,0
2006-03-15,18.57,18.77,18.42,18.6,980356,0
2006-03-16,18.78,18.78,17.96,18.01,1172340,0
2006-03-17,18.01,18.22,17.67,18.01,1614816,0
2006-03-20,18.01,18.3,17.92,18.1,511753,0
2006-03-21,18.13,18.6,17.99,18.01,640648,0
2006-03-22,18.05,18.3,17.9,18.26,920078,0
2006-03-23,18.28,18.45,18.1,18.31,390526,0
2006-03-24,18.24,18.4,17.94,18.11,764952,0
2006-03-27,18.15,18.23,18.05,18.15,485729,0
2006-03-28,18.15,18.2,17.6,17.67,562153,0
2006-03-29,17.76,17.98,17.69,17.97,711995,0
2006-03-30,17.95,18.04,17.69,17.94,761718,0
2006-03-31,17.98,18.12,17.76,17.89,429041,0
2006-04-03,17.86,18.14,17.77,18.01,638734,0
2006-04-04,18.01,18.13,17.87,18.02,748550,0
2006-04-05,18.08,18.13,17.83,18.09,625058,0
2006-04-06,18.11,18.31,17.99,18.26,480529,0
2006-04-07,18.32,18.38,18,18.06,1118420,0
2006-04-10,18,18.2,17.7,17.76,799055,0
2006-04-11,17.85,18.08,17.25,17.35,928410,0
2006-04-12,17.45,17.67,17.29,17.62,482841,0
2006-04-13,17.55,17.98,17.51,17.8,1118076,0
2006-04-17,17.85,17.9,17.17,17.41,603068,0
2006-04-18,18.3,18.53,17.76,18.45,1575537,0
2006-04-19,18.48,18.83,18.45,18.78,865463,0
2006-04-20,18.76,19.2,18.63,18.91,658175,0
2006-04-21,19.04,19.04,18.17,18.35,425266,0
2006-04-24,18.35,18.43,18.2,18.31,386056,0
2006-04-25,18.4,18.65,18.3,18.61,557783,0
2006-04-26,18.66,18.66,18.23,18.28,926848,0
2006-04-27,18.13,18.61,18.02,18.43,765217,0
2006-04-28,18.51,18.9,18.24,18.75,786731,0
2006-05-01,18.8,18.8,18.21,18.28,630287,0
2006-05-02,18.28,18.65,18.24,18.58,398774,0
2006-05-03,18.6,18.61,18.25,18.51,278551,0
2006-05-04,18.44,18.72,18.21,18.27,447916,0
2006-05-05,17.82,18.15,17.47,17.85,1176325,0
2006-05-08,17.79,18.03,17.65,17.99,466557,0
2006-05-09,17.9,17.98,17.68,17.87,554733,0
2006-05-10,17.87,17.87,17.48,17.59,687959,0
2006-05-11,17.5,17.59,17.05,17.2,787330,0
2006-05-12,17.13,17.25,16.69,16.78,804401,0
2006-05-15,16.67,16.8,16.14,16.27,823536,0
2006-05-16,16.35,16.45,16.14,16.38,721971,0
2006-05-17,16.19,16.5,16.1,16.24,736427,0
2006-05-18,16.38,16.5,16.07,16.07,501086,0
2006-05-19,16.08,16.25,15.72,16.05,1084851,0
2006-05-22,15.85,16.03,15.2,15.36,1229174,0
2006-05-23,15,15.85,14.92,15.27,1355568,0
2006-05-24,15.08,15.49,14.84,15.28,1406744,0
2006-05-25,15.5,15.68,15.19,15.61,704884,0
2006-05-26,15.73,15.74,15.51,15.63,498976,0
2006-05-30,15.7,15.93,15.37,15.7,1277308,0
2006-05-31,16.49,17.15,16.02,16.74,3348371,0
2006-06-01,16.7,17.25,16.56,17.22,1737171,0
2006-06-02,17.26,17.3,16.72,17.08,1021046,0
2006-06-05,17.08,17.12,16.3,16.35,1366697,0
2006-06-06,16.35,16.53,15.94,16.16,1427898,0
2006-06-07,16.25,16.5,15.89,15.99,811293,0
2006-06-08,15.84,16.05,15.36,15.67,1267561,0
2006-06-09,15.82,16.13,15.6,15.61,809580,0
2006-06-12,15.6,15.77,15.06,15.12,936839,0
2006-06-13,15.05,15.44,14.87,14.9,913202,0
2006-06-14,15.05,15.28,14.69,14.89,852757,0
2006-06-15,13.96,14.81,13.96,14.6,2354435,0
2006-06-16,14.6,14.61,14.22,14.4,2101778,0
2006-06-19,14.39,14.47,14.22,14.26,884551,0
2006-06-20,14.22,14.35,13.97,14.01,701332,0
2006-06-21,13.99,14.15,13.91,14,1016999,0
2006-06-22,13.97,14.03,13.68,13.81,587959,0
2006-06-23,13.75,14,13.58,13.88,936695,0
2006-06-26,13.95,14.06,13.82,14.03,1064978,0
2006-06-27,14.04,14.14,13.9,13.97,931384,0
2006-06-28,14,14.02,13.6,13.87,469654,0
2006-06-29,13.99,14.53,13.95,14.51,732648,0
2006-06-30,14.56,14.66,14.2,14.45,759216,0
2006-07-03,14.35,14.49,14.35,14.45,203956,0
2006-07-05,14.33,14.43,13.81,13.85,536433,0
2006-07-06,13.9,14.15,13.76,13.97,407396,0
2006-07-07,13.89,13.9,13.56,13.63,540188,0
2006-07-10,13.68,13.8,13.19,13.26,335264,0
2006-07-11,13.21,13.63,13.06,13.62,421223,0
2006-07-12,13.57,13.71,12.79,12.9,575443,0
2006-07-13,12.84,13.2,12.58,12.74,545754,0
2006-07-14,12.7,12.86,12.5,12.62,334849,0
2006-07-17,12.6,12.82,12.53,12.61,417802,0
2006-07-18,12.71,12.87,12.35,12.74,627516,0
2006-07-19,12.7,13.25,12.66,13.19,564213,0
2006-07-20,13.24,13.25,12.34,12.37,585768,0
2006-07-21,12.33,12.4,11.51,11.6,715501,0
2006-07-24,11.73,12.26,11.72,12.18,670966,0
2006-07-25,12.14,12.47,11.92,12.13,478589,0
2006-07-26,12.08,12.36,11.79,12.18,675348,0
2006-07-27,12.24,12.59,11.99,12.09,585599,0
2006-07-28,12.25,12.55,12.18,12.32,787639,0
2006-07-31,12.27,13,12.23,12.9,1191666,0
2006-08-01,12.78,12.87,12.53,12.6,781268,0
2006-08-02,12.69,12.79,12.36,12.5,553812,0
2006-08-03,12.37,12.51,12.29,12.38,819981,0
2006-08-04,12.52,12.78,12.19,12.36,790425,0
2006-08-07,12.29,12.38,11.95,12.03,471211,0
2006-08-08,12.1,12.16,11.8,11.85,722261,0
2006-08-09,11.94,11.98,11.34,11.44,965181,0
2006-08-10,11.38,11.75,11.3,11.56,662819,0
2006-08-11,11.5,11.55,11,11.09,567284,0
2006-08-14,11.25,11.52,11.14,11.21,1137525,0
2006-08-15,11.47,11.78,11.34,11.75,993603,0
2006-08-16,11.82,12.29,11.62,12.24,1410502,0
2006-08-17,12.26,12.71,12.16,12.4,1726958,0
2006-08-18,12.43,12.59,12.15,12.53,950975,0
2006-08-21,12.45,12.45,12.08,12.19,832222,0
2006-08-22,12.16,12.36,12.04,12.1,608592,0
2006-08-23,12.2,12.39,11.98,12.19,569493,0
2006-08-24,12.35,12.48,12.12,12.39,734084,0
2006-08-25,12.45,12.64,12.34,12.47,502314,0
2006-08-28,12.49,12.74,12.3,12.74,1037712,0
2006-08-29,12.63,12.79,12.53,12.67,1582889,0
2006-08-30,12.59,13.6,12.54,13.57,3179937,0
2006-08-31,13.45,13.5,13.07,13.07,1155084,0
2006-09-01,13.17,13.2,12.62,12.65,1139007,0
2006-09-05,12.63,12.91,12.55,12.86,564929,0
2006-09-06,12.73,12.85,12.66,12.68,928675,0
2006-09-07,12.58,12.74,12.39,12.41,583890,0
2006-09-08,12.48,12.48,12.27,12.33,480869,0
2006-09-11,12.25,12.83,12.22,12.71,800970,0
2006-09-12,12.74,13.42,12.74,13.33,1034785,0
2006-09-13,13.34,13.38,13.12,13.31,957368,0
2006-09-14,13.22,13.47,13.13,13.43,908902,0
2006-09-15,13.53,13.68,13.24,13.32,968108,0
2006-09-18,13.27,13.7,13.22,13.56,641769,0
2006-09-19,13.6,13.6,13.2,13.42,853120,0
2006-09-20,13.57,13.59,13.3,13.44,432729,0
2006-09-21,13.53,13.58,13,13.06,536819,0
2006-09-22,13,13.06,12.61,12.71,880109,0
2006-09-25,12.68,13.11,12.57,13.07,942789,0
2006-09-26,13.02,13.06,12.64,12.9,773059,0
2006-09-27,12.82,13.11,12.7,12.78,500533,0
2006-09-28,12.86,12.93,12.68,12.8,403258,0
2006-09-29,12.76,12.93,12.68,12.76,646040,0
2006-10-02,12.7,12.84,12.49,12.49,593212,0
2006-10-03,12.42,12.44,11.99,12.1,1378315,0
2006-10-04,12.01,12.56,12.01,12.56,969343,0
2006-10-05,12.52,12.63,12.35,12.49,478626,0
2006-10-06,12.41,12.67,12.32,12.53,736771,0
2006-10-09,12.49,12.91,12.45,12.82,982750,0
2006-10-10,12.88,12.93,12.75,12.83,574861,0
2006-10-11,12.77,13.17,12.74,13.11,558206,0
2006-10-12,13.15,13.35,13.04,13.33,457945,0
2006-10-13,13.36,13.63,13.21,13.6,868582,0
2006-10-16,13.63,13.84,13.57,13.78,427421,0
2006-10-17,13.67,13.7,13.23,13.27,634577,0
2006-10-18,13.27,13.34,12.7,12.8,1208469,0
2006-10-19,12.8,12.99,12.26,12.66,1132088,0
2006-10-20,12.72,12.75,12.41,12.45,956654,0
2006-10-23,12.39,12.59,12.34,12.47,974617,0
2006-10-24,12.43,12.66,12.4,12.46,1459064,0
2006-10-25,12.5,13,12.4,12.75,982795,0
2006-10-26,12.87,12.93,12.56,12.73,737446,0
2006-10-27,12.75,12.76,12.4,12.5,648128,0
2006-10-30,12.42,12.78,12.36,12.72,806018,0
2006-10-31,12.78,13.04,12.73,13.03,1971343,0
2006-11-01,13.08,13.17,12.81,12.87,1043522,0
2006-11-02,12.93,12.94,12.66,12.69,530854,0
2006-11-03,12.75,12.89,12.54,12.71,457666,0
2006-11-06,12.8,13.04,12.65,12.94,629657,0
2006-11-07,12.94,13.34,12.94,13.04,780492,0
2006-11-08,13,13.16,12.85,12.99,973625,0
2006-11-09,13.07,13.16,12.67,12.72,768611,0
2006-11-10,12.73,13.04,12.63,13.02,523210,0
2006-11-13,12.98,13.3,12.94,13.21,787301,0
2006-11-14,13.2,13.52,12.98,13.5,710010,0
2006-11-15,13.48,13.77,13.34,13.41,799972,0
2006-11-16,13.53,13.57,13.25,13.47,382995,0
2006-11-17,13.46,13.46,13.11,13.25,372614,0
2006-11-20,13.21,13.35,13.12,13.34,492727,0
2006-11-21,13.25,13.39,13.01,13.18,778193,0
2006-11-22,13.24,13.3,13.08,13.2,721951,0
2006-11-24,13.05,13.18,12.94,13.12,153704,0
2006-11-27,13.05,13.07,12.51,12.56,782631,0
2006-11-28,12.5,12.69,12.42,12.64,675299,0
2006-11-29,12.65,12.82,12.48,12.58,612880,0
2006-11-30,12.56,13.16,12.51,13.12,1435822,0
2006-12-01,12.75,13.15,12.73,12.99,4645541,0
2006-12-04,13.07,13.28,12.87,13.07,1641213,0
2006-12-05,13.09,13.12,12.82,12.99,923214,0
2006-12-06,12.97,12.98,12.77,12.88,889474,0
2006-12-07,12.9,12.97,12.75,12.9,807925,0
2006-12-08,12.94,13.1,12.7,12.9,1175106,0
2006-12-11,12.8,13,12.78,12.85,859791,0
2006-12-12,12.81,12.96,12.73,12.85,1260742,0
2006-12-13,12.95,13.08,12.7,12.78,1374495,0
2006-12-14,12.83,13.22,12.8,13.03,899247,0
2006-12-15,13.1,13.16,12.97,13.06,1155882,0
2006-12-18,13.1,13.15,12.75,12.82,837801,0
2006-12-19,12.76,12.88,12.68,12.78,858748,0
2006-12-20,12.85,13.14,12.74,12.98,771840,0
2006-12-21,13.03,13.08,12.7,12.78,872106,0
2006-12-22,12.83,12.93,12.75,12.76,950962,0
2006-12-26,12.76,13.04,12.74,13.01,697738,0
2006-12-27,13.07,13.3,13.05,13.27,649273,0
2006-12-28,13.25,13.35,13.09,13.13,370775,0
2006-12-29,13.17,13.32,13.04,13.07,415511,0
2007-01-03,13.19,13.56,13.05,13.23,1003324,0
2007-01-04,13.27,13.62,13.08,13.53,839801,0
2007-01-05,13.5,13.5,13.2,13.27,934150,0
2007-01-08,13.29,13.43,13.21,13.37,1180222,0
2007-01-09,13.37,13.41,13.2,13.35,848342,0
2007-01-10,13.25,13.68,13.25,13.5,2938758,0
2007-01-11,13.5,13.5,13.35,13.45,1192844,0
2007-01-12,13.41,13.67,13.37,13.65,528773,0
2007-01-16,13.7,13.74,13.4,13.48,705065,0
2007-01-17,13.38,13.54,13.26,13.32,722256,0
2007-01-18,13.22,13.26,13,13.09,833134,0
2007-01-19,13.03,13.27,12.95,13.23,661006,0
2007-01-22,12.92,13.1,12.67,12.82,1774351,0
2007-01-23,12.77,12.99,12.74,12.75,661568,0
2007-01-24,12.79,13.11,12.73,13.09,477128,0
2007-01-25,13.12,13.27,12.98,13.08,962514,0
2007-01-26,13.09,13.37,13,13.24,617937,0
2007-01-29,13.23,13.6,13.12,13.47,1198756,0
2007-01-30,13.52,13.69,13.38,13.66,1406179,0
2007-01-31,13.59,13.77,13.45,13.7,1378295,0
2007-02-01,13.71,13.99,13.63,13.99,855522,0
2007-02-02,14,14.42,13.92,14.28,1237380,0
2007-02-05,14.24,14.45,14.07,14.18,939836,0
2007-02-06,14.19,14.22,13.93,14.15,365653,0
2007-02-07,14.19,14.54,14.14,14.48,613087,0
2007-02-08,14.4,14.75,14.37,14.54,815443,0
2007-02-09,14.56,14.84,14.47,14.56,1464839,0
2007-02-12,14.47,14.63,14.34,14.38,781842,0
2007-02-13,14.38,14.45,14.24,14.4,690168,0
2007-02-14,14.4,14.68,14.36,14.64,637483,0
2007-02-15,14.67,14.68,14.49,14.6,453276,0
2007-02-16,14.59,14.59,14.4,14.56,528844,0
2007-02-20,14.4,14.51,14.26,14.4,1206517,0
2007-02-21,14.4,14.4,14.28,14.29,1236282,0
2007-02-22,14.97,15.31,14.62,15.28,2830794,0
2007-02-23,15.24,15.47,15.17,15.3,1370929,0
2007-02-26,15.35,15.4,15.07,15.19,787462,0
2007-02-27,15.04,15.04,14.4,14.42,1228379,0
2007-02-28,14.5,14.61,14.29,14.33,1313885,0
2007-03-01,14.2,14.34,13.95,14.22,1064817,0
2007-03-02,14.11,14.2,13.91,13.91,967722,0
2007-03-05,13.85,14.21,13.75,13.79,624993,0
2007-03-06,14.01,14.11,13.84,13.96,797289,0
2007-03-07,13.91,13.98,13.75,13.85,601246,0
2007-03-08,13.98,14.46,13.94,14.04,1007144,0
2007-03-09,14.61,14.61,14.03,14.3,2405282,0
2007-03-12,14.19,14.22,13.96,13.98,1297205,0
2007-03-13,13.88,13.95,13.61,13.66,1198989,0
2007-03-14,13.61,13.67,13.32,13.6,1425663,0
2007-03-15,13.6,13.66,13.52,13.59,1033873,0
2007-03-16,13.57,13.63,13.35,13.46,1564222,0
2007-03-19,13.57,13.69,13.51,13.55,859534,0
2007-03-20,13.52,13.59,13.43,13.5,583132,0
2007-03-21,13.55,13.96,13.46,13.93,1031847,0
2007-03-22,13.98,14,13.78,13.87,623005,0
2007-03-23,13.9,13.91,13.78,13.83,630597,0
2007-03-26,13.81,13.91,13.65,13.77,495045,0
2007-03-27,13.71,13.84,13.69,13.77,479121,0
2007-03-28,13.72,13.85,13.5,13.82,1537941,0
2007-03-29,13.88,14.01,13.46,13.49,1410796,0
2007-03-30,13.56,13.61,13.38,13.48,1191293,0
2007-04-02,13.54,13.58,13.19,13.29,1193315,0
2007-04-03,13.31,13.48,13.3,13.38,636331,0
2007-04-04,13.38,13.55,13.29,13.52,576334,0
2007-04-05,13.49,13.74,13.48,13.71,450746,0
2007-04-09,13.73,13.79,13.49,13.54,672418,0
2007-04-10,13.5,13.61,13.48,13.58,729215,0
2007-04-11,13.63,13.64,13.45,13.51,905240,0
2007-04-12,13.5,13.67,13.45,13.61,525334,0
2007-04-13,13.57,13.67,13.43,13.62,525934,0
2007-04-16,13.71,13.76,13.56,13.69,1049724,0
2007-04-17,13.68,13.86,13.64,13.8,654236,0
2007-04-18,13.79,14.42,13.67,14.28,1769583,0
2007-04-19,14.28,14.49,14.09,14.33,1144573,0
2007-04-20,14.33,14.52,14.15,14.33,1241775,0
2007-04-23,14.27,14.29,14.14,14.25,547241,0
2007-04-24,14.3,14.79,14.3,14.71,1134277,0
2007-04-25,14.8,14.82,14.63,14.77,1114179,0
2007-04-26,14.77,15.07,14.65,15.04,1110374,0
2007-04-27,14.96,15.05,14.72,14.75,578766,0
2007-04-30,14.8,14.86,14.38,14.42,930502,0
2007-05-01,14.49,14.51,14.23,14.5,910045,0
2007-05-02,14.45,14.79,14.44,14.77,1246853,0
2007-05-03,14.77,14.81,14.59,14.61,675188,0
2007-05-04,14.64,14.93,14.6,14.92,1390443,0
2007-05-07,14.92,15.02,14.74,14.77,944549,0
2007-05-08,14.7,14.77,14.46,14.54,702105,0
2007-05-09,14.43,15,14.39,14.95,997626,0
2007-05-10,14.85,15.18,14.77,15,2337635,0
2007-05-11,15.2,15.41,15,15.28,997209,0
2007-05-14,15.35,15.62,15.26,15.46,1563913,0
2007-05-15,15.43,15.55,15.11,15.15,858830,0
2007-05-16,15.23,15.41,15.07,15.4,1250804,0
2007-05-17,15.34,15.44,15.2,15.4,794617,0
2007-05-18,15.42,15.47,15.16,15.37,829629,0
2007-05-21,15.34,15.76,15.29,15.59,783223,0
2007-05-22,15.54,15.75,15.49,15.69,971842,0
2007-05-23,15.62,15.62,15.01,15.07,1938137,0
2007-05-24,15.04,15.21,14.69,14.76,1346580,0
2007-05-25,14.78,15.1,14.74,15.09,1109049,0
2007-05-29,15.1,15.18,14.97,15.14,1079937,0
2007-05-30,14.97,15.27,14.79,15.25,2314406,0
2007-05-31,16.7,17,16.35,16.65,6524443,0
2007-06-01,16.65,16.76,16.54,16.65,2658756,0
2007-06-04,16.63,16.81,16.52,16.64,1675113,0
2007-06-05,16.54,16.66,16.28,16.4,2140417,0
2007-06-06,16.27,16.48,16.09,16.14,2368809,0
2007-06-07,16.12,16.26,15.84,15.84,1697590,0
2007-06-08,15.9,16.48,15.9,16.44,1971485,0
2007-06-11,16.39,16.53,16.23,16.32,1329859,0
2007-06-12,16.29,16.47,16.15,16.25,1363504,0
2007-06-13,16.29,16.62,16.28,16.51,1722004,0
2007-06-14,16.55,17.02,16.49,16.83,1667092,0
2007-06-15,17.03,17.09,16.88,16.98,2720266,0
2007-06-18,16.99,17.16,16.9,17.11,1466168,0
2007-06-19,17.04,17.48,16.88,17.43,2006338,0
2007-06-20,17.4,17.53,17.14,17.16,1584640,0
2007-06-21,17.09,17.65,17.02,17.61,1826094,0
2007-06-22,17.59,17.68,17.25,17.37,2336709,0
2007-06-25,17.42,17.5,17.08,17.18,1330998,0
2007-06-26,17.25,17.31,16.95,17.17,876620,0
2007-06-27,17.03,17.37,17.01,17.34,1193063,0
2007-06-28,17.34,17.67,17.21,17.51,2302439,0
2007-06-29,17.65,17.65,17.26,17.33,1336873,0
2007-07-02,17.49,17.75,17.45,17.61,1074526,0
2007-07-03,17.62,17.81,17.6,17.79,902410,0
2007-07-05,17.84,17.87,17.65,17.79,1058326,0
2007-07-06,17.75,17.9,17.67,17.89,1139553,0
2007-07-09,17.85,18,17.79,17.93,1066039,0
2007-07-10,17.81,17.88,17.65,17.68,699100,0
2007-07-11,17.7,17.87,17.53,17.8,1457360,0
2007-07-12,17.93,18.37,17.74,18.33,1996409,0
2007-07-13,18.22,18.3,17.97,18.05,1021080,0
2007-07-16,17.94,18.02,17.72,17.95,1100870,0
2007-07-17,17.9,18.25,17.9,18.19,1531982,0
2007-07-18,18.12,18.28,17.52,18,1333781,0
2007-07-19,18.14,18.2,17.71,17.94,1354671,0
2007-07-20,17.9,17.91,17.52,17.75,1148114,0
2007-07-23,17.76,17.85,17.47,17.48,719520,0
2007-07-24,17.34,17.39,17,17.09,1509256,0
2007-07-25,17.2,17.35,16.93,17.12,2187920,0
2007-07-26,16.89,17.07,16.36,16.49,2514276,0
2007-07-27,16.57,16.8,16.21,16.28,1572600,0
2007-07-30,16.32,16.64,16.23,16.49,1143647,0
2007-07-31,16.53,16.7,16.2,16.25,2037672,0
2007-08-01,16.2,16.53,16.08,16.38,1552514,0
2007-08-02,16.43,16.81,16.24,16.81,2124323,0
2007-08-03,16.81,16.81,15.99,15.99,1354454,0
2007-08-06,16.07,16.24,15.61,16.12,2002983,0
2007-08-07,16.04,16.12,15.5,16.02,1534017,0
2007-08-08,16.14,16.84,16.14,16.72,1753839,0
2007-08-09,16.36,16.87,15.04,15.49,2130198,0
2007-08-10,15.22,15.98,15.09,15.69,1553419,0
2007-08-13,16.96,16.96,16.02,16.39,1540854,0
2007-08-14,16.5,16.69,16.32,16.5,967301,0
2007-08-15,16.5,16.59,15.74,15.76,999247,0
2007-08-16,15.7,16,15.1,15.9,1507065,0
2007-08-17,16.4,16.51,16.1,16.36,962482,0
2007-08-20,16.33,16.52,16.07,16.07,1072212,0
2007-08-21,16.05,16.2,16.02,16.08,903433,0
2007-08-22,16.2,16.37,16.11,16.19,1138996,0
2007-08-23,16.27,16.36,15.89,16.06,935830,0
2007-08-24,15.99,16.17,15.99,16.15,778441,0
2007-08-27,16.15,16.27,16,16.07,1046325,0
