Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,49.69,50.73,49.17,50.3,22211,0
2005-02-28,50.83,51.33,50.4,50.87,9071,0
2005-03-01,50.38,51.1,49.94,50.51,8761,0
2005-03-02,50.05,52.7,49.99,51.51,24130,0
2005-03-03,51.47,51.95,51.44,51.44,13493,0
2005-03-04,51.38,53.19,51.22,53.19,8786,0
2005-03-07,52.76,53.5,52.13,53.08,30556,0
2005-03-08,52.25,53.02,51.99,52.32,20492,0
2005-03-09,51.66,52.12,51,51.96,18739,0
2005-03-10,52.52,52.79,51.4,51.8,51703,0
2005-03-11,51.26,51.7,50.94,51.59,6034,0
2005-03-14,51.69,51.7,51.22,51.6,10163,0
2005-03-15,51.21,51.59,51.16,51.4,6019,0
2005-03-16,51.6,51.6,50.91,51.52,6270,0
2005-03-17,51.28,51.6,50.9,51.32,4292,0
2005-03-18,51.83,51.83,49.97,49.97,16271,0
2005-03-21,50.62,51.21,48.01,49.07,29624,0
2005-03-22,49.14,49.15,48.64,48.77,4395,0
2005-03-23,47.8,48.52,47.73,48.52,8417,0
2005-03-24,49.14,49.3,48.67,48.67,7752,0
2005-03-28,48.8,48.81,47.83,48.17,2448,0
2005-03-29,48.43,48.43,47.49,47.51,5090,0
2005-03-30,47.4,47.65,47.01,47.22,7949,0
2005-03-31,47.57,47.57,46.22,46.85,12820,0
2005-04-01,46.33,47.8,45.3,47.35,12699,0
2005-04-04,46.87,48.5,46.87,48.5,5123,0
2005-04-05,48.85,49.23,47.53,49.16,11677,0
2005-04-06,48.96,49.19,48.49,48.73,2344,0
2005-04-07,49.23,49.23,47.44,48.03,10493,0
2005-04-08,48.6,48.6,47.08,47.23,8214,0
2005-04-11,46.86,47.36,46.82,47.05,8010,0
2005-04-12,46.78,48.98,46.5,48.84,7941,0
2005-04-13,48.29,48.85,47.86,48.48,5977,0
2005-04-14,47.97,48.75,47.09,47.56,7877,0
2005-04-15,47.66,48.66,47.13,47.53,5370,0
2005-04-18,46.94,47.56,46.94,47.56,12690,0
2005-04-19,49.28,49.39,48.61,49.39,16610,0
2005-04-20,48.73,48.73,47.78,48.29,22371,0
2005-04-21,48.3,49.14,48.28,48.97,22332,0
2005-04-22,49.35,49.35,47.25,47.44,11313,0
2005-04-25,47.23,48.81,47.23,48.8,8276,0
2005-04-26,47.99,48.12,46.6,46.87,29191,0
2005-04-27,47.22,47.99,47.22,47.31,14393,0
2005-04-28,47.11,47.63,47.03,47.05,12393,0
2005-04-29,47.54,49.03,47.54,48.55,13799,0
2005-05-02,48.36,48.36,47.13,47.26,13714,0
2005-05-03,47,48.79,47,47.63,21230,0
2005-05-04,48.23,48.23,46.85,46.87,99518,0
2005-05-05,47.28,47.32,46.37,47.2,40132,0
2005-05-06,47.39,48.42,47.39,48.32,21151,0
2005-05-09,48.19,48.3,47.81,48.12,8340,0
2005-05-10,47.98,48.2,47.71,47.79,4610,0
2005-05-11,48,48.2,47.7,47.79,9153,0
2005-05-12,48.39,48.39,47.12,47.37,7706,0
2005-05-13,47.33,47.5,46.79,46.79,10799,0
2005-05-16,46.78,47.58,46.41,47.41,29630,0
2005-05-17,47.61,47.61,47.01,47.01,5321,0
2005-05-18,47.48,48.99,47.21,48.68,10608,0
2005-05-19,48.99,49.09,48.59,48.64,7593,0
2005-05-20,48.64,48.64,48.2,48.64,5380,0
2005-05-23,48.83,49.05,48.32,48.52,9631,0
2005-05-24,49.09,49.09,47.37,47.51,13490,0
2005-05-25,47.7,47.7,46.41,46.65,15787,0
2005-05-26,47,47.49,47,47.49,15198,0
2005-05-27,46.81,47.89,46.81,47.81,7096,0
2005-05-31,48.15,48.15,47.68,47.9,7285,0
2005-06-01,48.11,48.68,48.11,48.66,12053,0
2005-06-02,48.86,48.88,48.45,48.45,2860,0
2005-06-03,48.15,48.44,47.3,47.33,11746,0
2005-06-06,47.41,47.41,46.16,46.35,77591,0
2005-06-07,46.74,46.74,46.42,46.42,41774,0
2005-06-08,46.83,47.15,46.62,46.92,9103,0
2005-06-09,47.25,47.25,46.35,46.47,6892,0
2005-06-10,46.38,46.59,46.05,46.14,5975,0
2005-06-13,45.79,46.73,45.79,46.41,133493,0
2005-06-14,46.3,46.6,45.94,46.53,186358,0
2005-06-15,46.09,47.02,46.09,46.44,84836,0
2005-06-16,46.29,48.25,46.29,48.25,28213,0
2005-06-17,48.65,49.03,48.01,49.01,33350,0
2005-06-20,48.81,49.22,47.87,48.01,11392,0
2005-06-21,47.86,47.96,46.87,46.87,13233,0
2005-06-22,46.83,47.43,46.83,47.37,14519,0
2005-06-23,46.85,47.56,46.85,47.18,12493,0
2005-06-24,47.35,48.95,47.1,47.94,70481,0
2005-06-27,48.15,48.9,47,47.81,42150,0
2005-06-28,48.02,49.6,47.7,49.6,22433,0
2005-06-29,49.74,49.98,49.18,49.98,22083,0
2005-06-30,50.02,50.41,49.77,50.27,10872,0
2005-07-01,50.47,50.5,49.84,50.42,12905,0
2005-07-05,50.2,50.7,49.81,50.7,11079,0
2005-07-06,50.15,50.48,50.05,50.26,5176,0
2005-07-07,50.17,50.2,49.72,49.8,7060,0
2005-07-08,49.52,51.7,49.52,51.48,8805,0
2005-07-11,51.7,52.77,51.7,52.6,12893,0
2005-07-12,52.03,56.42,52,55.86,41548,0
2005-07-13,56.24,56.24,53.51,53.51,10427,0
2005-07-14,54.05,54.05,51.44,51.5,12364,0
2005-07-15,50.65,51.88,50.65,51.39,7813,0
2005-07-18,51.62,51.83,50.6,50.74,5863,0
2005-07-19,50.9,51.91,50.64,51.91,8532,0
2005-07-20,51.45,52.62,51.45,52.44,3962,0
2005-07-21,52.07,52.2,50.77,50.99,9219,0
2005-07-22,50.75,53.24,50.75,53.24,10597,0
2005-07-25,53.35,53.48,51.06,51.28,13869,0
2005-07-26,51.04,52.48,50.87,52.48,6408,0
2005-07-27,52.25,52.81,52.25,52.55,5216,0
2005-07-28,52.34,54.55,52.34,54.27,8994,0
2005-07-29,54.3,54.4,52.65,53.2,10938,0
2005-08-01,53.93,54.06,53.22,54.06,6510,0
2005-08-02,53.46,54.95,53.46,54.65,12238,0
2005-08-03,53.98,54.39,53.86,54,3666,0
2005-08-04,54.39,54.39,52.6,53.19,35875,0
2005-08-05,53.67,53.71,52.68,52.8,12904,0
2005-08-08,53.46,53.46,52.61,53.1,21194,0
2005-08-09,52.83,53.67,52.83,53.13,9473,0
2005-08-10,52.88,53.02,52.14,52.71,14953,0
2005-08-11,52,52.45,51.45,52,10377,0
2005-08-12,52.38,52.38,50.95,51.24,11887,0
2005-08-15,51.24,51.24,49.8,51,27143,0
2005-08-16,50.64,50.73,50.15,50.21,11758,0
2005-08-17,49.89,50.33,49.89,50,8550,0
2005-08-18,49.9,50.36,49.8,50.1,21691,0
2005-08-19,50.04,50.62,50.04,50.04,11709,0
2005-08-22,49.94,50.15,49.69,50.14,9192,0
2005-08-23,49.89,49.97,49.67,49.82,5189,0
2005-08-24,50.07,50.4,49.34,49.63,9248,0
2005-08-25,49.52,51.71,49.5,51.46,28955,0
2005-08-26,51.5,51.71,51.22,51.52,19148,0
2005-08-29,51.7,52.27,51.27,52,21161,0
2005-08-30,51.75,52.15,51.53,52.15,12814,0
2005-08-31,52.39,53.74,52.28,53.74,19290,0
2005-09-01,53.22,54.26,53.22,54.18,36173,0
2005-09-02,53.77,54.36,53.76,54.15,49022,0
2005-09-06,54.25,54.25,54,54.13,10413,0
2005-09-07,54.03,54.22,54,54.2,7197,0
2005-09-08,53.9,54.47,53.9,54.01,12742,0
2005-09-09,53.75,54.73,53.58,54.02,27343,0
2005-09-12,54.58,54.74,54.12,54.38,23740,0
2005-09-13,54.5,54.5,54,54.27,7788,0
2005-09-14,54.49,54.81,54.3,54.53,10150,0
2005-09-15,54.5,54.5,54.04,54.42,14642,0
2005-09-16,54.85,54.95,54.54,54.95,30494,0
2005-09-19,55.08,55.08,54.41,54.51,9638,0
2005-09-20,54.78,55.05,54.25,54.62,32847,0
2005-09-21,54.51,55.11,54.35,54.5,13471,0
2005-09-22,54.42,54.98,54.35,54.51,22548,0
2005-09-23,54.73,55.5,54.24,55.5,22244,0
2005-09-26,55.52,56.52,55.23,56.2,21677,0
2005-09-27,56.21,56.48,55.92,56.14,16868,0
2005-09-28,56.23,56.62,56.23,56.46,16003,0
2005-09-29,56.8,57.49,56.53,57.49,21831,0
2005-09-30,57.64,59.24,57.21,59.24,43660,0
2005-10-03,59.25,59.44,58.97,59.14,13809,0
2005-10-04,59.41,59.41,56.54,56.79,21302,0
2005-10-05,57.53,57.53,56.51,56.9,29051,0
2005-10-06,56.49,57.42,56.33,56.75,20990,0
2005-10-07,57.61,58,56.5,57.93,7506,0
2005-10-10,57.6,58.01,56.75,57,13039,0
2005-10-11,56.32,57.5,56.32,56.65,24207,0
2005-10-12,57.3,57.3,56.65,56.84,18966,0
2005-10-13,57.11,57.11,54.99,55.26,22738,0
2005-10-14,56.04,56.04,54.26,54.68,9164,0
2005-10-17,54.18,55.23,54.14,55.22,17664,0
2005-10-18,55.88,55.88,54.94,55,15042,0
2005-10-19,54.33,57.74,54.33,57.74,20193,0
2005-10-20,57.2,57.82,56.64,56.97,7996,0
2005-10-21,56.56,57.53,56.56,57.5,2948,0
2005-10-24,57.2,59.46,57.2,59.46,7184,0
2005-10-25,59.16,59.46,57.76,57.97,18809,0
2005-10-26,57.68,57.68,55.51,55.59,20121,0
2005-10-27,55.42,55.85,54.99,54.99,7673,0
2005-10-28,54.93,55.48,54.25,54.9,14632,0
2005-10-31,54.7,56.74,54.7,56.65,12605,0
2005-11-01,56.33,56.36,55.37,55.38,5063,0
2005-11-02,55.78,57.11,55.66,57.11,9526,0
2005-11-03,56.18,56.95,56.18,56.7,5806,0
2005-11-04,57.18,57.31,56.99,57.31,2600,0
2005-11-07,58,58.22,57,58.2,10243,0
2005-11-08,57.82,58.33,56.76,57.11,15666,0
2005-11-09,57.56,58,56.82,57.78,9700,0
2005-11-10,57.48,58.38,57.48,58.38,2000,0
2005-11-11,57.4,58.2,57.4,57.5,11150,0
2005-11-14,57.96,57.96,56.91,56.96,6302,0
2005-11-15,57.37,57.37,54.98,55.34,22240,0
2005-11-16,55.58,55.58,54.75,55.32,4878,0
2005-11-17,55.03,55.82,54.41,55.82,11664,0
2005-11-18,56.74,57.4,55.58,57.29,10440,0
2005-11-21,57.58,57.58,57.01,57.58,6832,0
2005-11-22,57.33,57.89,57.33,57.85,3300,0
2005-11-23,57.99,58.44,57.25,57.34,4460,0
2005-11-25,57,58.44,57,57.94,5256,0
2005-11-28,57.64,57.78,56.52,56.83,228432,0
2005-11-29,57.38,57.4,56.03,56.19,26917,0
2005-11-30,56.25,56.81,56.19,56.81,21461,0
2005-12-01,56.27,57.37,56.27,57,14261,0
2005-12-02,57.29,57.85,56.87,57.69,11959,0
2005-12-05,57.5,57.75,57.12,57.45,5590,0
2005-12-06,57.46,57.75,57.22,57.22,7147,0
2005-12-07,57.63,57.63,55.73,55.73,7139,0
2005-12-08,55.72,55.73,54.79,54.79,8231,0
2005-12-09,55.29,57.38,55.05,57.36,25030,0
2005-12-12,57.84,57.91,57.39,57.9,25099,0
2005-12-13,57.62,58.08,57.61,57.77,8399,0
2005-12-14,57.91,58.74,57.9,58.1,7461,0
2005-12-15,58.39,58.49,57.04,57.3,39865,0
2005-12-16,57.44,57.91,56.74,57.25,60790,0
2005-12-19,57.52,57.82,56.2,56.2,16339,0
2005-12-20,56.5,56.59,55.5,55.5,9036,0
2005-12-21,55.31,55.59,54.59,54.74,22589,0
2005-12-22,55.26,55.3,54.74,55.02,34680,0
2005-12-23,55.34,55.34,54.75,55.06,7381,0
2005-12-27,55.31,55.31,54.6,54.86,15380,0
2005-12-28,55.14,55.36,54.86,55,3487,0
2005-12-29,55,55.52,55,55.11,6959,0
2005-12-30,55.15,55.38,54.29,54.92,13796,0
2006-01-03,54.23,55.08,53.1,54.65,20964,0
2006-01-04,54.85,54.93,54.38,54.63,14209,0
2006-01-05,54.2,55.2,54.2,55.18,19827,0
2006-01-06,55.28,55.79,55,55.42,20004,0
2006-01-09,54.99,55.97,54.99,55.71,7430,0
2006-01-10,55.09,56.2,55.09,56.14,9833,0
2006-01-11,55.67,56.19,55.45,55.99,11687,0
2006-01-12,55.88,56.2,55.72,55.72,7514,0
2006-01-13,55.72,56.44,55.27,55.38,20405,0
2006-01-17,55.07,55.73,54.55,55.47,9471,0
2006-01-18,55.21,55.65,54.75,54.88,34169,0
2006-01-19,54.82,55.93,54.63,55.51,20125,0
2006-01-20,56.26,56.26,55.51,55.95,6426,0
2006-01-23,56.16,56.45,55.82,56.33,9706,0
2006-01-24,56.02,56.66,56.02,56.45,13383,0
2006-01-25,56.24,56.45,55.91,56.39,2917,0
2006-01-26,56.14,57.09,56.05,57.07,4648,0
2006-01-27,56.81,57.74,56.53,57.24,8411,0
2006-01-30,56.97,56.97,55.15,55.8,17182,0
2006-01-31,56.07,57.15,56.06,57.15,8008,0
2006-02-01,56.89,58.23,56.89,58.23,25429,0
2006-02-02,57.98,58.26,56.92,57.1,11178,0
2006-02-03,57.25,57.25,56.13,56.22,4075,0
2006-02-06,55.95,55.95,54.7,54.79,3487,0
2006-02-07,54.38,54.99,54.38,54.85,3501,0
2006-02-08,54.69,55.05,54.6,54.83,5806,0
2006-02-09,54.82,54.88,54.75,54.88,2214,0
2006-02-10,54.48,54.78,54.35,54.35,2721,0
2006-02-13,54.1,54.6,54.1,54.5,8154,0
2006-02-14,54.75,56.05,54.51,56,11083,0
2006-02-15,55.02,56.52,55.02,55.74,22534,0
2006-02-16,54.87,56.05,54.87,55.86,168539,0
2006-02-17,56.3,56.31,55.34,55.61,25985,0
2006-02-21,55.87,55.87,55.15,55.58,11789,0
2006-02-22,55.71,56.57,55.17,56.41,32571,0
2006-02-23,56.03,56.6,55.62,56.54,18484,0
2006-02-24,56.51,56.51,55.83,56.16,23113,0
2006-02-27,56.21,56.21,55.45,55.98,21718,0
2006-02-28,56.23,56.51,55.5,55.83,21283,0
2006-03-01,56.02,56.03,55.46,56.01,23354,0
2006-03-02,56.26,56.75,55.87,56.47,25320,0
2006-03-03,56.47,56.65,56.18,56.18,35537,0
2006-03-06,56.43,56.43,55.73,56.42,52620,0
2006-03-07,55.77,56.55,55.32,55.69,56118,0
2006-03-08,55.58,55.89,55.58,55.67,41836,0
2006-03-09,55.64,56.04,55.57,55.85,26985,0
2006-03-10,55.64,56.03,55.64,56.03,27237,0
2006-03-13,55.91,56.47,55.74,56.14,39010,0
2006-03-14,56.43,57.24,55.96,57.24,106627,0
2006-03-15,57.19,59.08,57.11,58.61,50674,0
2006-03-16,57.89,60.68,57.89,59.38,75783,0
2006-03-17,59.68,59.82,58.28,58.63,94634,0
2006-03-20,58.86,58.86,58.1,58.4,45102,0
2006-03-21,57.92,58.59,56.98,57,62824,0
2006-03-22,56.86,57.36,56.25,57.04,245010,0
2006-03-23,57,57.44,56.89,57.15,23187,0
2006-03-24,57.15,57.48,56.92,57.48,33230,0
2006-03-27,57.49,58.22,57,57.82,41670,0
2006-03-28,58.41,58.59,57.89,58.45,40861,0
2006-03-29,58.25,59.67,57.95,59.5,26567,0
2006-03-30,59.28,60.04,59.24,59.93,19322,0
2006-03-31,60.1,61,59.94,61,46546,0
2006-04-03,61.25,61.25,59.24,60.09,38115,0
2006-04-04,60.5,61.56,59.29,59.69,26908,0
2006-04-05,59.92,60.79,59.35,60.3,31515,0
2006-04-06,60.3,62.31,60.23,62.31,27358,0
2006-04-07,62.49,62.74,61.25,61.5,24700,0
2006-04-10,61.02,61.6,60.85,61.5,26032,0
2006-04-11,61.33,62.05,60.93,61.3,31146,0
2006-04-12,60.9,61.72,60.17,61.18,14311,0
2006-04-13,60.38,61.35,60.02,60.5,13205,0
2006-04-17,59.57,60.83,58.4,59.05,25028,0
2006-04-18,59.25,61.22,59.18,61.22,12159,0
2006-04-19,61.68,61.96,61.15,61.85,39688,0
2006-04-20,61.43,61.99,61.15,61.6,24808,0
2006-04-21,61.99,61.99,61,61.63,10104,0
2006-04-24,61.61,61.81,60.74,60.81,4600,0
2006-04-25,61.1,61.44,59.77,60.14,18959,0
2006-04-26,60.67,61.24,60.63,60.93,21294,0
2006-04-27,60.59,61.81,60.5,61.81,10314,0
2006-04-28,61.41,62.69,61.02,61.07,26008,0
2006-05-01,61.07,61.76,61,61.12,13306,0
2006-05-02,61.25,62.13,61.25,61.98,19750,0
2006-05-03,61.04,61.75,60.89,61.67,11199,0
2006-05-04,61.23,62.35,60.69,62.06,38253,0
2006-05-05,62.26,63.39,61.93,63.37,26915,0
2006-05-08,63.03,63.22,62.5,62.96,9326,0
2006-05-09,62.53,63.49,62.1,62.24,25018,0
2006-05-10,62.52,63.19,59.25,59.53,67873,0
2006-05-11,59.93,61.03,57.85,58,20946,0
2006-05-12,57.5,59.03,57.21,57.97,24732,0
2006-05-15,57.05,58.61,57.05,57.71,16800,0
2006-05-16,56.76,57.8,55.92,56.85,16018,0
2006-05-17,56.25,57.81,56.25,57.57,16973,0
2006-05-18,57.48,58.36,56.42,58.05,10053,0
2006-05-19,59.15,59.32,58.62,58.72,14895,0
2006-05-22,58.5,59.1,58.5,58.5,22195,0
2006-05-23,58.9,58.9,57.34,58.06,15043,0
2006-05-24,57.09,59.21,56.99,57.89,16572,0
2006-05-25,58.47,59.21,58.19,58.53,16906,0
2006-05-26,58.78,59.18,57.7,58.82,21748,0
2006-05-30,58.11,58.46,55.55,55.74,48386,0
2006-05-31,56.12,56.92,55.4,56.35,31274,0
2006-06-01,56.08,58.08,56.08,58.07,12180,0
2006-06-02,58,58,56.9,57.3,29874,0
2006-06-05,58.16,59.02,55.49,55.87,39033,0
2006-06-06,56.15,57.06,56,56.01,25221,0
2006-06-07,56.53,57.06,55.85,55.92,12612,0
2006-06-08,55.17,55.93,52.3,55.67,29667,0
2006-06-09,55.64,56.26,55.57,56,20216,0
2006-06-12,56.26,56.26,53.96,54.26,25065,0
2006-06-13,54.44,54.44,52.37,52.42,15943,0
2006-06-14,52.35,53.39,51.74,52.25,34183,0
2006-06-15,52.22,52.82,51.63,52.66,38494,0
2006-06-16,52.66,53.6,52.09,52.3,92745,0
2006-06-19,52.33,52.5,50.66,50.67,33039,0
2006-06-20,50.53,51.01,50.08,50.64,31759,0
2006-06-21,50.67,52.68,50.67,52.46,22042,0
2006-06-22,52.27,52.56,51.6,52.43,12187,0
2006-06-23,52.7,53.12,51.96,52.7,9677,0
2006-06-26,52.93,53.92,52.93,53.74,14403,0
2006-06-27,53.51,53.85,53.3,53.3,15008,0
2006-06-28,53.31,53.66,52.78,53.37,13833,0
2006-06-29,53.89,56.25,53.89,56.14,53276,0
2006-06-30,56.14,56.97,55.46,56.97,64225,0
2006-07-03,57,57,56.08,56.25,8568,0
2006-07-05,56,57.34,56,56.95,37500,0
2006-07-06,56.63,57.62,56.63,57.62,27066,0
2006-07-07,57.86,58.63,57.75,58.42,22275,0
2006-07-10,58.19,58.51,56.75,56.88,9589,0
2006-07-11,56.88,57.07,55.55,56,41821,0
2006-07-12,55.82,56.56,55.38,55.73,17123,0
2006-07-13,55.68,55.68,52.7,52.98,44987,0
2006-07-14,52.77,53.64,50.48,51.51,34598,0
2006-07-17,51.04,52.4,50.84,51.86,17637,0
2006-07-18,51.9,52.14,50.88,51.53,29893,0
2006-07-19,51.13,53.95,51.13,53.9,11666,0
2006-07-20,53.9,53.9,50.4,50.98,13491,0
2006-07-21,51.15,53.18,50.43,52.7,28352,0
2006-07-24,53.6,54.6,53.07,54.5,12199,0
2006-07-25,54.51,54.51,53.36,54.22,7832,0
2006-07-26,53.9,53.9,53.35,53.72,5378,0
2006-07-27,54.18,54.67,53.07,53.56,7310,0
2006-07-28,53.05,55.25,53.04,55.22,12625,0
2006-07-31,54.69,56.17,54.03,56.17,16343,0
2006-08-01,55.99,55.99,53.52,53.61,6550,0
2006-08-02,53.32,54.35,53.32,54.18,10217,0
2006-08-03,54.11,54.88,53.44,54.3,15154,0
2006-08-04,54.4,54.4,52.55,52.82,15545,0
2006-08-07,52.33,53.72,51.42,51.48,24250,0
2006-08-08,51.4,51.85,50.12,50.25,109666,0
2006-08-09,51.17,51.18,50.08,50.08,30934,0
2006-08-10,50.02,50.52,49.6,50.02,17245,0
2006-08-11,49.6,51.4,49.6,51.34,19497,0
2006-08-14,51.4,53.05,51,52.59,24922,0
2006-08-15,52.88,53.7,52.7,53.65,21581,0
2006-08-16,53.74,54.93,53.01,54.93,5752,0
2006-08-17,54.26,54.52,53.78,53.78,6465,0
2006-08-18,54.15,54.73,54.08,54.11,3938,0
2006-08-21,53.41,54.1,52.19,53.76,28850,0
2006-08-22,53.91,54.68,53.78,53.92,6109,0
2006-08-23,53.65,53.91,52.98,53.07,17872,0
2006-08-24,53.25,54.21,53,53.78,10942,0
2006-08-25,53.78,53.79,53.25,53.73,8877,0
2006-08-28,53.9,54.22,53,53.25,32795,0
2006-08-29,53.58,53.9,53.25,53.78,17254,0
2006-08-30,54.13,55.42,53.82,55.4,24168,0
2006-08-31,55.74,56.71,54.47,55.12,30010,0
2006-09-01,55.36,55.59,54.9,55.55,8017,0
2006-09-05,55.68,56.13,55.57,56.13,8518,0
2006-09-06,55.86,55.86,54.39,55.02,15214,0
2006-09-07,54.44,54.98,52.28,53.74,24635,0
2006-09-08,54.14,54.14,52.67,53.12,7612,0
2006-09-11,53.92,54.01,53,53.69,9896,0
2006-09-12,53.75,54.16,52.89,53.86,51532,0
2006-09-13,54.28,55.22,53.1,55.22,14142,0
2006-09-14,55.21,55.59,54.15,55.41,16647,0
2006-09-15,55.96,55.97,55.12,55.71,60712,0
2006-09-18,54.61,57.98,54.59,57.92,36711,0
2006-09-19,57.77,58.64,57.04,58.64,22323,0
2006-09-20,58.74,60.69,58.53,60,45174,0
2006-09-21,59.38,60.58,58.74,58.9,13444,0
2006-09-22,58.9,60.28,56.99,57.47,26885,0
2006-09-25,57.37,59.95,57.23,59.58,12686,0
2006-09-26,59.2,60,59.1,59.79,27530,0
2006-09-27,59.34,59.91,59.3,59.91,16818,0
2006-09-28,60,60.49,59.87,60.48,47928,0
2006-09-29,60.49,60.49,59.05,59.06,18760,0
2006-10-02,58.61,59.96,58.61,58.8,7561,0
2006-10-03,58.67,59.13,58.11,58.34,16175,0
2006-10-04,57.93,59.78,57.93,59.45,48503,0
2006-10-05,59.05,60.14,59.05,59.71,13122,0
2006-10-06,59.74,60.11,59.23,59.96,30394,0
2006-10-09,59.46,60.26,59.08,60.24,15664,0
2006-10-10,60.24,61.89,59.8,61.89,29147,0
2006-10-11,61.84,61.84,59.82,59.9,9926,0
2006-10-12,60.12,61.95,60.11,61.94,14820,0
2006-10-13,62.1,62.1,60.28,61.65,41084,0
2006-10-16,61.98,63.49,61.85,63.19,29984,0
2006-10-17,62.42,63.81,61.87,63.29,35461,0
2006-10-18,63.39,63.41,61.99,62.07,12853,0
2006-10-19,62.24,63.95,62.24,63.74,16475,0
2006-10-20,64.11,64.89,62.89,64.7,14945,0
2006-10-23,64.32,64.32,63.08,63.3,8412,0
2006-10-24,62.5,64.33,62.5,63.81,13994,0
2006-10-25,64.07,64.07,62.68,63.04,10893,0
2006-10-26,63.2,64.77,63,64.61,15658,0
2006-10-27,64.65,64.87,64.17,64.7,16817,0
2006-10-30,64.15,65.31,64.15,65.31,12511,0
2006-10-31,65.24,65.24,64.48,65.01,5497,0
2006-11-01,65.18,65.24,62.39,62.51,9286,0
2006-11-02,61.88,64.05,61.44,61.49,17557,0
2006-11-03,61.46,63.49,61.46,62.96,13521,0
2006-11-06,63.32,64.87,62.49,64.79,4870,0
2006-11-07,64.67,64.98,63.43,63.49,6548,0
2006-11-08,63.38,64.85,63.38,64.02,6968,0
2006-11-09,64.09,64.21,63.66,64.05,4420,0
2006-11-10,63.5,64.5,63.19,64.5,13470,0
2006-11-13,64.29,65,64.29,65,14317,0
2006-11-14,65,68.04,64.56,68.04,12491,0
2006-11-15,67.98,68.74,67.55,68.74,24097,0
2006-11-16,68.74,69.42,68.14,69.41,15775,0
2006-11-17,69.4,69.5,68.87,69.38,17433,0
2006-11-20,68.56,69.6,68.56,69.24,7570,0
2006-11-21,69,69.76,68.79,68.79,22883,0
2006-11-22,69.13,69.13,68.53,68.73,2335,0
2006-11-24,68.05,69.21,67.82,67.82,3797,0
2006-11-27,67.02,67.51,65.9,66.05,17714,0
2006-11-28,66.29,67.99,66.29,67.97,8550,0
2006-11-29,68.26,69.8,67.92,69.6,32588,0
2006-11-30,70.88,71.79,69.87,71.36,37605,0
2006-12-01,71.36,71.36,69.4,70.12,35329,0
2006-12-04,70.4,71.52,70.24,70.37,20184,0
2006-12-05,70.17,73.45,70.17,72.79,21528,0
2006-12-06,73.12,73.69,72.21,73.15,26792,0
2006-12-07,73.26,74.8,72.83,74.03,29112,0
2006-12-08,73.34,75.83,72.92,75.4,40359,0
2006-12-11,76.05,76.86,74.75,76.54,35673,0
2006-12-12,76.72,76.97,75.54,75.94,27306,0
2006-12-13,76.71,77.35,75.69,76.34,24113,0
2006-12-14,76.33,78.02,76.33,77.1,26434,0
2006-12-15,77.65,79.2,77.4,79.19,49107,0
2006-12-18,79.25,81.05,77.98,79.43,40485,0
2006-12-19,79.43,87.14,79.29,84.54,106866,0
2006-12-20,84.99,85.47,80.45,81.25,81852,0
2006-12-21,81.16,81.19,78.9,79.33,18775,0
2006-12-22,80.79,81,79,79.79,20616,0
2006-12-26,79.6,81.14,78.9,80.87,18201,0
2006-12-27,80.86,81.14,79.78,81,30924,0
2006-12-28,81,81.23,80.47,80.77,25681,0
2006-12-29,80.99,81.04,79.51,80.85,17900,0
2007-01-03,80.85,81.47,79.75,81,24197,0
2007-01-04,80.99,81.53,80.02,81.53,39982,0
2007-01-05,80.99,81.22,79.3,80.65,28700,0
2007-01-08,80.19,81.03,79.07,80.68,33821,0
2007-01-09,80.86,80.86,74.66,76.21,54889,0
2007-01-10,75.61,79.79,74.52,79.72,43473,0
2007-01-11,80,81.24,79.47,81.24,44162,0
2007-01-12,81.24,81.24,80.15,80.43,21884,0
2007-01-16,81,81.52,80.43,80.8,58749,0
2007-01-17,80.82,81.74,80.59,80.95,66587,0
2007-01-18,80.53,80.53,77.54,78.78,37711,0
2007-01-19,78.87,81.74,78.77,81,35514,0
2007-01-22,81,81.35,80.4,80.95,38560,0
2007-01-23,80.82,81.15,80.63,81,32432,0
2007-01-24,81.5,83.1,80.72,81.95,111688,0
2007-01-25,82.32,82.32,78.21,80.16,46595,0
2007-01-26,79.65,80.85,78.02,80.29,32961,0
2007-01-29,80.24,81,79.78,80.81,45916,0
2007-01-30,80.35,81.24,79.63,80.25,33522,0
2007-01-31,80.25,80.8,79.62,80.68,39591,0
2007-02-01,80.59,81,80.25,81,34790,0
2007-02-02,80.45,83.22,80.45,82.82,73434,0
2007-02-05,84.19,86.52,83.81,85,89651,0
2007-02-06,85.64,85.79,84.56,84.81,65851,0
2007-02-07,85,85.45,84.51,85.43,55021,0
2007-02-08,85.13,85.65,84,84.25,44249,0
2007-02-09,84.04,84.5,79.96,81.21,40783,0
2007-02-12,81.49,83,81.04,81.97,53128,0
2007-02-13,81.99,84.56,81.99,84.34,48392,0
2007-02-14,84.58,85.12,83.15,83.28,39118,0
2007-02-15,82.84,83.8,81.19,81.48,45597,0
2007-02-16,81.52,81.88,79.22,79.83,74953,0
2007-02-20,79.04,79.16,76.69,77.08,125721,0
2007-02-21,76.25,77.8,74.52,77,69525,0
2007-02-22,76.77,76.77,73.45,74.86,97568,0
2007-02-23,74.9,74.99,73.7,74.14,67303,0
2007-02-26,73.86,76.86,73.86,75.85,50308,0
2007-02-27,74.8,74.82,71.86,72.68,56051,0
2007-02-28,72.93,73.22,71.09,72.06,30990,0
2007-03-01,71.02,73.57,69,72.28,53721,0
2007-03-02,71.81,73.17,69.32,69.32,56086,0
2007-03-05,68.76,69.93,67.5,67.98,35069,0
2007-03-06,68.46,71.68,68.46,70.77,23471,0
2007-03-07,68.28,72.55,68.25,69.91,46091,0
2007-03-08,70.63,72.3,69.05,69.66,38772,0
2007-03-09,69.94,72.24,68.41,69.91,51025,0
2007-03-12,69.63,70.73,69.4,70.12,36574,0
2007-03-13,69.84,69.84,67.42,67.42,38366,0
2007-03-14,67.45,69.75,66.69,69.6,47230,0
2007-03-15,69.93,70.96,68.89,70.96,23970,0
2007-03-16,70.95,71.13,70.04,71.09,56207,0
2007-03-19,71.14,72.9,71.14,72.56,59233,0
2007-03-20,72.93,73.8,72.07,73.26,40201,0
2007-03-21,73.27,74.22,71.82,73.3,191314,0
2007-03-22,73.89,74.54,71.89,72,55323,0
2007-03-23,71.76,72.94,71.76,72.45,27270,0
2007-03-26,72.66,72.89,71.33,71.9,51965,0
2007-03-27,71.97,72.29,70.75,71.1,44587,0
2007-03-28,70.82,70.82,69.4,69.97,29597,0
2007-03-29,70.05,70.78,68.77,70,21555,0
2007-03-30,70.28,71.81,69.43,71.44,100110,0
2007-04-02,71.16,71.68,69.46,69.85,46278,0
2007-04-03,69.84,71.43,69.84,71.12,51616,0
2007-04-04,71.27,71.27,70.47,71,32540,0
2007-04-05,71.13,71.59,70.54,70.85,18567,0
2007-04-09,70.85,70.85,69.33,69.51,34166,0
2007-04-10,69.51,70.68,68.52,69.23,57455,0
2007-04-11,69,69.95,67.52,68.98,45708,0
2007-04-12,68.9,70.61,68.29,70.27,27422,0
2007-04-13,69.74,70.53,68.76,70.12,40677,0
2007-04-16,69.62,70.99,68.8,69.18,48913,0
2007-04-17,68.96,69.6,67.54,68.82,34782,0
2007-04-18,69.58,71.76,67.8,70.88,55828,0
2007-04-19,70.66,71.84,70.24,70.47,23224,0
2007-04-20,71.25,74.09,70.78,72.72,43835,0
2007-04-23,72.74,72.74,70.96,71.18,14761,0
2007-04-24,71.46,73.41,70.89,72.74,64657,0