2007-08-28,16,16.19,15.75,15.85,2568430,0
2007-08-29,18.09,18.34,17.05,17.52,6089146,0
2007-08-30,17.26,18.18,17.12,17.86,2097608,0
2007-08-31,18.05,18.38,17.61,17.84,996109,0
2007-09-04,17.71,17.97,17.55,17.61,1805201,0
2007-09-05,17.48,17.85,17.34,17.71,1373653,0
2007-09-06,17.91,18.34,17.62,18.1,1899831,0
2007-09-07,17.65,17.91,17.63,17.73,1571204,0
2007-09-10,17.9,18.02,17.43,17.91,1598967,0
2007-09-11,18.07,18.52,17.98,18.5,1819747,0
2007-09-12,18.37,19.29,18.37,19.02,2731387,0
2007-09-13,19.25,19.4,18.86,19.16,1843515,0
2007-09-14,19,19.17,18.83,19.02,980994,0
2007-09-17,18.93,19,18.39,18.54,1787339,0
2007-09-18,18.72,19.65,18.41,19.4,2104519,0
2007-09-19,19.59,19.89,19.52,19.64,933257,0
2007-09-20,19.53,19.86,19.41,19.61,1021291,0
2007-09-21,19.8,19.88,19.67,19.67,905977,0
2007-09-24,19.75,19.75,19.23,19.3,633503,0
2007-09-25,19.14,19.6,19.12,19.52,1092967,0
2007-09-26,19.99,20.42,19.91,19.98,2440409,0
2007-09-27,20.01,20.55,19.93,20.51,1645402,0
2007-09-28,20.48,20.6,20.31,20.48,955144,0
2007-10-01,20.41,21.11,20.41,21.03,1227638,0
2007-10-02,20.98,21.08,20.71,20.98,1871584,0
2007-10-03,20.87,20.91,20.42,20.55,949293,0
2007-10-04,20.68,20.69,20.39,20.51,747586,0
2007-10-05,20.69,20.78,20.43,20.72,699434,0
2007-10-08,20.83,20.83,20.13,20.17,1018530,0
2007-10-09,20.17,20.17,19.58,19.94,1185444,0
2007-10-10,19.95,20,19.37,19.66,1707570,0
2007-10-11,19.75,19.75,19.03,19.15,1289035,0
2007-10-12,19.22,19.61,19,19.42,784247,0
2007-10-15,19.34,19.67,19.34,19.57,929754,0
2007-10-16,19.46,19.7,19.4,19.4,743327,0
2007-10-17,19.75,20.04,19.39,19.64,1163383,0
2007-10-18,19.52,19.88,19.42,19.86,2357802,0
2007-10-19,19.86,19.89,19.12,19.14,1215340,0
2007-10-22,19.02,19.51,18.81,19.42,889790,0
2007-10-23,19.57,19.59,18.95,19.3,638381,0
2007-10-24,19.14,19.14,18.01,18.58,1537522,0
2007-10-25,18.58,18.69,17.04,17.3,2461651,0
2007-10-26,17.52,17.53,16.71,17.23,2024322,0
2007-10-29,17.32,17.62,17.26,17.45,1160048,0
2007-10-30,17.33,17.53,17.07,17.29,1147629,0
2007-10-31,17.33,17.36,16.79,17.11,2044843,0
2007-11-01,16.88,16.99,16.5,16.54,1572992,0
2007-11-02,16.7,16.82,16.51,16.7,1064443,0
2007-11-05,16.46,16.77,16.27,16.39,1300579,0
2007-11-06,16.5,16.52,16.05,16.51,1169394,0
2007-11-07,16.42,16.88,16.37,16.49,1614726,0
2007-11-08,16.51,16.77,16.25,16.68,1712365,0
2007-11-09,16.45,16.61,16.11,16.29,1283390,0
2007-11-12,16.22,16.27,15.69,15.77,1959599,0
2007-11-13,15.86,16.05,15.71,15.92,1716456,0
2007-11-14,15.94,16.17,15.88,15.95,1905602,0
2007-11-15,15.79,16.12,15.75,15.99,1142223,0
2007-11-16,16.1,16.17,15.89,16.11,914764,0
2007-11-19,16.01,16.25,15.8,15.88,1037065,0
2007-11-20,15.85,15.9,15.06,15.31,2217085,0
2007-11-21,15.18,15.35,14.94,15.06,2079020,0
2007-11-23,15.22,15.4,15.03,15.28,528436,0
2007-11-26,15.3,15.44,14.95,14.97,1523653,0
2007-11-27,15.15,15.97,15.13,15.9,4029621,0
2007-11-28,15,15.36,14.32,14.9,8786884,0
2007-11-29,14.71,15.5,14.71,15.43,2406015,0
2007-11-30,15.59,15.73,15.19,15.26,2259223,0
2007-12-03,15.23,15.63,15.1,15.13,884979,0
2007-12-04,15.02,15.46,15.02,15.44,1420519,0
2007-12-05,15.68,16.79,15.64,16.7,2381993,0
2007-12-06,16.71,16.99,16.68,16.92,1767723,0
2007-12-07,16.99,17.09,16.14,16.41,2498443,0
2007-12-10,16.49,16.68,16.46,16.64,1534448,0
2007-12-11,16.74,16.85,16.29,16.33,1339441,0
2007-12-12,16.74,17,16.21,16.39,1015844,0
2007-12-13,16.25,16.51,16.15,16.43,1350085,0
2007-12-14,16.27,16.67,16.27,16.61,1409347,0
2007-12-17,16.45,16.5,15.55,15.55,1271668,0
2007-12-18,15.64,15.68,15.07,15.58,1255512,0
2007-12-19,15.58,15.83,15.45,15.74,502136,0
2007-12-20,15.89,16.01,15.71,16,718357,0
2007-12-21,16.15,16.2,15.78,15.99,2103831,0
2007-12-24,16,16,15.89,15.98,361476,0
2007-12-26,15.87,16.07,15.73,15.89,670639,0
2007-12-27,15.93,16.06,15.34,15.37,649425,0
2007-12-28,15.5,15.72,15.32,15.41,684950,0
2007-12-31,15.36,15.71,15.32,15.52,785302,0
2008-01-02,15.06,15.3,14.31,14.75,1876172,0
2008-01-03,14.77,14.77,14.44,14.57,1554218,0
2008-01-04,14.41,14.49,13.85,14.03,1488276,0
2008-01-07,14.03,14.36,13.88,14.16,1177122,0
2008-01-08,14.03,14.16,13.21,13.27,1793168,0
2008-01-09,13.25,13.25,12.8,13.15,1612377,0
2008-01-10,13.03,13.48,12.87,13.4,1404280,0
2008-01-11,13.24,13.33,12.78,12.85,975589,0
2008-01-14,12.93,13.25,12.81,13.14,1242198,0
2008-01-15,13.02,13.26,12.7,12.83,1869703,0
2008-01-16,12.8,12.91,12.26,12.49,3061797,0
2008-01-17,12.46,12.8,12.17,12.17,2161463,0
2008-01-18,12.17,12.58,12.1,12.36,3173818,0
2008-01-22,12.01,12.31,11.95,11.98,1909370,0
2008-01-23,11.92,12.58,11.66,12.52,2406806,0
2008-01-24,12.62,13.09,12.52,12.76,1738573,0
2008-01-25,12.84,12.98,12.4,12.44,1343419,0
2008-01-28,12.4,12.6,12.13,12.57,1370536,0
2008-01-29,12.6,12.66,12.42,12.46,1321008,0
2008-01-30,12.38,12.96,12.38,12.68,1883827,0
2008-01-31,12.56,12.83,12.44,12.77,1882557,0
2008-02-01,12.82,12.85,12.31,12.49,2515388,0
2008-02-04,12.45,12.72,12.45,12.62,1745318,0
2008-02-05,12.37,12.44,11.68,11.78,2495896,0
2008-02-06,11.77,12.01,11.5,11.52,1336400,0
2008-02-07,11.52,11.75,11.27,11.7,1707092,0
2008-02-08,11.77,11.96,11.58,11.85,1047058,0
2008-02-11,11.87,12.24,11.83,11.99,1337138,0
2008-02-12,12.03,12.17,11.83,11.9,1130617,0
2008-02-13,11.99,12.38,11.9,12.36,1586800,0
2008-02-14,12.35,12.44,12.04,12.25,1328178,0
2008-02-15,12.16,12.35,12.12,12.25,1269481,0
2008-02-19,12.38,12.76,12.28,12.5,1690739,0
2008-02-20,12.43,12.77,12.39,12.71,1544245,0
2008-02-21,12.76,13.08,12.5,12.54,919686,0
2008-02-22,12.54,12.62,12.32,12.58,1137910,0
2008-02-25,12.6,12.69,12.21,12.63,1392821,0
2008-02-26,12.61,13.36,12.61,13.2,1489539,0
2008-02-27,13.07,13.45,12.99,13.16,1107605,0
2008-02-28,13.14,13.26,12.98,13.15,966859,0
2008-02-29,12.99,13.03,12.67,12.74,1147489,0
2008-03-03,12.55,12.86,12.35,12.59,2000797,0
2008-03-04,12.58,12.98,12.28,12.92,2438808,0
2008-03-05,13.5,13.86,13.38,13.66,2799848,0
2008-03-06,13.53,13.67,13.16,13.21,2675019,0
2008-03-07,13.05,13.65,13.05,13.5,1565277,0
2008-03-10,13.49,13.85,13.43,13.44,1627867,0
2008-03-11,13.75,14.04,13.4,14.01,3309645,0
2008-03-12,14.09,14.19,13.64,13.64,1720379,0
2008-03-13,13.47,13.87,13.28,13.77,1663291,0
2008-03-14,13.77,13.79,13,13.4,3018650,0
2008-03-17,13.26,13.61,13.1,13.39,1178098,0
2008-03-18,13.64,14.13,13.51,14.09,1156876,0
2008-03-19,14.01,14.23,13.62,13.62,1176747,0
2008-03-20,13.75,14.58,13.66,14.48,2654658,0
2008-03-24,14.6,15.59,14.53,14.93,1603636,0
2008-03-25,14.91,15.09,14.78,14.9,823724,0
2008-03-26,14.81,14.88,14.61,14.67,748647,0
2008-03-27,14.63,14.77,14.41,14.44,685745,0
2008-03-28,14.49,14.78,14.33,14.37,796518,0
2008-03-31,14.37,14.46,14.13,14.33,845917,0
2008-04-01,14.3,14.77,14.3,14.76,1172982,0
2008-04-02,14.82,15.1,14.65,14.72,788103,0
2008-04-03,14.64,15.26,14.62,15.26,1081847,0
2008-04-04,15.27,15.29,14.91,15.08,804930,0
2008-04-07,15.17,15.29,15.06,15.19,868959,0
2008-04-08,15.05,15.13,14.78,14.96,905741,0
2008-04-09,14.97,15.36,14.97,15.25,1451498,0
2008-04-10,15.53,16.27,15.53,16.06,2217370,0
2008-04-11,15.86,15.95,15.58,15.61,1207089,0
2008-04-14,15.65,15.68,15.25,15.28,1105493,0
2008-04-15,15.25,15.44,14.96,15.24,1140848,0
2008-04-16,15.38,16.08,15.38,16.02,1000120,0
2008-04-17,16,16.03,15.68,15.76,723409,0
2008-04-18,16.11,16.4,15.8,16.25,1022649,0
2008-04-21,16.13,16.49,15.87,16.47,771427,0
2008-04-22,16.37,16.37,15.56,15.8,1344545,0
2008-04-23,15.87,16.36,15.55,16.31,995430,0
2008-04-24,16.38,16.56,15.93,16.33,1092979,0
2008-04-25,16.38,16.51,15.93,16.48,710914,0
2008-04-28,16.4,16.46,16,16.17,825834,0
2008-04-29,16.17,16.58,16.12,16.24,549631,0
2008-04-30,16.31,16.58,16.15,16.24,956964,0
2008-05-01,16.18,17.31,16.16,17.25,1948170,0
2008-05-02,17.38,17.59,17.21,17.48,1558996,0
2008-05-05,17.48,17.5,17,17.15,836181,0
2008-05-06,17.16,17.72,17.04,17.66,961864,0
2008-05-07,17.69,17.81,17.23,17.3,583468,0
2008-05-08,17.38,17.53,17.01,17.44,466108,0
2008-05-09,17.25,17.78,17.23,17.73,774022,0
2008-05-12,17.73,17.81,17.43,17.7,1091600,0
2008-05-13,17.74,17.81,17.53,17.78,792829,0
2008-05-14,17.82,18,17.58,17.61,1041787,0
2008-05-15,17.57,17.81,17.44,17.63,1367675,0
2008-05-16,17.72,17.78,17.23,17.62,1151503,0
2008-05-19,17.73,18.56,17.72,18.03,1855530,0
2008-05-20,17.93,18.04,17.37,17.56,1309878,0
2008-05-21,17.5,17.84,17.29,17.43,1400056,0
2008-05-22,17.57,17.6,16.39,17.29,2716835,0
2008-05-23,17.45,17.6,17.24,17.49,1647197,0
2008-05-27,17.51,17.73,17.33,17.57,1002997,0
2008-05-28,17.91,17.93,17.52,17.75,920707,0
2008-05-29,17.77,17.89,17.48,17.51,1292321,0
2008-05-30,17.57,17.67,17.43,17.52,1166608,0
2008-06-02,17.45,17.58,16.95,17.33,1178094,0
2008-06-03,17.35,17.6,17.11,17.28,1170366,0
2008-06-04,17.21,17.75,17.14,17.7,781053,0
2008-06-05,17.6,18.26,17.58,18.26,1260384,0
2008-06-06,18.1,18.29,17.49,17.49,1117430,0
2008-06-09,17.52,17.67,16.9,17.28,846840,0
2008-06-10,17.13,17.16,16.71,16.88,818456,0
2008-06-11,16.84,16.84,16.34,16.35,850517,0
2008-06-12,16.45,16.65,16.11,16.18,1276829,0
2008-06-13,16.2,16.63,16.12,16.19,1682755,0
2008-06-16,16.1,16.41,16.06,16.12,2135362,0
2008-06-17,15.68,15.84,14.98,15.03,3302680,0
2008-06-18,15.06,15.4,14.89,15.14,1620474,0
2008-06-19,15.03,15.58,14.87,15.38,1581361,0
2008-06-20,15.26,15.35,14.82,15.16,2342082,0
2008-06-23,15.2,15.5,14.73,14.76,1277881,0
2008-06-24,14.65,14.86,14.44,14.5,1338163,0
2008-06-25,14.63,15.07,14.59,14.82,879717,0
2008-06-26,14.65,14.73,14.18,14.29,771818,0
2008-06-27,14.29,14.41,13.98,14.3,1551765,0
2008-06-30,14.26,14.44,14.07,14.07,957090,0
2008-07-01,13.9,13.99,13.48,13.81,2029549,0
2008-07-02,13.79,14.07,13.68,13.69,1314223,0
2008-07-03,13.6,13.67,12.95,13.51,690364,0
2008-07-07,13.64,14.27,13.52,14.09,1719122,0
2008-07-08,14.11,14.31,13.77,13.99,1268661,0
2008-07-09,13.93,14.12,13.48,13.55,862192,0
2008-07-10,13.51,13.96,13.45,13.84,778982,0
2008-07-11,13.7,13.96,13.41,13.75,1377792,0
2008-07-14,13.89,13.97,13.49,13.56,993359,0
2008-07-15,13.35,14.18,13.35,13.9,1139643,0
2008-07-16,13.83,14.11,13.57,14.04,1172646,0
2008-07-17,14.22,14.77,14.11,14.77,1175455,0
2008-07-18,14.7,14.96,14.43,14.8,1084094,0
2008-07-21,14.82,14.91,14.48,14.65,872740,0
2008-07-22,14.41,14.52,14.01,14.36,1171468,0
2008-07-23,14.39,14.88,14.14,14.69,845004,0
2008-07-24,14.74,14.83,14.4,14.56,1156659,0
2008-07-25,14.93,14.97,14.47,14.95,760513,0
2008-07-28,14.85,14.99,14.35,14.53,673468,0
2008-07-29,14.55,15.04,14.51,14.84,545876,0
2008-07-30,14.94,15.15,14.51,14.64,978614,0
2008-07-31,14.5,14.94,14.44,14.57,642781,0
2008-08-01,14.51,14.65,14.06,14.44,917236,0
2008-08-04,14.47,14.68,14.36,14.55,718432,0
2008-08-05,14.6,14.99,14.56,14.94,691777,0
2008-08-06,14.74,15.24,14.5,15.13,755474,0
2008-08-07,15.01,15.59,14.92,15.27,675154,0
2008-08-08,15.31,15.83,15.14,15.76,596997,0
2008-08-11,15.66,16.52,15.66,16.24,816319,0
2008-08-12,16.1,16.26,15.79,15.96,1316994,0
2008-08-13,16,16.09,15.64,15.92,881607,0
2008-08-14,15.87,16.06,15.53,15.96,774590,0
2008-08-15,15.62,16,15.36,15.95,2292671,0
2008-08-18,15.94,16.12,15.32,15.45,1326635,0
2008-08-19,15.45,15.45,14.97,15.01,1299367,0
2008-08-20,15.19,15.4,14.81,15.05,1901460,0
2008-08-21,14.61,15.74,14.42,15.46,2455604,0
2008-08-22,15.4,15.5,15.28,15.43,797312,0
2008-08-25,15.37,15.45,15.1,15.18,1003772,0
2008-08-26,15.17,15.18,14.73,14.81,1045627,0
2008-08-27,14.83,15.01,14.75,14.81,969347,0
2008-08-28,14.91,15.11,14.76,15,1048852,0
2008-08-29,14.95,15,14.59,14.79,721262,0
2008-09-02,15.02,15.07,14.36,14.44,1192284,0
2008-09-03,14.3,14.49,14,14.17,2190284,0
2008-09-04,14.1,14.16,13.64,13.87,1899836,0
2008-09-05,13.7,14.53,13.61,14.36,1850009,0
2008-09-08,14.66,14.87,14.35,14.53,1636719,0
2008-09-09,14.55,14.67,14.13,14.15,1509139,0
2008-09-10,14.37,14.62,14.23,14.41,774991,0
2008-09-11,14.14,14.34,13.96,14.19,1060457,0
2008-09-12,14.01,14.16,13.52,14.14,1596635,0
2008-09-15,13.66,14.22,13.66,13.68,1263084,0
2008-09-16,13.45,14.34,13.34,14.21,1494054,0
2008-09-17,13.93,14.28,13.64,13.87,1314558,0
2008-09-18,14.15,15.37,13.86,15,2080392,0
2008-09-19,15.41,16.15,15.02,15.27,1835682,0
2008-09-22,15.25,15.36,14.56,14.56,771927,0
2008-09-23,14.59,14.76,14.2,14.44,771968,0
2008-09-24,14.31,14.48,14.02,14.24,1143993,0
2008-09-25,14.24,14.58,14.11,14.36,864647,0
2008-09-26,14.23,14.31,13.96,14.29,686531,0
2008-09-29,14.21,14.26,13.44,13.6,848038,0
2008-09-30,13.79,14.07,13.62,13.96,787175,0
2008-10-01,13.86,13.96,13.46,13.51,624681,0
2008-10-02,13.44,13.48,12.55,12.58,563053,0
2008-10-03,12.77,13,12.19,12.25,817373,0
2008-10-06,12,12,11.18,11.59,2043386,0
2008-10-07,11.65,11.84,11.18,11.18,1348509,0
2008-10-08,11.15,11.83,10.97,11.26,1700246,0
2008-10-09,11.3,11.76,10.79,10.83,1078240,0
2008-10-10,10.57,11.34,10.07,10.92,1609475,0
2008-10-13,11.47,11.8,11.08,11.51,823370,0
2008-10-14,11.89,11.89,10.93,11.12,751973,0
2008-10-15,10.92,10.92,9.93,9.95,1056587,0
2008-10-16,9.96,10.5,9.55,10.46,1416442,0
2008-10-17,10.26,10.73,10.09,10.3,1038028,0
2008-10-20,10.39,10.83,10.28,10.83,681206,0
2008-10-21,10.57,10.82,10.39,10.57,772029,0
2008-10-22,10.46,10.85,10.22,10.42,933782,0
2008-10-23,10.43,10.63,9.77,10.12,848767,0
2008-10-24,9.44,10.5,9.34,10.15,1591239,0
2008-10-27,9.97,10.9,9.85,10.4,941302,0
2008-10-28,10.63,11.45,10.36,11.44,844558,0
2008-10-29,11.48,11.89,11.26,11.58,755360,0
2008-10-30,11.8,12.16,11.55,12.05,656676,0
2008-10-31,11.84,12.34,11.84,12.12,698107,0
2008-11-03,12.12,12.27,11.98,12.13,455197,0
2008-11-04,12.41,12.41,11.79,12,694902,0
2008-11-05,11.84,11.9,11.29,11.39,616155,0
2008-11-06,11.35,11.35,10.51,10.52,852165,0
2008-11-07,10.67,10.71,10.32,10.56,650737,0
2008-11-10,10.82,10.92,10.18,10.24,357199,0
2008-11-11,10.11,10.61,10.11,10.26,387367,0
2008-11-12,10.02,10.75,9.68,9.69,515026,0
2008-11-13,9.69,9.97,8.91,9.85,1371486,0
2008-11-14,9.78,9.98,9.41,9.45,1057725,0
2008-11-17,9.36,9.79,9.36,9.5,567301,0
2008-11-18,9.49,9.49,8.87,9.18,934624,0
2008-11-19,9.29,9.5,8.8,8.82,976699,0
2008-11-20,9.42,9.9,8.97,9.5,1804780,0
2008-11-21,9.59,9.98,9.11,9.95,1702007,0
2008-11-24,10.13,10.83,9.53,10.73,1419413,0
2008-11-25,10.8,10.98,10.54,10.7,1344277,0
2008-11-26,10.54,11.25,10.54,11.24,1240213,0
2008-11-28,11.12,11.34,10.75,11.32,301574,0
2008-12-01,10.96,10.97,10.22,10.24,809695,0
2008-12-02,10.43,10.86,9.9,10.33,747864,0
2008-12-03,10.08,10.77,10.03,10.69,1290002,0
2008-12-04,10.49,10.73,9.79,9.97,803831,0
2008-12-05,9.85,10.19,9.44,10.16,1003620,0
2008-12-08,10.34,10.67,10.16,10.47,757584,0
2008-12-09,10.35,11.89,10.2,11.29,1815081,0
2008-12-10,11.36,11.71,11.04,11.15,764631,0
2008-12-11,11.04,11.3,10.62,10.65,1379394,0
2008-12-12,10.46,11.81,10.31,11.63,1498038,0
2008-12-15,11.75,11.75,11.27,11.49,977254,0
2008-12-16,11.51,12.05,11.39,11.89,1597593,0
2008-12-17,11.75,12.22,11.56,12.04,1226915,0
2008-12-18,11.81,11.83,11.18,11.3,1295095,0
2008-12-19,11.3,11.63,11.29,11.43,1310210,0
2008-12-22,11.37,11.37,10.76,11.15,971340,0
2008-12-23,11.1,11.3,10.83,10.95,624063,0
2008-12-24,11,11.08,10.9,10.98,209366,0
2008-12-26,10.99,10.99,10.54,10.8,309338,0
2008-12-29,10.84,10.89,10.55,10.86,498952,0
2008-12-30,10.89,11.3,10.76,11.28,635881,0
2008-12-31,11.32,11.41,11.09,11.27,731792,0
2009-01-02,11.32,11.55,10.91,11.52,647619,0
2009-01-05,11.11,11.35,10.93,11.05,775210,0
2009-01-06,10.96,11.47,10.96,11.27,650418,0
2009-01-07,11.07,11.17,10.65,10.92,403534,0
2009-01-08,10.85,11.1,10.82,11.1,390619,0
2009-01-09,11.15,11.2,10.74,10.86,698159,0
2009-01-12,10.88,11.02,10.75,10.79,452253,0
2009-01-13,10.78,11.16,10.78,11.06,711068,0
2009-01-14,10.96,11.06,10.51,10.53,789500,0
2009-01-15,10.56,10.71,10.18,10.61,789357,0
2009-01-16,10.74,11.1,10.63,11.05,637738,0
2009-01-20,10.93,11.1,10.25,10.27,870541,0
2009-01-21,10.47,10.75,10.23,10.69,641531,0
2009-01-22,10.47,10.66,10.22,10.5,662894,0
2009-01-23,10.78,11.84,10.66,11.51,1450389,0
2009-01-26,11.57,12.07,11.5,11.89,1342980,0
2009-01-27,11.85,12.29,11.85,12.1,793906,0
2009-01-28,12.6,12.94,12.32,12.73,875009,0
2009-01-29,12.54,12.71,12.08,12.23,600854,0
2009-01-30,12.31,12.35,11.64,11.75,940731,0
2009-02-02,11.64,12.19,11.56,12.09,652897,0
2009-02-03,12.08,12.28,11.85,12.22,557322,0
2009-02-04,12.2,13.2,12.2,12.77,1379987,0
2009-02-05,12.6,13.18,12.55,13.07,1127139,0
2009-02-06,13.13,13.71,12.95,13.45,912612,0
2009-02-09,13.39,13.52,12.98,13.13,1364995,0
2009-02-10,13.08,13.08,12.21,12.27,1098350,0
2009-02-11,12.35,12.43,11.97,12.24,576974,0
2009-02-12,12.09,12.68,11.88,12.41,779368,0
2009-02-13,12.46,13,12.37,12.75,492864,0
2009-02-17,12.47,12.47,11.93,11.93,595958,0
2009-02-18,11.95,12.16,11.73,11.8,417828,0
2009-02-19,11.94,11.98,11.22,11.28,432418,0
2009-02-20,11.14,11.6,11.05,11.24,487911,0
2009-02-23,11.28,11.35,10.83,10.84,481062,0
2009-02-24,10.94,11.33,10.92,11.23,675839,0
2009-02-25,11.21,11.49,10.96,11.26,564118,0
2009-02-26,11.33,12.11,11.33,11.49,920608,0
2009-02-27,11.45,12.14,11.37,11.75,945100,0
2009-03-02,11.52,12,11.39,11.43,766582,0
2009-03-03,11.52,11.86,11.34,11.5,763455,0
2009-03-04,11.63,11.73,10.99,11.26,1204685,0
2009-03-05,11.06,12.23,10.82,11.84,1115759,0
2009-03-06,11.95,11.99,11.41,11.84,959330,0
2009-03-09,11.79,12.32,11.69,11.7,764931,0
2009-03-10,11.93,12.61,11.93,12.57,978566,0
2009-03-11,12.66,13.33,12.5,13.22,1135388,0
2009-03-12,13.16,13.73,12.99,13.64,993466,0
2009-03-13,13.67,13.69,13.48,13.52,634998,0
2009-03-16,13.56,13.56,12.66,12.77,901255,0
2009-03-17,12.72,13.21,12.69,13.17,926725,0
2009-03-18,13.16,13.86,13.02,13.77,770991,0
2009-03-19,13.89,13.9,13.46,13.54,1188229,0
2009-03-20,13.72,13.74,12.97,13.02,1384825,0
2009-03-23,13.03,13.46,13.03,13.46,767771,0
2009-03-24,13.34,13.45,13.02,13.17,587081,0
2009-03-25,12.86,13.19,12.15,12.28,1894925,0
2009-03-26,12.47,13.22,12.42,13.21,1007069,0
2009-03-27,13.03,13.38,13,13.01,445120,0
2009-03-30,12.8,13.06,12.46,13.04,830532,0
2009-03-31,13.09,13.68,12.99,13.35,1170730,0
2009-04-01,13.19,13.45,13,13.38,812416,0
2009-04-02,13.58,14.23,13.53,14.09,1027659,0
2009-04-03,14.1,14.71,14.02,14.59,1053846,0
2009-04-06,14.33,14.54,13.86,14.36,604365,0
2009-04-07,14.17,14.25,13.8,13.81,669672,0
2009-04-08,13.84,14.18,13.68,14.11,530737,0
2009-04-09,14.36,14.88,14.17,14.74,1102078,0
2009-04-13,14.61,14.69,14.23,14.57,518271,0
2009-04-14,14.35,14.75,14.24,14.68,1020861,0
2009-04-15,14.55,14.68,14.11,14.44,1119057,0
2009-04-16,14.58,15.01,14.54,14.92,809919,0
2009-04-17,14.98,14.98,14.54,14.74,720306,0
2009-04-20,14.5,14.74,14.12,14.31,562355,0
2009-04-21,14.04,14.68,14.04,14.55,713786,0
2009-04-22,14.32,14.99,14.32,14.67,644391,0
2009-04-23,14.81,14.81,13.95,14.27,701598,0
2009-04-24,14.4,14.69,14.2,14.58,647473,0
2009-04-27,14.48,14.8,14.36,14.47,544410,0
2009-04-28,14.42,14.71,14.21,14.41,642011,0
2009-04-29,14.49,15.11,14.4,14.76,454238,0
2009-04-30,14.84,15.14,14.37,14.42,948632,0
2009-05-01,14.39,14.39,14.05,14.18,712801,0
2009-05-04,14.33,14.79,14.33,14.61,682507,0
2009-05-05,14.55,14.89,14.27,14.77,793735,0
2009-05-06,15.29,16.54,15.28,16.51,2447500,0
2009-05-07,16.66,16.66,14.99,15.25,1259365,0
2009-05-08,15.48,15.48,14.12,14.55,1123383,0
2009-05-11,14.4,14.91,14.11,14.7,1003763,0
2009-05-12,14.87,14.98,14.02,14.22,654057,0
2009-05-13,14.15,14.47,13.61,13.76,1109798,0
2009-05-14,13.61,14.35,13.61,14.14,876125,0
2009-05-15,14.09,14.42,14.04,14.23,718056,0
2009-05-18,14.18,15.06,14.13,14.9,871111,0
2009-05-19,15.01,15.46,14.91,15.21,863582,0
2009-05-20,15.38,15.91,15.38,15.44,1333502,0
2009-05-21,15.27,15.36,13.95,14.45,1582375,0
2009-05-22,14.45,14.92,14.31,14.55,832299,0
2009-05-26,14.6,15.63,14.48,15.46,1056262,0
2009-05-27,15.48,15.94,15.37,15.74,1093803,0
2009-05-28,15.88,16.08,15.62,16.02,1057311,0
2009-05-29,16.01,16.33,15.82,16.07,865871,0
2009-06-01,16.3,16.79,16.23,16.68,1197194,0
2009-06-02,16.58,16.58,15.97,16.14,1006409,0
2009-06-03,16.11,16.32,15.89,16.15,451291,0
2009-06-04,16.22,16.59,16.13,16.35,562082,0
2009-06-05,16.38,16.42,15.91,16.21,569164,0
2009-06-08,15.95,16.25,15.65,16.06,557280,0
2009-06-09,16.27,16.84,16.22,16.7,803928,0
2009-06-10,16.35,16.68,16.17,16.61,1226959,0
2009-06-11,16.63,17.03,16.62,16.93,844519,0
2009-06-12,16.6,16.87,16.47,16.84,585264,0
2009-06-15,16.6,16.76,16.07,16.43,437312,0
2009-06-16,16.54,16.6,15.93,16.03,402176,0
2009-06-17,16.05,16.56,15.89,16.32,543364,0
2009-06-18,16.3,16.39,15.97,16.15,432728,0
2009-06-19,16.37,16.46,16.14,16.34,754285,0
2009-06-22,16.14,16.21,15.68,15.68,565841,0
2009-06-23,15.88,15.88,15.16,15.51,534031,0
2009-06-24,15.55,16.02,15.51,15.71,799574,0
2009-06-25,15.7,16.04,15.54,15.91,761783,0
2009-06-26,15.85,16.15,15.74,16.01,912840,0
2009-06-29,15.99,16.17,15.81,15.94,584202,0
2009-06-30,16,16.2,15.82,15.91,829862,0
2009-07-01,15.99,16.31,15.9,16.18,552511,0
2009-07-02,16.12,16.14,15.63,15.93,613316,0
2009-07-06,15.9,15.93,15.32,15.59,501780,0
2009-07-07,15.52,15.86,15.08,15.11,508301,0
2009-07-08,15.19,15.35,14.85,15.07,780521,0
2009-07-09,15.21,15.47,15.14,15.17,586829,0
2009-07-10,14.88,15.43,14.88,15.35,527802,0
2009-07-13,15.36,15.9,15.07,15.87,481153,0
2009-07-14,15.81,16.04,15.77,15.95,406835,0
2009-07-15,16.25,16.77,16.14,16.77,637173,0
2009-07-16,16.68,17.36,16.63,17.33,555690,0
2009-07-17,17.41,17.6,17.3,17.5,1053400,0
2009-07-20,17.72,17.83,17.44,17.56,768505,0
2009-07-21,17.64,17.64,17.06,17.3,1165273,0
2009-07-22,17.32,18.09,17.24,18,739187,0
2009-07-23,17.9,18.43,17.68,18.27,696423,0
2009-07-24,18.08,18.23,17.65,18.23,483253,0
2009-07-27,18.18,18.44,18.03,18.2,398881,0
2009-07-28,18.05,18.63,18.05,18.25,368392,0
2009-07-29,18.1,18.62,18.08,18.52,437976,0
2009-07-30,18.7,19,18.41,18.57,508544,0
2009-07-31,18.47,18.71,18.37,18.4,497653,0
2009-08-03,18.56,18.7,18.03,18.45,344672,0
2009-08-04,18.32,18.55,18.1,18.36,222399,0
2009-08-05,18.32,18.42,17.44,17.54,624192,0
2009-08-06,17.65,17.8,17.07,17.13,374117,0
2009-08-07,17.4,17.67,17.12,17.54,314198,0
2009-08-10,17.41,17.62,16.99,17.15,256962,0
2009-08-11,17.04,17.25,16.85,17,208116,0
2009-08-12,17.01,17.61,16.87,17.41,306057,0
2009-08-13,17.46,17.76,17.32,17.73,217571,0
2009-08-14,17.8,17.88,17.04,17.25,333621,0
2009-08-17,17.02,17.15,16.73,17.02,371136,0
2009-08-18,17.13,17.56,17.07,17.47,351327,0
2009-08-19,17.31,17.53,17.11,17.53,466915,0
2009-08-20,16.74,17.75,16.26,17.65,971845,0
2009-08-21,17.88,18.45,17.69,18.37,610898,0
2009-08-24,18.53,18.84,18.05,18.43,538959,0
2009-08-25,18.45,18.62,18.27,18.41,227857,0
2009-08-26,18.3,18.37,18.06,18.14,420399,0
2009-08-27,18.06,18.16,17.59,17.97,217691,0
2009-08-28,18.27,18.59,18.11,18.27,274909,0
2009-08-31,18.2,18.45,18.12,18.27,345063,0
2009-09-01,18.07,18.58,17.55,17.63,375049,0
2009-09-02,17.66,17.89,17.58,17.7,240019,0
2009-09-03,17.77,18.07,17.54,17.84,196835,0
2009-09-04,17.85,18.06,17.66,18.04,247141,0
2009-09-08,18.1,18.33,17.92,18.32,273138,0
2009-09-09,18.32,18.75,18.11,18.69,319017,0
2009-09-10,18.65,19.16,18.65,19.01,575032,0
2009-09-11,18.98,19,18.36,18.36,516570,0
2009-09-14,18.25,18.45,18.11,18.34,393804,0
2009-09-15,18.25,18.3,17.99,18.18,331769,0
2009-09-16,18.18,18.18,17.71,18.06,384328,0
2009-09-17,18.09,18.21,17.79,17.85,337584,0
2009-09-18,17.84,18.19,17.61,17.89,607848,0
2009-09-21,17.81,17.91,17.61,17.85,305736,0
2009-09-22,17.94,18.08,17.79,17.92,365616,0
2009-09-23,17.91,18.27,17.82,17.89,385430,0
2009-09-24,17.93,18.01,17.22,17.29,520386,0
2009-09-25,17.39,17.39,17.11,17.26,745548,0
2009-09-28,17.37,17.68,17.27,17.39,466790,0
2009-09-29,17.46,17.51,17.15,17.16,404958,0
2009-09-30,17.23,17.29,16.72,17.01,778008,0
2009-10-01,16.9,17.03,16.49,16.5,1079859,0
2009-10-02,16.5,16.59,16.06,16.08,671510,0
2009-10-05,16.08,16.26,15.95,16.23,762937,0
2009-10-06,16.37,16.73,16.29,16.68,511421,0
2009-10-07,16.6,16.82,16.48,16.8,558841,0
2009-10-08,16.91,16.91,16.4,16.66,743555,0
2009-10-09,16.61,16.99,16.61,16.99,375803,0
2009-10-12,17.01,17.25,16.75,16.9,476221,0
2009-10-13,16.87,17.17,16.7,17.04,588356,0
2009-10-14,17.27,17.61,17.23,17.52,1124656,0
2009-10-15,17.46,17.48,16.79,16.82,981180,0
2009-10-16,16.8,16.8,16.14,16.53,968130,0
2009-10-19,16.6,16.94,16.41,16.9,583383,0
2009-10-20,16.97,16.98,16.72,16.83,720435,0
2009-10-21,16.85,17.03,16.27,16.3,977076,0
2009-10-22,16.25,16.39,15.93,16.29,755943,0
2009-10-23,16.35,16.47,15.94,16.03,657661,0
2009-10-26,15.99,16.34,15.95,16.02,1363527,0
2009-10-27,16.05,16.15,15.77,15.77,627445,0
2009-10-28,15.8,16,15.26,15.34,1403520,0
2009-10-29,15.47,15.81,15.24,15.67,1098593,0
2009-10-30,15.54,15.64,15.26,15.47,956809,0
2009-11-02,15.56,15.69,15.19,15.59,941019,0
2009-11-03,15.49,15.52,15.23,15.3,1129483,0
2009-11-04,15.37,15.39,14.97,14.99,1632013,0
2009-11-05,15.15,15.31,15.1,15.26,970098,0
2009-11-06,15.25,15.59,15.09,15.38,519370,0
2009-11-09,15.44,15.82,15.37,15.72,443595,0
2009-11-10,15.72,16.08,15.69,15.9,739286,0
2009-11-11,16.05,16.33,15.95,16.13,401832,0
2009-11-12,16.08,16.32,15.75,15.77,425259,0
2009-11-13,16.01,16.63,15.96,16.62,1067849,0
2009-11-16,16.77,17.43,16.74,17.38,806450,0
2009-11-17,17.23,17.29,16.95,17.15,580233,0
2009-11-18,17.2,17.2,16.81,16.98,513616,0
2009-11-19,15.63,16.36,14.66,16.21,3284964,0
2009-11-20,16.1,16.3,15.84,16.01,1040648,0
2009-11-23,16.16,16.6,16.08,16.31,523995,0
2009-11-24,16.26,16.43,16.14,16.37,546390,0
2009-11-25,16.37,16.51,16.33,16.37,315144,0
2009-11-27,15.92,16.19,15.92,16,234437,0
2009-11-30,15.91,16.06,15.76,16.02,608381,0
2009-12-01,16.17,16.39,16.11,16.24,956222,0
2009-12-02,16.18,16.6,16.13,16.4,641493,0
2009-12-03,16.47,16.69,16.39,16.42,295950,0
2009-12-04,16.71,17.05,16.44,16.86,531411,0
2009-12-07,16.85,17.09,16.68,16.83,380581,0
2009-12-08,16.71,16.91,16.48,16.7,565751,0
2009-12-09,16.73,16.88,16.48,16.8,300016,0
2009-12-10,16.84,17.12,16.69,16.86,592001,0
2009-12-11,16.91,16.91,16.68,16.82,502300,0
2009-12-14,16.89,17.03,16.72,17,347695,0
2009-12-15,16.97,17.17,16.84,16.85,441157,0
2009-12-16,16.9,17.17,16.7,16.94,324976,0
2009-12-17,16.9,16.92,16.51,16.58,420079,0
2009-12-18,16.62,16.96,16.55,16.9,1378972,0
2009-12-21,16.9,17.18,16.68,17.1,532096,0
2009-12-22,17.16,17.5,17.02,17.44,395018,0
2009-12-23,17.43,17.48,17.23,17.27,414482,0
2009-12-24,17.35,17.45,17.11,17.41,58353,0
2009-12-28,17.47,17.55,17.23,17.31,225484,0
2009-12-29,17.37,17.38,17.11,17.2,180253,0
2009-12-30,17.12,17.48,17.04,17.28,457601,0
2009-12-31,17.32,17.37,17.01,17.01,321561,0
2010-01-04,17.12,17.43,17.07,17.29,449535,0
2010-01-05,17.22,17.29,16.57,16.69,840361,0
2010-01-06,16.65,16.75,16.4,16.53,407591,0
2010-01-07,16.46,16.5,16.03,16.33,415394,0
2010-01-08,16.26,16.4,16.12,16.38,568085,0
2010-01-11,16.4,16.44,16.05,16.35,331714,0
2010-01-12,15.77,16.03,15.66,15.89,754289,0
2010-01-13,16.13,16.42,15.9,16.33,827381,0
2010-01-14,16.34,16.42,16.11,16.34,551265,0
2010-01-15,16.4,16.43,15.76,15.88,481990,0
2010-01-19,15.84,16.1,15.83,15.95,689718,0
2010-01-20,15.8,15.85,15.57,15.77,362638,0
2010-01-21,15.75,16,15.5,15.81,591620,0
2010-01-22,15.8,15.8,15.31,15.4,895450,0
2010-01-25,15.59,15.62,15.33,15.44,392829,0
2010-01-26,15.38,15.48,15.24,15.42,714024,0
2010-01-27,15.43,15.79,15.3,15.61,482482,0
2010-01-28,15.59,15.59,15.02,15.3,506543,0
2010-01-29,15.35,15.54,14.91,14.98,735491,0
2010-02-01,15.02,15.59,14.96,15.56,606350,0
2010-02-02,15.54,15.66,15.31,15.45,591825,0
2010-02-03,15.35,15.54,15.17,15.3,427346,0
2010-02-04,15.14,15.17,14.65,14.7,660894,0
2010-02-05,14.67,15.12,14.67,15.03,533591,0
2010-02-08,15.08,15.26,14.89,14.97,371337,0
2010-02-09,15.15,15.24,14.9,15,636836,0
2010-02-10,15,15.4,14.95,15.22,452572,0
2010-02-11,15.16,15.55,15.02,15.52,557254,0
2010-02-12,15.39,15.87,15.17,15.74,787398,0
2010-02-16,15.86,15.93,15.74,15.83,336579,0
2010-02-17,15.91,15.91,15.58,15.87,374174,0
2010-02-18,15.9,16.3,15.85,16.3,514193,0
2010-02-19,16.31,16.46,16.14,16.27,430320,0
2010-02-22,16.33,16.44,16.17,16.19,312016,0
2010-02-23,16.11,16.22,15.76,16.02,435524,0
2010-02-24,16.04,16.52,16.01,16.3,397337,0
2010-02-25,16.08,16.08,15.73,15.94,777386,0
2010-02-26,15.97,16.01,15.63,15.87,471489,0
2010-03-01,15.96,16.42,15.87,16.4,647048,0
2010-03-02,16.48,16.84,16.46,16.68,532501,0
2010-03-03,16.65,16.86,16.53,16.56,420968,0
2010-03-04,16.54,16.68,16.41,16.65,327136,0
2010-03-05,16.76,16.95,16.62,16.85,331976,0
2010-03-08,16.8,17.22,16.79,17.17,527726,0
2010-03-09,17.07,17.32,17.05,17.19,591656,0
2010-03-10,17.14,17.49,17.14,17.35,710078,0
2010-03-11,18.1,18.25,17.58,17.9,1967616,0
2010-03-12,17.93,18.02,17.75,17.86,910969,0
2010-03-15,17.75,17.81,17.5,17.6,523875,0
2010-03-16,17.59,17.94,17.54,17.93,872197,0
2010-03-17,17.9,18.17,17.9,18.05,704423,0
2010-03-18,17.94,18.12,17.78,17.97,633816,0
2010-03-19,18.08,18.08,17.57,17.73,800433,0
2010-03-22,17.62,18.14,17.59,18.05,658142,0
2010-03-23,18.01,18.29,17.92,18.2,757486,0
2010-03-24,18.06,18.06,17.58,17.6,1065759,0
2010-03-25,17.8,17.86,17.32,17.33,849451,0
2010-03-26,17.34,17.45,17.05,17.07,930179,0
2010-03-29,17.08,17.33,17.08,17.22,347597,0
2010-03-30,17.28,17.43,16.98,17.38,546252,0
2010-03-31,17.39,17.58,17.24,17.43,1038495,0
2010-04-01,17.5,17.77,17.36,17.56,771261,0
2010-04-05,17.57,18,17.47,17.96,496553,0
2010-04-06,17.83,18.08,17.69,18.04,725703,0
2010-04-07,17.95,18.2,17.89,18.12,606018,0
2010-04-08,17.98,18.02,17.77,17.86,429153,0
2010-04-09,17.87,18.25,17.75,18.24,720734,0
2010-04-12,18.22,18.25,18,18.07,489769,0
2010-04-13,18.1,18.33,17.98,18.33,958018,0
2010-04-14,18.46,19.45,18.44,19.43,1307022,0
2010-04-15,19.23,19.41,19.05,19.19,1947716,0
2010-04-16,19.14,19.32,18.61,18.85,1258514,0
2010-04-19,18.84,18.96,18.3,18.66,847978,0
2010-04-20,18.75,19.14,18.75,19.13,668065,0
2010-04-21,19.18,19.28,18.54,18.78,596406,0
2010-04-22,18.6,19.27,18.26,19.24,871840,0
2010-04-23,19.2,19.37,18.89,19.03,730307,0
2010-04-26,19.04,19.33,18.99,19.17,854846,0
2010-04-27,19.05,19.26,18.56,18.63,860860,0
2010-04-28,18.8,19,18.53,18.76,404006,0
2010-04-29,18.93,19.09,18.57,19.05,452429,0
2010-04-30,19.02,19.02,18.14,18.17,966852,0
2010-05-03,18.18,18.59,18.15,18.54,411844,0
2010-05-04,18.22,18.22,17.58,17.89,756037,0
2010-05-05,17.63,18.09,17.51,17.62,607323,0
2010-05-06,17.48,18.09,16.18,17.22,1363899,0
2010-05-07,17.14,17.48,16.52,17.08,1139193,0
2010-05-10,17.97,18,17.4,17.95,1327660,0
2010-05-11,17.75,18.18,17.53,17.93,670729,0
2010-05-12,18.03,18.34,17.97,18.31,703925,0
2010-05-13,18.23,18.26,17.66,17.77,623565,0
2010-05-14,17.55,17.71,17,17.25,782240,0
2010-05-17,17.34,17.71,16.96,17.67,854925,0
2010-05-18,17.93,18.11,17.45,17.55,1201349,0
2010-05-19,17.55,18.22,17.46,17.92,951337,0
2010-05-20,17.57,17.72,17.12,17.3,1397041,0
2010-05-21,16.97,17.83,16.6,17.58,1190844,0
2010-05-24,17.45,17.74,17.32,17.52,810496,0
2010-05-25,17,17.93,16.74,17.87,2173324,0
2010-05-26,17.88,18.31,17.77,17.94,2111642,0
2010-05-27,18.5,18.84,17.17,17.47,3928777,0
2010-05-28,17.63,17.87,17.42,17.61,1407254,0
2010-06-01,17.54,17.84,17.21,17.21,1215147,0
2010-06-02,17.27,17.57,17.09,17.57,927187,0
2010-06-03,17.49,17.93,17.41,17.88,858945,0
2010-06-04,17.61,17.94,17.36,17.5,1294048,0
2010-06-07,17.48,17.64,16.79,16.82,1071125,0
2010-06-08,17.25,17.35,16.53,16.77,1620732,0
2010-06-09,16.92,17.37,16.73,17.01,1402894,0
2010-06-10,17.32,17.49,17.17,17.48,814372,0
2010-06-11,17.25,17.55,17.17,17.48,814513,0
2010-06-14,17.69,17.79,17.32,17.35,800038,0
2010-06-15,17.43,18.24,17.43,18.2,735326,0
2010-06-16,18.05,18.18,17.81,17.98,699472,0
2010-06-17,18.07,18.14,17.7,17.96,821608,0
2010-06-18,17.99,18.19,17.79,17.99,815682,0
2010-06-21,18.19,18.25,17.59,17.74,428158,0
2010-06-22,17.74,18.12,17.44,17.47,655533,0
2010-06-23,17.4,17.77,17.29,17.55,601013,0
2010-06-24,17.45,17.58,17.07,17.14,639451,0
2010-06-25,17.16,17.42,16.83,17.35,901476,0
2010-06-28,17.39,17.58,17.07,17.43,324066,0
2010-06-29,17.12,17.12,16.57,16.72,1064170,0
2010-06-30,16.73,16.86,16.34,16.37,622240,0
2010-07-01,16.39,16.61,15.95,16.43,610101,0
2010-07-02,16.55,16.55,16.09,16.28,431039,0
2010-07-06,16.54,16.68,15.97,16.1,482197,0
2010-07-07,16.16,16.99,16.16,16.96,488807,0
2010-07-08,17.14,17.14,16.72,16.93,497471,0
2010-07-09,16.86,17.09,16.76,17.09,220574,0
2010-07-12,16.99,17.26,16.81,17.09,331211,0
2010-07-13,17.31,17.76,17.15,17.67,393751,0
2010-07-14,17.65,17.89,17.49,17.67,546333,0
2010-07-15,17.7,17.7,17.31,17.51,264132,0
2010-07-16,17.36,17.51,16.87,16.92,361470,0
2010-07-19,16.9,17.38,16.88,17.37,265153,0
2010-07-20,17.07,17.3,16.59,17.3,449266,0