2007-04-25,73.28,74.07,72.92,73.69,88334,0
2007-04-26,73.8,75.29,73.71,74.69,80200,0
2007-04-27,74.77,76.24,74.45,76.2,57051,0
2007-04-30,76,76.48,75.02,75.07,47838,0
2007-05-01,74.99,76.49,74.33,76.39,34858,0
2007-05-02,76.32,78.57,76.11,78.01,62950,0
2007-05-03,77.87,78.27,77.06,77.42,50306,0
2007-05-04,77.99,79.79,77.34,79.58,78806,0
2007-05-07,79.67,79.8,78.05,79.14,95966,0
2007-05-08,79.06,81.24,78.47,80.67,60369,0
2007-05-09,80.89,82.37,80.08,81.66,41982,0
2007-05-10,81.11,82.67,79.21,80.01,73074,0
2007-05-11,80.42,80.9,79.59,80.74,36678,0
2007-05-14,80.47,80.65,78.1,78.42,32425,0
2007-05-15,78.21,79.32,76.95,78.56,45261,0
2007-05-16,77.36,79.98,77.33,79.97,72434,0
2007-05-17,79.92,81.39,79.05,80.72,66650,0
2007-05-18,81.02,81.94,76.15,81.84,83844,0
2007-05-21,81.84,83.05,81.35,82.63,41205,0
2007-05-22,83.04,83.98,81.94,83.77,48017,0
2007-05-23,83.75,83.75,81.33,81.65,53221,0
2007-05-24,81.32,83.34,80.8,81.38,38914,0
2007-05-25,81.05,82.08,80.58,81,44584,0
2007-05-29,81.46,84.19,80.67,83.81,64391,0
2007-05-30,83.47,84.61,81.58,83.73,56191,0
2007-05-31,83.74,83.87,81.29,82.53,46227,0
2007-06-01,82.02,82.56,80.22,82,54561,0
2007-06-04,81.67,82.5,80.09,81.5,110916,0
2007-06-05,81.01,81.18,78.49,78.83,82924,0
2007-06-06,78.41,79.61,78,78.33,54674,0
2007-06-07,78.21,78.21,75.39,77.36,62270,0
2007-06-08,77.16,79.43,77.16,78.97,81715,0
2007-06-11,79.6,80.34,78.37,80.06,59405,0
2007-06-12,79.48,79.62,77.69,77.99,40897,0
2007-06-13,78.39,79.94,78.24,78.86,81042,0
2007-06-14,78.19,79.21,77.72,77.93,37834,0
2007-06-15,79.16,80.09,78.17,79.52,76368,0
2007-06-18,79.89,80.23,78.04,79.31,33174,0
2007-06-19,78.89,79.02,77.54,78.62,19607,0
2007-06-20,78.67,78.67,77.35,77.42,28910,0
2007-06-21,76.65,78.85,76.25,78.36,56840,0
2007-06-22,78.48,78.8,76.79,77.32,140949,0
2007-06-25,76.97,78.19,76.55,77.01,74911,0
2007-06-26,77.32,77.72,75.47,76.09,82720,0
2007-06-27,76,77.9,75.47,77.68,34264,0
2007-06-28,77.99,78.11,75.76,76.87,32626,0
2007-06-29,76.99,78.74,75.65,76.94,53461,0
2007-07-02,77.61,78,76.53,77.15,19460,0
2007-07-03,77.06,78.15,77.01,77.3,16192,0
2007-07-05,76.99,77.84,76.46,77.36,23013,0
2007-07-06,77.49,79.16,77.2,78.28,24969,0
2007-07-09,78.58,78.69,76.61,78.29,34476,0
2007-07-10,77.81,77.81,75.34,75.72,29751,0
2007-07-11,75.63,77.01,74.7,76.66,53245,0
2007-07-12,77.35,80,75.67,79.3,82815,0
2007-07-13,79.27,79.29,77.26,78.93,20456,0
2007-07-16,78.51,78.99,76.06,77.78,21238,0
2007-07-17,78.29,78.76,76.06,76.25,35008,0
2007-07-18,76.12,76.49,74.74,75.83,68663,0
2007-07-19,76.12,76.75,74.21,75.33,23700,0
2007-07-20,75.1,75.18,73.52,73.77,30831,0
2007-07-23,73.91,73.91,70.19,71.96,67409,0
2007-07-24,71.38,71.38,69.13,69.69,88026,0
2007-07-25,70.49,71.81,69.7,70.16,79963,0
2007-07-26,70.23,70.23,67.91,68.51,73352,0
2007-07-27,68.24,68.24,65.51,66.3,70376,0
2007-07-30,66.35,67.33,64.64,66.53,67595,0
2007-07-31,67.07,67.46,64.93,64.93,39277,0
2007-08-01,64.67,64.97,60.44,62.85,90872,0
2007-08-02,62.78,65.21,61.75,63.42,55550,0
2007-08-03,63.17,63.17,60.83,61.32,68342,0
2007-08-06,61.29,62.57,59.46,61.87,81994,0
2007-08-07,61.62,62.57,60.02,60.81,93235,0
2007-08-08,60.59,63.24,57.81,60.81,124373,0
2007-08-09,58.86,62.5,56.92,57.55,153193,0
2007-08-10,56.85,61.93,54.47,61.37,164259,0
2007-08-13,61.9,62.92,60.61,61.7,115197,0
2007-08-14,62.32,62.32,59.16,59.16,61608,0
2007-08-15,58.84,61.14,58.84,60.52,73307,0
2007-08-16,59.95,62.99,58.59,62.99,93685,0
2007-08-17,66.58,66.58,60.89,61.09,41264,0
2007-08-20,61.17,62.45,59.51,61.29,26446,0
2007-08-21,61.09,62.71,60.65,61.49,12594,0
2007-08-22,62.21,64.73,61.42,64.3,68041,0
2007-08-23,64.4,64.4,61.61,61.61,41354,0
2007-08-24,61.5,63.12,60.05,61.46,46067,0
2007-08-27,61.39,61.5,60.45,60.76,26448,0
2007-08-28,60.38,61.25,59.8,59.8,37948,0
2007-08-29,60.26,61.87,59.82,61.87,14108,0
2007-08-30,61.38,61.42,59.99,60.5,53847,0
2007-08-31,61.26,61.89,59.86,60.78,15784,0
2007-09-04,60.54,62.4,59.9,61.79,38920,0
2007-09-05,61.52,61.52,60.26,60.33,42154,0
2007-09-06,60.41,61.54,60.07,60.49,20687,0
2007-09-07,59.85,59.97,59.49,59.97,38258,0
2007-09-10,60.23,60.31,57.04,57.49,48623,0
2007-09-11,57.91,59.21,56.39,57.67,65744,0
2007-09-12,57.57,58.35,56.45,57.15,32994,0
2007-09-13,57.38,57.75,56.86,57,14219,0
2007-09-14,56.85,58.51,56.45,58.51,33888,0
2007-09-17,58.26,58.26,56.72,57,17274,0
2007-09-18,57.13,61.68,56.43,61.46,51316,0
2007-09-19,62.03,63.36,60.06,60.53,43752,0
2007-09-20,60.72,60.78,59.41,60.21,25361,0
2007-09-21,60.12,61.19,53,53,962754,0
2007-09-24,54.3,54.67,47.71,50.91,633097,0
2007-09-25,50.71,51.76,48.31,49.56,268109,0
2007-09-26,49.33,50.64,49.17,49.3,102592,0
2007-09-27,49.42,51.31,48.98,51.25,175317,0
2007-09-28,51,51.49,49.75,49.93,65441,0
2007-10-01,50,51.72,50,51.31,68399,0
2007-10-02,51.25,57.19,50.75,55.95,244450,0
2007-10-03,55.52,57.58,51.06,52.6,171521,0
2007-10-04,52.91,53.73,50.58,52.95,69116,0
2007-10-05,53.42,54.99,51.41,54.26,53811,0
2007-10-08,54.25,54.25,50.65,51.42,34931,0
2007-10-09,51.48,52,49.17,50.51,56903,0
2007-10-10,50.8,51.76,49.2,51.76,59685,0
2007-10-11,51.9,54.21,49.93,50.87,75238,0
2007-10-12,51.04,51.52,49.08,49.6,85858,0
2007-10-15,49.75,50,46.8,47.5,160447,0
2007-10-16,47.56,47.56,44.71,45.31,105959,0
2007-10-17,45.64,45.64,43.21,44.63,142547,0
2007-10-18,44.26,46.44,43.27,43.83,65456,0
2007-10-19,44.01,45.4,42.69,44.97,71648,0
2007-10-22,44.55,52.54,43.81,46.59,181975,0
2007-10-23,47.76,50.65,45.13,45.69,123071,0
2007-10-24,45.44,49.95,43,49.46,171257,0
2007-10-25,49.73,53.5,45.83,49.97,147837,0
2007-10-26,51.45,57.75,50.3,54.02,107705,0
2007-10-29,54.41,54.98,48.11,48.87,60646,0
2007-10-30,48.46,49.57,46.75,48.08,67692,0
2007-10-31,48.4,50.59,46.17,46.55,119931,0
2007-11-01,46.05,46.59,42.85,43.01,111526,0
2007-11-02,43.45,46.24,41.22,43.42,134909,0
2007-11-05,42.84,45.42,42.41,44.58,56770,0
2007-11-06,44.49,44.88,42.19,44.29,53055,0
2007-11-07,44,44.01,41.67,41.96,51310,0
2007-11-08,42.23,42.51,40.8,41.07,73503,0
2007-11-09,40.59,43.23,39.88,43.22,66679,0
2007-11-12,43.12,48.49,42.1,43.03,105974,0
2007-11-13,43.35,45.2,43.03,44.78,49190,0
2007-11-14,45.06,47.82,44.19,45.86,51142,0
2007-11-15,46.04,46.04,42.79,43.03,52585,0
2007-11-16,43.08,46.3,42.17,44.39,54694,0
2007-11-19,43.87,44.62,42,43.97,57790,0
2007-11-20,43.89,45.77,41.56,45.12,64814,0
2007-11-21,45.01,45.01,42.49,43,67085,0
2007-11-23,43.47,45.02,42.8,43.56,25721,0
2007-11-26,43.27,43.79,42,42.03,103274,0
2007-11-27,42.38,44.23,41.8,43.02,88464,0
2007-11-28,43.79,45.64,42.6,43.96,110063,0
2007-11-29,43.78,44.28,42.07,42.88,79894,0
2007-11-30,43.55,45.97,42.4,43.56,133431,0
2007-12-03,43.73,44.67,42.24,42.37,48445,0
2007-12-04,41.95,43.46,41.36,42.35,49755,0
2007-12-05,43.11,43.11,40.62,41,59182,0
2007-12-06,40.84,41.78,40.33,41.1,149932,0
2007-12-07,42.29,43.09,40.01,40.43,84204,0
2007-12-10,40.43,44.22,40,43.28,124147,0
2007-12-11,43.6,46.24,39.04,40.77,145145,0
2007-12-12,41.99,43.87,39.77,40.25,89790,0
2007-12-13,39.86,40.95,38.12,39.46,141124,0
2007-12-14,39.36,40.65,38.77,39.13,70808,0
2007-12-17,38.84,40.25,38.01,38.1,82998,0
2007-12-18,38.49,39.46,37.71,39.03,164990,0
2007-12-19,38.79,39.99,37.9,38.06,104837,0
2007-12-20,38.48,39.35,37.51,39.11,73708,0
2007-12-21,40.4,40.78,38.43,39.11,249078,0
2007-12-24,39.31,40.45,37.84,40.29,68962,0
2007-12-26,40.06,42.36,40,41.72,42388,0
2007-12-27,41,41.05,38.94,39.63,97249,0
2007-12-28,40.64,40.64,38.51,39.49,70646,0
2007-12-31,41.08,42.06,39.75,41.82,62448,0
2008-01-02,41.63,41.63,39.21,39.67,62385,0
2008-01-03,39.67,39.88,37.11,37.11,97005,0
2008-01-04,36.8,37.24,34.13,36.82,103328,0
2008-01-07,36.84,38.96,35.65,37.77,111191,0
2008-01-08,37.8,39.5,34.5,34.95,109395,0
2008-01-09,37.5,38,33.6,35.84,119777,0
2008-01-10,35.5,38.96,33.62,36.16,121473,0
2008-01-11,35.53,41.79,34.48,39.65,129274,0
2008-01-14,39.91,42.23,37.34,41.8,81861,0
2008-01-15,41.21,41.21,38.13,38.99,46436,0
2008-01-16,38.96,40.72,36.28,36.67,114633,0
2008-01-17,36.95,43.1,36.95,41.15,96881,0
2008-01-18,41.16,41.99,38.01,39.36,105965,0
2008-01-22,37.79,49.25,37.4,44.28,217301,0
2008-01-23,43.07,47.8,42.19,46.67,225059,0
2008-01-24,46.85,48.29,40.05,40.8,218807,0
2008-01-25,41.35,44.79,39.5,41.17,147260,0
2008-01-28,41.16,42.96,39.48,41.31,92526,0
2008-01-29,41.7,45.25,41.01,43.44,143172,0
2008-01-30,43.21,44.27,40.25,40.55,199247,0
2008-01-31,40.12,45.1,38.71,42.9,217148,0
2008-02-01,43.09,45.4,40.5,44.51,145298,0
2008-02-04,44.5,44.56,39.67,40.67,137476,0
2008-02-05,40.05,42.5,39.25,39.98,171032,0
2008-02-06,40.12,41.81,38.8,40.18,106629,0
2008-02-07,40.14,41.26,38.26,38.95,117538,0
2008-02-08,38.98,40.22,37.14,39.99,126882,0
2008-02-11,39.92,41.34,38.33,38.8,99271,0
2008-02-12,38.92,42.92,38.92,42.26,131437,0
2008-02-13,42.58,44.46,42.06,43.08,65553,0
2008-02-14,42.74,45.17,40.49,41.1,80210,0
2008-02-15,40.77,41.58,38.57,40.28,120102,0
2008-02-19,40.9,42.28,39.6,41.21,71616,0
2008-02-20,40.2,44.29,39.86,41.9,107823,0
2008-02-21,42.28,44.41,40.32,41.14,126797,0
2008-02-22,41.12,42.33,40,42.08,85482,0
2008-02-25,42.01,45.11,42.01,43.79,96023,0
2008-02-26,43.58,50.73,43.58,48.45,216418,0
2008-02-27,48.07,49.78,43.22,46.22,152291,0
2008-02-28,46.37,48.18,43.82,45.46,91998,0
2008-02-29,45,45,41.5,43.08,122250,0
2008-03-03,43.22,44.58,41,42.3,114424,0
2008-03-04,41.82,47,40.51,45.63,153571,0
2008-03-05,46.02,48,41.5,42.5,166046,0
2008-03-06,42.07,42.1,39,39.08,154917,0
2008-03-07,39,46.8,37.8,43.28,239410,0
2008-03-10,43.1,43.46,40.27,40.78,113108,0
2008-03-11,43.21,47.23,40.3,45.57,188039,0
2008-03-12,45.93,49.53,43.65,44.8,167257,0
2008-03-13,42.83,49.83,42.83,48.1,186348,0
2008-03-14,48.5,49.65,44.85,48.9,99356,0
2008-03-17,48,54.8,47.31,51.89,117422,0
2008-03-18,54.42,56.02,51.75,53.32,219380,0
2008-03-19,53.41,55.5,52,52.87,121133,0
2008-03-20,58.36,58.36,46.88,47.56,946712,0
2008-03-24,48.71,51.39,47.5,50.2,415729,0
2008-03-25,51.89,51.94,48.18,48.56,203273,0
2008-03-26,48.98,48.98,44.37,45.42,172349,0
2008-03-27,45.38,46,42.28,43.01,230984,0
2008-03-28,42.84,43.98,41.61,42.11,103091,0
2008-03-31,41.98,45.14,41.98,43.59,136576,0
2008-04-01,44,47.05,43.45,45.6,212326,0
2008-04-02,46.15,49,45.73,46.54,190354,0
2008-04-03,46.49,48.31,43.1,47.15,100357,0
2008-04-04,46.96,48.3,44.66,46.04,76713,0
2008-04-07,47.03,48.5,44.83,45.62,80358,0
2008-04-08,44.75,44.9,42.95,44.33,197965,0
2008-04-09,44.3,45.14,42.7,42.9,125670,0
2008-04-10,43,45.5,42.6,42.69,68948,0
2008-04-11,42.4,44.18,41.26,43.33,129362,0
2008-04-14,43.23,44.16,41.71,42.21,164198,0
2008-04-15,42.35,43.95,42.15,43.33,269333,0
2008-04-16,43.84,48.05,42.63,45.75,205707,0
2008-04-17,45.65,47.45,44.56,47.18,161064,0
2008-04-18,48.06,49.38,45.56,46.02,80132,0
2008-04-21,45.58,46.91,43.91,45.38,58697,0
2008-04-22,45.07,45.68,42.77,44.04,149240,0
2008-04-23,44.24,44.91,42.35,43.46,48619,0
2008-04-24,43.21,45.46,42.54,43.75,126966,0
2008-04-25,43.77,45.49,42.65,43.11,73994,0
2008-04-28,42.87,44.7,42.6,43.73,102477,0
2008-04-29,43.78,43.8,42.03,42.54,68024,0
2008-04-30,42.78,43.2,40.26,40.86,109596,0
2008-05-01,40.85,42.85,40.84,42.07,76184,0
2008-05-02,42.89,42.89,40.61,41.12,112181,0
2008-05-05,40.88,42.4,40.41,40.6,123754,0
2008-05-06,40.2,40.65,39.35,40.12,97850,0
2008-05-07,39.35,41.28,38.78,39.4,150910,0
2008-05-08,39.68,40.34,37.05,38.33,265348,0
2008-05-09,37.78,38.55,37.02,38,101197,0
2008-05-12,38.12,38.7,37.52,37.97,59444,0
2008-05-13,38.01,38.5,37.05,37.65,97755,0
2008-05-14,37.71,39.79,37.22,39.57,196513,0
2008-05-15,39.7,39.7,37.75,38.31,157358,0