2010-07-21,17.44,17.44,16.8,16.83,428745,0
2010-07-22,17.07,17.4,16.86,17.37,1105716,0
2010-07-23,17.26,17.89,17.06,17.86,456146,0
2010-07-26,17.97,18.44,17.77,18.4,512485,0
2010-07-27,18.58,18.8,18.37,18.41,666767,0
2010-07-28,18.4,18.53,17.78,17.91,466156,0
2010-07-29,18.01,18.1,17.29,17.57,390645,0
2010-07-30,17.28,17.57,17.14,17.38,279215,0
2010-08-02,17.66,17.75,17.44,17.66,342009,0
2010-08-03,17.58,17.75,17.41,17.62,290020,0
2010-08-04,17.65,17.74,17.47,17.68,172355,0
2010-08-05,17.55,17.73,17.46,17.52,203952,0
2010-08-06,17.34,17.67,17.25,17.64,391811,0
2010-08-09,17.75,17.84,17.59,17.77,278763,0
2010-08-10,17.52,17.63,17.08,17.37,340123,0
2010-08-11,17.03,17.07,16.52,16.7,727916,0
2010-08-12,16.35,16.46,16.01,16.41,382074,0
2010-08-13,16.36,16.54,16.22,16.24,356175,0
2010-08-16,16.12,16.57,16.05,16.41,281788,0
2010-08-17,16.6,16.95,16.42,16.69,377999,0
2010-08-18,16.62,17.06,16.45,16.85,393428,0
2010-08-19,16.77,16.9,16.3,16.47,437991,0
2010-08-20,16.4,16.61,16.14,16.39,481180,0
2010-08-23,16.55,16.65,16.45,16.46,720669,0
2010-08-24,16.18,17.07,16.15,16.85,666815,0
2010-08-25,16.74,16.98,16.48,16.91,775844,0
2010-08-26,18.16,18.34,16.7,16.88,1735918,0
2010-08-27,17.11,17.37,16.71,17.33,784297,0
2010-08-30,17.22,17.39,16.93,16.94,422941,0
2010-08-31,16.87,17.11,16.43,16.59,711151,0
2010-09-01,16.88,17.3,16.67,17,489256,0
2010-09-02,17.05,17.33,16.99,17.29,283276,0
2010-09-03,17.47,17.79,17.24,17.66,305329,0
2010-09-07,17.64,17.64,17.08,17.09,339290,0
2010-09-08,17.12,17.18,16.85,17.1,509064,0
2010-09-09,17.3,17.45,16.88,16.94,293240,0
2010-09-10,16.93,16.93,16.45,16.81,589788,0
2010-09-13,16.97,17.82,16.97,17.74,684610,0
2010-09-14,17.5,18.11,17.46,17.98,713408,0
2010-09-15,17.96,18.44,17.71,18.35,795582,0
2010-09-16,18.26,18.47,18.08,18.31,396150,0
2010-09-17,18.47,18.6,18.19,18.53,840005,0
2010-09-20,18.54,19.18,18.41,19.17,1119645,0
2010-09-21,19.07,19.4,19.03,19.21,641631,0
2010-09-22,19,19.17,18.73,19.01,764876,0
2010-09-23,18.82,19.32,18.7,18.81,520120,0
2010-09-24,19.12,19.81,19.1,19.67,946055,0
2010-09-27,19.57,19.8,19.31,19.35,552020,0
2010-09-28,19.41,19.99,18.75,19.96,736316,0
2010-09-29,19.96,20.33,19.82,20.28,1653719,0
2010-09-30,20.35,20.47,19.94,20.19,816117,0
2010-10-01,20.27,20.3,19.98,20.22,399490,0
2010-10-04,20.21,20.43,19.89,20.16,606420,0
2010-10-05,20.43,20.98,20.28,20.95,827926,0
2010-10-06,20.8,20.93,20.16,20.38,703547,0
2010-10-07,20.53,20.57,20.12,20.39,508338,0
2010-10-08,20.31,20.86,20.07,20.74,634586,0
2010-10-11,20.58,20.78,20.49,20.55,597083,0
2010-10-12,20.5,20.78,20.31,20.71,619244,0
2010-10-13,20.75,20.77,20.4,20.68,674261,0
2010-10-14,20.59,20.85,20.51,20.63,699905,0
2010-10-15,20.91,20.94,20.48,20.81,592685,0
2010-10-18,20.88,20.88,20.59,20.77,360108,0
2010-10-19,20.44,20.76,20.26,20.39,524557,0
2010-10-20,20.52,20.76,20.36,20.63,262177,0
2010-10-21,20.74,20.74,20,20.23,803411,0
2010-10-22,20.33,20.82,20.22,20.72,538309,0
2010-10-25,20.89,21.1,20.79,20.9,433954,0
2010-10-26,20.72,20.94,20.48,20.73,496427,0
2010-10-27,20.54,21.3,20.42,21.27,538604,0
2010-10-28,21.34,21.4,20.97,21.23,450740,0
2010-10-29,21.21,21.47,21.03,21.41,430320,0
2010-11-01,21.46,21.67,21.36,21.44,629534,0
2010-11-02,21.66,21.74,21.2,21.69,676596,0
2010-11-03,21.7,21.97,21.6,21.96,373344,0
2010-11-04,22.06,22.43,22.06,22.35,713555,0
2010-11-05,22.33,22.68,22.19,22.62,686329,0
2010-11-08,22.54,23.19,22.38,22.91,1293848,0
2010-11-09,23.02,23.34,22.88,23.19,1144806,0
2010-11-10,23.24,23.24,22.75,23.05,743608,0
2010-11-11,22.72,23.15,22.38,23,781554,0
2010-11-12,23.2,23.69,22.94,23.05,1056654,0
2010-11-15,23.24,23.51,22.88,22.9,595349,0
2010-11-16,22.68,23.5,22.47,22.6,590526,0
2010-11-17,22.66,22.76,22.4,22.49,488992,0
2010-11-18,22.66,23.06,22.66,22.99,568868,0
2010-11-19,23.03,23.33,22.92,23.17,640613,0
2010-11-22,23.17,23.43,22.97,23.38,494027,0
2010-11-23,23.18,23.27,22.91,23.25,410548,0
2010-11-24,23.47,24.1,23.47,24.07,509972,0
2010-11-26,23.95,24.05,23.78,23.91,159247,0
2010-11-29,23.79,23.87,23.46,23.64,621318,0
2010-11-30,23.47,23.6,23.22,23.39,935537,0
2010-12-01,23.82,24.39,23.74,24.03,973097,0
2010-12-02,22.83,23.47,22.53,23.33,1439039,0
2010-12-03,23.32,24.19,22.77,24.13,680865,0
2010-12-06,24,24.1,23.46,23.68,809344,0
2010-12-07,23.98,24.1,23.8,23.91,510666,0
2010-12-08,23.97,24.22,23.71,24.06,528177,0
2010-12-09,24.12,24.2,23.83,23.97,517233,0
2010-12-10,23.96,23.99,23.66,23.93,361222,0
2010-12-13,24.28,25.05,24.08,24.43,1313075,0
2010-12-14,24.58,24.6,23.94,24.2,910982,0
2010-12-15,24.2,24.28,23.62,23.64,719707,0
2010-12-16,23.62,23.74,23.32,23.56,835242,0
2010-12-17,23.61,23.72,23.17,23.29,959580,0
2010-12-20,23.26,23.37,22.86,23.18,458214,0
2010-12-21,23.3,23.38,23.18,23.32,304268,0
2010-12-22,23.33,23.37,23.01,23.32,381971,0
2010-12-23,23.24,23.36,23,23.06,284446,0
2010-12-27,22.81,23.28,22.67,23.21,217058,0
2010-12-28,23.11,23.2,22.87,22.97,273334,0
2010-12-29,22.93,23.1,22.78,23.01,193016,0
2010-12-30,23,23.07,22.9,22.96,239510,0
2010-12-31,22.9,22.96,22.64,22.64,381216,0
2011-01-03,22.75,23.14,22.65,22.91,496865,0
2011-01-04,23.02,23.02,22.18,22.41,558449,0
2011-01-05,22.13,22.59,21.45,22.47,1029064,0
2011-01-06,22.47,22.77,22.45,22.63,413989,0
2011-01-07,22.72,22.74,22.21,22.51,341314,0
2011-01-10,22.32,22.8,22.25,22.65,314740,0
2011-01-11,22.79,23.32,22.7,23.13,682630,0
2011-01-12,23.39,23.44,22.87,23.26,1035562,0
2011-01-13,23.29,23.33,22.96,23.33,459232,0
2011-01-14,23.26,23.52,23.22,23.44,629145,0
2011-01-18,23.5,23.79,23.12,23.64,1131349,0
2011-01-19,23.79,23.79,22.95,22.96,876685,0
2011-01-20,22.78,22.84,22.09,22.15,1104873,0
2011-01-21,22.14,22.32,21.67,21.7,602539,0
2011-01-24,21.6,22.39,21.56,22.28,745628,0
2011-01-25,22.11,22.17,21.76,21.98,579522,0
2011-01-26,21.97,22.22,21.84,22.13,645040,0
2011-01-27,22.25,22.44,22.12,22.22,624091,0
2011-01-28,22.17,22.33,21.56,21.74,809888,0
2011-01-31,21.79,21.97,21.3,21.84,539184,0
2011-02-01,22,22.25,21.91,22.16,708716,0
2011-02-02,22.01,22.37,22,22.14,413812,0
2011-02-03,21.99,22.25,21.77,22.11,607609,0
2011-02-04,22.19,22.51,21.97,22.47,358221,0
2011-02-07,22.47,22.74,22.3,22.47,366636,0
2011-02-08,22.5,22.5,22.18,22.45,305090,0
2011-02-09,22.46,22.51,22.26,22.38,554821,0
2011-02-10,22.2,22.5,21.94,22.49,462663,0
2011-02-11,22.31,23.09,22.11,22.97,552548,0
2011-02-14,23.04,23.27,22.85,23.13,482660,0
2011-02-15,23.03,23.21,22.7,22.96,349117,0
2011-02-16,23.17,23.19,22.85,23.1,313716,0
2011-02-18,23.74,24.72,23.73,24.35,1264553,0
2011-02-22,24.16,24.39,23.3,23.36,664668,0
2011-02-23,23.39,23.43,22.61,22.62,1201708,0
2011-02-24,22.67,22.83,22.31,22.59,1403670,0
2011-02-25,22.72,23.79,22.62,23.79,532298,0
2011-02-28,24.05,24.29,23.42,23.68,522471,0
2011-03-01,23.78,23.97,23.26,23.33,506056,0
2011-03-02,23.39,24.01,23.28,23.63,509253,0
2011-03-03,23.91,24.42,23.91,24.23,406373,0
2011-03-04,24.15,24.24,23.89,24.16,366766,0
2011-03-07,24.38,24.47,23.32,23.65,491444,0
2011-03-08,23.63,24.32,23.35,23.92,560998,0
2011-03-09,23.81,23.84,22.25,22.5,1494634,0
2011-03-10,24.47,25.72,23.85,25.01,3579039,0
2011-03-11,24.98,25.22,24.58,24.8,740665,0
2011-03-14,24.5,24.91,24.1,24.32,763955,0
2011-03-15,22.95,24.15,22.84,23.93,830247,0
2011-03-16,23.79,24.02,23.36,23.52,774238,0
2011-03-17,23.92,23.99,23.21,23.24,555311,0
2011-03-18,23.43,23.7,22.95,23.25,984771,0
2011-03-21,23.53,23.86,23.35,23.71,342791,0
2011-03-22,23.53,23.75,23.46,23.57,270002,0
2011-03-23,23.49,23.92,23.31,23.87,394461,0
2011-03-24,23.97,24.4,23.7,24.27,318338,0
2011-03-25,24.18,24.8,24.16,24.39,336704,0
2011-03-28,24.33,24.69,24.01,24.11,454057,0
2011-03-29,24.05,24.5,23.8,24.45,345858,0
2011-03-30,24.42,25.08,24.32,25.06,868914,0
2011-03-31,24.96,25.17,24.84,25.02,481511,0
2011-04-01,25.09,25.11,24.61,24.71,407982,0
2011-04-04,24.68,24.77,24.06,24.37,365427,0
2011-04-05,24.43,26.59,24.43,26.19,1994670,0
2011-04-06,26.29,26.29,25.85,26.16,537432,0
2011-04-07,25.97,26.26,25.94,26.04,493279,0
2011-04-08,26.24,26.3,25.81,26.03,512487,0
2011-04-11,26.16,26.29,25.7,25.97,418397,0
2011-04-12,25.75,25.82,25.12,25.43,545576,0
2011-04-13,25.63,25.67,25.28,25.62,479971,0
2011-04-14,25.34,25.77,25.26,25.71,400967,0
2011-04-15,25.49,25.7,25.23,25.6,435022,0
2011-04-18,25.24,25.35,24.54,25.09,555527,0
2011-04-19,25.13,25.24,24.74,25.11,335684,0
2011-04-20,25.66,26.66,25.64,26.64,696425,0
2011-04-21,26.82,27.22,26.62,27.13,452645,0
2011-04-25,27.23,27.74,27.13,27.48,847473,0
2011-04-26,27.55,28.2,27.26,27.87,760345,0
2011-04-27,27.77,28.02,27.46,27.86,323079,0
2011-04-28,27.8,27.98,27.6,27.86,220348,0
2011-04-29,27.95,28.29,27.8,28.07,280202,0
2011-05-02,28.33,28.33,27.71,27.73,406681,0
2011-05-03,27.69,28.08,26.84,27.01,409127,0
2011-05-04,27.03,27.35,26.63,27.16,303674,0
2011-05-05,26.9,28,26.85,27.36,326421,0
2011-05-06,27.93,28.13,27.37,27.58,402823,0
2011-05-09,27.48,28.09,27.19,27.96,318499,0
2011-05-10,28.05,28.28,27.65,27.92,284877,0
2011-05-11,27.79,28,27.32,27.58,485768,0
2011-05-12,27.41,28.4,27.16,28.31,269871,0
2011-05-13,28.48,28.57,28.01,28.12,546643,0
2011-05-16,28.09,28.25,27.82,27.91,606084,0
2011-05-17,27.81,28.06,27.26,27.42,371504,0
2011-05-18,27.56,29.27,27.53,28.98,816798,0
2011-05-19,28.8,29.18,28.04,28.25,532909,0
2011-05-20,28.43,28.47,27.98,28.1,558191,0
2011-05-23,28.01,28.08,27.24,27.45,363251,0
2011-05-24,27.59,27.59,26.81,27.01,579687,0
2011-05-25,27.03,27.51,26.58,27.29,1031187,0
2011-05-26,29.11,29.47,27.73,28.26,1235506,0
2011-05-27,28.5,28.71,28.2,28.26,908918,0
2011-05-31,28.16,28.66,28,28.62,1007250,0
2011-06-01,28.62,28.7,27.31,27.4,691876,0
2011-06-02,27.31,27.63,27.15,27.5,328039,0
2011-06-03,27.04,27.41,26.78,26.96,793048,0
2011-06-06,26.84,27.17,26.67,27.01,624867,0
2011-06-07,27.02,27.73,26.91,27.19,473839,0
2011-06-08,26.9,26.91,26.27,26.56,596681,0
2011-06-09,26.8,26.83,26.38,26.53,290395,0
2011-06-10,26.38,26.38,25.59,25.67,907859,0
2011-06-13,25.91,26.01,25.18,25.3,637214,0
2011-06-14,25.57,25.92,25.37,25.82,444933,0
2011-06-15,25.5,25.78,24.92,25.1,407829,0
2011-06-16,25,25.19,24.44,24.71,487524,0
2011-06-17,24.87,25.09,24.36,24.74,1148495,0
2011-06-20,24.56,24.91,24.11,24.33,770728,0
2011-06-21,24.5,25.37,24.31,25.04,715627,0
2011-06-22,24.83,25.25,24.61,25.14,736688,0
2011-06-23,24.8,25.95,24.69,25.89,671363,0
2011-06-24,25.9,26.24,25.47,25.72,888555,0
2011-06-27,25.77,25.96,25.35,25.75,499602,0
2011-06-28,25.77,26.43,25.67,26.35,462237,0
2011-06-29,26.4,26.74,26,26.53,675380,0
2011-06-30,26.52,27.48,26.42,27.34,707240,0
2011-07-01,27.29,27.66,26.95,27.6,408721,0
2011-07-05,27.49,27.7,27.32,27.62,325147,0
2011-07-06,27.62,27.87,27.32,27.87,549555,0
2011-07-07,28,28.33,27.82,27.9,625825,0
2011-07-08,27.56,27.94,27.27,27.91,459514,0
2011-07-11,27.36,27.89,27.31,27.48,424952,0
2011-07-12,27.29,27.29,25.58,26.25,1096923,0
2011-07-13,26.36,26.78,25.95,26.05,399691,0
2011-07-14,25.98,26.33,25.2,25.28,526999,0
2011-07-15,25.47,25.47,24.88,25.3,650131,0
2011-07-18,24.86,25.24,24.62,24.87,546066,0
2011-07-19,25.13,25.49,24.86,25.42,458640,0
2011-07-20,25.47,25.61,25,25.34,364423,0
2011-07-21,25.35,25.36,24.96,25.22,618181,0
2011-07-22,25.34,25.9,25.25,25.79,278740,0
2011-07-25,25.49,25.49,24.88,24.92,525278,0
2011-07-26,24.96,25.16,24.67,24.99,429595,0
2011-07-27,24.8,25.05,23.74,24.04,613486,0
2011-07-28,24.19,24.19,23.38,23.41,789341,0
2011-07-29,23.13,23.53,22.88,23.3,830095,0
2011-08-01,23.57,23.92,22.65,22.97,1242147,0
2011-08-02,22.73,23.09,22.44,22.46,1072954,0
2011-08-03,22.43,22.62,22,22.52,596447,0
2011-08-04,22.13,22.99,21.41,21.41,1227067,0
2011-08-05,21.64,21.81,20.07,20.79,1481533,0
2011-08-08,20.04,20.67,19.4,19.88,1904306,0
2011-08-09,20.32,21.17,19.64,21.14,1244954,0
2011-08-10,20.95,21,20.11,20.21,1011483,0
2011-08-11,20.32,21.48,20.21,21.18,822232,0
2011-08-12,21.41,21.45,20.51,21.05,790657,0
2011-08-15,21.34,21.39,20.7,21.39,479287,0
2011-08-16,21.28,21.28,20.74,21.11,651251,0
2011-08-17,21.2,21.48,20.68,20.9,368152,0
2011-08-18,20.27,20.27,19.41,19.55,555532,0
2011-08-19,19.29,20,19.16,19.46,604672,0
2011-08-22,19.6,19.99,19.3,19.59,481597,0
2011-08-23,19.42,20.75,19.42,20.67,584095,0
2011-08-24,20.66,20.78,19.88,20.4,704818,0
2011-08-25,20.06,21.29,20.06,20.7,1163643,0
2011-08-26,20.4,21.8,20.16,21.78,909493,0
2011-08-29,21.93,23.01,21.93,23.01,1083051,0
2011-08-30,22.79,22.82,21.52,21.6,1959238,0
2011-08-31,21.84,21.98,21.13,21.33,1520338,0
2011-09-01,21.67,21.77,21.07,21.11,775297,0
2011-09-02,20.63,21.25,20.63,21.07,836924,0
2011-09-06,20.32,21.14,20.05,21.1,836327,0
2011-09-07,21.44,21.94,21.29,21.92,676578,0
2011-09-08,21.71,22.28,21.61,21.87,459229,0
2011-09-09,21.61,22.53,21.54,21.87,707509,0
2011-09-12,21.74,22.54,21.57,22.26,468656,0
2011-09-13,22.39,23.05,22.25,22.95,658828,0
2011-09-14,23.2,24.38,23.05,24.06,1110260,0
2011-09-15,24.15,24.44,23.72,24.2,825729,0
2011-09-16,24.35,24.68,23.59,24.03,785593,0
2011-09-19,23.65,24.03,23.12,23.77,362537,0
2011-09-20,23.99,24.07,23.2,23.22,601729,0
2011-09-21,23.29,23.62,22.76,22.82,509251,0
2011-09-22,21.91,22.5,21.62,21.99,567806,0
2011-09-23,21.84,22.55,21.67,22.53,599511,0
2011-09-26,22.53,22.78,21.96,22.66,597927,0
2011-09-27,23.11,23.72,22.94,23.21,452450,0
2011-09-28,23.29,23.52,21.71,21.71,572384,0
2011-09-29,22.14,22.26,21.27,21.81,393293,0
2011-09-30,21.52,22.04,21.07,21.1,386807,0
2011-10-03,20.66,21.23,20.25,20.32,595814,0
2011-10-04,20.22,22.17,19.92,22.15,1090827,0
2011-10-05,22.12,22.45,21.75,22.2,1217738,0
2011-10-06,22.22,22.58,21.89,22.55,400964,0
2011-10-07,22.72,23.06,22.38,22.41,441757,0
2011-10-10,22.75,23.38,22.6,23.3,450796,0
2011-10-11,23.39,23.73,22.86,23.1,538266,0
2011-10-12,23.35,23.43,23.09,23.19,416426,0
2011-10-13,23.37,24.04,22.88,23.7,793124,0
2011-10-14,23.93,24.07,23.34,23.79,467254,0
2011-10-17,23.85,23.85,23.06,23.24,463050,0
2011-10-18,23.36,23.95,22.93,23.83,369993,0
2011-10-19,23.8,23.83,23.01,23.11,260571,0
2011-10-20,23.11,23.11,22.16,22.8,234425,0
2011-10-21,23.22,23.47,23.04,23.32,337830,0
2011-10-24,23.42,24.5,23.38,24.19,333522,0
2011-10-25,23.96,24.4,23.69,23.76,417687,0
2011-10-26,24.11,24.26,23.18,24.09,408112,0
2011-10-27,24.43,26.23,24.43,25.76,823946,0
2011-10-28,25.79,25.97,25.12,25.32,356537,0
2011-10-31,24.94,24.98,24.38,24.42,364368,0
2011-11-01,23.61,23.74,22.77,23.23,742952,0
2011-11-02,23.56,23.75,23.18,23.55,470169,0
2011-11-03,23.89,24.65,23.32,24.55,423364,0
2011-11-04,24.15,24.86,24.14,24.66,347126,0
2011-11-07,24.54,24.78,23.93,24.45,359396,0
2011-11-08,24.66,24.7,23.85,24.28,446655,0
2011-11-09,23.56,23.97,23.19,23.26,509704,0
2011-11-10,23.65,23.65,22.94,23.28,277659,0
2011-11-11,23.59,24.28,23.45,24,453816,0
2011-11-14,23.95,24.08,23.2,23.45,360363,0
2011-11-15,23.29,24.27,22.13,24.11,405941,0
2011-11-16,23.83,24.8,23.46,23.82,498132,0
2011-11-17,23.72,23.79,22.67,23,446055,0
2011-11-18,23.31,23.31,22.46,22.62,376297,0
2011-11-21,22.32,22.49,21.63,22.06,518899,0
2011-11-22,21.84,22.04,21.01,21.03,814471,0
2011-11-23,20.45,21.34,20.45,21.05,900079,0
2011-11-25,20.98,21.26,20.9,20.95,388918,0
2011-11-28,21.66,22.06,21.48,21.76,518316,0
2011-11-29,21.76,22.03,21.36,21.66,328810,0
2011-11-30,22.4,23.21,21.19,23.2,799120,0
2011-12-01,23.85,24.95,23.47,23.89,867537,0
2011-12-02,24.3,24.57,23.78,23.82,632977,0
2011-12-05,24.57,24.57,23.65,23.84,500288,0
2011-12-06,23.84,24.19,23.74,23.92,258156,0
2011-12-07,23.68,23.91,23.11,23.73,422469,0
2011-12-08,23.26,23.66,22.94,22.98,480658,0
2011-12-09,23,23.71,22.1,23.53,503902,0
2011-12-12,23.15,23.2,22.7,23.15,417287,0
2011-12-13,23.37,23.52,22.43,22.62,384221,0
2011-12-14,22.39,22.8,22.27,22.45,543569,0
2011-12-15,23.02,23.02,22.6,22.86,533821,0
2011-12-16,22.67,23.48,22.67,23.13,820497,0
2011-12-19,23.24,23.45,22.53,22.6,363086,0
2011-12-20,23.08,24,23.06,23.94,420445,0
2011-12-21,23.94,24.37,23.57,24.3,619035,0
2011-12-22,24.33,25.45,24.23,25.42,765192,0
2011-12-23,25.38,25.47,25.13,25.25,308191,0
2011-12-27,25.14,25.5,24.75,25.15,311557,0
2011-12-28,25.17,25.23,24.62,24.66,239779,0
2011-12-29,24.76,25.15,24.59,24.86,268132,0
2011-12-30,24.89,25.1,24.79,24.82,263327,0
2012-01-03,25.72,26.23,25.06,25.25,651927,0
2012-01-04,24.92,25.29,24.92,25.06,436955,0
2012-01-05,25.02,25.7,24.9,25.42,498115,0
2012-01-06,25.4,25.63,25.25,25.38,503644,0
2012-01-09,25.31,25.94,25.31,25.85,525500,0
2012-01-10,26,26.13,25.7,25.92,681269,0
2012-01-11,25.71,26.08,25.71,25.92,448458,0
2012-01-12,25.89,25.99,25.67,25.84,258574,0
2012-01-13,25.44,25.62,25.02,25.05,331261,0
2012-01-17,25.27,25.73,25.18,25.41,331970,0
2012-01-18,25.88,27.08,25.84,26.84,940903,0
2012-01-19,26.81,27.07,26.7,26.87,463627,0
2012-01-20,26.69,27.23,26.69,27.07,371354,0
2012-01-23,27.06,27.18,26.68,26.89,194472,0
2012-01-24,27.49,29.4,27.2,29.14,1257164,0
2012-01-25,29.2,29.36,28.12,29.12,720902,0
2012-01-26,29.29,29.36,28.65,28.89,556190,0
2012-01-27,28.63,29.13,28.6,28.97,325503,0
2012-01-30,28.58,29.07,28.49,28.73,329114,0
2012-01-31,28.96,29.1,28.47,28.48,313596,0
2012-02-01,28.64,29.49,28.61,29.41,502430,0
2012-02-02,29.37,29.91,29.26,29.3,330559,0
2012-02-03,29.83,30.46,29.55,30.35,377432,0
2012-02-06,30.07,30.07,29.65,29.74,207176,0
2012-02-07,29.64,29.77,29.3,29.43,416829,0
2012-02-08,29.37,29.63,28.85,29.27,548419,0
2012-02-09,29.58,29.58,29.09,29.28,272807,0
2012-02-10,28.9,29.1,28.54,28.74,264894,0
2012-02-13,29.13,29.82,28.53,28.95,352404,0
2012-02-14,28.62,28.92,28.42,28.81,267415,0
2012-02-15,28.99,29.19,28.59,28.7,285540,0
2012-02-16,28.97,29.6,28.77,29.55,334299,0
2012-02-17,29.59,29.72,29.3,29.48,198330,0
2012-02-21,29.51,29.74,28.95,29.01,283399,0
2012-02-22,28.91,29.41,28.81,28.88,301213,0
2012-02-23,28.89,29.36,28.54,29.24,459362,0
2012-02-24,29.16,29.36,28.86,29.02,308525,0
2012-02-27,28.86,29.67,28.48,29.37,477215,0
2012-02-28,29.28,29.79,29.14,29.35,398692,0
2012-02-29,29.31,29.5,28.71,28.71,441930,0
2012-03-01,29.09,29.21,28.63,28.7,348351,0
2012-03-02,28.58,28.96,28.01,28.04,353884,0
2012-03-05,27.86,28.09,27.46,27.65,359652,0
2012-03-06,27.4,27.71,27.17,27.59,451176,0
2012-03-07,27.55,28.24,27.48,28.14,321092,0
2012-03-08,27.13,27.31,25.54,27.06,2280293,0
2012-03-09,27.03,27.35,26.9,27.14,913900,0
2012-03-12,27.21,27.52,26.98,27.4,920191,0
2012-03-13,27.65,27.78,27.32,27.78,512036,0
2012-03-14,27.71,28.09,27.56,27.68,542208,0
2012-03-15,27.74,28.42,27.54,28.42,484252,0
2012-03-16,28.39,28.5,27.97,28.46,684156,0
2012-03-19,28.43,28.7,28.06,28.63,367141,0
2012-03-20,28.2,28.8,28.17,28.56,387423,0
2012-03-21,28.56,29.03,28.19,28.83,415254,0
2012-03-22,28.68,28.99,28.46,28.8,387486,0
2012-03-23,28.53,28.83,28.21,28.7,226334,0
2012-03-26,29,29.26,28.8,28.95,377789,0
2012-03-27,28.9,29.15,28.83,29.01,235735,0
2012-03-28,28.93,29,28.16,28.45,531492,0
2012-03-29,28.37,28.59,27.98,28.28,584689,0
2012-03-30,28.94,28.94,28.22,28.46,460054,0
2012-04-02,28.34,28.67,27.97,28.65,334076,0
2012-04-03,28.5,28.65,28.07,28.18,516031,0
2012-04-04,27.86,27.99,27.21,27.44,447323,0
2012-04-05,27.57,27.57,27.28,27.4,128975,0
2012-04-09,26.98,27.19,26.65,26.95,602502,0
2012-04-10,27.02,27.36,26.5,26.58,398043,0
2012-04-11,26.8,27.09,26.67,27.03,592566,0
2012-04-12,27.06,27.31,27,27.25,589955,0
2012-04-13,27.1,27.26,26.33,26.4,382329,0
2012-04-16,26.67,26.83,26.13,26.6,348867,0
2012-04-17,26.82,27.68,26.82,27.6,786978,0
2012-04-18,27.58,27.83,27.3,27.63,1493422,0
2012-04-19,27.58,28.18,27.25,27.45,444256,0
2012-04-20,27.76,27.76,26.83,26.89,363643,0
2012-04-23,26.43,26.52,25.86,26.08,418683,0
2012-04-24,26.06,26.18,25.87,26.05,443246,0
2012-04-25,26.51,26.65,26.2,26.61,360053,0
2012-04-26,26.59,27.08,26.4,26.94,290728,0
2012-04-27,27.04,27.34,26.82,27.29,455124,0
2012-04-30,27.29,27.51,27.16,27.26,360259,0
2012-05-01,27.19,27.59,27.11,27.38,401374,0
2012-05-02,27.11,27.41,26.93,27.36,305638,0
2012-05-03,27.29,27.32,26.67,26.71,491947,0
2012-05-04,26.52,26.57,25.82,25.86,503117,0
2012-05-07,25.45,25.78,25.32,25.65,552001,0
2012-05-08,25.39,25.52,24.79,25.31,832468,0
2012-05-09,25.02,25.31,24.78,25.18,633990,0
2012-05-10,25.45,25.47,24.79,25.18,347954,0
2012-05-11,25.07,25.58,25.01,25.29,289943,0
2012-05-14,24.96,25.33,24.83,24.97,269733,0
2012-05-15,24.89,25.19,24.65,24.82,356703,0
2012-05-16,24.88,25.1,24.57,24.68,388574,0
2012-05-17,24.75,24.83,24.33,24.39,332079,0
2012-05-18,24.37,24.43,23.78,23.92,523405,0
2012-05-21,23.91,24.66,23.83,24.58,389520,0
2012-05-22,24.68,24.75,24.07,24.17,405422,0
2012-05-23,23.87,24.59,23.61,24.4,914015,0
2012-05-24,24.52,24.52,23.48,23.7,613815,0
2012-05-25,24,24.5,22.83,24.08,1359904,0
2012-05-29,24.21,25.23,23.94,24.33,437186,0
2012-05-30,24.05,24.24,23.86,23.98,528248,0
2012-05-31,23.98,24.235,23.49,24.09,647194,0
2012-06-01,23.6,23.83,23.16,23.17,495943,0
2012-06-04,23.2,23.59,22.93,23.16,366954,0
2012-06-05,22.98,23.7,22.89,23.61,370295,0
2012-06-06,23.8,24.4,23.72,24.35,312963,0
2012-06-07,24.66,24.81,23.84,23.86,340780,0
2012-06-08,23.78,24.49,23.78,24.37,329374,0
2012-06-11,24.58,24.68,23.43,23.45,372859,0
2012-06-12,23.47,23.99,23.36,23.99,411961,0
2012-06-13,23.96,23.96,23.43,23.59,375337,0
2012-06-14,23.67,23.92,23.33,23.81,405096,0
2012-06-15,23.79,24.06,23.78,23.96,601064,0
2012-06-18,23.79,24.56,23.73,24.42,356045,0
2012-06-19,24.55,24.75,24.34,24.38,351754,0
2012-06-20,24.31,24.66,24.24,24.41,266930,0
2012-06-21,24.43,24.57,23.22,23.28,291920,0
2012-06-22,23.43,23.67,23.22,23.59,405144,0
2012-06-25,23.23,23.29,22.7,22.74,237334,0
2012-06-26,22.72,22.89,22.25,22.62,344970,0
2012-06-27,22.72,23.39,22.61,23.35,478879,0
2012-06-28,23.15,23.44,22.9,23.43,633953,0
2012-06-29,23.94,24.43,23.743,24.32,518747,0
2012-07-02,24.24,24.5,23.79,24.46,618394,0
2012-07-03,24.46,24.8,24.12,24.73,301489,0
2012-07-05,24.58,25.1,24.47,25.03,371843,0
2012-07-06,24.75,24.91,23.95,24.18,324223,0
2012-07-09,24.06,24.15,23.93,24.06,417169,0
2012-07-10,24.07,24.36,23.45,23.61,384533,0
2012-07-11,23.65,23.79,23.2,23.33,287597,0
2012-07-12,23.08,23.08,22.55,22.84,306765,0
2012-07-13,22.9,23.08,22.83,22.97,257824,0
2012-07-16,22.9,22.91,22.31,22.5,400100,0
2012-07-17,22.65,23.65,22.22,22.56,358146,0
2012-07-18,22.56,23.54,22.56,23.44,383975,0
2012-07-19,23.64,24.33,23.53,24.09,467536,0
2012-07-20,23.89,24.08,23.51,23.52,359336,0
2012-07-23,22.97,23.35,22.68,23.24,244274,0
2012-07-24,23.23,23.28,22.53,22.68,252019,0
2012-07-25,22.86,23.6,22.75,23.3,289466,0
2012-07-26,23.76,23.95,23.38,23.69,164265,0
2012-07-27,23.81,24.53,23.65,24.39,286736,0
2012-07-30,24.37,24.76,23.86,24.01,179672,0
2012-07-31,24,24.59,23.88,23.89,465049,0
2012-08-01,24.02,24.09,23.39,23.49,409390,0
2012-08-02,23.3,23.86,23.18,23.63,435031,0
2012-08-03,24.12,24.71,23.72,24.54,366884,0
2012-08-06,24.63,24.95,24.45,24.84,445056,0
2012-08-07,24.96,25.69,24.96,25.46,416517,0
2012-08-08,25.41,25.51,24.89,25.11,522513,0
2012-08-09,25.19,25.27,24.74,24.82,370994,0
2012-08-10,24.8,25.11,24.68,25.08,255251,0
2012-08-13,25.08,25.12,24.58,24.93,197872,0
2012-08-14,25.08,25.16,24.63,24.73,256652,0
2012-08-15,24.62,25.07,24.5,24.89,236232,0
2012-08-16,24.94,25.34,24.72,25.29,287673,0
2012-08-17,25.23,25.61,25.03,25.52,277563,0
2012-08-20,25.5,25.5,25.06,25.3,339201,0
2012-08-21,25.31,25.67,25.01,25.12,349320,0
2012-08-22,24.98,25.02,24.57,24.77,558948,0
2012-08-23,24.44,24.94,24,24.76,972678,0
2012-08-24,24.61,25.089,23.82,25.01,502260,0
2012-08-27,25,25.06,24.38,24.55,389257,0
2012-08-28,24.54,24.82,24.45,24.71,292475,0
2012-08-29,24.68,24.94,24.48,24.85,250361,0
2012-08-30,24.64,24.83,24.38,24.41,178651,0
2012-08-31,24.69,24.84,24.16,24.52,261631,0
2012-09-04,24.48,25,24.01,24.92,700466,0
2012-09-05,24.72,24.97,24.36,24.45,574743,0
2012-09-06,24.51,25.47,24.45,25.35,729254,0
2012-09-07,25.25,25.56,25.06,25.5,485189,0
2012-09-10,25.47,25.61,25.34,25.53,631199,0
2012-09-11,25.45,25.74,23.93,25.61,564579,0
2012-09-12,25.61,25.62,25.3,25.47,288704,0
2012-09-13,25.57,26.31,25.28,26.13,515501,0
2012-09-14,26.18,27.1,26.14,27.07,614271,0
2012-09-17,26.9,26.99,26.49,26.62,319600,0
2012-09-18,26.5,26.73,26.333,26.51,245212,0
2012-09-19,26.49,26.7,26.36,26.44,342824,0
2012-09-20,26.28,26.5,26.09,26.4,392466,0
2012-09-21,26.75,26.8,26.14,26.18,792280,0
2012-09-24,26.11,26.15,25.94,26.08,470204,0
2012-09-25,26.28,26.42,25.75,25.81,809757,0
2012-09-26,25.78,25.92,25.23,25.28,556869,0
2012-09-27,25.34,25.48,25.14,25.33,490821,0
2012-09-28,25.17,25.36,24.93,25.14,431143,0
2012-10-01,25.26,25.48,24.66,24.89,586256,0
2012-10-02,24.99,25.06,24.5,24.69,417594,0
2012-10-03,25.53,25.6,25,25.09,859409,0
2012-10-04,25.28,25.52,25.02,25.5,439888,0
2012-10-05,25.66,25.99,25.36,25.41,355446,0
2012-10-08,25.25,25.447,24.79,24.88,283793,0
2012-10-09,24.84,24.847,24.15,24.33,346403,0
2012-10-10,24.32,24.38,23.85,23.93,248151,0
2012-10-11,24.14,24.19,23.74,23.93,236310,0
2012-10-12,23.85,24.01,23.48,23.52,235537,0
2012-10-15,23.54,23.91,23.5,23.77,227135,0
2012-10-16,23.92,24.53,23.81,24.51,507326,0
2012-10-17,24.36,24.99,24.25,24.9,466931,0
2012-10-18,24.87,24.91,24.61,24.76,346400,0
2012-10-19,24.68,24.74,24.17,24.47,415540,0
2012-10-22,24.36,24.51,24.07,24.46,313522,0
2012-10-23,24.17,24.74,24.012,24.59,278238,0
2012-10-24,24.8,24.92,24.37,24.54,600922,0
2012-10-25,24.63,24.81,24.38,24.81,504617,0
2012-10-26,24.89,25.02,24.58,24.93,180817,0
2012-10-31,24.96,25,24.59,24.97,272087,0
2012-11-01,24.96,26.18,24.85,25.89,548603,0
2012-11-02,25.95,25.95,24.9,24.92,371675,0
2012-11-05,24.84,25.69,24.84,25.59,303799,0
2012-11-06,25.75,26.18,25.7,25.92,562300,0
2012-11-07,25.57,25.855,24.59,24.82,486799,0
2012-11-08,24.81,25.01,24.53,24.53,254732,0
2012-11-09,24.42,25.04,24.41,24.7,273342,0
2012-11-12,24.77,24.77,24.18,24.44,209317,0
2012-11-13,24.33,24.762,24.19,24.22,140984,0
2012-11-14,24.37,24.65,23.86,23.86,254168,0
2012-11-15,23.92,24.39,23.43,23.5,339944,0
2012-11-16,23.72,23.78,22.95,23.38,366800,0
2012-11-19,23.6,24.33,23.5,24.27,408208,0
2012-11-20,24.16,24.27,23.92,24.1,298176,0
2012-11-21,24.22,24.42,24.06,24.14,263008,0
2012-11-23,24.29,24.81,24.25,24.73,142374,0
2012-11-26,24.67,24.94,24.59,24.77,628733,0
2012-11-27,24.66,25.18,24.458,24.93,616454,0
2012-11-28,24.73,25.05,24.26,24.92,763243,0
2012-11-29,28.41,29.68,27.51,27.86,2688211,0
2012-11-30,28,28.08,27.27,27.35,1027402,0
2012-12-03,27.71,27.98,27.5,27.81,860249,0
2012-12-04,27.86,28,27.57,27.97,402080,0
2012-12-05,27.98,28,27.64,27.97,406239,0
2012-12-06,27.96,28,27.82,27.97,439067,0
2012-12-07,28,28,27.74,27.99,147004,0
2012-12-10,27.98,28.18,27.71,28.12,436456,0
2012-12-11,28.28,28.75,28.215,28.7,313855,0
2012-12-12,28.89,28.89,28.33,28.46,303695,0
2012-12-13,28.44,28.59,27.94,28.05,449131,0
2012-12-14,27.9,28.2,27.75,28.02,365606,0
2012-12-17,28.13,28.44,27.94,28.38,411395,0
2012-12-18,28.48,28.79,28.38,28.5,404812,0
2012-12-19,28.61,28.72,28.32,28.62,383258,0
2012-12-20,28.71,28.88,28.39,28.86,463884,0
2012-12-21,28.42,29.01,28.16,28.99,1536513,0
2012-12-24,28.63,28.96,28.63,28.86,146614,0
2012-12-26,28.9,28.99,28.5,28.59,279275,0
2012-12-27,28.55,28.63,28.03,28.52,262570,0
2012-12-28,28.38,28.81,28.17,28.48,457099,0
2012-12-31,28.44,28.97,28.2,28.95,426704,0
2013-01-02,29.57,30.12,29.29,29.68,969297,0
2013-01-03,29.82,29.82,29.2,29.29,331030,0
2013-01-04,29.49,29.49,29.04,29.38,404055,0
2013-01-07,29.1,29.51,28.97,29.42,272992,0
2013-01-08,29.49,29.51,29.08,29.17,321259,0
2013-01-09,29.24,29.368,28.93,29.3,523953,0
2013-01-10,29.5,29.71,29.31,29.65,330674,0
2013-01-11,29.65,29.69,29.12,29.19,669232,0
2013-01-14,29.12,29.41,28.93,29,389386,0
2013-01-15,28.88,29.3,28.819,28.99,289968,0
2013-01-16,28.86,29.11,28.82,28.95,198106,0
2013-01-17,29.08,29.23,28.88,29.18,448374,0
2013-01-18,29.07,29.12,28,29.05,333103,0
2013-01-22,29.09,29.16,28.77,28.99,304931,0
2013-01-23,29.05,29.54,28.93,29.41,1066336,0
2013-01-24,29.32,29.64,29.24,29.49,381445,0
2013-01-25,29.61,29.9,29.55,29.84,310820,0
2013-01-28,29.87,30.14,29.72,30.08,368450,0
2013-01-29,30.04,30.09,29.61,29.83,325451,0
2013-01-30,29.59,30.48,29.49,30.2,679633,0
2013-01-31,30.31,30.59,29.98,30.16,624223,0
2013-02-01,30.17,30.57,30.14,30.37,460539,0
2013-02-04,30.08,30.39,29.85,29.91,277747,0
2013-02-05,30.38,30.5,30,30.27,459363,0
2013-02-06,30.19,30.39,29.92,30.14,288660,0
2013-02-07,30.15,30.15,29.56,30.05,292519,0
2013-02-08,30.24,31.19,30.17,30.82,297983,0
2013-02-11,30.8,31.03,30.53,30.74,138835,0
2013-02-12,30.91,31.57,30.76,31.48,516865,0
2013-02-13,31.6,31.77,31.28,31.48,496703,0
2013-02-14,31.29,31.64,31.26,31.55,492614,0
2013-02-15,31.72,31.84,31.15,31.33,250091,0
2013-02-19,31.33,31.83,31.32,31.7,391514,0
2013-02-20,31.63,31.72,31.14,31.19,285523,0
2013-02-21,31.13,31.21,30.69,30.84,270094,0
2013-02-22,31.12,31.36,31.03,31.25,343240,0
2013-02-25,31.46,31.46,30.56,30.56,279745,0
2013-02-26,30.78,31.04,30.58,30.82,256982,0
2013-02-27,30.81,30.95,30.605,30.62,549684,0
2013-02-28,30.62,30.84,30.37,30.57,441301,0
2013-03-01,30.35,30.56,29.64,30.19,567084,0
2013-03-04,30.18,30.36,30.04,30.23,480533,0
2013-03-05,30.49,30.96,30.38,30.5,819420,0
2013-03-06,30.6,30.91,30.57,30.72,397668,0
2013-03-07,33.62,34.42,32.63,33.03,1639073,0
2013-03-08,33.25,33.6,32.68,33.36,747405,0
2013-03-11,32.93,33.36,32.85,33.07,642314,0
2013-03-12,33.03,33.18,32.86,33.02,452936,0
2013-03-13,33.05,33.14,32.74,32.99,255300,0
2013-03-14,32.97,33.35,32.82,33.31,308309,0
2013-03-15,33.28,33.33,32.71,33.09,526857,0
2013-03-18,32.62,33.22,32.5,32.98,376656,0
2013-03-19,33.24,33.64,33.14,33.62,897996,0
2013-03-20,33.65,34.05,33.57,33.75,603587,0
2013-03-21,33.36,33.63,33.32,33.49,413185,0
2013-03-22,33.5,33.81,33.32,33.69,401499,0
2013-03-25,33.744,34.6,33.744,34.52,599390,0
2013-03-26,34.62,35.23,34.62,35.22,494845,0
2013-03-27,35,35.09,34.6,34.93,387913,0
2013-03-28,35.03,35.5,34.87,35.4,330372,0
2013-04-01,35.45,35.45,34.33,34.53,683713,0
2013-04-02,34.66,34.66,33.77,34,489367,0
2013-04-03,34.16,34.23,33.15,33.22,313623,0
2013-04-04,33.21,33.69,32.93,33.66,274956,0
2013-04-05,33,33.19,32.678,32.88,438454,0
2013-04-08,32.9,33.05,32.33,32.56,841456,0
2013-04-09,32.74,33.16,32.46,32.99,767653,0
2013-04-10,33.25,33.49,32.97,33.46,599605,0
2013-04-11,33.31,33.64,33.03,33.33,290057,0
2013-04-12,33.12,33.34,32.68,33.16,347919,0
2013-04-15,33,33.16,32.36,32.42,490679,0
2013-04-16,32.27,32.93,32.27,32.81,354009,0
2013-04-17,32.47,32.59,31.19,31.34,542891,0
2013-04-18,31.31,31.51,30.41,30.55,412497,0
2013-04-19,30.35,30.49,29.64,30.19,678300,0
2013-04-22,30.32,30.81,29.59,30.61,435029,0
2013-04-23,31.22,31.34,30.61,31.32,332242,0
2013-04-24,31.14,31.46,31.04,31.22,268775,0
2013-04-25,31.26,31.79,31.26,31.52,330698,0
2013-04-26,31.46,31.46,31.06,31.2,289181,0
2013-04-29,31.26,31.84,31.12,31.7,317113,0
2013-04-30,31.67,32.1,31.67,32.07,514921,0
2013-05-01,31.92,32.205,31.04,31.08,582931,0
2013-05-02,31.19,31.78,30.9,31.67,753831,0
2013-05-03,32.14,32.57,32.14,32.43,446236,0
2013-05-06,32.38,32.6,32.25,32.53,395498,0
2013-05-07,32.56,32.81,32.415,32.81,408194,0
2013-05-08,32.79,33.07,32.59,32.78,410194,0
2013-05-09,32.75,33.06,32.71,32.81,281547,0
2013-05-10,32.93,33.22,32.93,33.22,224039,0
2013-05-13,33.17,33.6,33.002,33.4,380416,0
2013-05-14,33.54,34.15,33.54,34.08,591977,0
2013-05-15,34.37,36,34.202,35.92,1013322,0
2013-05-16,36.12,36.787,36.1,36.28,1060394,0
2013-05-17,36.37,36.73,36.11,36.32,574511,0
2013-05-20,36.2,36.81,36.08,36.72,529325,0
2013-05-21,36.85,37.1,36.32,36.74,379047,0
2013-05-22,36.68,37.38,36.01,36.33,1065352,0
2013-05-23,36,36,31.6,35.59,2561690,0
2013-05-24,35.34,35.69,35,35.59,394324,0
2013-05-28,35.96,36.71,35.671,36.39,694074,0
2013-05-29,35.98,36.36,35.76,36.09,481846,0
2013-05-30,36,36.84,35.85,36.8,401807,0
2013-05-31,36.48,36.85,36.03,36.51,352393,0
2013-06-03,36.57,36.97,36.26,36.84,1002649,0
2013-06-04,37,37.45,36.13,36.43,621404,0
2013-06-05,36.27,36.55,35.5,35.55,845793,0
2013-06-06,35.46,35.72,35.25,35.72,902146,0
2013-06-07,36.03,36.095,35.29,35.78,533656,0
2013-06-10,36.11,36.19,35.79,36.14,515404,0
2013-06-11,35.74,36.08,35.1,35.63,470070,0
2013-06-12,35.89,36.04,34.8,35.01,324888,0
2013-06-13,34.92,35.75,34.73,35.66,237507,0
2013-06-14,35.67,35.75,35.34,35.56,198992,0
2013-06-17,35.86,36.19,35.69,36.11,358104,0
2013-06-18,36.26,37.12,36.171,36.89,432334,0
2013-06-19,36.96,37.19,36.68,36.68,338509,0
2013-06-20,36.03,36.5,35.66,35.84,410704,0