2008-05-16,38.58,38.9,36.59,37.45,212606,0
2008-05-19,37.36,37.97,36.29,36.79,154449,0
2008-05-20,36.7,37.08,35.53,36.32,90948,0
2008-05-21,36.24,36.82,34.98,35.41,191686,0
2008-05-22,35.45,36.1,33.03,33.82,124750,0
2008-05-23,33.85,35.08,33.4,33.95,105724,0
2008-05-27,33.91,35.56,33.12,33.57,119952,0
2008-05-28,33.65,34.94,33.54,34.37,79220,0
2008-05-29,34.2,36.19,33.96,35.54,105163,0
2008-05-30,35.55,36.02,34.2,34.67,79300,0
2008-06-02,34.76,35.45,33.8,33.89,82644,0
2008-06-03,33.92,36.74,33.86,36.24,105582,0
2008-06-04,36.1,36.99,34.05,34.65,131619,0
2008-06-05,34.64,35.44,33.5,34.14,92002,0
2008-06-06,33.53,34.1,32.7,33.29,104402,0
2008-06-09,33.6,34.27,31.75,32.94,125273,0
2008-06-10,32.63,34.67,32.27,33.44,114719,0
2008-06-11,33.29,34.27,32,32,86537,0
2008-06-12,32.49,33.85,31.5,31.85,114204,0
2008-06-13,32.33,32.74,31.5,32.64,97337,0
2008-06-16,32.65,32.99,31.53,31.89,79278,0
2008-06-17,31.96,32.64,31.68,32.29,95305,0
2008-06-18,32.2,36.56,31.63,35.43,187918,0
2008-06-19,35.32,35.85,32.78,33.99,122431,0
2008-06-20,33.85,34.26,32.38,32.85,1325582,0
2008-06-23,32.89,33.1,32.13,32.55,120716,0
2008-06-24,32.24,32.5,31.5,31.67,121846,0
2008-06-25,31.66,32.28,31.18,31.31,73443,0
2008-06-26,31.11,31.26,30.54,31.21,62865,0
2008-06-27,31.15,31.42,30.46,30.86,117422,0
2008-06-30,30.94,30.94,29.53,30.29,98430,0
2008-07-01,30.15,30.98,29.19,29.54,79116,0
2008-07-02,29.52,29.69,27.08,27.11,123260,0
2008-07-03,27.64,29.1,26.32,28.39,62292,0
2008-07-07,28.49,28.86,26.25,27.28,97883,0
2008-07-08,27.24,32.64,26.25,29.24,99777,0
2008-07-09,27.04,29.24,26.56,26.61,68823,0
2008-07-10,26.53,28.25,26.13,27.46,84554,0
2008-07-11,27.16,27.7,26.26,26.54,103904,0
2008-07-14,26.56,27.3,26.13,27.12,60735,0
2008-07-15,26.9,28.49,26.23,27.91,258325,0
2008-07-16,27.91,29.83,26.98,29.8,59582,0
2008-07-17,30.33,30.98,28.41,29.53,87240,0
2008-07-18,29.68,31.84,28.69,31.2,62489,0
2008-07-21,31.2,32.02,30.1,31.82,53140,0
2008-07-22,30.44,32.39,30.44,32.29,32147,0
2008-07-23,32.16,32.88,30.71,31.98,38850,0
2008-07-24,32.15,32.15,29.58,30.18,52366,0
2008-07-25,30.37,31.87,29.83,30.69,22274,0
2008-07-28,30.72,31.26,29.92,30.84,25340,0
2008-07-29,30.84,34.62,30.31,34.13,53371,0
2008-07-30,34.1,34.5,30.86,31.86,36884,0
2008-07-31,31.37,32.92,31.37,31.65,26894,0
2008-08-01,31.67,32.2,30.59,31.78,17098,0
2008-08-04,31.89,31.89,30.16,30.71,22685,0
2008-08-05,31.47,32,30.07,31.9,27246,0
2008-08-06,32.16,32.29,31.1,31.61,35982,0
2008-08-07,31.48,32.76,30.72,30.74,23571,0
2008-08-08,30.57,33.34,29.81,32,58905,0
2008-08-11,31.91,34.19,31.37,31.99,39159,0
2008-08-12,31.86,32.86,31.02,31.87,41912,0
2008-08-13,31.74,34.22,31.54,33.36,18942,0
2008-08-14,33.23,33.57,32.26,33.17,38270,0
2008-08-15,33.6,34.48,31.56,31.9,32106,0
2008-08-18,31.79,32.5,31.01,32.39,52904,0
2008-08-19,32.26,32.49,30.83,31.09,22580,0
2008-08-20,31.12,31.51,30.8,31.43,19934,0
2008-08-21,31.28,31.97,30.74,31.64,60316,0
2008-08-22,32.18,32.6,31.86,32.19,16225,0
2008-08-25,32.16,32.41,31.5,31.99,37484,0
2008-08-26,31.91,33.5,31.5,32,36207,0
2008-08-27,31.88,32.04,30.6,31.73,31292,0
2008-08-28,31.7,32.65,31.3,32.24,52119,0
2008-08-29,32.42,32.54,31.4,31.79,33059,0
2008-09-02,32.25,33.48,31.3,32.6,45310,0
2008-09-03,33.04,33.99,31.76,33.6,17887,0
2008-09-04,33.33,33.33,32.02,32.92,26598,0
2008-09-05,32.78,33.76,31.76,33.64,23905,0
2008-09-08,33.74,34.88,33,33.65,28731,0
2008-09-09,33.51,34.02,32.49,32.49,19797,0
2008-09-10,33.75,35.1,32.05,34.29,25656,0
2008-09-11,33.08,35,33.08,34.63,42879,0
2008-09-12,34.39,35.65,33.78,35.5,12167,0
2008-09-15,35.25,35.48,33.43,33.44,15882,0
2008-09-16,33.23,34.41,31.75,34,62631,0
2008-09-17,33.57,34.16,32.03,33.14,48622,0
2008-09-18,33.12,38,33.12,37.72,170980,0
2008-09-19,40.5,42,37.52,39.14,255005,0
2008-09-22,38.97,38.97,35.2,36.07,57118,0
2008-09-23,35.87,36.2,35.12,35.12,16273,0
2008-09-24,35.13,36.82,35,35.01,45337,0
2008-09-25,35.22,36.3,34.75,35.76,21933,0
2008-09-26,34.65,36.99,34.39,36.12,22213,0
2008-09-29,34.69,37.38,34,34.16,37540,0
2008-09-30,35.99,35.99,31.91,33,68550,0
2008-10-01,32.8,34.55,32.8,33.83,26703,0
2008-10-02,33.77,35.3,32.7,33.8,45666,0
2008-10-03,33.5,34.27,32.55,32.9,111260,0
2008-10-06,32.17,33.5,31.5,32.44,62799,0
2008-10-07,32.48,33.89,31.83,31.83,30968,0
2008-10-08,31.5,31.76,29.54,30.77,83081,0
2008-10-09,31,31,27.06,27.42,54753,0
2008-10-10,26.45,33.4,26.21,31.37,77095,0
2008-10-13,34.22,34.22,29.52,32.86,94499,0
2008-10-14,34.21,34.21,29.01,30.03,24287,0
2008-10-15,29.59,29.66,25.26,28.66,43100,0
2008-10-16,28.88,32.9,26.71,28.37,77150,0
2008-10-17,27.55,30.7,27.05,27.62,75461,0
2008-10-20,28.25,30.08,27.92,29.73,60647,0
2008-10-21,29.55,30.4,28.7,28.77,29640,0
2008-10-22,27.98,29.4,27.14,27.94,43215,0
2008-10-23,28.1,30.12,27,27.61,28902,0
2008-10-24,26.01,28.56,26.01,27.15,51080,0
2008-10-27,26.78,27.7,26.42,26.58,64097,0
2008-10-28,27.23,29.67,26.06,29.28,81896,0
2008-10-29,29.18,30.44,27.35,30.1,109495,0
2008-10-30,30.54,31.91,30.17,31.19,61434,0
2008-10-31,30.84,36.92,29.53,33.95,115470,0
2008-11-03,33.49,33.99,32.17,32.82,27061,0
2008-11-04,34,34,29.68,30.23,30453,0
2008-11-05,30.57,30.57,27.79,27.8,60257,0
2008-11-06,27.82,28.53,26.9,28.2,45186,0
2008-11-07,28.42,28.42,26.61,27,28634,0
2008-11-10,27.5,27.5,26.01,26.36,38205,0
2008-11-11,26.61,27.23,25.76,25.91,35529,0
2008-11-12,25.84,26.28,25.19,25.2,40069,0
2008-11-13,25.63,29.28,24.96,29.12,58769,0
2008-11-14,28.59,29.7,27,27.08,43211,0
2008-11-17,26.81,27.68,25.28,26.5,49265,0
2008-11-18,26.73,26.88,25.21,25.85,74798,0
2008-11-19,25.52,26.4,24.96,25,54970,0
2008-11-20,25.04,25.42,24.43,24.43,50154,0
2008-11-21,24.94,26.85,23.45,25.66,58027,0
2008-11-24,25.82,28.21,24.8,27.4,80525,0
2008-11-25,27.64,27.95,25.66,26.46,55036,0
2008-11-26,25.83,28.25,25.04,28,51634,0
2008-11-28,27.74,29.05,26.78,29.03,9649,0
2008-12-01,28.21,29.79,23.76,24.36,56977,0
2008-12-02,24.58,25.64,24.11,25.64,63212,0
2008-12-03,24.92,26.28,24.29,25.05,78532,0
2008-12-04,24.75,26.5,23.79,24.37,66036,0
2008-12-05,23.98,25.9,23.36,25.4,63188,0
2008-12-08,26.21,26.7,24.5,26.32,45998,0
2008-12-09,26.15,26.85,24.38,24.39,44853,0
2008-12-10,24.6,25.86,23.99,25.03,31960,0
2008-12-11,24.6,25.18,23.3,23.41,39361,0
2008-12-12,23.23,23.57,22.24,23.39,60132,0
2008-12-15,23.64,25.05,23.01,23.54,57480,0
2008-12-16,24.07,25.23,23.7,24.9,53186,0
2008-12-17,24.34,26.34,23.7,25.8,87043,0
2008-12-18,25.74,26.28,24.83,24.83,52460,0
2008-12-19,25.92,30.38,25.22,30.28,230344,0
2008-12-22,30.26,30.44,26.49,27.49,55000,0
2008-12-23,27.68,27.68,25.75,25.92,23226,0
2008-12-24,25.74,25.99,25.52,25.52,5500,0
2008-12-26,25.68,26.48,24.78,25.24,5017,0
2008-12-29,25.22,25.26,23.98,24.45,46840,0
2008-12-30,24.61,25.32,23.68,25.26,37693,0
2008-12-31,25.36,26.58,24.55,26.52,65328,0
2009-01-02,26.85,26.85,25.89,26.1,39578,0
2009-01-05,26.08,26.55,25.26,26.54,53331,0
2009-01-06,26.69,28.32,26.4,26.97,37390,0
2009-01-07,26.75,27.5,26.6,27.02,74970,0
2009-01-08,26.91,27.66,26.9,27.19,64068,0
2009-01-09,27.25,27.85,26.93,27.16,41975,0
2009-01-12,27.04,27.78,26.6,26.88,60302,0
2009-01-13,26.9,27.55,26.39,27,44743,0
2009-01-14,26.56,26.79,26,26.3,44354,0
2009-01-15,26.29,26.62,26.2,26.47,46845,0
2009-01-16,26.67,26.67,25.71,26.16,14165,0
2009-01-20,25.93,26,24.86,25.3,37820,0
2009-01-21,25.72,26.68,25.22,26.68,24549,0
2009-01-22,26.45,26.71,26.01,26.1,18347,0
2009-01-23,25.35,26.83,25.31,26.2,10410,0
2009-01-26,26.45,29.03,26.27,27.77,17678,0
2009-01-27,27.78,28.59,27.49,28.08,8321,0
2009-01-28,28.62,28.93,27.52,28.55,14053,0
2009-01-29,28.3,28.4,26.46,26.46,17626,0
2009-01-30,26.64,27.03,25.26,25.95,16898,0
2009-02-02,25.7,26.5,25.1,26.18,29053,0
2009-02-03,26.32,27.09,26.25,26.72,13260,0
2009-02-04,26.65,27.37,26.17,26.47,17067,0
2009-02-05,26.36,27.22,26.36,26.77,26737,0
2009-02-06,26.66,27.07,26.49,26.93,21748,0
2009-02-09,26.9,27.58,26.9,27.25,15142,0
2009-02-10,27.16,27.22,25.02,25.02,22724,0
2009-02-11,25.02,26.46,25.02,25.66,21458,0
2009-02-12,25.38,26,23.73,24.59,29996,0
2009-02-13,24.59,25.51,24.27,25.23,29357,0
2009-02-17,24.9,25.03,23.87,24.06,17656,0
2009-02-18,24.1,24.7,22.37,23.29,26119,0
2009-02-19,23.17,23.17,20.41,20.56,52331,0
2009-02-20,20.25,20.25,18.68,19.13,67002,0
2009-02-23,19.14,19.34,16.86,17.01,68804,0
2009-02-24,16.82,16.84,15.76,16.67,107859,0
2009-02-25,16.67,17.56,16.11,17.12,41212,0
2009-02-26,17.22,17.31,16.76,16.85,27190,0
2009-02-27,16.64,16.81,16.47,16.61,27221,0
2009-03-02,16.43,17.12,16,16.39,39263,0
2009-03-03,16.63,17.14,16.28,16.28,42691,0
2009-03-04,16.2,16.88,15.66,15.84,179810,0
2009-03-05,15.5,15.93,14.9,14.94,55344,0
2009-03-06,15.07,15.26,14.38,15,76926,0
2009-03-09,14.89,15.29,14.52,14.53,26762,0
2009-03-10,14.84,15.56,14.62,15,90639,0
2009-03-11,14.99,15.24,14.48,14.54,22875,0
2009-03-12,14.35,16.1,14.35,15,80630,0
2009-03-13,15.03,15.16,14.62,15,41009,0
2009-03-16,15.07,15.51,14.04,14.66,68455,0
2009-03-17,14.45,15.01,13.65,14.69,114801,0
2009-03-18,14.69,15.14,14.35,14.87,72990,0
2009-03-19,15.03,15.4,14.75,15.07,38139,0
2009-03-20,15.15,15.73,14.32,14.49,46643,0
2009-03-23,14.79,15.89,14.28,15,79163,0
2009-03-24,14.82,15.15,14.38,14.57,59345,0
2009-03-25,14.73,15.21,14.56,15.12,105924,0
2009-03-26,15.04,15.45,14.64,15.2,83351,0
2009-03-27,15.12,15.98,14.93,14.95,53499,0
2009-03-30,14.59,15.42,14.59,14.92,160926,0
2009-03-31,15.12,15.47,14.77,14.98,36238,0
2009-04-01,14.89,15.19,14.55,15.03,43623,0
2009-04-02,15.45,16.21,15.28,15.89,55109,0
2009-04-03,15.9,16.83,15.88,16.78,28723,0
2009-04-06,16.51,16.51,15.47,16.27,35353,0
2009-04-07,16.1,16.54,15.36,15.56,24200,0
2009-04-08,15.72,16.18,15.31,16.18,19043,0
2009-04-09,16.59,19.21,16.59,18.8,26526,0
2009-04-13,18.52,18.52,17.29,17.94,13988,0
2009-04-14,17.78,18.67,17.42,17.9,35322,0
2009-04-15,17.84,18.27,17.01,18.23,57185,0
2009-04-16,18.23,20.17,17.61,19.87,33494,0
2009-04-17,19.94,19.94,18.82,19.36,18431,0
2009-04-20,19.03,19.03,17.9,18.04,51202,0
2009-04-21,17.91,19.2,17.91,18.72,20546,0
2009-04-22,18.48,18.8,17.9,18.1,16561,0
2009-04-23,18.06,18.32,17.59,18.21,21757,0
2009-04-24,18.44,18.9,17.96,18.52,19553,0
2009-04-27,18.21,18.6,17.62,17.62,18663,0
2009-04-28,17.5,18.28,17.08,18.02,15378,0
2009-04-29,18.14,19.61,18.14,19.31,18063,0
2009-04-30,19.37,19.96,18.58,18.58,30662,0
2009-05-01,18.52,19.26,18.52,18.85,28940,0
2009-05-04,18.86,19.49,18.31,18.83,17912,0
2009-05-05,18.7,18.73,17.07,17.17,27450,0
2009-05-06,17.41,18.94,17.38,18.56,26840,0
2009-05-07,18.8,19.34,17.32,17.83,28965,0
2009-05-08,18.05,18.87,17.2,18.87,13839,0
2009-05-11,18.43,19.46,18.25,19.08,23743,0
2009-05-12,19.14,19.41,17.16,18.06,23548,0
2009-05-13,17.3,18.18,17.14,17.78,38320,0
2009-05-14,17.94,18.26,17.1,17.67,24079,0
2009-05-15,17.9,17.91,16.74,17.33,23388,0
2009-05-18,17.48,18.3,17.48,17.81,33416,0
2009-05-19,17.67,17.97,17.24,17.73,13956,0
2009-05-20,17.8,18.67,17.8,18.36,20262,0
2009-05-21,18.06,18.29,17.19,17.24,55707,0
2009-05-22,17.39,18.5,17.39,18.04,15467,0
2009-05-26,17.71,18.47,17.59,18.42,17922,0
2009-05-27,18.36,18.36,17.7,17.85,13410,0
2009-05-28,17.87,17.87,16.91,17.44,22740,0
2009-05-29,17.44,17.99,17.27,17.67,27121,0
2009-06-01,17.91,18.46,17.62,18.29,33333,0
2009-06-02,18.25,18.82,18.05,18.47,24072,0
2009-06-03,18.35,18.94,17.93,18.09,16357,0
2009-06-04,18.24,18.81,18.16,18.51,12196,0
2009-06-05,18.5,18.67,18.18,18.33,15703,0
2009-06-08,18.49,18.7,17.95,18.04,20943,0
2009-06-09,18.19,19,18.19,18.51,11608,0
2009-06-10,18.59,19.31,17.66,19.07,25448,0
2009-06-11,19.17,19.26,18.56,19.11,18186,0