2013-06-21,35.98,36.14,35.32,35.89,754712,0
2013-06-24,35.38,35.76,34.44,34.51,594336,0
2013-06-25,34.84,34.84,33.47,34.67,1477806,0
2013-06-26,35,35.04,34.19,34.5,679004,0
2013-06-27,34.85,35.37,34.466,35.12,646754,0
2013-06-28,35.07,35.36,34.665,35.03,455761,0
2013-07-01,35.19,35.74,34.85,35.17,638538,0
2013-07-02,35.12,35.2,33.31,33.44,1287680,0
2013-07-03,33.33,33.56,32.86,33.56,757730,0
2013-07-05,34.24,34.41,33.6,34.4,392215,0
2013-07-08,34.44,34.56,33.11,33.13,794430,0
2013-07-09,33.46,33.65,33.09,33.39,451040,0
2013-07-10,33.28,33.6,33.11,33.27,549059,0
2013-07-11,33.67,34.16,33.35,34.13,429500,0
2013-07-12,34.02,34.39,33.51,33.6,598911,0
2013-07-15,33.55,33.93,33.25,33.71,599496,0
2013-07-16,33.81,34.19,33.46,34.07,387438,0
2013-07-17,34.32,34.46,33.98,34.34,314875,0
2013-07-18,34.1,34.27,33.76,34.11,517457,0
2013-07-19,33.89,34.31,33.66,34.28,714841,0
2013-07-22,34.1,34.6,34.09,34.37,232520,0
2013-07-23,34.61,34.81,34.1,34.29,260442,0
2013-07-24,34.41,34.67,34.04,34.19,344331,0
2013-07-25,34.22,34.62,33.91,34.43,514258,0
2013-07-26,34,34.01,31.29,31.34,2038100,0
2013-07-29,31.35,31.64,30.245,30.42,1730342,0
2013-07-30,30.47,30.78,29.84,29.91,1530927,0
2013-07-31,29.94,30.66,29.86,30.25,1731035,0
2013-08-01,30.65,31.23,30.318,31.16,1182419,0
2013-08-02,31.11,31.35,30.77,31.3,702678,0
2013-08-05,31.23,31.64,31.05,31.62,829870,0
2013-08-06,31.48,31.68,31.21,31.24,733390,0
2013-08-07,31.04,31.2,29.98,30.31,1019810,0
2013-08-08,30.59,30.84,29.96,29.99,794515,0
2013-08-09,30.4,30.4,29.12,29.37,998721,0
2013-08-12,29.05,29.82,29.04,29.73,482484,0
2013-08-13,29.73,29.87,29.41,29.8,464995,0
2013-08-14,29.71,29.85,29.15,29.21,822653,0
2013-08-15,28.77,29.31,28.42,28.82,655928,0
2013-08-16,29.04,30.25,28.78,29.7,1072705,0
2013-08-19,29.47,29.66,29.26,29.33,968040,0
2013-08-20,29.39,30.03,29.04,29.84,735444,0
2013-08-21,29.68,30.04,29.31,29.64,809314,0
2013-08-22,28,30.45,27.78,30.07,1717084,0
2013-08-23,30.05,30.48,29.99,30.4,1386218,0
2013-08-26,30.15,30.44,30,30.17,805624,0
2013-08-27,29.73,30.1,29.56,29.9,939259,0
2013-08-28,29.9,30.38,29.81,30.04,612645,0
2013-08-29,29.63,30.28,29.63,30.04,421149,0
2013-08-30,30.54,30.54,29.67,29.72,461488,0
2013-09-03,30.06,30.4,29.5,29.83,794695,0
2013-09-04,29.75,30.63,29.48,30.63,525352,0
2013-09-05,30.6,31.09,30.6,30.69,580050,0
2013-09-06,30.92,30.92,30.05,30.4,312424,0
2013-09-09,30.46,30.74,30.24,30.44,490206,0
2013-09-10,30.74,31.36,30.6,31.34,426903,0
2013-09-11,31.15,31.43,30.97,31.3,411609,0
2013-09-12,31.35,31.48,30.85,31.25,408653,0
2013-09-13,31.42,31.9,31,31.71,536723,0
2013-09-16,32.04,32.14,31.51,31.79,475887,0
2013-09-17,31.75,32.3,31.53,32.2,393228,0
2013-09-18,32.24,32.3,31.87,32.08,412909,0
2013-09-19,32.18,32.25,31.75,32.06,348380,0
2013-09-20,32.1,32.35,31.92,32.07,758828,0
2013-09-23,31.85,32.21,31.41,31.65,433825,0
2013-09-24,31.75,31.75,30.79,31.43,498500,0
2013-09-25,30.65,31.24,29.88,30.65,883400,0
2013-09-26,30.65,30.73,29.77,29.94,1048300,0
2013-09-27,29.67,30.34,29.67,30.17,845100,0
2013-09-30,29.9,30.42,29.61,29.99,998600,0
2013-10-01,30.07,30.68,29.87,30.28,683300,0
2013-10-02,30.62,30.62,29.8,30.12,284000,0
2013-10-03,30.12,30.14,29.41,29.84,564700,0
2013-10-04,29.79,30.44,29.75,30.28,453100,0
2013-10-07,30.18,30.48,30.03,30.16,860100,0
2013-10-08,30.15,30.57,29.92,30.06,720300,0
2013-10-09,30.2,30.27,29.7,29.94,599600,0
2013-10-10,30.4,31.13,30.32,31.07,960800,0
2013-10-11,30.89,31.8,30.38,31.72,857400,0
2013-10-14,31.56,31.9,31.35,31.77,490600,0
2013-10-15,31.64,31.76,30.96,31,567600,0
2013-10-16,31.1,31.57,30.86,30.87,617300,0
2013-10-17,30.77,31.02,29.99,30.92,626786,0
2013-10-18,31.13,31.13,30.68,31.03,559300,0
2013-10-21,31,31.18,30.85,31.1,393100,0
2013-10-22,31.16,31.41,30.47,30.85,441000,0
2013-10-23,30.58,30.64,29.5,29.51,661400,0
2013-10-24,29.55,29.91,29.55,29.72,335100,0
2013-10-25,29.97,30.47,29.79,30.18,439700,0
2013-10-28,30.18,30.7,30.08,30.62,456200,0
2013-10-29,30.77,31.13,30.63,30.93,453300,0
2013-10-30,31.01,31.3,30.41,30.61,469100,0
2013-10-31,30.69,31.32,30.56,31.11,452683,0
2013-11-01,31.08,31.4,30.94,30.98,736000,0
2013-11-04,31.12,31.17,30.75,31.07,373200,0
2013-11-05,30.98,30.98,30.49,30.67,361200,0
2013-11-06,30.84,31.04,30.54,30.86,289500,0
2013-11-07,30.93,30.93,30.41,30.43,388000,0
2013-11-08,30.43,31.1,30.37,31.1,360320,0
2013-11-11,30.99,31.13,30.66,31.01,247300,0
2013-11-12,31.27,31.92,31.11,31.8,364200,0
2013-11-13,31.38,32.16,31.38,32.16,239800,0
2013-11-14,32.05,32.05,31.21,31.29,587700,0
2013-11-15,31.24,31.24,30.63,30.96,961600,0
2013-11-18,31,31.74,30.96,31.36,837800,0
2013-11-19,32.72,32.72,29.49,29.5,1211900,0
2013-11-20,29.54,29.89,28.96,29.45,790400,0
2013-11-21,29.49,30.06,29.39,29.99,364888,0
2013-11-22,29.89,29.95,29.67,29.85,553700,0
2013-11-25,29.8,29.9,29.24,29.59,709800,0
2013-11-26,29.54,29.86,29.41,29.76,317100,0
2013-11-27,29.69,30,29.57,29.95,241400,0
2013-11-29,30.13,30.19,29.71,29.72,136035,0
2013-12-02,29.65,30.04,29.23,29.26,768600,0
2013-12-03,29.15,29.98,28.92,29.4,822100,0
2013-12-04,29.36,29.79,29.05,29.31,428200,0
2013-12-05,29.27,29.84,29.27,29.43,413200,0
2013-12-06,29.8,30.18,29.67,29.76,383991,0
2013-12-09,29.74,30.07,29.27,29.41,420100,0
2013-12-10,29.27,29.6,28.55,28.6,1162146,0
2013-12-11,28.56,28.83,28.095,28.49,931607,0
2013-12-12,28.52,28.73,27.93,28,671700,0
2013-12-13,28.06,28.32,27.44,27.64,728221,0
2013-12-16,27.62,28.1,27.61,27.7,708400,0
2013-12-17,27.51,28.63,27.49,28.56,588800,0
2013-12-18,28.68,28.68,27.7,28.07,838750,0
2013-12-19,22.9,25.46,22.57,24.67,5195670,0
2013-12-20,24.77,25.15,24.19,24.2,2536614,0
2013-12-23,24.36,25.31,24.11,24.99,1394061,0
2013-12-24,24.95,25.34,24.915,24.95,465827,0
2013-12-26,24.97,25.17,24.86,25.01,547500,0
2013-12-27,24.93,25.3,24.93,25.02,743600,0
2013-12-30,24.97,25.35,24.97,25.18,471600,0
2013-12-31,25.16,25.34,24.95,25.28,491700,0
2014-01-02,25.03,25.1,24.84,24.94,792000,0
2014-01-03,24.96,25.28,24.77,24.84,502738,0
2014-01-06,24.98,25.13,24.27,24.32,774400,0
2014-01-07,24.46,24.57,24.091,24.31,528170,0
2014-01-08,24.35,24.4,23.94,24.12,675661,0
2014-01-09,24.27,24.33,23.505,23.87,685477,0
2014-01-10,23.83,24.24,23.66,24.01,535089,0
2014-01-13,23.97,24.18,23.53,23.65,537976,0
2014-01-14,23.84,24.13,23.56,24.06,373500,0
2014-01-15,24.15,24.64,24.06,24.37,616000,0
2014-01-16,24.3,24.34,24.03,24.14,287300,0
2014-01-17,24.02,24.165,23.84,24.03,482426,0
2014-01-21,24.13,24.22,23.89,24.06,491910,0
2014-01-22,24.17,24.36,24.11,24.13,500900,0
2014-01-23,24.03,24.08,23.74,23.8,450200,0
2014-01-24,23.7,23.93,23.1,23.22,688800,0
2014-01-27,23.47,23.5,22.78,22.85,1762400,0
2014-01-28,22.78,23,22.61,22.96,2212500,0
2014-01-29,22.82,23.98,22.62,22.67,1408415,0
2014-01-30,22.83,23.17,22.61,23.04,696700,0
2014-01-31,22.68,23.04,22.5,22.81,881800,0
2014-02-03,22.76,22.93,21.65,21.71,1546038,0
2014-02-04,21.82,22.135,21.75,21.99,1657870,0
2014-02-05,21.68,21.94,21.56,21.62,1123903,0
2014-02-06,21.69,22.14,21.381,22.01,1071751,0
2014-02-07,22.11,22.3,21.98,22.24,1371710,0
2014-02-10,22.27,22.66,22.01,22.64,362016,0
2014-02-11,22.7,23.12,22.7,23.02,388465,0
2014-02-12,23.02,23.47,23.02,23.3,478661,0
2014-02-13,23.28,23.46,23.1,23.38,588369,0
2014-02-14,23.38,23.53,23.11,23.42,455763,0
2014-02-18,23.3,23.725,23.27,23.56,349235,0
2014-02-19,23.53,23.86,23.47,23.84,642694,0
2014-02-20,23.91,24.41,23.88,24.26,615076,0
2014-02-21,24.34,24.45,24.04,24.33,583448,0
2014-02-24,24.87,25.08,24.52,24.55,923932,0
2014-02-25,24.55,24.83,24.41,24.74,599376,0
2014-02-26,24.85,25.21,24.84,24.93,630133,0
2014-02-27,24.93,25.19,24.69,25.04,560374,0
2014-02-28,25.1,25.1,24.85,24.95,532310,0
2014-03-03,24.77,25.04,24.55,24.66,498230,0
2014-03-04,25.03,25.73,25.03,25.46,859549,0
2014-03-05,25.46,25.63,25.32,25.59,731841,0
2014-03-06,26.35,27.34,25.79,26.22,1648802,0
2014-03-07,26.22,26.63,25.655,25.72,488695,0
2014-03-10,25.65,26.14,25.49,25.8,645216,0
2014-03-11,25.9,26.31,25.59,25.71,500334,0
2014-03-12,25.51,25.97,25.425,25.71,328734,0
2014-03-13,25.89,25.89,25,25.17,589362,0
2014-03-14,25.07,25.71,25.07,25.55,392193,0
2014-03-17,25.75,25.99,25.7,25.83,288765,0
2014-03-18,25.83,26.6,25.83,26.45,325124,0
2014-03-19,26.43,26.68,26.14,26.3,406445,0
2014-03-20,26.38,26.53,26.18,26.46,327640,0
2014-03-21,26.58,26.8,26.14,26.26,733545,0
2014-03-24,26.36,26.36,25.72,26.19,476226,0
2014-03-25,26.29,26.72,26.105,26.29,419069,0
2014-03-26,26.5,26.54,25.47,25.47,519000,0
2014-03-27,25.45,25.7,24.88,24.93,509519,0
2014-03-28,24.94,25.23,24.76,24.81,644396,0
2014-03-31,25.03,25.56,24.88,25.34,698077,0
2014-04-01,25.38,25.855,25.37,25.77,538156,0
2014-04-02,25.93,25.93,25.62,25.85,793626,0
2014-04-03,25.99,26.18,25.74,25.92,208882,0
2014-04-04,26.13,26.15,24.88,25.13,422494,0
2014-04-07,25.15,25.35,24.96,25.18,523139,0
2014-04-08,25.16,25.57,25.1,25.5,367141,0
2014-04-09,25.34,25.53,25.12,25.52,480088,0
2014-04-10,25.5,25.5,25.09,25.14,744400,0
2014-04-11,24.66,25.21,24.31,24.44,496467,0
2014-04-14,24.74,24.74,23.992,24.43,379415,0
2014-04-15,24.09,24.62,23.82,24.52,379641,0
2014-04-16,25.07,25.07,24.01,24.39,213352,0
2014-04-17,24.5,24.84,24.26,24.58,258089,0
2014-04-21,24.7,24.91,24.04,24.7,194683,0
2014-04-22,24.72,25.65,24.48,25.61,548441,0
2014-04-23,25.5,25.63,25.24,25.39,412305,0
2014-04-24,25.45,25.55,24.92,25.33,425767,0
2014-04-25,25.11,25.21,23.985,24.25,396220,0
2014-04-28,24.74,24.79,23.46,24.24,408782,0
2014-04-29,24.24,24.43,23.78,23.84,271894,0
2014-04-30,23.74,24.06,23.35,23.98,325332,0
2014-05-01,23.99,23.99,23.16,23.34,584033,0
2014-05-02,23.2,23.78,23.17,23.37,319710,0
2014-05-05,23.17,23.52,22.9,23.28,209134,0
2014-05-06,23.26,23.48,22.9,22.92,309641,0
2014-05-07,22.95,23,22.34,22.97,246619,0
2014-05-08,22.93,23.67,22.67,22.92,244280,0
2014-05-09,22.67,23.18,22.67,23.09,254554,0
2014-05-12,23.19,23.79,23.02,23.7,328311,0
2014-05-13,23.69,23.78,23.02,23.09,453500,0
2014-05-14,23.04,23.22,22.17,22.33,451588,0
2014-05-15,22.28,22.32,21.66,22.15,463232,0
2014-05-16,22.13,22.37,21.96,22.31,273190,0
2014-05-19,22.17,23.06,22.17,22.865,631517,0
2014-05-20,22.74,22.81,22.16,22.43,671364,0
2014-05-21,22.48,23.33,22.37,23.21,874976,0
2014-05-22,25.56,25.74,24.29,24.37,1561687,0
2014-05-23,24.26,25.06,24.26,24.96,583071,0
2014-05-27,25.05,25.83,25,25.72,614666,0
2014-05-28,25.63,26.29,25.46,25.93,878201,0
2014-05-29,26.14,26.22,25.94,26.06,293389,0
2014-05-30,26.1,26.21,25.75,25.94,315635,0
2014-06-02,26.01,26.08,25.36,25.54,462459,0
2014-06-03,25.49,26.23,25.49,26.14,573537,0
2014-06-04,25.99,26.55,25.744,26.45,353480,0
2014-06-05,26.58,27.37,26.28,26.92,696338,0
2014-06-06,27.1,27.7,27.08,27.26,570720,0
2014-06-09,26.96,27.5,26.945,27.43,697684,0
2014-06-10,27.4,27.68,27.28,27.62,580000,0
2014-06-11,27.5,28.01,27.42,27.6,541280,0
2014-06-12,27.55,27.65,27.21,27.34,292256,0
2014-06-13,27.53,27.77,27.29,27.61,396241,0
2014-06-16,27.61,27.87,27.1,27.5,366540,0
2014-06-17,27.42,28.1,27.19,27.58,560506,0
2014-06-18,27.4,27.55,27.09,27.48,416106,0
2014-06-19,27.52,27.7,26.38,26.95,705904,0
2014-06-20,26.92,27.08,26.66,26.92,1014881,0
2014-06-23,26.94,27,26.595,26.8,418350,0
2014-06-24,26.78,26.99,26.2,26.26,432494,0
2014-06-25,26.04,26.335,25.77,26.22,376056,0
2014-06-26,26.25,26.25,25.6,25.83,298844,0
2014-06-27,25.63,26.2,25.63,26.14,658412,0
2014-06-30,26.045,26.25,25.928,26.15,410239,0
2014-07-01,26.25,26.99,26.21,26.59,704472,0
2014-07-02,26.52,26.78,26.34,26.43,226500,0
2014-07-03,26.35,26.73,26.29,26.73,267992,0
2014-07-07,26.63,26.63,25.9,26.05,424299,0
2014-07-08,25.89,26.25,25.21,25.55,487323,0
2014-07-09,25.57,25.64,25.29,25.57,313500,0
2014-07-10,25.06,25.68,24.86,25.25,347774,0
2014-07-11,25.2,25.54,25.14,25.23,288742,0
2014-07-14,25.34,25.49,24.89,25,307942,0
2014-07-15,25.05,25.28,24.56,24.84,382140,0
2014-07-16,25,25.01,24.465,24.81,500121,0
2014-07-17,24.6,24.69,24.12,24.19,318797,0
2014-07-18,24.03,25.135,23.9,24.84,610408,0
2014-07-21,24.7,25.07,24.697,24.82,339738,0
2014-07-22,24.89,24.91,24.12,24.13,865399,0
2014-07-23,24.21,24.23,22.72,22.79,1010720,0
2014-07-24,22.95,23.19,22.64,22.77,378140,0
2014-07-25,22.56,22.56,21.69,21.8,667252,0
2014-07-28,22.66,23.11,21.94,22.95,1075071,0
2014-07-29,22.98,23.26,22.65,22.67,612670,0
2014-07-30,22.88,23.21,22.72,23.08,544815,0
2014-07-31,22.75,22.85,22.3,22.33,725121,0
2014-08-01,22.33,22.71,22.11,22.41,611324,0
2014-08-04,22.53,22.71,21.84,22.32,501692,0
2014-08-05,22.17,22.6,21.973,22.43,353987,0
2014-08-06,22.29,22.75,22.12,22.55,215097,0
2014-08-07,22.67,22.71,22.27,22.34,377974,0
2014-08-08,22.186,22.645,22.186,22.53,261947,0
2014-08-11,22.64,23.17,22.35,23.09,457441,0
2014-08-12,22.99,23.3,22.74,22.99,340397,0
2014-08-13,23.11,23.605,23.11,23.56,517200,0
2014-08-14,23.59,23.78,23.29,23.385,492161,0
2014-08-15,23.6,23.83,23.13,23.465,324350,0
2014-08-18,23.71,23.79,23.36,23.695,256406,0
2014-08-19,23.67,23.67,23.15,23.36,637822,0
2014-08-20,24.2,25.81,23.3,24,2510947,0
2014-08-21,25.03,25.55,24.46,25.15,1739194,0
2014-08-22,25.03,25.43,24.78,24.89,715578,0
2014-08-25,24.88,24.99,24.64,24.72,519159,0
2014-08-26,24.71,25,24.71,24.95,454523,0
2014-08-27,24.97,25.01,24.75,24.9,401875,0
2014-08-28,24.9,25.74,24.9,25.66,604510,0
2014-08-29,25.78,26.1,25.59,26.055,538863,0
2014-09-02,26.06,26.48,25.95,26.45,993698,0
2014-09-03,26.55,26.78,26.35,26.62,855276,0
2014-09-04,26.68,27.06,26.38,26.86,686705,0
2014-09-05,26.84,27.235,26.76,26.99,872302,0
2014-09-08,27.04,27.28,26.67,27.005,486470,0
2014-09-09,26.75,27.16,26.38,27.15,600455,0
2014-09-10,27.11,27.31,26.94,27.27,361542,0
2014-09-11,27.13,27.44,27,27.37,370390,0
2014-09-12,27.42,27.42,27.095,27.33,597853,0
2014-09-15,27.37,27.555,27.02,27.4,713122,0
2014-09-16,27.3,27.67,25.41,27.54,503963,0
2014-09-17,27.56,27.95,27.3,27.745,392455,0
2014-09-18,27.9,28.16,27.7,28.07,392528,0
2014-09-19,28.13,28.248,27.4,27.59,738969,0
2014-09-22,27.18,27.47,27.08,27.25,393962,0
2014-09-23,27.2,27.79,27.2,27.39,599482,0
2014-09-24,27.38,27.74,27.33,27.53,363501,0
2014-09-25,27.42,27.53,27.07,27.5,1097606,0
2014-09-26,27.63,27.63,27.38,27.51,515011,0
2014-09-29,27.19,27.71,27.16,27.535,627606,0
2014-09-30,27.53,27.53,27.14,27.15,622760,0
2014-10-01,27.15,27.53,26.89,27.25,993187,0
2014-10-02,27.25,27.66,27.04,27.55,799706,0
2014-10-03,27.59,27.79,27.39,27.4,639168,0
2014-10-06,27.49,27.7,26.62,26.675,628666,0
2014-10-07,26.44,26.52,25.19,25.27,1046952,0
2014-10-08,25.22,25.59,24.84,25.4,749524,0
2014-10-09,25.32,25.55,24.52,24.54,567164,0
2014-10-10,24.28,24.32,22.63,22.635,1281273,0
2014-10-13,22.57,23.18,22.21,22.57,748205,0
2014-10-14,22.79,23.01,22.4,22.52,655466,0
2014-10-15,22.12,22.937,22.005,22.815,786794,0
2014-10-16,22.46,23.42,22.27,22.895,873487,0
2014-10-17,23.22,23.39,22.805,22.835,590080,0
2014-10-20,22.75,23.3,22.57,23.26,429354,0
2014-10-21,23.55,23.835,23.44,23.695,485174,0
2014-10-22,23.8,24.04,23.2,23.22,358926,0
2014-10-23,23.54,24.07,23.45,23.81,340088,0
2014-10-24,23.84,24.07,23.74,23.89,238265,0
2014-10-27,23.74,24.2,23.46,24.14,280858,0
2014-10-28,24.36,24.85,24.18,24.82,360538,0
2014-10-29,24.79,25.03,24.481,24.85,274195,0
2014-10-30,24.77,24.89,23.82,24.6,457012,0
2014-10-31,25.2,25.8,25.05,25.38,511856,0
2014-11-03,24.99,25.82,24.99,25.38,432506,0
2014-11-04,25.36,25.76,25.05,25.3,379154,0
2014-11-05,25.51,26.09,24.94,25.88,428326,0
2014-11-06,25.79,26.15,25.61,25.83,373083,0
2014-11-07,25.77,26.08,25.05,25.26,465598,0
2014-11-10,25.2,25.71,24.94,25.35,330094,0
2014-11-11,25.39,25.91,25.01,25.83,328360,0
2014-11-12,25.76,25.86,25.52,25.77,256253,0
2014-11-13,25.78,25.98,25,25.01,430521,0
2014-11-14,24.93,25.28,24.628,24.99,273044,0
2014-11-17,24.95,25.06,24.35,24.4,325537,0
2014-11-18,24.49,24.98,24.43,24.84,462429,0
2014-11-19,24.79,24.81,23.88,24.28,600162,0
2014-11-20,23.2,24.77,22.84,24.45,753219,0
2014-11-21,24.86,24.99,24.37,24.855,1123442,0
2014-11-24,25.07,25.12,24.93,25.08,332001,0
2014-11-25,25.11,25.33,24.98,25.03,264300,0
2014-11-26,25.12,25.9,25.12,25.775,261464,0
2014-11-28,25.82,25.84,25.37,25.46,134322,0
2014-12-01,25.41,25.72,24.9,24.97,394442,0
2014-12-02,25.12,25.42,24.98,25.41,228194,0