2009-06-12,19.07,19.77,18.41,19.77,28842,0
2009-06-15,19.52,19.55,19.25,19.5,10224,0
2009-06-16,19.66,20.78,19.66,19.67,13967,0
2009-06-17,19.62,20.97,19.62,20.17,15077,0
2009-06-18,20.38,20.38,19.08,19.1,13626,0
2009-06-19,19.44,19.44,18.69,18.74,42206,0
2009-06-22,18.59,18.59,17.45,17.65,37565,0
2009-06-23,17.82,17.88,17.19,17.7,15875,0
2009-06-24,17.91,18.03,17.01,17.01,7026,0
2009-06-25,16.94,17.98,16.94,17.89,15331,0
2009-06-26,17.74,18.99,16.63,18.95,110549,0
2009-06-29,19.03,19.4,17.52,17.62,48536,0
2009-06-30,17.44,18.41,17.44,18.17,29511,0
2009-07-01,18.28,19.9,18.2,18.43,35234,0
2009-07-02,18.21,18.21,17.57,17.97,22429,0
2009-07-06,17.96,18.63,17.64,18.43,15061,0
2009-07-07,18.6,18.75,17.55,18.08,23549,0
2009-07-08,18.21,18.46,17.15,17.53,18513,0
2009-07-09,17.58,17.58,16.92,17.28,13328,0
2009-07-10,17.21,17.71,16.92,17.36,2589,0
2009-07-13,17.35,17.59,16.57,17.58,11378,0
2009-07-14,17.52,18.23,17.37,18.05,14591,0
2009-07-15,18.39,18.65,17.91,18.65,18175,0
2009-07-16,18.41,18.95,18.41,18.72,11471,0
2009-07-17,18.77,18.98,18.45,18.88,43129,0
2009-07-20,18.98,18.98,18.53,18.76,6101,0
2009-07-21,18.8,18.8,17.99,18.13,33276,0
2009-07-22,18.09,19.04,17.95,18.75,26893,0
2009-07-23,18.67,19.2,18.4,18.97,33249,0
2009-07-24,18.71,18.76,17.76,18.76,30075,0
2009-07-27,18.72,20.18,18.72,19.32,37257,0
2009-07-28,19.29,20.03,19.29,19.97,11247,0
2009-07-29,19.88,21.67,19.6,20.75,67790,0
2009-07-30,21.05,21.5,20.65,21.33,33409,0
2009-07-31,21.21,22.11,21,21.45,29825,0
2009-08-03,21.5,22.41,20.97,21.3,56963,0
2009-08-04,21.16,21.16,20.1,20.69,36996,0
2009-08-05,20.76,20.76,20.24,20.33,24838,0
2009-08-06,20.47,20.47,19.98,20.05,39326,0
2009-08-07,20.29,20.44,20.07,20.07,28145,0
2009-08-10,20.01,20.25,19.02,19.91,42876,0
2009-08-11,19.84,20.14,19.82,20.1,74402,0
2009-08-12,20.11,20.7,19.43,20.02,37127,0
2009-08-13,20.06,20.19,19.69,19.96,28364,0
2009-08-14,20,20,19.25,19.3,12298,0
2009-08-17,19,19.38,19,19.07,9426,0
2009-08-18,19.22,19.71,19.22,19.49,9783,0
2009-08-19,19.33,19.73,19.29,19.46,23459,0
2009-08-20,19.47,19.72,19.22,19.5,34158,0
2009-08-21,19.75,21.2,19.74,20.06,45905,0
2009-08-24,20.16,20.72,19.87,20.04,35597,0
2009-08-25,20.07,20.83,19.23,19.34,131724,0
2009-08-26,19.46,19.7,18.8,19.29,189289,0
2009-08-27,19.13,19.53,18.76,19,144389,0
2009-08-28,19.12,19.47,18.5,19.08,28002,0
2009-08-31,19,19.24,18.76,19.09,36361,0
2009-09-01,19.03,19.71,18.48,18.68,55551,0
2009-09-02,18.67,19.32,18.67,18.94,17559,0
2009-09-03,18.97,19.45,18.72,18.75,17983,0
2009-09-04,18.77,19.09,18.69,18.96,21270,0
2009-09-08,19.05,19.48,18.85,18.89,23275,0
2009-09-09,18.83,19.61,18.83,19.29,7093,0
2009-09-10,19.31,19.35,19.18,19.35,36679,0
2009-09-11,19.13,19.53,19.13,19.43,29423,0
2009-09-14,19.5,19.59,19.25,19.54,24605,0
2009-09-15,19.5,20.79,19.5,20.2,39846,0
2009-09-16,20.2,20.79,20.13,20.36,20378,0
2009-09-17,20.31,20.31,18.94,19,29186,0
2009-09-18,19.05,19.77,18.52,18.56,88467,0
2009-09-21,18.46,19.01,18.39,18.6,12417,0
2009-09-22,18.67,19.23,18.67,19.1,13045,0
2009-09-23,18.02,19.28,18,18.03,288603,0
2009-09-24,18.14,18.23,17.96,18.03,77373,0
2009-09-25,18.03,18.48,18,18.11,28891,0
2009-09-28,18.11,19,18.11,18.83,32033,0
2009-09-29,18.79,18.98,18.09,18.45,23459,0
2009-09-30,18.48,19,18.23,19,68410,0
2009-10-01,18.87,18.92,18.29,18.34,19028,0
2009-10-02,18.14,19.26,17.88,18.9,70785,0
2009-10-05,18.96,18.96,18.03,18.22,41763,0
2009-10-06,18.36,18.43,18.15,18.31,30412,0
2009-10-07,18.33,18.51,18.21,18.37,13206,0
2009-10-08,18.54,19.01,18.34,18.69,54310,0
2009-10-09,18.7,18.94,18.46,18.67,35836,0
2009-10-12,18.66,18.66,18.45,18.48,21703,0
2009-10-13,18.52,18.59,18.13,18.4,9978,0
2009-10-14,18.54,18.61,18.31,18.56,13583,0
2009-10-15,18.54,18.66,18.01,18.6,38634,0
2009-10-16,18.53,18.57,18.14,18.4,13689,0
2009-10-19,18.54,18.7,18.39,18.68,25572,0
2009-10-20,18.67,18.67,18.15,18.39,28501,0
2009-10-21,18.32,18.55,18,18.05,19121,0
2009-10-22,18.47,18.47,18,18.2,43423,0
2009-10-23,18.2,18.2,17.3,17.51,64623,0
2009-10-26,17.47,17.88,16.35,16.58,107562,0
2009-10-27,16.56,17.25,16.56,16.91,24638,0
2009-10-28,16.94,16.99,16.2,16.23,40208,0
2009-10-29,16.37,18,16.37,17.68,64332,0
2009-10-30,17.53,17.53,16.3,16.3,227391,0
2009-11-02,16.41,16.48,15.84,16.25,67207,0
2009-11-03,16.12,16.28,15.82,16.24,39810,0
2009-11-04,16.24,17,16.23,16.84,130126,0
2009-11-05,16.92,17.66,16.92,17.14,56048,0
2009-11-06,16.96,17.17,16.54,16.86,34818,0
2009-11-09,17.23,17.23,16.75,17.07,39760,0
2009-11-10,17.07,17.47,16.7,16.85,100901,0
2009-11-11,16.8,16.85,16.58,16.71,33964,0
2009-11-12,16.63,16.78,16.55,16.62,28653,0
2009-11-13,16.68,16.73,16.32,16.65,18352,0
2009-11-16,16.65,17.08,16.65,16.9,33329,0
2009-11-17,16.81,16.95,16.36,16.79,29220,0
2009-11-18,16.88,16.89,16.66,16.83,11051,0
2009-11-19,16.7,16.77,16.5,16.5,18268,0
2009-11-20,16.48,16.55,16.26,16.27,32917,0
2009-11-23,16.51,16.58,16.2,16.28,47271,0
2009-11-24,16.27,16.3,15.91,15.97,31814,0
2009-11-25,16,16.09,15.87,15.9,20626,0
2009-11-27,15.59,15.86,15.59,15.61,14046,0
2009-11-30,15.54,15.54,15.12,15.3,62625,0
2009-12-01,15.46,15.89,15.38,15.77,109479,0
2009-12-02,15.62,15.92,15.5,15.73,59720,0
2009-12-03,15.83,15.98,15.32,15.37,37552,0
2009-12-04,15.68,16.08,15.25,16.08,50163,0
2009-12-07,16.03,16.42,15.86,16.38,37330,0
2009-12-08,16.24,16.46,15.5,15.89,22336,0
2009-12-09,15.9,16.34,15.79,15.92,6678,0
2009-12-10,16.02,16.33,15.65,15.74,7307,0
2009-12-11,15.86,16.05,15.86,15.9,41153,0
2009-12-14,15.91,16.05,15.74,15.74,42600,0
2009-12-15,15.75,15.8,15.14,15.15,89715,0
2009-12-16,15.3,15.45,15.24,15.25,81283,0
2009-12-17,15.17,15.44,15.06,15.09,72755,0
2009-12-18,15.22,15.39,14.86,15.17,275695,0
2009-12-21,15.19,15.57,15.13,15.47,41853,0
2009-12-22,15.52,15.98,15.49,15.85,57913,0
2009-12-23,15.88,16.2,15.61,16.04,43976,0
2009-12-24,16,16.2,15.95,16.08,7600,0
2009-12-28,16.14,16.45,16.03,16.27,9481,0
2009-12-29,16.34,16.64,16.25,16.42,20125,0
2009-12-30,16.32,16.52,16.05,16.52,15309,0
2009-12-31,16.67,17.2,16.4,17.01,28774,0
2010-01-04,17.26,17.35,17,17.33,23604,0
2010-01-05,17.36,17.36,16.6,16.89,48069,0
2010-01-06,16.89,16.91,16.47,16.79,70013,0
2010-01-07,16.8,17.86,16.61,17.79,27579,0
2010-01-08,17.81,19,17.81,18.75,35688,0
2010-01-11,18.88,19.42,18.75,18.79,50039,0
2010-01-12,18.71,18.88,18.49,18.49,13603,0
2010-01-13,18.6,18.62,18.1,18.43,26635,0
2010-01-14,18.44,18.68,18.08,18.63,11220,0
2010-01-15,18.68,18.86,18.21,18.6,25613,0
2010-01-19,18.58,18.97,18.57,18.9,34223,0
2010-01-20,18.72,18.9,18.67,18.76,27273,0
2010-01-21,18.84,19.04,18.12,18.37,26743,0
2010-01-22,18.38,18.56,18.11,18.3,40595,0
2010-01-25,18.38,18.38,17.41,17.47,26755,0
2010-01-26,17.38,17.47,17.15,17.35,17789,0
2010-01-27,17.24,17.84,17.24,17.6,17024,0
2010-01-28,17.68,17.68,17,17.15,29702,0
2010-01-29,17.25,17.42,16.94,16.94,81452,0
2010-02-01,17.05,17.05,16.74,17.03,21119,0
2010-02-02,16.99,17.91,16.91,17.67,52758,0
2010-02-03,17.67,18.36,17.41,18.28,41833,0
2010-02-04,18.28,18.47,17.82,17.89,38060,0
2010-02-05,17.88,17.88,17.25,17.75,31062,0
2010-02-08,17.69,17.84,17.21,17.21,34056,0
2010-02-09,17.39,17.56,17.26,17.4,75048,0
2010-02-10,17.29,17.29,16.8,17.06,19926,0
2010-02-11,17.05,17.36,16.9,17.2,23142,0
2010-02-12,17.08,17.24,16.86,17.08,27965,0
2010-02-16,17.24,17.45,17.03,17.26,30913,0
2010-02-17,17.31,17.43,17.13,17.43,16033,0
2010-02-18,17.37,17.7,17.11,17.34,63555,0
2010-02-19,17.34,17.5,16.85,17.43,102170,0
2010-02-22,17.49,17.5,16.9,17.26,54407,0
2010-02-23,17.29,17.94,16.51,16.91,23215,0
2010-02-24,17,17,16.51,16.82,10342,0
2010-02-25,16.6,16.82,16.53,16.82,10970,0
2010-02-26,16.87,17.1,16.08,16.12,46913,0
2010-03-01,16.24,16.89,16.24,16.71,26337,0
2010-03-02,16.78,17.31,16.54,17.16,21365,0
2010-03-03,17.13,17.44,17.13,17.2,29483,0
2010-03-04,17.28,17.28,16.69,17.07,11875,0
2010-03-05,17.07,17.5,17.05,17.42,51629,0
2010-03-08,17.46,17.48,17.15,17.2,25522,0
2010-03-09,17.25,17.57,17.25,17.41,12476,0
2010-03-10,17.34,17.8,16.91,17.15,17875,0
2010-03-11,17.06,17.65,17.06,17.56,24542,0
2010-03-12,17.68,17.68,16.68,17.04,62728,0
2010-03-15,17.08,17.68,16.81,17.62,16480,0
2010-03-16,17.59,18.3,17.41,18.07,11357,0
2010-03-17,18.04,19.85,17.25,19.8,65449,0
2010-03-18,19.78,19.8,19,19.19,77789,0
2010-03-19,19.2,19.23,18.32,19.14,66367,0
2010-03-22,18.95,19.71,18.95,19.68,47045,0
2010-03-23,19.74,20.25,19.04,20.01,53657,0
2010-03-24,19.93,20.42,19.46,20.29,28110,0
2010-03-25,20.33,20.64,20.13,20.17,20309,0
2010-03-26,20.17,21.32,20.17,21.32,117153,0
2010-03-29,21.5,22.21,21.36,21.79,74397,0
2010-03-30,21.88,22.16,21.48,22.05,49516,0
2010-03-31,21.88,22.34,21.62,21.74,44519,0
2010-04-01,21.97,22.12,21.62,21.93,29064,0
2010-04-05,22.04,22.16,21.71,22.04,32400,0
2010-04-06,21.82,21.95,21.41,21.56,19602,0
2010-04-07,21.46,21.5,21.15,21.37,21087,0
2010-04-08,21.23,21.75,21.08,21.41,38685,0
2010-04-09,21.41,21.88,21.41,21.78,12630,0
2010-04-12,21.72,21.79,21.26,21.34,30121,0
2010-04-13,21.36,22.05,21.05,21.98,29904,0
2010-04-14,22.03,23.02,21.62,22.85,33356,0
2010-04-15,22.8,22.8,22.02,22.35,59511,0
2010-04-16,22.3,22.3,21.23,21.47,40892,0
2010-04-19,21.29,21.5,21.08,21.36,47839,0
2010-04-20,21.5,22.28,21.11,22.24,14693,0
2010-04-21,22.13,22.39,22.01,22.39,18993,0
2010-04-22,22.07,23,22.06,22.98,28035,0
2010-04-23,22.75,23.17,22.37,22.96,29148,0
2010-04-26,22.92,23.38,22.75,23.04,22190,0
2010-04-27,22.95,23.04,22.57,22.73,19376,0
2010-04-28,22.91,23.23,22.1,23.05,13503,0
2010-04-29,23.17,24.09,22.71,24.09,28977,0
2010-04-30,24.02,25.16,23.79,23.84,44280,0
2010-05-03,24.02,24.95,24.01,24.75,67038,0
2010-05-04,24.43,24.54,23.32,23.44,37566,0
2010-05-05,23.19,24.38,22.75,23.65,36806,0
2010-05-06,23.58,23.58,19.6,21.43,91477,0
2010-05-07,21.18,21.18,19.06,19.5,77399,0
2010-05-10,20.58,21.43,20.2,21.12,39489,0
2010-05-11,20.99,21.08,19.86,20.91,44305,0
2010-05-12,20.87,21,20.25,20.95,59549,0
2010-05-13,20.79,21.31,20.19,20.66,54264,0
2010-05-14,20.53,20.64,20.13,20.57,58191,0
2010-05-17,20.57,21.47,20.27,21.46,82378,0
2010-05-18,22,22.39,21.5,21.92,69914,0
2010-05-19,22.07,23.07,21.5,21.79,46488,0
2010-05-20,21.21,21.36,19.57,19.61,61710,0
2010-05-21,19.5,20.66,19.5,20,48142,0
2010-05-24,20.04,20.31,19.5,19.63,40783,0
2010-05-25,19.5,20.34,19.27,20.26,67388,0
2010-05-26,20.37,20.79,19.51,19.76,30848,0
2010-05-27,20.25,21.33,19.91,21.32,35749,0
2010-05-28,21.19,21.21,20.34,20.79,31318,0
2010-06-01,20.44,20.9,19.5,20.31,66664,0
2010-06-02,20.71,21.46,20.25,21.28,36392,0
2010-06-03,21.24,21.24,20.39,20.68,44916,0
2010-06-04,20.26,20.69,19.51,19.54,96863,0
2010-06-07,20.65,20.94,18.84,18.91,70533,0
2010-06-08,19.12,19.66,18.72,18.96,80315,0
2010-06-09,19.24,19.25,18.6,18.91,29199,0
2010-06-10,19.28,19.96,19.28,19.91,63735,0
2010-06-11,19.64,20.21,19.64,20.17,44736,0
2010-06-14,20.32,20.59,20.25,20.41,49292,0
2010-06-15,20.65,21.76,20.25,21.66,62860,0
2010-06-16,21.52,21.74,21.06,21.46,53435,0
2010-06-17,21.33,21.5,20.82,21.02,28820,0
2010-06-18,21.17,21.28,20.25,21.24,175669,0
2010-06-21,21.61,21.66,20.94,21.13,22869,0
2010-06-22,21.27,21.5,20.03,20.11,33749,0
2010-06-23,20.09,20.72,19.78,20.4,32883,0
2010-06-24,20.23,20.57,20.09,20.19,32255,0
2010-06-25,20.33,20.33,19.9,20.16,215577,0
2010-06-28,20.4,20.71,20.03,20.6,52031,0
2010-06-29,20.17,21.05,19.44,19.57,65872,0
2010-06-30,19.56,20.22,19.11,19.18,42591,0
2010-07-01,19.29,19.65,18.77,19.39,54074,0
2010-07-02,19.39,19.39,18.69,19.04,34641,0
2010-07-06,19.46,19.47,18.61,18.93,35768,0
2010-07-07,19.04,19.2,18.8,19,37534,0