2014-12-03,25.49,26.195,25.446,26.04,257756,0
2014-12-04,25.99,26.58,25.92,26.47,625157,0
2014-12-05,26.46,27.05,26.46,27.02,305177,0
2014-12-08,26.98,27.33,26.85,27.03,725750,0
2014-12-09,26.62,27.56,26.62,27.37,455757,0
2014-12-10,27.37,27.45,26.62,26.7,452564,0
2014-12-11,26.61,27.44,26.61,27.03,292082,0
2014-12-12,26.57,27.33,26.52,27.15,491860,0
2014-12-15,27.5,27.65,26.64,26.65,578896,0
2014-12-16,26.48,26.99,26.185,26.26,433978,0
2014-12-17,26.26,26.79,25.66,26.79,476786,0
2014-12-18,27.12,27.37,26.8,27.305,354994,0
2014-12-19,27.31,27.34,26.77,27.29,730904,0
2014-12-22,27.44,28.09,27.25,27.84,318470,0
2014-12-23,27.99,28.26,27.56,27.63,204826,0
2014-12-24,27.73,28.08,27.6,28,85325,0
2014-12-26,28.08,28.25,27.73,27.88,161729,0
2014-12-29,27.9,28.06,27.66,27.9,236889,0
2014-12-30,27.84,27.99,27.55,27.78,234349,0
2014-12-31,27.85,28.14,27.55,27.57,254916,0
2015-01-02,27.79,28.49,27.5,28.06,463909,0
2015-01-05,28.04,28.2,26.99,27.03,383996,0
2015-01-06,27.03,27.08,25.93,26.15,328747,0
2015-01-07,26.31,26.47,25.9,26.32,294829,0
2015-01-08,26.62,27.35,26.39,27.27,377896,0
2015-01-09,27.25,27.45,26.79,27.18,217058,0
2015-01-12,27.19,27.24,26.59,27.04,267473,0
2015-01-13,27.32,27.81,26.46,26.73,257771,0
2015-01-14,26.53,27.15,26.28,26.53,197547,0
2015-01-15,26.85,26.88,25.76,25.78,331899,0
2015-01-16,26.04,26.32,25.63,26.26,335848,0
2015-01-20,26.35,26.72,25.905,26.4,238245,0
2015-01-21,26.36,26.99,26.28,26.77,294950,0
2015-01-22,26.86,27.29,25.99,27.29,273867,0
2015-01-23,27.32,27.635,26.95,27.07,348001,0
2015-01-26,27.05,27.48,26.71,27.38,251292,0
2015-01-27,27.15,27.15,26.59,26.74,235806,0
2015-01-28,26.98,27.12,26.02,26.07,372400,0
2015-01-29,26.08,26.45,25.68,26.34,783350,0
2015-01-30,26.1,26.37,25.44,25.46,426107,0
2015-02-02,25.5,25.85,24.84,25.75,441254,0
2015-02-03,25.91,26.65,25.91,26.5,413299,0
2015-02-04,26.28,26.86,26.22,26.51,254665,0
2015-02-05,26.59,26.76,26.42,26.67,166708,0
2015-02-06,26.73,27.44,26.73,26.89,227476,0
2015-02-09,26.71,26.93,26.395,26.71,178611,0
2015-02-10,27.03,27.17,26.6,26.96,212718,0
2015-02-11,27.05,27.16,26.68,27,336881,0
2015-02-12,27.16,27.43,27.1,27.15,216836,0
2015-02-13,27.33,27.62,26.86,27.12,264612,0
2015-02-17,27.05,27.36,26.907,27.12,191179,0
2015-02-18,27.07,27.55,27,27.13,303112,0
2015-02-19,27.02,27.48,26.83,27.47,569613,0
2015-02-20,27.36,27.77,27.02,27.58,307661,0
2015-02-23,27.35,27.81,27.05,27.77,373348,0
2015-02-24,27.8,28.62,27.72,28.6,343282,0
2015-02-25,28.51,28.77,28.08,28.27,204165,0
2015-02-26,28.28,28.63,28,28.6,329831,0
2015-02-27,28.52,29.175,28.47,28.93,393441,0
2015-03-02,28.99,29.9,28.78,29.84,564600,0
2015-03-03,29.79,29.99,29.34,29.9,513800,0
2015-03-04,29.83,30.01,29.18,29.29,731300,0
2015-03-05,28.05,28.37,25.96,26.3,2510000,0
2015-03-06,26.05,27.15,26.02,27.06,936700,0
2015-03-09,27.25,27.45,26.77,27.26,655100,0
2015-03-10,27.09,27.29,26.51,27.07,566000,0
2015-03-11,27,27.68,26.98,27.6,611200,0
2015-03-12,27.48,28.03,27.22,28.02,495600,0
2015-03-13,27.9,28.05,27.46,27.83,396900,0
2015-03-16,28,28.22,27.75,28.03,329300,0
2015-03-17,28,28,27.41,27.72,365200,0
2015-03-18,27.56,27.99,27.21,27.92,302300,0
2015-03-19,27.92,28.37,27.85,28.23,242900,0
2015-03-20,28.29,28.56,28.1,28.47,1028300,0
2015-03-23,28.49,28.52,28.04,28.09,228300,0
2015-03-24,28.01,28.27,27.73,27.81,295500,0
2015-03-25,27.8,27.82,26.94,27.01,466000,0
2015-03-26,26.76,27.23,26.7,27.01,531400,0
2015-03-27,26.47,26.8,25.5,26.64,1207700,0
2015-03-30,26.76,27.08,26.43,27.03,578900,0
2015-03-31,26.89,27.01,26.45,26.645,397048,0
2015-04-01,26.52,26.69,26.11,26.41,407700,0
2015-04-02,26.57,26.95,26.31,26.44,418700,0
2015-04-06,26.18,26.73,25.91,26.56,426300,0
2015-04-07,26.43,26.56,26.14,26.17,336040,0
2015-04-08,26.26,26.49,26.14,26.4,205900,0
2015-04-09,26.29,26.741,26.25,26.64,262172,0
2015-04-10,26.72,26.8,26.35,26.46,353500,0
2015-04-13,26.68,26.73,26.22,26.28,252100,0
2015-04-14,26.31,26.34,25.55,25.76,502200,0
2015-04-15,25.97,26.19,25.85,25.93,602219,0
2015-04-16,25.75,26.26,25.52,26,328761,0
2015-04-17,25.78,25.9,25.19,25.41,391600,0
2015-04-20,25.88,25.92,25.47,25.7,258747,0
2015-04-21,26.22,26.25,25.65,25.72,253605,0
2015-04-22,25.83,25.89,25.41,25.78,393797,0
2015-04-23,25.47,26,25.32,25.5,483100,0
2015-04-24,25.45,25.76,23.43,23.6,1015577,0
2015-04-27,23.54,24.66,23.16,23.44,737900,0
2015-04-28,23.37,23.764,22.76,23.51,340271,0
2015-04-29,23.4,23.72,23.22,23.45,289600,0
2015-04-30,23.33,23.63,23,23.29,533500,0
2015-05-01,23.51,23.83,23.44,23.65,398700,0
2015-05-04,23.75,23.88,23.5,23.57,362400,0
2015-05-05,23.43,23.72,22.85,22.92,334100,0
2015-05-06,23.04,23.264,22.77,23.02,366407,0
2015-05-07,23.02,23.46,23.02,23.2,244220,0
2015-05-08,23.72,23.72,22.95,23.25,251600,0
2015-05-11,23.26,23.68,23.26,23.3,259500,0
2015-05-12,23.27,23.39,22.88,23.21,225477,0
2015-05-13,23.25,23.63,23.14,23.28,213200,0
2015-05-14,23.51,23.63,23.28,23.62,322100,0
2015-05-15,23.67,23.76,23.45,23.55,287929,0
2015-05-18,23.54,23.89,23.18,23.83,508112,0
2015-05-19,23.84,24.06,23.79,23.9,213786,0
2015-05-20,24.09,24.34,23.64,23.8,250600,0
2015-05-21,23.78,23.8,23.49,23.51,358800,0
2015-05-22,23.5,23.81,23.5,23.63,284800,0
2015-05-26,23.49,23.53,23.01,23.35,443963,0
2015-05-27,23.39,24.68,23.25,24.62,827100,0
2015-05-28,22.2,22.8,21.02,21.465,4580449,0
2015-05-29,21.44,22,21.08,21.36,1231500,0
2015-06-01,21.54,21.89,21.14,21.62,916160,0
2015-06-02,21.49,21.59,21.27,21.38,742976,0
2015-06-03,21.43,21.73,21.35,21.6,624600,0
2015-06-04,21.61,21.81,21.41,21.8,890700,0
2015-06-05,21.81,21.87,21.47,21.62,649100,0
2015-06-08,21.56,21.66,21.2,21.46,805300,0
2015-06-09,21.39,21.45,20.91,21.075,998341,0
2015-06-10,21.16,21.33,21.05,21.17,606579,0
2015-06-11,21.24,21.24,20.91,21.1,815150,0
2015-06-12,21.04,21.1,20.82,20.99,498700,0
2015-06-15,20.84,21.54,20.55,21.36,799500,0
2015-06-16,21.28,21.48,21.04,21.09,664400,0
2015-06-17,21.08,21.3,21.02,21.09,725600,0
2015-06-18,21.13,21.49,21.02,21.38,405300,0
2015-06-19,21.4,21.54,20.95,21.47,1125600,0
2015-06-22,21.57,21.62,21.24,21.52,481400,0
2015-06-23,21.66,21.74,21.32,21.6,581194,0
2015-06-24,21.51,21.74,21.11,21.22,720300,0
2015-06-25,21.32,21.37,21.01,21.16,740500,0
2015-06-26,21.15,21.27,21.02,21.1,2802600,0
2015-06-29,20.93,21.12,20.28,20.3,1070500,0
2015-06-30,20.44,20.44,19.7,19.85,8636862,0
2015-07-01,20,20.25,19.63,19.7,769000,0
2015-07-02,19.66,20.01,19.54,19.95,556300,0
2015-07-06,19.75,19.98,19.33,19.6,733800,0
2015-07-07,19.54,19.54,18.98,19.37,950500,0
2015-07-08,19.25,19.34,18.59,19,854000,0
2015-07-09,19.45,19.46,18.68,18.7,884300,0
2015-07-10,18.93,19,18.67,18.72,689400,0
2015-07-13,18.78,18.83,18.53,18.75,527100,0
2015-07-14,18.81,18.89,18.61,18.86,451418,0
2015-07-15,18.91,19.04,18.33,18.41,470801,0
2015-07-16,18.42,18.53,18.18,18.4,806000,0
2015-07-17,18.42,18.51,18.22,18.41,694900,0
2015-07-20,18.48,18.48,18.12,18.18,665100,0
2015-07-21,18.21,18.42,18.13,18.16,570700,0
2015-07-22,17.93,17.93,17.48,17.8,526300,0
2015-07-23,17.9,18.4,17.9,18.17,509600,0
2015-07-24,18.21,18.36,17.8,17.93,941700,0
2015-07-27,17.78,18.08,17.65,17.82,600600,0
2015-07-28,17.92,18.31,17.59,18.1,549000,0
2015-07-29,18.13,18.28,17.95,17.96,573600,0
2015-07-30,17.88,18.02,17.68,17.81,534300,0
2015-07-31,17.81,17.88,17.4,17.59,738600,0
2015-08-03,17.61,17.63,17.21,17.25,596166,0
2015-08-04,17.2,17.33,16.82,17.02,378200,0
2015-08-05,17.05,17.65,17.05,17.23,431900,0
2015-08-06,17.24,17.28,16.86,17.02,401103,0
2015-08-07,16.93,17.23,16.93,17.18,351300,0
2015-08-10,17.25,17.89,17.2,17.6,561100,0
2015-08-11,17.44,17.57,17.055,17.08,385779,0
2015-08-12,16.8,17.29,16.6,17.14,506300,0
2015-08-13,17.15,17.42,16.7,17.14,563500,0
2015-08-14,17.48,17.48,16.69,17.13,480700,0
2015-08-17,17.01,17.36,16.78,17.35,647700,0
2015-08-18,17.19,17.33,16.1,16.51,514800,0
2015-08-19,16.51,16.61,16.02,16.06,715000,0
2015-08-20,15.5,17.25,15.5,16.14,1965600,0
2015-08-21,15.76,16.52,15.53,16.19,627700,0
2015-08-24,15.51,16.56,15.37,15.87,917159,0
2015-08-25,16.17,16.32,15.58,15.69,685400,0
2015-08-26,15.98,16.33,15.66,16.32,606200,0
2015-08-27,16.45,17.05,16.42,16.95,522700,0
2015-08-28,16.9,17.23,16.79,17.02,333600,0
2015-08-31,16.91,17.2,16.84,16.95,348000,0
2015-09-01,16.55,16.95,16.24,16.32,377000,0
2015-09-02,16.57,16.57,16.22,16.54,379000,0
2015-09-03,16.63,17.03,16.53,16.82,497100,0
2015-09-04,16.57,16.76,16.48,16.51,316100,0
2015-09-08,16.85,17.15,16.77,17.11,543300,0
2015-09-09,17.22,17.47,16.88,17.12,452300,0
2015-09-10,17.06,17.13,16.75,16.93,341816,0
2015-09-11,16.75,17.06,16.59,16.95,254200,0
2015-09-14,16.98,17.08,16.71,16.87,192500,0
2015-09-15,16.94,17.38,16.94,17.17,467300,0
2015-09-16,17.23,17.39,17.12,17.22,338300,0
2015-09-17,17.16,17.179,16.72,16.79,481734,0
2015-09-18,16.48,16.65,16.12,16.18,952300,0
2015-09-21,16.36,16.63,16.11,16.19,550600,0
2015-09-22,16.01,16.01,15.51,15.58,638900,0
2015-09-23,15.64,15.84,15.42,15.45,377380,0
2015-09-24,15.28,15.41,14.985,15.31,805214,0
2015-09-25,15.13,15.13,14.62,15.07,1405800,0
2015-09-28,14.95,15.05,14.48,14.52,731707,0
2015-09-29,14.6,14.81,14.46,14.52,477100,0
2015-09-30,14.63,15.34,14.63,15.1,1085200,0
2015-10-01,15.07,15.1,14.04,14.39,1022900,0
2015-10-02,14.27,14.88,14.14,14.87,500700,0
2015-10-05,15.04,15.773,15.04,15.69,709305,0
2015-10-06,15.73,16.03,15.48,15.72,554300,0
2015-10-07,15.78,16.42,15.78,16.42,505000,0
2015-10-08,16.35,16.79,16.22,16.78,360400,0
2015-10-09,16.82,17,16.64,16.73,349800,0
2015-10-12,16.75,16.79,16.53,16.69,246273,0
2015-10-13,16.55,16.94,16.47,16.53,587400,0
2015-10-14,16.67,17.7,16.29,17.43,1173900,0
2015-10-15,17.71,17.76,17.2,17.47,525500,0
2015-10-16,17.52,17.53,17.07,17.2,514900,0
2015-10-19,17.17,17.36,17.03,17.32,347316,0
2015-10-20,17.27,17.5,17.095,17.32,320198,0
2015-10-21,17.45,17.48,16.94,16.97,386200,0
2015-10-22,17.21,17.51,17.11,17.42,725000,0
2015-10-23,17.42,17.78,17.23,17.74,510000,0
2015-10-26,17.65,17.65,17.13,17.24,532700,0
2015-10-27,17.27,17.34,16.99,17.1,374300,0
2015-10-28,17.21,17.67,17.21,17.49,960200,0
2015-10-29,17.28,17.52,17.23,17.36,520000,0
2015-10-30,17.35,17.66,17.25,17.5,713100,0
2015-11-02,17.52,17.97,17.35,17.92,599318,0
2015-11-03,17.91,18.25,17.84,18.1,407400,0
2015-11-04,18.12,18.19,17.95,18.16,313034,0
2015-11-05,18.13,18.35,17.93,18.14,305600,0
2015-11-06,18.11,19.22,18.11,19.12,651500,0
2015-11-09,19.12,19.15,18.63,18.72,583399,0
2015-11-10,18.48,18.66,18.18,18.21,461900,0
2015-11-11,18.3,18.47,18.04,18.08,443200,0
2015-11-12,17.95,18.09,17.82,18.04,431400,0
2015-11-13,17.94,18.39,17.84,18.21,464200,0
2015-11-16,18.71,19.14,18.6,18.93,1164400,0
2015-11-17,19.04,19.07,18.72,18.96,594900,0
2015-11-18,19.11,19.54,18.92,19.25,845300,0
2015-11-19,18.05,19.53,18.05,19.04,1087500,0
2015-11-20,19.12,19.45,18.9,19.29,428700,0
2015-11-23,19.22,19.3,18.95,19.07,443200,0
2015-11-24,19.02,19.39,18.94,19.19,512700,0
2015-11-25,19.18,19.32,19.1,19.25,508300,0
2015-11-27,19.2,19.32,19.07,19.25,242600,0
2015-11-30,19.38,20.15,19.33,20.1,463500,0
2015-12-01,20.14,20.32,19.96,20.14,402614,0
2015-12-02,20.19,20.19,19.98,20.01,323359,0
2015-12-03,20.18,20.37,19.77,19.86,307133,0
2015-12-04,19.87,20.08,19.79,20.04,288600,0
2015-12-07,20.01,20.01,19.46,19.54,330300,0
2015-12-08,19.34,19.61,19.07,19.43,263274,0
2015-12-09,19.42,19.78,19.06,19.15,276300,0
2015-12-10,19.11,19.42,19.02,19.39,282700,0
2015-12-11,19.06,19.28,18.95,19.01,262700,0
2015-12-14,18.98,19,18.53,18.69,358898,0
2015-12-15,18.83,19.13,18.62,18.85,314200,0
2015-12-16,19.07,19.88,18.76,19.19,478400,0
2015-12-17,19.32,19.83,19.32,19.48,577700,0
2015-12-18,19.36,19.46,18.72,18.84,1522700,0
2015-12-21,18.98,19.33,18.77,19.11,441200,0
2015-12-22,19.17,19.57,18.81,19.44,580822,0
2015-12-23,19.53,19.64,19.31,19.37,454500,0
2015-12-24,19.31,19.63,19.23,19.33,161024,0
2015-12-28,19.22,19.29,18.82,19.14,271286,0
2015-12-29,19.23,19.37,19.11,19.3,230263,0
2015-12-30,19.28,19.4575,19.07,19.34,247854,0
2015-12-31,19.26,19.29,18.92,18.92,362350,0
2016-01-04,18.7,19.04,18.25,18.91,534985,0
2016-01-05,18.96,19.14,18.7,19.1,366308,0
2016-01-06,18.76,18.76,18.43,18.66,391432,0
2016-01-07,18.29,18.635,18.07,18.42,423047,0
2016-01-08,18.45,18.78,18.16,18.25,397105,0
2016-01-11,18.41,18.77,18.14,18.68,456949,0
2016-01-12,18.83,19.18,18.53,18.77,364034,0
2016-01-13,18.79,19.12,18.57,18.66,398513,0
2016-01-14,18.73,18.89,18.39,18.69,360989,0
2016-01-15,18.11,18.65,17.81,18.62,859387,0
2016-01-19,18.88,19,17.86,17.96,606100,0
2016-01-20,17.75,18.04,16.82,17.78,907323,0
2016-01-21,18.02,18.19,17.65,18.02,829491,0
2016-01-22,18.34,18.4915,17.98,18.38,395129,0
2016-01-25,18.3,18.87,18.2,18.82,496738,0
2016-01-26,18.99,19.92,18.83,19.7,828972,0
2016-01-27,19.56,19.84,18.7,18.76,789130,0
2016-01-28,17.88,19.32,17.88,19.11,731322,0
2016-01-29,19.24,20.14,19.24,20.1,955241,0
2016-02-01,19.95,20.95,19.76,20.64,873771,0
2016-02-02,20.56,20.69,19.3,19.36,740934,0
2016-02-03,19.61,19.915,18.12,18.48,675841,0
2016-02-04,18.54,19.26,18.46,19.03,503321,0
2016-02-05,18.88,19.03,17.31,17.31,660587,0
2016-02-08,17.05,17.1,16.46,16.82,479881,0
2016-02-09,16.59,16.9,16.15,16.22,476088,0
2016-02-10,16.29,16.7,16.05,16.08,337400,0
2016-02-11,15.8,16.57,15.75,15.95,227801,0
2016-02-12,16.17,16.41,15.7,16.25,237666,0
2016-02-16,16.44,16.98,16.44,16.77,188693,0
2016-02-17,16.84,17.45,16.8096,17.36,356176,0
2016-02-18,17.68,17.71,17.14,17.3,264090,0
2016-02-19,17.24,17.65,17.1,17.63,227989,0
2016-02-22,17.85,18.15,17.76,17.93,229493,0
2016-02-23,17.8,18.06,17.51,17.51,150869,0
2016-02-24,17.3,18.16,17.14,18.14,260224,0
2016-02-25,18.16,18.51,17.92,18.5,321448,0
2016-02-26,18.62,18.92,18.51,18.59,217094,0
2016-02-29,18.57,19.29,18.53,19.16,386655,0
2016-03-01,19.38,20.03,19.18,19.98,461569,0
2016-03-02,20.15,20.29,19.265,19.33,525515,0
2016-03-03,22,22.5,20.74,21,2070910,0
2016-03-04,21.02,21.5,19.96,21.01,1174607,0
2016-03-07,21,21.27,20.58,21.03,574961,0
2016-03-08,20.86,20.86,20.08,20.12,655447,0
2016-03-09,20.2,20.67,20.17,20.53,303703,0
2016-03-10,20.6,20.82,20.03,20.3,375832,0
2016-03-11,20.64,20.97,20.5,20.9,447580,0
2016-03-14,20.9,20.9797,20.65,20.76,364679,0
2016-03-15,20.64,20.84,20.335,20.64,323683,0
2016-03-16,20.51,20.91,20.175,20.78,304691,0
2016-03-17,20.59,21.5,20.32,21.46,570213,0
2016-03-18,21.6,22,21.06,21.92,648144,0
2016-03-21,21.91,22.02,21.57,21.95,536928,0
2016-03-22,21.81,22.22,21,21.91,448882,0
2016-03-23,21.81,21.93,21.045,21.2,368641,0
2016-03-24,21.1,21.45,20.85,21.45,274689,0
2016-03-28,21.53,21.89,21.29,21.85,260569,0
2016-03-29,21.81,22.2,21.57,21.99,468447,0
2016-03-30,22.04,22.415,21.89,21.94,420827,0
2016-03-31,21.99,22.22,21.8034,21.99,245002,0
2016-04-01,21.82,22.6,21.75,22.57,232568,0
2016-04-04,22.49,22.65,22.27,22.44,250106,0
2016-04-05,22.22,22.47,22.11,22.12,213237,0
2016-04-06,22.05,22.5,21.74,22.37,198755,0
2016-04-07,22.32,22.32,21.77,21.9,169889,0
2016-04-08,22.11,22.34,21.86,21.93,162323,0
2016-04-11,22.11,22.62,22.02,22.37,364044,0
2016-04-12,22.33,22.4,21.93,22.23,287894,0
2016-04-13,22.42,23.3,22.27,23.29,448350,0
2016-04-14,23.19,23.22,22.71,23.22,257331,0
2016-04-15,23.08,23.16,22.85,23,462300,0
2016-04-18,23,23.4,22.98,23.4,240416,0
2016-04-19,23.48,23.48,22.28,22.3,488739,0
2016-04-20,22.37,22.74,22.27,22.5,294924,0
2016-04-21,22.65,22.83,22.39,22.52,251370,0
2016-04-22,22.61,23.04,22.53,22.75,183050,0
2016-04-25,22.62,22.79,22.27,22.4,350654,0
2016-04-26,22.55,23.07,22.34,22.89,364882,0
2016-04-27,22.67,23.25,22.5,22.85,302016,0
2016-04-28,22.65,23.05,22.25,22.31,219906,0
2016-04-29,22.33,22.58,21.48,21.64,784373,0
2016-05-02,21.77,21.88,21.39,21.76,351254,0
2016-05-03,21.54,21.89,21.46,21.79,192809,0
2016-05-04,21.71,22.05,21.39,21.52,278196,0
2016-05-05,21.6,21.75,21.39,21.46,144454,0
2016-05-06,21.33,21.68,21,21.67,254939,0
2016-05-09,21.67,21.83,21.46,21.66,127641,0
2016-05-10,21.73,22.12,21.67,21.86,235610,0
2016-05-11,21.76,22.06,21.66,21.86,139094,0
2016-05-12,21.92,21.92,20.74,21.025,287383,0
2016-05-13,21.02,21.29,20.09,20.97,218710,0
2016-05-16,21.07,21.45,21.07,21.26,290831,0
2016-05-17,21.28,21.35,20.16,20.56,316738,0