2010-07-08,19.2,19.2,18.72,18.99,17046,0
2010-07-09,18.96,19.25,18.79,19.23,47468,0
2010-07-12,20.23,20.23,19.02,19.03,28737,0
2010-07-13,19.38,20.43,18.98,20.41,50487,0
2010-07-14,20.31,20.44,19.24,19.38,42312,0
2010-07-15,19.4,19.41,18.36,18.53,35797,0
2010-07-16,18.48,18.48,17.48,17.54,78232,0
2010-07-19,17.31,17.73,17.31,17.46,47387,0
2010-07-20,17.21,17.69,17.21,17.41,55061,0
2010-07-21,17.59,18.01,17.46,17.67,85914,0
2010-07-22,18,18.76,17.88,18.35,40509,0
2010-07-23,18.23,19.52,18.2,19.26,34418,0
2010-07-26,19.23,19.7,19.11,19.65,30228,0
2010-07-27,19.87,19.87,19.3,19.4,35632,0
2010-07-28,19.4,19.68,18.81,19.1,27156,0
2010-07-29,19.34,19.87,19.13,19.71,19255,0
2010-07-30,19.35,20.37,19.06,20.01,25171,0
2010-08-02,20.1,20.65,19.7,20.37,45225,0
2010-08-03,19.87,20.84,19.7,20.75,38250,0
2010-08-04,20.56,21.41,20.55,21,33730,0
2010-08-05,20.85,21.01,19.7,19.7,25350,0
2010-08-06,19.43,19.93,18.86,19.69,29122,0
2010-08-09,19.85,20.34,19.44,20.19,24515,0
2010-08-10,19.88,19.88,18.41,19.06,26362,0
2010-08-11,18.56,18.98,17.16,17.65,77346,0
2010-08-12,17.41,19.19,17.41,18.03,61079,0
2010-08-13,17.92,18.27,17.5,17.52,51232,0
2010-08-16,17.6,18.05,17.5,17.71,21609,0
2010-08-17,17.88,18.89,17.75,18.75,48994,0
2010-08-18,18.33,19.08,18.33,19.08,59166,0
2010-08-19,18.94,19.02,17.33,17.4,25770,0
2010-08-20,17.32,17.65,16.85,17.52,45088,0
2010-08-23,17.68,17.75,17.06,17.07,25756,0
2010-08-24,16.83,17.4,16.72,17.14,29248,0
2010-08-25,17.05,17.63,17.05,17.58,25443,0
2010-08-26,17.59,17.79,17.23,17.6,36425,0
2010-08-27,17.75,18,17.42,17.97,19269,0
2010-08-30,17.83,17.98,17.12,17.13,18530,0
2010-08-31,17.49,17.65,17.14,17.42,16884,0
2010-09-01,17.76,18,17.29,18,21098,0
2010-09-02,18,18,17.6,17.98,11555,0
2010-09-03,18.19,18.33,17.75,18.29,17340,0
2010-09-07,18.37,18.37,18.03,18.06,14839,0
2010-09-08,18.04,18.42,17.91,18.07,19156,0
2010-09-09,18.32,18.75,18.06,18.75,28462,0
2010-09-10,18.77,18.81,18.6,18.73,13590,0
2010-09-13,18.88,18.88,18.56,18.8,37243,0
2010-09-14,18.72,18.8,18.5,18.5,20612,0
2010-09-15,18.46,18.73,18.07,18.73,33855,0
2010-09-16,18.64,18.72,18.2,18.64,19277,0
2010-09-17,18.87,18.87,18.03,18.4,348755,0
2010-09-20,18.5,19.04,18.27,19.04,111934,0
2010-09-21,18.92,19.08,18.58,19,62958,0
2010-09-22,18.9,19.12,18.75,19.02,52901,0
2010-09-23,18.84,18.88,18.36,18.36,32521,0
2010-09-24,18.69,19.15,18.38,19.14,23239,0
2010-09-27,19.16,19.16,18.42,18.83,26058,0
2010-09-28,18.93,18.99,18.7,18.96,27215,0
2010-09-29,18.87,18.99,18.74,18.93,20559,0
2010-09-30,19.13,19.13,18.75,19.08,19933,0
2010-10-01,19.16,19.29,18.9,19.29,18425,0
2010-10-04,19.14,19.14,18.71,18.73,19992,0
2010-10-05,19.01,19.22,18.85,19.09,29234,0
2010-10-06,19.04,19.32,19.04,19.27,29982,0
2010-10-07,19.44,19.44,18.91,19.03,20880,0
2010-10-08,18.78,19.28,18.77,19.17,21782,0
2010-10-11,19.15,19.49,18.96,19.12,16126,0
2010-10-12,19,19.27,18.9,19.1,15440,0
2010-10-13,19.19,19.38,19.12,19.2,25119,0
2010-10-14,19.13,19.26,18.71,19.1,37730,0
2010-10-15,19.43,19.43,18.77,19.2,32984,0
2010-10-18,19.29,19.29,19.08,19.25,8291,0
2010-10-19,18.98,19.75,18.76,18.82,30492,0
2010-10-20,18.98,19.1,18.8,19,12491,0
2010-10-21,19.17,19.29,18.7,18.82,25998,0
2010-10-22,18.88,18.98,18.7,18.75,13633,0
2010-10-25,18.91,18.91,18.7,18.75,21310,0
2010-10-26,18.7,18.9,18.45,18.45,36728,0
2010-10-27,18.33,18.61,18.01,18.37,36679,0
2010-10-28,18.53,18.53,17.97,17.97,29229,0
2010-10-29,17.91,18.3,17.67,18.24,23212,0
2010-11-01,18.17,18.36,17.5,17.8,33724,0
2010-11-02,18.12,18.12,17.84,18.05,28171,0
2010-11-03,17.8,18.34,17.8,18.31,28063,0
2010-11-04,18.68,19.83,18.6,19.62,77369,0
2010-11-05,19.71,19.74,19.22,19.44,36534,0
2010-11-08,19.47,19.69,19.16,19.69,23164,0
2010-11-09,19.63,19.88,18.58,18.85,46092,0
2010-11-10,18.93,19.95,16.57,19.79,213818,0
2010-11-11,19.88,20.07,19.5,19.71,47239,0
2010-11-12,19.5,19.5,18.93,18.96,81277,0
2010-11-15,19.12,19.18,18.79,18.81,41481,0
2010-11-16,18.69,18.85,18,18.14,90387,0
2010-11-17,18.13,18.14,17.27,17.42,93994,0
2010-11-18,17.41,18.17,17.41,18,126752,0
2010-11-19,18.03,18.72,17.66,18.39,137823,0
2010-11-22,18.26,18.63,18.05,18.57,66941,0
2010-11-23,18.28,18.64,18.23,18.36,28292,0
2010-11-24,18.59,19.11,18.58,18.88,43313,0
2010-11-26,18.76,19.23,18.76,19.1,40501,0
2010-11-29,19.02,19.48,18.5,19.35,45443,0
2010-11-30,19.11,19.63,18.88,19.61,41326,0
2010-12-01,19.9,19.9,19.2,19.31,35140,0
2010-12-02,19.32,19.63,19.1,19.54,27399,0
2010-12-03,19.45,20.25,19.29,19.83,56939,0
2010-12-06,19.58,20.32,19.12,20.18,29227,0
2010-12-07,20.24,20.35,19.82,19.92,27367,0
2010-12-08,20.05,20.11,19.44,19.79,16260,0
2010-12-09,19.93,20.16,19.35,19.98,14928,0
2010-12-10,19.95,21,19.83,20.4,30928,0
2010-12-13,20.59,20.59,18.9,19.07,49996,0
2010-12-14,19.07,19.14,18.52,18.63,46312,0
2010-12-15,18.65,18.82,18.11,18.67,62152,0
2010-12-16,18.67,19.55,18.43,19.43,33430,0
2010-12-17,19.5,19.64,17.59,17.59,322953,0
2010-12-20,17.85,18.27,17.7,18.1,150513,0
2010-12-21,18.24,18.89,18.24,18.81,65139,0
2010-12-22,18.84,19.06,18.6,18.76,41859,0
2010-12-23,18.72,19.17,18.71,19.04,32979,0
2010-12-27,19.09,19.39,18.93,19.27,20875,0
2010-12-28,19.35,19.35,18.94,19.14,27832,0
2010-12-29,19.12,19.41,19.07,19.3,18950,0
2010-12-30,19.27,19.44,19.2,19.35,11365,0
2010-12-31,19.21,20.02,19.21,19.82,10325,0
2011-01-03,20.05,20.05,19.41,19.54,37359,0
2011-01-04,19.65,19.65,18.3,18.8,34787,0
2011-01-05,18.82,18.99,18.38,18.97,21156,0
2011-01-06,18.92,19.21,18.63,18.75,18384,0
2011-01-07,18.86,19.38,18.72,19.29,72780,0
2011-01-10,19.18,20.33,19.16,20.21,50140,0
2011-01-11,20.29,20.5,19.93,20.38,54636,0
2011-01-12,20.56,20.66,20.39,20.66,53327,0
2011-01-13,20.58,20.9,20.5,20.9,49820,0
2011-01-14,20.82,21.71,20.79,21.6,36504,0
2011-01-18,21.6,21.72,21.3,21.65,30936,0
2011-01-19,20.64,21.45,20.35,20.4,28723,0
2011-01-20,20.2,20.66,20,20.31,20050,0
2011-01-21,20.38,20.56,19.65,19.67,15256,0
2011-01-24,19.23,20.29,19.23,20,15718,0
2011-01-25,19.93,20.06,19.67,19.81,20689,0
2011-01-26,19.84,21.54,19.69,20.7,52929,0
2011-01-27,20.79,21.33,20.63,20.77,23420,0
2011-01-28,20.78,20.99,19.85,20.19,33203,0
2011-01-31,20,20.2,19.83,19.97,35958,0
2011-02-01,19.97,20.12,19.82,19.88,154759,0
2011-02-02,19.87,19.93,19.71,19.91,63684,0
2011-02-03,19.93,20.2,19.73,20.15,28576,0
2011-02-04,20.2,20.32,19.84,19.91,21806,0
2011-02-07,20.01,20.55,19.97,20.52,32981,0
2011-02-08,20.53,21.05,20.5,20.91,51160,0
2011-02-09,20.76,21.06,20.6,20.74,33117,0
2011-02-10,20.51,21.39,20.51,21.18,27663,0
2011-02-11,21,21.79,21,21.47,21239,0
2011-02-14,21.49,21.77,21.3,21.62,33477,0
2011-02-15,21.43,21.8,21.36,21.51,22635,0
2011-02-16,21.52,21.84,21.52,21.62,8453,0
2011-02-18,22.29,22.73,21.93,22.1,40736,0
2011-02-22,21.94,22.23,21.5,21.6,27704,0
2011-02-23,21.85,21.91,21.3,21.3,39826,0
2011-02-24,21.34,21.81,21.18,21.65,45274,0
2011-02-25,21.55,22.09,21.23,21.59,52869,0
2011-02-28,21.8,21.8,21.3,21.3,104005,0
2011-03-01,21.51,21.6,21.29,21.44,111021,0
2011-03-02,21.39,21.49,21.31,21.47,30205,0
2011-03-03,21.65,21.82,21.38,21.45,22635,0
2011-03-04,21.48,21.56,21.11,21.34,20308,0
2011-03-07,21.32,21.33,20.48,20.76,49776,0
2011-03-08,20.98,21.77,20.68,21.73,18003,0
2011-03-09,21.73,21.93,21.63,21.72,8776,0
2011-03-10,21.41,21.41,20.55,20.62,31104,0
2011-03-11,20.5,20.5,19.75,19.88,23232,0
2011-03-14,19.7,20.06,19.39,19.63,17937,0
2011-03-15,19.01,19.52,19.01,19.32,28943,0
2011-03-16,19.35,19.65,19.09,19.36,43031,0
2011-03-17,19.79,20.05,19.03,19.57,46199,0
2011-03-18,19.66,20.66,19.61,19.76,75228,0
2011-03-21,20.01,20.24,19.89,20.24,17532,0
2011-03-22,20.12,20.89,20.08,20.19,12610,0
2011-03-23,20.08,20.15,19.6,20.1,26800,0
2011-03-24,20.19,20.46,20.12,20.33,9189,0
2011-03-25,20.47,21.32,20.43,20.63,96661,0
2011-03-28,20.75,20.96,20.6,20.61,13649,0
2011-03-29,20.48,20.68,20.31,20.4,39529,0
2011-03-30,20.27,20.68,20.1,20.13,26818,0
2011-03-31,20.04,20.44,19.33,19.79,53327,0
2011-04-01,19.96,20.08,19.38,19.89,31389,0
2011-04-04,20.09,20.85,19.89,20.47,17088,0
2011-04-05,20.45,20.84,20.45,20.62,18132,0
2011-04-06,20.76,20.76,20.26,20.45,18110,0
2011-04-07,20.5,20.85,19.74,19.74,32396,0
2011-04-08,19.92,19.92,19.3,19.39,20545,0
2011-04-11,19.39,19.68,19.17,19.36,16833,0
2011-04-12,19.32,19.4,19,19,15334,0
2011-04-13,19.08,19.09,18.5,18.7,25041,0
2011-04-14,18.82,19.41,18.55,19.12,27075,0
2011-04-15,18.85,19.24,18.83,19.18,16671,0
2011-04-18,18.88,19.11,18.5,18.53,16989,0
2011-04-19,18.64,18.83,18.55,18.65,22356,0
2011-04-20,18.87,18.87,18.65,18.75,14144,0
2011-04-21,18.73,18.83,18.5,18.66,13653,0
2011-04-25,18.42,18.7,18.42,18.61,16113,0
2011-04-26,18.64,18.85,18.48,18.5,25619,0
2011-04-27,18.44,18.64,18.2,18.43,66853,0
2011-04-28,18.51,18.51,18.37,18.5,8704,0
2011-04-29,17.97,18.17,17.15,18,193527,0
2011-05-02,18,18.05,17.76,17.98,30894,0
2011-05-03,17.9,18.01,17.59,17.98,23020,0
2011-05-04,17.98,17.98,17.31,17.31,15232,0
2011-05-05,17.44,17.51,16.97,17.03,34165,0
2011-05-06,17.31,17.31,16.9,17.01,52646,0
2011-05-09,16.98,17.34,16.72,17.25,56460,0
2011-05-10,17.28,17.33,16.2,16.74,149266,0
2011-05-11,16.69,16.7,16.04,16.21,53192,0
2011-05-12,16.12,16.97,16.01,16.97,49455,0
2011-05-13,16.89,17.34,16.88,17.23,74422,0
2011-05-16,17.12,17.12,16.65,16.66,61768,0
2011-05-17,16.5,16.65,15.97,16.21,98357,0
2011-05-18,16.43,16.66,16.31,16.52,80848,0
2011-05-19,16.69,16.79,16.16,16.33,67900,0
2011-05-20,16.18,16.47,16.15,16.19,68047,0
2011-05-23,16,16.21,16,16.01,19893,0
2011-05-24,16.01,16.25,15.75,16.17,78124,0
2011-05-25,16.14,16.68,16.03,16.62,45892,0
2011-05-26,16.5,16.79,16.24,16.74,16758,0
2011-05-27,16.8,16.8,16.55,16.72,13805,0
2011-05-31,16.9,17.84,16.73,17.79,100721,0
2011-06-01,17.77,17.77,16.75,16.76,44381,0
2011-06-02,16.82,16.82,16.17,16.2,22832,0
2011-06-03,16.03,16.25,15.77,15.87,44334,0
2011-06-06,15.87,16.04,15.79,15.89,23738,0
2011-06-07,16.11,16.11,15.75,15.75,15719,0
2011-06-08,15.74,15.82,15.3,15.41,21556,0
2011-06-09,15.35,15.66,15.28,15.6,19162,0
2011-06-10,15.56,15.58,15.33,15.42,30996,0
2011-06-13,15.47,15.56,15.38,15.4,14591,0
2011-06-14,15.55,15.86,15.44,15.63,14592,0
2011-06-15,15.53,15.62,15.06,15.11,24922,0
2011-06-16,15.05,15.72,14.88,15.11,39690,0
2011-06-17,15.22,15.37,15.02,15.34,50202,0
2011-06-20,15.29,15.9,15.28,15.86,12655,0
2011-06-21,16.01,16.27,15.82,16.04,18229,0
2011-06-22,15.94,16.11,15.36,15.36,38332,0
2011-06-23,15.3,15.99,15.21,15.88,18055,0
2011-06-24,16.02,16.1,15.18,15.18,108956,0
2011-06-27,15.26,16.1,15.06,16.06,25246,0
2011-06-28,16.17,16.17,15.3,15.67,28589,0
2011-06-29,16.28,16.28,15.64,15.65,18227,0
2011-06-30,15.76,15.76,15.07,15.21,41074,0
2011-07-01,15.15,15.66,15.03,15.56,16430,0
2011-07-05,15.65,15.76,15.16,15.16,32734,0
2011-07-06,15.13,15.49,15.1,15.46,18722,0
2011-07-07,15.57,15.9,15.56,15.89,12697,0
2011-07-08,15.99,15.99,15.59,15.79,12449,0
2011-07-11,15.63,15.97,15.43,15.43,10672,0
2011-07-12,15.44,15.68,15.23,15.23,17072,0
2011-07-13,15.61,15.61,15.15,15.48,20900,0
2011-07-14,15.55,15.68,15.22,15.44,18188,0
2011-07-15,15.48,15.67,15.48,15.5,15606,0
2011-07-18,15.45,15.5,15.16,15.27,13472,0
2011-07-19,15.48,16.24,15.37,16.23,21579,0
2011-07-20,16.23,16.31,15.9,15.94,8752,0
2011-07-21,15.54,16.34,15.45,16.17,15387,0
2011-07-22,16.17,16.17,15.57,15.64,14363,0
2011-07-25,15.41,15.88,15.41,15.55,14347,0
2011-07-26,15.52,16.1,15.28,15.37,24792,0
2011-07-27,15.25,15.3,15.11,15.15,21128,0
2011-07-28,15.24,15.99,15.11,15.62,29667,0
2011-07-29,15.37,15.79,15.16,15.3,14831,0
2011-08-01,15.56,15.56,14.8,14.9,80170,0
2011-08-02,14.8,14.95,14.25,14.25,24963,0
2011-08-03,14.34,14.59,14.16,14.3,16586,0
2011-08-04,14.17,14.17,13.85,13.9,28674,0
2011-08-05,14.06,14.06,13,13.07,37166,0
2011-08-08,12.56,12.98,12.34,12.34,61747,0
2011-08-09,13.19,13.57,12.1,12.99,43299,0
2011-08-10,12.45,13.6,11.41,11.85,28573,0
2011-08-11,11.95,12.24,11.62,12.04,64847,0
2011-08-12,12,12.1,11.52,11.82,37950,0
2011-08-15,11.82,12.03,11.7,11.96,57570,0
2011-08-16,11.75,11.9,11.63,11.74,25970,0
2011-08-17,11.77,11.95,11.7,11.75,6823,0
2011-08-18,10.85,11.7,10.85,11.17,37352,0
2011-08-19,11.59,11.59,10.26,10.42,47096,0
2011-08-22,10.55,10.72,9.95,10,46594,0
2011-08-23,10.08,10.61,10.08,10.35,39481,0
2011-08-24,10.39,10.7,9.75,10.08,40563,0
2011-08-25,10.22,10.36,9.66,9.69,43537,0
2011-08-26,9.74,10.11,9.4,9.43,90591,0
2011-08-29,9.58,10.27,9.58,10.03,70238,0
2011-08-30,9.98,10.62,9.67,10.23,57966,0
2011-08-31,10.25,10.54,10.22,10.22,123752,0
2011-09-01,10.23,10.34,10.03,10.05,54487,0
2011-09-02,9.98,10.08,9.91,9.91,24663,0
2011-09-06,10.04,10.04,9.63,9.77,19011,0
2011-09-07,9.77,10.35,9.77,10.12,31610,0
2011-09-08,10.17,10.17,9.46,9.8,36180,0
2011-09-09,9.68,9.68,9.1,9.16,54945,0
2011-09-12,9.02,9.62,9.02,9.5,19537,0
2011-09-13,9.53,10.18,9.53,10.13,42560,0
2011-09-14,10.26,10.5,9.99,10.24,127215,0
2011-09-15,10.35,10.35,10.08,10.29,19629,0
2011-09-16,10.23,10.34,9.64,9.69,63940,0
2011-09-19,9.48,9.9,9.48,9.7,16726,0
2011-09-20,9.62,9.71,9.22,9.24,36028,0
2011-09-21,9.3,9.47,9.21,9.24,25088,0
2011-09-22,9,9.34,8.68,8.98,47795,0
2011-09-23,9,9.16,8.82,8.88,15604,0
2011-09-26,8.79,8.99,8.7,8.98,12206,0
2011-09-27,9.76,9.76,8.87,9.07,35320,0
2011-09-28,9.1,9.3,8.38,8.44,32187,0
2011-09-29,8.98,9.04,8.46,8.73,21886,0
2011-09-30,8.57,8.81,8.05,8.18,47724,0
2011-10-03,8.2,8.38,7.44,7.74,65857,0
2011-10-04,7.69,9.26,7.4,9.15,56384,0
2011-10-05,9.11,9.11,8.49,8.68,20594,0
2011-10-06,8.65,8.84,8.31,8.52,31566,0
2011-10-07,8.45,8.46,7.77,8.03,27274,0
2011-10-10,8.28,8.7,8.12,8.24,79348,0
2011-10-11,8.28,8.29,7.8,8.25,29612,0
2011-10-12,8.25,9,8.24,8.84,94018,0
2011-10-13,8.76,8.89,8.54,8.77,72301,0
2011-10-14,8.88,9.05,8.55,9,69385,0
2011-10-17,8.95,8.95,8.63,8.78,93443,0
2011-10-18,8.93,9.5,8.87,9.49,51799,0
2011-10-19,9.43,9.55,8.93,9.01,91024,0
2011-10-20,8.97,9.33,8.73,9.13,50767,0
2011-10-21,9.25,9.37,8.9,9.26,67779,0
2011-10-24,9.18,9.43,9.17,9.41,78773,0
2011-10-25,9.35,9.35,9.08,9.14,20266,0
2011-10-26,9.32,9.32,8.9,9.12,40475,0
2011-10-27,9.47,9.75,9.22,9.74,91915,0
2011-10-28,9.66,10.17,9.66,10,46795,0
2011-10-31,9.8,9.84,9.5,9.5,13439,0
2011-11-01,9.14,9.29,8.98,9.05,51798,0
2011-11-02,9.24,9.29,8.97,9.15,54019,0
2011-11-03,9.17,9.19,8.98,9.18,49108,0
2011-11-04,9.11,9.14,8.95,9.04,86703,0
2011-11-07,9.05,9.08,8.7,8.86,26590,0
2011-11-08,8.89,9.11,8.78,9.1,17582,0
2011-11-09,8.8,9.12,8.8,8.82,36692,0
2011-11-10,8.81,8.96,8.69,8.75,53285,0
2011-11-11,8.81,8.9,8.74,8.82,42771,0
2011-11-14,8.73,8.75,8.04,8.2,59650,0
2011-11-15,8.2,8.39,7.79,8.04,137505,0
2011-11-16,7.91,8.03,7.73,7.73,65366,0
2011-11-17,7.8,7.81,7.41,7.46,21488,0
2011-11-18,7.48,7.69,7.38,7.46,38984,0
2011-11-21,7.36,7.37,7.07,7.22,69142,0
2011-11-22,7.21,7.21,6.64,6.71,57890,0
2011-11-23,6.64,6.71,6.29,6.38,120790,0
2011-11-25,6.36,6.77,6.25,6.26,59366,0
2011-11-28,6.32,6.48,6.12,6.23,51602,0
2011-11-29,6.22,6.22,5.96,6,54662,0
2011-11-30,6.11,6.23,5.8,5.94,227673,0
2011-12-01,5.87,6.02,5.82,5.85,56482,0
2011-12-02,5.92,6.43,5.87,6.31,148036,0
2011-12-05,6.41,6.78,6.36,6.74,57482,0
2011-12-06,6.6,6.71,6.44,6.62,74350,0
2011-12-07,6.54,6.66,6.46,6.61,77718,0
2011-12-08,6.5,6.55,6.27,6.28,36009,0
2011-12-09,6.42,7.42,6.42,7.18,131134,0
2011-12-12,7.11,7.22,6.95,7.07,56345,0
2011-12-13,7.16,7.22,6.8,6.83,44747,0
2011-12-14,6.8,7,6.75,6.99,63409,0
2011-12-15,7.09,7.14,6.8,6.93,29425,0
2011-12-16,6.97,6.97,6.73,6.81,55958,0
2011-12-19,6.86,6.91,6.36,6.48,52553,0
2011-12-20,6.6,6.76,6.5,6.75,48463,0
2011-12-21,6.75,6.75,6.62,6.72,17479,0
2011-12-22,6.72,7.15,6.66,7,86431,0
2011-12-23,7.01,7.12,6.88,7.11,33898,0
2011-12-27,7.06,7.1,6.9,6.97,27749,0
2011-12-28,6.94,7.04,6.66,6.78,67469,0
2011-12-29,6.97,7.04,6.72,6.9,84376,0
2011-12-30,6.9,7.28,6.84,7.18,158352,0
2012-01-03,7.35,7.76,7.2,7.45,56903,0
2012-01-04,7.29,7.55,7.23,7.32,29411,0
2012-01-05,7.27,7.36,7.06,7.3,79985,0
2012-01-06,7.24,7.28,7.06,7.2,68686,0
2012-01-09,7.24,7.32,7.03,7.17,63048,0
2012-01-10,7.27,7.62,7.06,7.62,61113,0
2012-01-11,7.56,8.15,7.48,8.02,44303,0
2012-01-12,8.05,8.65,8.03,8.58,63845,0
2012-01-13,8.55,8.72,8.5,8.59,64535,0
2012-01-17,8.69,8.69,8.42,8.51,35534,0
2012-01-18,8.51,8.81,8.33,8.8,37471,0
2012-01-19,8.6,8.86,8.58,8.8,41614,0
2012-01-20,8.81,9.14,8.77,9.1,17488,0
2012-01-23,9.08,9.51,9.08,9.41,42322,0
2012-01-24,9.32,9.66,9.3,9.62,19116,0
2012-01-25,9.5,9.88,9.48,9.81,35440,0
2012-01-26,9.75,9.9,9.73,9.89,42498,0
2012-01-27,9.9,10.31,9.82,10.11,82103,0
2012-01-30,10.13,10.46,9.95,10.15,70859,0
2012-01-31,10.18,10.29,9.7,9.78,59433,0
2012-02-01,9.82,10.26,9.6,10.2,131572,0
2012-02-02,10.24,10.56,10.23,10.51,57636,0
2012-02-03,10.67,11.15,10.66,11,90061,0
2012-02-06,10.8,11.07,10.19,10.55,57922,0
2012-02-07,10.46,10.75,10.36,10.62,43646,0
2012-02-08,10.65,11,10.45,10.9,48086,0
2012-02-09,10.93,11.28,10.75,10.76,22141,0
2012-02-10,10.46,11,10.46,10.63,59446,0
2012-02-13,10.75,11.29,10.54,11.27,78118,0
2012-02-14,11.33,11.63,11.16,11.61,55336,0
2012-02-15,11.65,12.15,11.44,12.04,94961,0
2012-02-16,12.19,12.64,12.19,12.5,42781,0
2012-02-17,12.45,12.74,12.09,12.44,17441,0
2012-02-21,12.4,12.4,11.86,11.94,20929,0
2012-02-22,12.49,12.49,11.44,11.48,10132,0
2012-02-23,11.46,11.46,10.91,11.4,32908,0
2012-02-24,11.35,11.35,11.25,11.26,16007,0
2012-02-27,11.31,11.31,10.67,10.9,11399,0
2012-02-28,10.1,10.9,10.1,10.76,20699,0
2012-02-29,10.57,10.77,10.36,10.47,44489,0
2012-03-01,10.55,10.66,10.35,10.51,663050,0
2012-03-02,10.54,10.65,9.96,10.06,45579,0
2012-03-05,10.1,10.23,9.95,10.04,35922,0
2012-03-06,9.94,10.19,9.4,9.6,43965,0
2012-03-07,9.38,9.77,9.24,9.71,222521,0
2012-03-08,9.85,10.05,9.48,10.03,30746,0
2012-03-09,10.16,10.72,10.12,10.4,17593,0
2012-03-12,10.58,10.58,10.26,10.55,14685,0
2012-03-13,10.62,10.9,9.14,10.85,40384,0
2012-03-14,10.92,11.61,10.7,10.72,61178,0
2012-03-15,10.75,11.08,10.65,11.05,15872,0
2012-03-16,10.99,12.16,10.93,10.98,48711,0
2012-03-19,11.8,11.87,11.13,11.45,29533,0
2012-03-20,11.37,11.7,10.18,11.04,31547,0
2012-03-21,10.62,11.45,10.47,11.39,33254,0
2012-03-22,11.39,11.39,10.93,11.2,36298,0
2012-03-23,11.82,11.82,11.12,11.43,57248,0
2012-03-26,11.41,12.17,11.41,12.17,47531,0
2012-03-27,12.21,12.76,12.21,12.53,85798,0
2012-03-28,12.61,12.82,12.12,12.59,115566,0
2012-03-29,12.47,12.9,11.74,12.53,38948,0
2012-03-30,12.64,12.84,12.12,12.18,48353,0
2012-04-02,12.09,12.48,11.67,12.44,33277,0
2012-04-03,12.42,12.42,11.88,11.93,80132,0
2012-04-04,11.86,11.86,11.38,11.48,30038,0
2012-04-05,11.44,11.51,11.16,11.35,22717,0
2012-04-09,11.2,11.21,10.75,11.13,33891,0
2012-04-10,11.14,11.2,10.85,11.11,34963,0
2012-04-11,11.16,11.28,11.08,11.14,27754,0
2012-04-12,11.11,11.27,11.09,11.11,13248,0
2012-04-13,11.09,11.14,11.04,11.08,37151,0
2012-04-16,11.15,11.3,11.07,11.3,16017,0
2012-04-17,11.3,11.55,11.24,11.37,21211,0
2012-04-18,11.3,11.3,11.11,11.2,34881,0
2012-04-19,11.18,11.4,11.14,11.25,14378,0
2012-04-20,11.38,11.39,11.15,11.35,25057,0
2012-04-23,11.13,11.24,10.96,11.01,17322,0
2012-04-24,10.97,11.42,10.95,11.4,18705,0
2012-04-25,11.53,11.71,11.16,11.68,20457,0
2012-04-26,11.64,11.65,11.55,11.61,5498,0
2012-04-27,11.66,12.86,11.58,12.72,55403,0
2012-04-30,12.78,12.79,12.41,12.47,15133,0
2012-05-01,12.42,12.75,12.42,12.55,27197,0
2012-05-02,12.47,13.1,12.09,13.1,31210,0
2012-05-03,13.06,13.07,12.76,12.8,22555,0
2012-05-04,12.8,13.2,12.8,12.97,34619,0
2012-05-07,12.98,13.17,12.96,13.14,7255,0
2012-05-08,13.01,13.01,12,12.78,15377,0
2012-05-09,12.65,13.05,12.65,12.89,8162,0
2012-05-10,12.9,13.99,12.75,13.86,24252,0
2012-05-11,13.85,13.9,13.6,13.89,42998,0
2012-05-14,13.69,13.97,12.72,13.28,32018,0
2012-05-15,13.21,13.42,12.52,12.82,30712,0
2012-05-16,12.83,12.86,11.5,11.69,34695,0
2012-05-17,11.15,12.13,10.99,11.25,147655,0
2012-05-18,11.23,11.96,10.75,11.31,61837,0
2012-05-21,11.31,11.59,10.75,11.51,37352,0
2012-05-22,11.5,12.13,11.5,11.61,39759,0
2012-05-23,11.48,11.87,11,11.45,25697,0
2012-05-24,11.47,11.62,11.34,11.37,12381,0
2012-05-25,11.4,12.18,11.37,11.37,22003,0
2012-05-29,11.41,11.69,11.41,11.41,13391,0
2012-05-30,11.38,11.93,11.24,11.26,28537,0
2012-05-31,11.34,11.7,11.15,11.25,297661,0
2012-06-01,10.92,11.19,10.6,10.69,59910,0
2012-06-04,10.77,10.93,10.29,10.5,28188,0
2012-06-05,10.42,11.5,10.34,11.04,40709,0
2012-06-06,11.49,12,10.96,11.87,30817,0
2012-06-07,12.04,12.04,11.6,11.72,40496,0
2012-06-08,11.65,12.03,11.25,11.87,26086,0
2012-06-11,12.05,12.05,11.51,11.51,28693,0
2012-06-12,11.65,12.46,11.33,12.44,42610,0
2012-06-13,12.45,12.88,11.85,11.96,23068,0
2012-06-14,12,12.17,11.57,12.05,28083,0
2012-06-15,12,12.33,11.95,12.26,51185,0
2012-06-18,12.11,12.56,12.11,12.37,43929,0
2012-06-19,12.48,12.96,12.37,12.96,20326,0
2012-06-20,12.98,13,12.48,12.99,25959,0
2012-06-21,13,13.43,12.94,13.01,36096,0
2012-06-22,13.1,13.5,12.9,13.42,176495,0
2012-06-25,13.12,13.47,13.12,13.31,21613,0
2012-06-26,13.3,13.46,13.3,13.34,10172,0
2012-06-27,13.43,14.09,13.43,14,27605,0
2012-06-28,13.84,14.18,13.59,13.66,26659,0
2012-06-29,14.02,14.64,13.88,14.58,47397,0
2012-07-02,14.67,15.12,14.37,15.12,24996,0
2012-07-03,15.27,15.548,14.87,15.37,18379,0
2012-07-05,15.25,15.79,15.23,15.61,20704,0
2012-07-06,15.43,15.83,15.39,15.47,25829,0
2012-07-09,15.51,15.51,14.78,15.16,23422,0
2012-07-10,15.24,15.43,13.5,15.06,11656,0
2012-07-11,15.16,16.13,15,15.35,37309,0
2012-07-12,15.28,15.5,14.82,15.47,20172,0
2012-07-13,15.788,15.788,15.34,15.65,18929,0
2012-07-16,15.51,15.51,14.82,15.12,30600,0
2012-07-17,15.25,15.25,14.63,14.97,7218,0
2012-07-18,14.99,15.22,14.74,14.97,9732,0
2012-07-19,14.98,15.03,14.49,14.56,8102,0
2012-07-20,14.33,14.33,12.82,12.83,89892,0
2012-07-23,12.67,12.99,12.67,12.87,28553,0
2012-07-24,12.98,13.108,12.64,12.73,24588,0
2012-07-25,12.91,13.14,12.05,12.6,9225,0
2012-07-26,12.89,12.89,11.81,12.2,24874,0
2012-07-27,12.19,12.4,12.05,12.38,37604,0
2012-07-30,12.44,12.44,12.3,12.33,19059,0
2012-07-31,12.19,12.55,12.19,12.38,43311,0
2012-08-01,12.46,12.47,12.05,12.2,32736,0
2012-08-02,12.1,12.34,11.96,12.17,13512,0
2012-08-03,12.35,12.52,12,12.21,32332,0
2012-08-06,12.25,12.98,12.08,12.33,10697,0
2012-08-07,12.55,12.75,12.2,12.31,21015,0
2012-08-08,12.34,12.62,12.23,12.38,24553,0
2012-08-09,12.13,12.7,12.13,12.48,33876,0
2012-08-10,12.44,12.73,12.161,12.47,59890,0
2012-08-13,12.54,13.14,12.4,12.94,99505,0
2012-08-14,13.09,14.22,12.42,13.42,21713,0
2012-08-15,13.3,13.555,12.88,13.37,17427,0
2012-08-16,13.28,13.32,12.63,13.27,44684,0
2012-08-17,13.2,14.07,13.2,13.52,78497,0
2012-08-20,13.49,13.6,13.25,13.5,5109,0
2012-08-21,13.56,14.49,13.56,13.65,10103,0
2012-08-22,13.43,13.88,13.37,13.75,11142,0
2012-08-23,13.68,13.98,13.61,13.62,3409,0
2012-08-24,13.58,14.05,13.58,14,2247,0
2012-08-27,14.11,14.11,13.28,13.65,28071,0
2012-08-28,13.61,14.32,13.17,14.3,23149,0
2012-08-29,14.45,14.45,13.43,14.24,8553,0
2012-08-30,13.87,14.085,13.66,13.89,6845,0
2012-08-31,13.97,14.82,13.54,14.74,24859,0
2012-09-04,14.57,14.98,14.1,14.55,8864,0
2012-09-05,14.68,14.99,13.9,14.42,15672,0
2012-09-06,14.67,14.99,14.2,14.58,26257,0
2012-09-07,14.64,14.98,14.19,14.5,22222,0
2012-09-10,14.6,15,14.06,14.43,37755,0