2016-05-18,20.52,21.24,20.52,21.01,489822,0
2016-05-19,20.89,21.23,20.27,20.46,314414,0
2016-05-20,20.61,21.24,20.61,21.23,274651,0
2016-05-23,21.31,21.77,21.27,21.59,323626,0
2016-05-24,21.8,22.35,21.8,22.21,216990,0
2016-05-25,22.5,22.51,22.09,22.27,142236,0
2016-05-26,22.36,22.63,22.24,22.49,214241,0
2016-05-27,22.53,23.15,22.48,23.01,305573,0
2016-05-31,23.11,23.61,23.03,23.54,417293,0
2016-06-01,23.48,24.51,23.3701,24.37,911099,0
2016-06-02,24.53,24.68,23.08,24.14,692463,0
2016-06-03,24.19,24.19,23.6,23.9,333631,0
2016-06-06,23.85,24.37,23.85,24.16,634106,0
2016-06-07,24.26,24.45,24.04,24.3,717291,0
2016-06-08,24.24,24.74,24.2,24.51,719071,0
2016-06-09,24.42,24.51,24.16,24.47,541590,0
2016-06-10,24.07,24.1,23.75,23.8,340100,0
2016-06-13,23.62,24.03,23.55,23.69,437784,0
2016-06-14,23.6,24.24,23.6,24.17,150243,0
2016-06-15,24.3,24.44,24.07,24.25,162793,0
2016-06-16,24.02,24.12,23.63,24.05,192186,0
2016-06-17,24,24.16,23.42,24.08,506332,0
2016-06-20,24.46,24.76,24.22,24.28,151667,0
2016-06-21,24.36,24.39,24.01,24.1,190607,0
2016-06-22,24.06,24.45,24,24.05,114772,0
2016-06-23,24.37,24.62,24.26,24.6,413015,0
2016-06-24,23.35,23.7869,22.9,23.16,1089537,0
2016-06-27,22.82,22.85,21.35,21.61,601809,0
2016-06-28,21.85,22.335,21.72,22.21,425360,0
2016-06-29,22.43,23.34,22.41,23.26,500233,0
2016-06-30,23.34,23.86,23.24,23.86,372345,0
2016-07-01,23.75,24.17,23.41,23.67,247162,0
2016-07-05,23.41,23.5,23.05,23.2,201220,0
2016-07-06,22.99,23.34,22.65,23.09,259961,0
2016-07-07,23.22,23.68,23.18,23.38,141891,0
2016-07-08,23.65,24.265,23.65,24.21,435392,0
2016-07-11,24.35,24.6,24.23,24.34,211030,0
2016-07-12,24.6,24.84,24.38,24.43,337347,0
2016-07-13,24.58,24.735,24.35,24.49,201575,0
2016-07-14,24.47,24.59,24.16,24.38,163932,0
2016-07-15,24.49,24.57,24.295,24.44,265014,0
2016-07-18,24.69,24.69,24.38,24.38,239998,0
2016-07-19,24.37,24.57,24.36,24.41,201446,0
2016-07-20,24.54,24.65,24.32,24.52,323207,0
2016-07-21,24.47,24.6,24.07,24.11,166936,0
2016-07-22,24.1,24.19,23.81,24,287403,0
2016-07-25,23.98,24.34,23.88,24.19,303058,0
2016-07-26,24.19,25.31,24.19,25.31,568681,0
2016-07-27,25.48,25.545,25.02,25.52,437136,0
2016-07-28,25.4,25.56,25.15,25.42,292144,0
2016-07-29,25.42,25.68,25.07,25.42,377883,0
2016-08-01,25.51,25.58,25.26,25.48,273179,0
2016-08-02,25.48,25.48,24.28,24.28,315326,0
2016-08-03,24.25,24.49,24.09,24.24,240050,0
2016-08-04,24.32,24.475,24.2,24.25,452135,0
2016-08-05,24.46,24.83,24.34,24.81,293000,0
2016-08-08,24.9,25.08,24.71,25.03,273982,0
2016-08-09,25.2,25.42,25.01,25.36,258054,0
2016-08-10,25.38,25.38,24.78,25.12,154998,0
2016-08-11,25.22,25.345,24.9101,25.28,174966,0
2016-08-12,25.27,25.51,25.229,25.48,211187,0
2016-08-15,25.57,26.15,25.48,26.11,278248,0
2016-08-16,25.97,26.23,25.59,25.85,162726,0
2016-08-17,26.03,26.03,25.578,25.85,147008,0
2016-08-18,25.91,26.02,25.63,25.92,256371,0
2016-08-19,25.93,26.51,25.93,26.22,255473,0
2016-08-22,26.05,26.68,25.875,26.42,243367,0
2016-08-23,26.54,26.54,26.25,26.3,263734,0
2016-08-24,26.27,26.435,26.09,26.18,267771,0
2016-08-25,26.14,26.46,26.1,26.44,365566,0
2016-08-26,26.55,26.63,26.08,26.21,425043,0
2016-08-29,26.33,26.539,26.13,26.16,296524,0
2016-08-30,26.15,26.42,25.99,26.26,640190,0
2016-08-31,26.26,26.63,25.77,26.6,508823,0
2016-09-01,26.7,28.17,26.54,27.49,889025,0
2016-09-02,27.56,28.07,27.41,28.07,472527,0
2016-09-06,27.99,27.99,27.32,27.65,308236,0
2016-09-07,27.68,27.745,27.021,27.57,276254,0
2016-09-08,27.41,27.47,27.15,27.24,227381,0
2016-09-09,27.11,27.11,25.93,26.11,284638,0
2016-09-12,25.8,26.565,25.8,26.54,313503,0
2016-09-13,26.52,26.75,25.89,26.03,241514,0
2016-09-14,26.09,26.73,25.93,26.62,406405,0
2016-09-15,26.62,27.04,26.39,27.04,186088,0
2016-09-16,27.13,27.25,26.68,27.12,599768,0
2016-09-19,27.23,27.63,26.87,27.11,205134,0
2016-09-20,27.29,27.325,26.95,26.95,222552,0
2016-09-21,27.13,27.515,27.01,27.46,328181,0
2016-09-22,27.47,28,27.05,27.93,299891,0
2016-09-23,27.85,27.97,27.39,27.58,361663,0
2016-09-26,27.37,27.52,27.12,27.26,194610,0
2016-09-27,27.14,27.51,27.14,27.49,167780,0
2016-09-28,27.59,27.81,27.45,27.72,155396,0
2016-09-29,27.58,27.99,27.2,27.71,168494,0
2016-09-30,27.91,28.205,27.685,27.73,590220,0
2016-10-03,27.6,27.9,27.45,27.62,266326,0
2016-10-04,27.66,27.88,27.46,27.5,312842,0
2016-10-05,27.71,28.08,27.47,27.74,634002,0
2016-10-06,27.75,28.17,27.24,27.66,670526,0
2016-10-07,27.65,27.82,27.14,27.53,294993,0
2016-10-10,27.6,27.99,26.76,26.78,329439,0
2016-10-11,26.61,26.67,25.82,25.98,392741,0
2016-10-12,25.83,26.42,25.4,25.48,305397,0
2016-10-13,25.28,25.34,24.56,24.95,616870,0
2016-10-14,24.95,25.335,24.54,25.15,462863,0
2016-10-17,25.05,25.2,24.5,24.65,228124,0
2016-10-18,24.9,25.35,24.75,24.85,300682,0
2016-10-19,24.8,25.35,24.6,25.1,420592,0
2016-10-20,24.95,25.1,24.65,25,330144,0
2016-10-21,24.8,25,24.5,24.75,206467,0
2016-10-24,25,25.55,25,25.2,509048,0
2016-10-25,25.35,25.675,25.125,25.15,214933,0
2016-10-26,25.05,25.25,24.65,24.85,351781,0
2016-10-27,25.1,25.4,24.605,24.7,472835,0
2016-10-28,24.75,25,24.05,24.2,363890,0
2016-10-31,24.25,24.375,23.85,24.2,463144,0
2016-11-01,24.35,24.4,23.725,24.1,445916,0
2016-11-02,24.25,24.45,23.95,23.95,351240,0
2016-11-03,24.05,24.7,22.805,24.45,458166,0
2016-11-04,24.4,24.85,24.25,24.425,306429,0
2016-11-07,24.95,25.55,24.8,25.35,307583,0
2016-11-08,25.45,25.65,24.95,25.35,192848,0
2016-11-09,25,25.95,24.4,25.8,359958,0
2016-11-10,26.1,26.35,25.35,25.8,459040,0
2016-11-11,25.95,26.5,25.95,26.3,722464,0
2016-11-14,26.45,26.534,25.8,26,413717,0
2016-11-15,26.1,26.5,25.85,25.95,672431,0
2016-11-16,25.95,27.425,25.95,27.25,990814,0
2016-11-17,27.05,27.15,26.7,26.9,402517,0
2016-11-18,26.8,27.75,26.8,27.75,312588,0
2016-11-21,27.8,27.95,27.1,27.45,330006,0
2016-11-22,27.75,28.4,27.65,28.35,474980,0
2016-11-23,28.35,28.45,27.9,28.2,240835,0
2016-11-25,28.2,28.35,27.9,28.3,111096,0
2016-11-28,28.4,28.45,27.9,28.15,304891,0
2016-11-29,28.15,28.8,27.95,28.3,491751,0
2016-11-30,28.5,28.75,27.55,28.1,617101,0
2016-12-01,30.05,31.85,28.85,29.1,2578303,0
2016-12-02,29.15,30.3,29,30.3,732829,0
2016-12-05,30,30.95,30,30.9,915917,0
2016-12-06,30.9,31.65,30.85,31.05,703694,0
2016-12-07,31.05,32.25,30.95,31.8,374356,0
2016-12-08,31.95,32.75,31.8,32.55,429878,0
2016-12-09,32.5,32.65,31.6,31.9,474279,0
2016-12-12,31.85,32.15,31.305,31.8,276679,0
2016-12-13,31.9,32.45,30.6,32.1,567657,0
2016-12-14,32.1,32.35,31.85,32.1,294140,0
2016-12-15,32.15,33.25,32,32.55,403463,0
2016-12-16,32.8,33.045,32.1,32.2,552455,0
2016-12-19,32.25,33.2,32.0871,32.7,314253,0
2016-12-20,32.65,33.2,32.4,32.75,347201,0
2016-12-21,32.7,33.15,32.55,32.7,261977,0
2016-12-22,32.6,32.75,31.4,31.5,771734,0
2016-12-23,31.6,32.25,31.4,32.25,545056,0
2016-12-27,32.15,32.7,31.95,32.5,308192,0
2016-12-28,32.6,32.6,32.05,32.25,395206,0
2016-12-29,32.25,32.55,31.65,32.05,313174,0
2016-12-30,32.1,32.225,31.2,31.55,457119,0
2017-01-03,31.8,32.25,31.3,31.85,327571,0
2017-01-04,31.8,31.95,31.25,31.4,402676,0
2017-01-05,31.2,31.9,31,31.25,316503,0
2017-01-06,31.4,31.8,31.05,31.8,337310,0
2017-01-09,31.7,32.3,31.4,32,447005,0
2017-01-10,31.95,32.5,31.85,32.3,280987,0
2017-01-11,32.15,32.7,32.05,32.7,242680,0
2017-01-12,32.55,32.55,31.75,32,383148,0
2017-01-13,32,33.15,32,32.9,301093,0
2017-01-17,33,33.15,32.35,32.6,563175,0
2017-01-18,32.9,33.3,32.3,32.6,349082,0
2017-01-19,32.45,32.65,32.05,32.2,307963,0
2017-01-20,32.25,32.65,32.05,32.2,530262,0
2017-01-23,32,32.3,31.85,32.1,296878,0
2017-01-24,32.15,33.05,31.95,33,763713,0
2017-01-25,33.35,33.8,33.15,33.7,353187,0
2017-01-26,33.8,33.8757,33.125,33.25,461301,0
2017-01-27,33.4,33.9,33.4,33.7,201000,0
2017-01-30,33.5,33.5,32.8,33.1,287437,0
2017-01-31,32.9,33.495,32.475,32.95,273097,0
2017-02-01,33.45,33.5,32.9,33.45,495457,0
2017-02-02,33.45,33.95,33,33.65,417540,0
2017-02-03,33.85,34.4,33.15,34.35,307398,0
2017-02-06,34.2,34.7,33.5,33.75,419134,0
2017-02-07,33.8,34.2,33.255,34.2,269884,0
2017-02-08,34.25,34.25,33.275,33.3,354927,0
2017-02-09,33.3,33.7,33.1,33.25,291802,0
2017-02-10,33.35,33.85,33.075,33.55,321925,0
2017-02-13,34,34,33.35,33.7,354097,0
2017-02-14,33.75,33.925,33.2,33.8,238383,0
2017-02-15,33.95,34.95,33.55,34.65,319892,0
2017-02-16,34.75,34.95,34.25,34.95,305845,0
2017-02-17,34.95,35.15,34.65,34.9,377911,0
2017-02-21,35.05,35.45,34.7,35.4,291464,0
2017-02-22,35.25,35.9,35.1,35.9,272145,0
2017-02-23,36,36.15,34.65,34.75,403285,0
2017-02-24,34.4,34.6,33.975,34.4,386376,0
2017-02-27,34.35,34.55,33.925,34,713457,0
2017-02-28,34.05,34.4,33.35,33.45,538864,0
2017-03-01,33.9,34.2,33.7,34.05,361082,0
2017-03-02,34,34.25,33.5,33.65,254728,0
2017-03-03,33.7,33.95,33.3,33.6,280722,0
2017-03-06,33.5,33.9,33.05,33.8,321343,0
2017-03-07,33.75,34.25,33.5,33.5,481692,0
2017-03-08,33.8,34.65,33.6,34.3,852697,0
2017-03-09,37.05,37.35,33.3,34.05,2853582,0
2017-03-10,34.2,34.67,33.5,34.35,652865,0
2017-03-13,34.5,34.8,34.2,34.3,425689,0
2017-03-14,34.15,34.4,33.55,33.7,574044,0
2017-03-15,33.85,34.4,33.575,34.25,484146,0
2017-03-16,34.35,34.55,33.975,34.25,384322,0
2017-03-17,34,34.65,34,34.55,711829,0
2017-03-20,34.5,35,34.2,34.4,569854,0
2017-03-21,34.5,34.55,33.35,33.45,734172,0
2017-03-22,33.55,33.95,33.225,33.7,380905,0
2017-03-23,33.75,34.2,33.7,33.85,247004,0
2017-03-24,34.05,34.7,34.05,34.35,525017,0
2017-03-27,33.9,34.525,33.7,34.2,265195,0
2017-03-28,34.05,34.2,33.65,34,303390,0
2017-03-29,33.85,33.95,33.6,33.85,325079,0
2017-03-30,33.95,34.2,33.65,33.85,377264,0
2017-03-31,33.9,34,33.4,33.8,391682,0
2017-04-03,33.95,34.05,32.9,33.05,543867,0
2017-04-04,32.95,33.5,32.65,33.1,442609,0
2017-04-05,33.3,33.6,32.35,32.4,748881,0
2017-04-06,32.25,33.025,32.2,32.75,506077,0
2017-04-07,32.8,33.5,32.6,33.45,533257,0
2017-04-10,33.45,33.625,32.6,32.95,478126,0
2017-04-11,32.85,32.85,32.25,32.7,463090,0
2017-04-12,32.7,32.8003,31.85,32.1,611348,0
2017-04-13,32,32.5,31.5,31.6,345865,0
2017-04-17,31.85,32.6,31.8,32.55,555331,0
2017-04-18,32.35,33.1,32.15,33.05,392108,0
2017-04-19,33.25,33.5,33.05,33.25,347929,0
2017-04-20,33.45,33.95,33.2,33.9,368920,0
2017-04-21,33.8,33.95,33.375,33.55,326193,0
2017-04-24,34,34.4,33.625,34.3,656962,0
2017-04-25,34.55,35.75,34.15,35.35,787885,0
2017-04-26,35.2,35.325,34.2,34.35,1014489,0
2017-04-27,34.6,34.8,34.35,34.5,368002,0
2017-04-28,34.5,34.55,33.9,34.15,416298,0
2017-05-01,34.15,35,33.875,34.8,593531,0
2017-05-02,34.8,34.95,34.15,34.35,403355,0
2017-05-03,34,34.25,33.51,33.7,371959,0
2017-05-04,33.9,34.075,33.45,33.95,257587,0
2017-05-05,34.05,34.4,33.95,34.05,252036,0
2017-05-08,34.1,34.3,33.65,33.75,306228,0
2017-05-09,33.75,34.4,33.75,34.25,326844,0
2017-05-10,34.75,35.85,34.6,35.45,442684,0
2017-05-11,35.3,35.9,34.85,35.55,357344,0
2017-05-12,35.5,35.9,35.25,35.55,255671,0
2017-05-15,35.75,36.65,35.75,36.45,329766,0
2017-05-16,36.5,37,36.25,36.95,277915,0
2017-05-17,36.35,36.65,34.6346,34.7,534334,0
2017-05-18,34.65,35.55,34.5,35.45,349805,0
2017-05-19,35.65,35.85,35.15,35.25,322387,0
2017-05-22,35.35,36.45,35.25,36.45,291622,0
2017-05-23,36.6,36.6,35.9,36.45,186025,0
2017-05-24,36.55,36.75,36.25,36.7,182643,0
2017-05-25,36.85,37,36.55,36.7,241110,0
2017-05-26,36.7,37.15,36.3,37.1,208153,0
2017-05-30,37.05,37.5,36.7,37.15,543161,0
2017-05-31,37.65,38.4,37,38.2,1175423,0
2017-06-01,36.5,37.65,35.3,36.65,1558395,0
2017-06-02,36.9,37.7,36.25,37.05,680895,0
2017-06-05,36.85,37.35,35.8,35.85,471517,0
2017-06-06,35.65,36.55,35.35,36.35,436193,0
2017-06-07,36.45,36.75,35.95,36.4,427838,0
2017-06-08,36.45,37.45,36,37.4,417563,0
2017-06-09,37.4,37.7537,35.15,35.45,583466,0
2017-06-12,35.05,35.8,34.1,35.55,530992,0
2017-06-13,35.85,36.55,35.85,36.5,620977,0
2017-06-14,36.55,36.7,35.65,36,793729,0
2017-06-15,35.35,35.85,35.15,35.7,441164,0
2017-06-16,35.65,35.9,35.1,35.7,978061,0
2017-06-19,36.05,36.65,35.5,36.2,348177,0
2017-06-20,35.95,36.35,35.4,35.7,566198,0
2017-06-21,35.95,36,35.45,35.75,359333,0
2017-06-22,35.6,35.85,35.1,35.4,269285,0
2017-06-23,35.5,36.2,35.45,35.8,443731,0
2017-06-26,36,36.25,35.3,35.45,266594,0
2017-06-27,35.25,35.55,34.6,34.85,498830,0
2017-06-28,35.25,36.35,34.68,36.25,364332,0
2017-06-29,36.05,36.24,35.25,36,834388,0
2017-06-30,36.1,36.35,35.7,35.75,540268,0
2017-07-03,36.05,36.05,34.5,34.725,300138,0
2017-07-05,34.85,35.35,34.3,34.95,414858,0
2017-07-06,34.45,35.2,34.1,34.85,442710,0
2017-07-07,35.1,36.1,35,36,392253,0
2017-07-10,36,36.25,35.65,36.05,554619,0
2017-07-11,35.8,36.65,35.8,36.55,515463,0
2017-07-12,37,37.325,36.7,37.2,727065,0
2017-07-13,37.15,37.6,37,37.5,409169,0
2017-07-14,37.55,37.7,37.25,37.35,358266,0
2017-07-17,37.35,37.5,36.95,37.15,436336,0
2017-07-18,36.8,37.4,36.5,37.35,220302,0
2017-07-19,37.6,38.95,37.55,38.9,507463,0
2017-07-20,38.9,39.95,38.575,39.7,541190,0
2017-07-21,39.75,40.25,38.7377,39.75,547799,0
2017-07-24,39.8,39.95,39.1,39.7,295490,0
2017-07-25,39.65,40.55,39.1385,40.25,454896,0
2017-07-26,40.45,41.075,40.25,40.75,568696,0
2017-07-27,41.1,41.15,39.85,40.4,795420,0
2017-07-28,40.2,40.45,39.5,39.8,312205,0
2017-07-31,39.8,40,39.45,39.6,356992,0
2017-08-01,39.85,40.3,39.55,40.2,170725,0
2017-08-02,40.4,40.4,38.15,38.25,654124,0
2017-08-03,38.35,38.75,37.7,37.9,283490,0
2017-08-04,37.75,38.6,37.6,38.4,347759,0
2017-08-07,38.45,39.3,38.3,39.2,280596,0
2017-08-08,39.25,39.5,38.45,38.55,810344,0
2017-08-09,38.15,38.8,38.133,38.8,367953,0
2017-08-10,38.5,38.6,37.65,37.75,388308,0
2017-08-11,37.95,38.25,37.55,38.2,312676,0
2017-08-14,38.7,39,38.15,38.35,510099,0
2017-08-15,38.55,38.6079,37.95,38.15,310977,0
2017-08-16,38.2,38.25,37.5,37.7,662282,0
2017-08-17,37.5,37.75,36,36.05,438879,0
2017-08-18,35.9,36.4,35.8,35.8,361881,0
2017-08-21,35.75,35.85,35.35,35.5,498071,0
2017-08-22,35.75,37.3,35.75,37.25,525382,0
2017-08-23,36.7,37.45,36.65,37.35,352801,0
2017-08-24,37.65,38.55,37.3,38.1,647413,0
2017-08-25,38.05,38.05,37.25,37.45,328141,0
2017-08-28,37.55,37.675,37,37.2,441898,0
2017-08-29,36.7,37.95,36.7,37.65,769179,0
2017-08-30,37.9,39.15,37.7,39.05,787806,0
2017-08-31,36,38.5,35.975,37.6,1803039,0
2017-09-01,37.9,38.15,36.925,37.05,605013,0
2017-09-05,36.7,37.8,35.95,36.3,656729,0
2017-09-06,36.4,36.55,35.95,36.2,638871,0
2017-09-07,36.4,36.46,35.975,36.2,424298,0
2017-09-08,36,36.25,35.85,35.9,456398,0
2017-09-11,36.1,36.55,36,36.3,336538,0
2017-09-12,36.5,36.7191,35.7,35.8,470069,0
2017-09-13,35.8,36.05,35.55,35.7,357939,0
2017-09-14,35.55,35.9,35.3,35.45,352259,0
2017-09-15,35.5,35.85,35.35,35.75,762043,0
2017-09-18,35.9,36.1,35.7,35.9,455238,0
2017-09-19,36,36.2,35.1,35.2,574792,0
2017-09-20,35.1,35.4,34.8955,35.3,463331,0
2017-09-21,35.2,35.525,35,35.05,376841,0
2017-09-22,35,35.7,35,35.4,250948,0
2017-09-25,35.15,35.75,34.805,35.65,463647,0
2017-09-26,35.95,35.95,35.375,35.75,367629,0
2017-09-27,36.05,37.25,36,36.85,427031,0
2017-09-28,36.7,37.5,36.6281,37.25,314052,0
2017-09-29,37.4,37.65,37.05,37.525,309165,0
2017-10-02,37.6,38.25,37.4,38.2,300642,0
2017-10-03,38.2,38.45,37.31,38.3,362391,0
2017-10-04,38.35,38.375,37.6,37.85,217305,0
2017-10-05,38.05,38.3,37.45,37.45,394219,0
2017-10-06,37.35,38.35,37.05,38.3,498570,0
2017-10-09,38.3,38.6,38.15,38.5,297751,0
2017-10-10,38.65,40.05,38.45,40,646999,0
2017-10-11,39.7,40.65,39.7,40.15,701665,0
2017-10-12,40.05,40.75,40,40.4,384185,0
2017-10-13,40.2,40.4,38.3,39.45,463724,0
2017-10-16,39.6,40.25,38.95,39,249846,0
2017-10-17,38.85,39.2,38.6,39.05,439811,0
2017-10-18,39,39.25,38.25,38.75,370436,0
2017-10-19,38.7,38.7,37.65,38.35,237438,0
2017-10-20,38.9,38.9,38.3,38.35,325716,0
2017-10-23,38.35,38.45,37.75,38.3,307433,0
2017-10-24,38.6,39.15,38.35,39,390693,0
2017-10-25,38.85,39.35,38.05,39.05,341927,0
2017-10-26,39.25,39.55,38.65,39.55,338737,0
2017-10-27,39.8,40.6,39.35,40.35,360755,0
2017-10-30,40.25,40.55,39.6,39.8,331652,0
2017-10-31,40,41.4,39.95,41.05,446468,0
2017-11-01,41.6,41.95,40.15,40.5,346103,0
2017-11-02,40.45,40.725,39.55,39.6,236130,0
2017-11-03,39.55,40.175,38.1,38.25,1061460,0
2017-11-06,38.85,40.725,38.575,40.4,725731,0
2017-11-07,40.45,40.675,39.9,39.95,369292,0
2017-11-08,39.7,40.65,38.05,40.6,334102,0
2017-11-09,40.15,40.3,37.95,39.1,548438,0
2017-11-10,39.05,39.5,38.95,39.225,236714,0