2012-09-11,14.43,14.79,14.42,14.68,29603,0
2012-09-12,14.8,14.98,14.37,14.92,14359,0
2012-09-13,14.97,15.59,14.6,14.87,50397,0
2012-09-14,14.94,15.34,14.92,15.02,39252,0
2012-09-17,14.84,14.89,14.36,14.49,20800,0
2012-09-18,14.55,15.2,14.36,14.49,18524,0
2012-09-19,14.5,14.55,14.1,14.22,25131,0
2012-09-20,14.14,14.33,14,14.21,7274,0
2012-09-21,14.5,14.69,14.2,14.5,47497,0
2012-09-24,14.46,14.66,14.22,14.66,30603,0
2012-09-25,14.78,14.88,14.44,14.56,28839,0
2012-09-26,14.63,14.8,14.58,14.76,12950,0
2012-09-27,14.855,15.51,14.855,15.51,21095,0
2012-09-28,15.3,15.3,14.79,14.84,13678,0
2012-10-01,15.02,15.26,14.85,15.07,10630,0
2012-10-02,15.2,15.68,15.2,15.53,29934,0
2012-10-03,15.52,15.58,15.12,15.34,13033,0
2012-10-04,15.34,15.41,15.04,15.41,15632,0
2012-10-05,15.49,15.6,15,15.25,7047,0
2012-10-08,15.11,15.42,15.01,15.04,6785,0
2012-10-09,15.02,15.221,14.28,14.42,13915,0
2012-10-10,14.41,14.71,14.41,14.71,3608,0
2012-10-11,14.91,15.1,14.68,14.84,11727,0
2012-10-12,14.81,15.25,14.71,14.71,7617,0
2012-10-15,14.82,14.9,14.5,14.9,10244,0
2012-10-16,15.04,15.27,14.48,14.95,3484,0
2012-10-17,14.99,15.55,14.99,15.26,3765,0
2012-10-18,15.23,15.48,14.25,14.5,25476,0
2012-10-19,14.36,15.25,14.36,14.75,25136,0
2012-10-22,14.86,15,14.563,14.64,4451,0
2012-10-23,14.47,14.81,14.47,14.52,14002,0
2012-10-24,14.5,14.804,14.5,14.58,3090,0
2012-10-25,14.5,14.94,14.46,14.69,16647,0
2012-10-26,14.5,14.75,14.5,14.52,1329,0
2012-10-31,14.49,14.73,14.012,14.7,20927,0
2012-11-01,14.66,14.66,14.51,14.57,11017,0
2012-11-02,14.35,14.66,14.35,14.5,17937,0
2012-11-05,14.45,14.53,14.45,14.53,19687,0
2012-11-06,14.52,14.72,14.5,14.72,11176,0
2012-11-07,14.62,14.74,14.41,14.49,17787,0
2012-11-08,14.47,14.68,14.45,14.48,26310,0
2012-11-09,14.4,14.54,14.22,14.4,11429,0
2012-11-12,14.38,14.54,13.915,14.13,10355,0
2012-11-13,13.86,14.09,13.4,13.49,10590,0
2012-11-14,13.49,13.66,11.883,12.48,14797,0
2012-11-15,12.37,12.47,11.41,11.87,23731,0
2012-11-16,11.79,12.26,11.78,12.17,17200,0
2012-11-19,12.77,12.98,12.29,12.68,15898,0
2012-11-20,12.57,12.79,12.55,12.73,10548,0
2012-11-21,13.14,13.26,12.85,13.14,24574,0
2012-11-23,13.2,13.35,13.12,13.35,4092,0
2012-11-26,13.27,13.5,13.172,13.46,22770,0
2012-11-27,13.5,13.5,13.25,13.44,8502,0
2012-11-28,13.31,13.44,13.3,13.43,5199,0
2012-11-29,13.44,13.44,13.15,13.35,27954,0
2012-11-30,13.25,13.5,13.04,13.23,14346,0
2012-12-03,13.25,13.3,12.625,12.76,53374,0
2012-12-04,12.76,13.11,12.515,12.61,44482,0
2012-12-05,12.72,12.81,12.28,12.81,9333,0
2012-12-06,12.52,13.686,12.45,12.62,29941,0
2012-12-07,12.74,12.85,12.29,12.82,13677,0
2012-12-10,12.91,13.3,12.66,13,10503,0
2012-12-11,13.14,14.06,13.14,14.06,18963,0
2012-12-12,14.14,14.43,13.8,14.3,13522,0
2012-12-13,14.28,14.5,11.34,13.71,59454,0
2012-12-14,13.62,14.31,12.97,14.03,19394,0
2012-12-17,14.13,14.7,14.13,14.49,16983,0
2012-12-18,14.6,15.14,14.56,15.1,10897,0
2012-12-19,15.19,15.4,14.88,15.24,17692,0
2012-12-20,15.21,15.45,14.78,15.44,64607,0
2012-12-21,15.49,15.49,14.51,15,70202,0
2012-12-24,15,15,13.56,14.03,17283,0
2012-12-26,14.12,14.43,13.4,13.48,12483,0
2012-12-27,13.54,13.81,13.19,13.69,11015,0
2012-12-28,13.89,14.27,13.65,14.04,5824,0
2012-12-31,14,14.25,13.66,14.22,29191,0
2013-01-02,15.21,15.67,14.45,15.02,36757,0
2013-01-03,15,15.05,14.6,14.72,32432,0
2013-01-04,14.88,15,14.4,14.99,9997,0
2013-01-07,14.84,15.49,14.67,14.74,9193,0
2013-01-08,14.35,14.94,14.35,14.8,5620,0
2013-01-09,14.9,14.932,14.56,14.7,7171,0
2013-01-10,14.27,14.79,14.26,14.79,5790,0
2013-01-11,14.7,14.95,14.675,14.76,123172,0
2013-01-14,14.53,14.72,14.01,14.21,4750,0
2013-01-15,14.13,14.67,14.12,14.59,20950,0
2013-01-16,14.59,14.596,14.425,14.44,2508,0
2013-01-17,14.49,14.71,14.326,14.65,5054,0
2013-01-18,14.83,14.85,14.56,14.63,34491,0
2013-01-22,14.7,14.75,14.57,14.72,10916,0
2013-01-23,14.75,14.8,14.69,14.75,73506,0
2013-01-24,14.76,14.77,14.588,14.77,9363,0
2013-01-25,14.81,14.99,14.499,14.7,44361,0
2013-01-28,14.482,14.94,14.482,14.8,17769,0
2013-01-29,14.83,15.05,14.8,14.865,18173,0
2013-01-30,14.68,14.87,14.35,14.37,7566,0
2013-01-31,14.37,15.01,14.075,14.89,22497,0
2013-02-01,15.01,15.49,14.95,15.18,34771,0
2013-02-04,14.83,14.83,14.24,14.37,38296,0
2013-02-05,14.39,14.582,14.085,14.29,27662,0
2013-02-06,14.17,14.89,14.108,14.81,16158,0
2013-02-07,14.8,14.85,13.85,14.02,24869,0
2013-02-08,14.232,14.232,14.06,14.17,9489,0
2013-02-11,13.89,14.24,13.89,14.2,8437,0
2013-02-12,14.45,14.68,14.39,14.64,13742,0
2013-02-13,14.69,14.83,14.66,14.79,6160,0
2013-02-14,14.76,14.82,14.57,14.77,7777,0
2013-02-15,14.81,14.95,14.73,14.73,25582,0
2013-02-19,14.76,14.99,14.73,14.88,8416,0
2013-02-20,14.87,14.87,14.19,14.2,35387,0
2013-02-21,14.2,14.244,13.86,14.05,11934,0
2013-02-22,14.16,14.28,14.15,14.26,5144,0
2013-02-25,14.36,14.36,13.85,13.86,10608,0
2013-02-26,13.97,14.96,13.97,14.93,3597,0
2013-02-27,14.9,15.312,14.35,14.9,42102,0
2013-02-28,14.86,15.43,14.605,15.02,58642,0
2013-03-01,14.78,15.15,14.57,14.71,6202,0
2013-03-04,14.62,15.44,14.53,15.28,38861,0
2013-03-05,15.28,15.28,15.05,15.06,8452,0
2013-03-06,15.11,15.13,14.95,14.96,10037,0
2013-03-07,15.93,15.93,14.91,15.01,10220,0
2013-03-08,15.26,15.41,15.02,15.25,6847,0
2013-03-11,15.14,15.14,14.52,14.92,10791,0
2013-03-12,14.89,15.06,14.56,14.6,20449,0
2013-03-13,14.8,14.82,14.75,14.82,2300,0
2013-03-14,15.18,15.42,14.49,15.06,19032,0
2013-03-15,14.93,14.93,14.36,14.59,88695,0
2013-03-18,14.33,14.95,14.27,14.28,11457,0
2013-03-19,14.37,14.37,13.51,13.56,14119,0
2013-03-20,13.45,13.63,13,13.27,26692,0
2013-03-21,13.27,13.36,13.03,13.36,10938,0
2013-03-22,13.47,13.74,13.301,13.6,8139,0
2013-03-25,13.89,13.91,12.98,13.19,25728,0
2013-03-26,13.32,13.39,12.77,12.97,33143,0
2013-03-27,12.81,13.33,12.81,13.15,26256,0
2013-03-28,13.22,13.6,13.13,13.33,60369,0
2013-04-01,13.33,13.76,13.15,13.46,81472,0
2013-04-02,13.43,13.55,13.08,13.2,31155,0
2013-04-03,13.23,13.4,13.2,13.22,23928,0
2013-04-04,13.22,13.48,13.2,13.34,25937,0
2013-04-05,13.15,13.39,13.01,13.34,8763,0
2013-04-08,13.4,13.4,12.9,13.29,9713,0
2013-04-09,13.28,13.28,12.9,12.97,13742,0
2013-04-10,13.01,13.42,12.965,13.41,11892,0
2013-04-11,13.41,13.5,13.12,13.2,4437,0
2013-04-12,13.06,13.197,12.98,13.19,11426,0
2013-04-15,13.04,13.26,12.3,12.52,37144,0
2013-04-16,12.52,13.33,12.48,13.17,20932,0
2013-04-17,13.18,13.19,12.37,12.61,23613,0
2013-04-18,12.83,12.94,12.52,12.64,7206,0
2013-04-19,12.72,13.18,12.705,13,24735,0
2013-04-22,12.96,13,12.72,12.99,9083,0
2013-04-23,13.02,13.16,12.9,13.05,4087,0
2013-04-24,13,13.09,12.81,12.98,7246,0
2013-04-25,12.99,13.12,12.6,12.69,21963,0
2013-04-26,12.66,13.08,12.53,12.92,28686,0
2013-04-29,13.17,13.33,12.83,12.99,5542,0
2013-04-30,12.9,13.3,12.74,12.91,55574,0
2013-05-01,12.91,13.2,12.01,12.09,57277,0
2013-05-02,12.14,12.53,12.04,12.13,36349,0
2013-05-03,12.39,13.14,12.2,13.1,16154,0
2013-05-06,13.14,13.14,13,13.11,14246,0
2013-05-07,13.18,13.19,12.74,13.1,29488,0
2013-05-08,13.05,13.37,12.92,13.12,7630,0
2013-05-09,12.64,13.34,12.64,12.88,25664,0
2013-05-10,12.94,13.14,12.89,12.95,5966,0
2013-05-13,12.945,13.05,12.885,12.96,6835,0
2013-05-14,12.87,13.08,12.87,13.04,25662,0
2013-05-15,12.95,13.03,12.8,12.88,6462,0
2013-05-16,12.83,12.93,12.62,12.81,12251,0
2013-05-17,12.85,13.08,12.73,12.78,26008,0
2013-05-20,12.69,13.08,12.69,12.91,3669,0
2013-05-21,12.98,13.08,12.88,12.94,6232,0
2013-05-22,12.96,13.12,12.9,12.93,11717,0
2013-05-23,12.81,13.02,12.74,12.85,8213,0
2013-05-24,12.76,12.92,12.74,12.79,9872,0
2013-05-28,13.06,13.19,12.97,13.16,13302,0
2013-05-29,12.96,12.96,12.72,12.85,6026,0
2013-05-30,13.07,13.19,13.07,13.18,6774,0
2013-05-31,13.02,13.73,13.02,13.24,22371,0
2013-06-03,13.26,13.7,12.86,13.58,41374,0
2013-06-04,13.58,13.65,13.32,13.58,16675,0
2013-06-05,13.58,13.772,13.58,13.6,22316,0
2013-06-06,13.53,13.74,13.53,13.74,11060,0
2013-06-07,13.89,14.1,13.74,14.08,24618,0
2013-06-10,14,14.43,14,14.22,7176,0
2013-06-11,14,14.19,14,14.09,54834,0
2013-06-12,14.12,14.12,14.05,14.05,13076,0
2013-06-13,14,14.25,14,14.2,10457,0
2013-06-14,14.2,14.2,14.05,14.07,7114,0
2013-06-17,14.27,14.27,13.975,14.16,41824,0
2013-06-18,14.15,14.54,13.995,14.54,11046,0
2013-06-19,15,17.99,15,17.53,272652,0
2013-06-20,17.14,17.14,16.29,16.7,45725,0
2013-06-21,16.92,17,16.52,16.77,64325,0
2013-06-24,16.34,16.77,16.25,16.478,18691,0
2013-06-25,16.71,17.06,16.31,17.01,508524,0
2013-06-26,17.16,17.22,16.52,17.05,20645,0
2013-06-27,17.15,17.52,17,17.25,48210,0
2013-06-28,17.21,18.26,17.21,17.73,195243,0
2013-07-01,17.85,17.85,17.4,17.64,48632,0
2013-07-02,17.775,17.775,17.24,17.33,138593,0
2013-07-03,17.1,17.1,16.82,16.95,139809,0
2013-07-05,17.46,17.54,16.74,17.46,26750,0
2013-07-08,17.59,17.64,16.72,17.3,23914,0
2013-07-09,17.41,17.41,17.07,17.19,31468,0
2013-07-10,17.12,17.49,16.76,17.3,58286,0
2013-07-11,17.52,17.52,17.07,17.36,103588,0
2013-07-12,17.28,17.59,16.5,16.68,30852,0
2013-07-15,16.75,17.12,16.5,16.95,45980,0
2013-07-16,16.99,17.08,16.61,16.93,26286,0
2013-07-17,17.06,17.06,16.54,16.78,16309,0
2013-07-18,16.78,16.78,16.41,16.43,26440,0
2013-07-19,16.52,16.99,16.35,16.47,24802,0
2013-07-22,16.44,16.45,16.25,16.31,14773,0
2013-07-23,15.44,16.52,15.36,16.51,18173,0
2013-07-24,16.62,17.055,16.43,16.87,91644,0
2013-07-25,16.9,17.2,16.65,16.91,342583,0
2013-07-26,16.86,17.18,16.67,16.98,36014,0
2013-07-29,16.79,16.95,16.06,16.11,39738,0
2013-07-30,16.17,16.325,16.12,16.28,24434,0
2013-07-31,16.27,16.309,16,16.15,38162,0
2013-08-01,16.32,16.82,16.12,16.77,37005,0
2013-08-02,16.8,16.82,16.3,16.55,43112,0
2013-08-05,16.5,16.73,16.28,16.6,53887,0
2013-08-06,16.61,16.81,16.24,16.64,13731,0
2013-08-07,16.55,16.6,15.92,15.93,14459,0
2013-08-08,15.97,16.16,15.52,15.72,138754,0
2013-08-09,15.74,15.8,15.32,15.42,52296,0
2013-08-12,15.34,15.808,15.3,15.77,20192,0
2013-08-13,15.78,16.049,15.65,15.76,44890,0
2013-08-14,15.75,15.87,15.56,15.63,22034,0
2013-08-15,15.39,16.01,15.39,15.62,44233,0
2013-08-16,15.52,15.79,15.52,15.7,55308,0
2013-08-19,15.36,16.01,15.36,15.78,22187,0
2013-08-20,15.82,16.17,15.82,16.01,22561,0
2013-08-21,15.99,16.62,15.99,16.19,49311,0
2013-08-22,16.25,16.41,15.99,16.21,11485,0
2013-08-23,16.27,16.39,16,16.26,11130,0
2013-08-26,16.28,16.39,16.26,16.36,6947,0
2013-08-27,16.44,16.44,15.94,16.05,24215,0
2013-08-28,16.04,16.27,15.95,16.1,111362,0
2013-08-29,16.09,16.28,16.09,16.28,4508,0
2013-08-30,16.25,16.25,15.6,16.08,16936,0
2013-09-03,16.24,16.25,15.98,16.17,37018,0
2013-09-04,16.1,16.52,16.1,16.45,23576,0
2013-09-05,16.37,16.89,16.37,16.68,33563,0
2013-09-06,16.7,16.7,16.11,16.34,60471,0
2013-09-09,16.35,16.79,16.35,16.7,383071,0
2013-09-10,16.69,16.82,16.22,16.37,24220,0
2013-09-11,16.22,16.43,15.93,16.11,36797,0
2013-09-12,16,16.19,15.89,15.89,10968,0
2013-09-13,15.94,16.67,15.94,16.08,16949,0
2013-09-16,16.625,16.64,16.028,16.13,22327,0
2013-09-17,16.17,16.66,16.17,16.25,17572,0
2013-09-18,16.3,16.69,16.1,16.39,50713,0
2013-09-19,16.45,16.8,16.32,16.42,29769,0
2013-09-20,16.53,16.57,16.29,16.46,50028,0
2013-09-23,16.47,17,16.34,16.43,30108,0
2013-09-24,16.5,17.2,16.24,16.91,40700,0
2013-09-25,16.95,17.238,16.49,16.9,39705,0
2013-09-26,16.9,17.06,16.36,16.8,273100,0
2013-09-27,16.66,17.25,16.5,17.24,86396,0
2013-09-30,17.04,17.6,17.02,17.46,32900,0
2013-10-01,17.38,18.16,17.34,18.01,31000,0
2013-10-02,17.9,18.1,17.5,17.86,24700,0
2013-10-03,17.85,18,17.69,17.8,21500,0
2013-10-04,17.73,17.74,17.6,17.7,19800,0
2013-10-07,17.85,18.6,17.85,18.32,25000,0
2013-10-08,18.3,19.38,17.85,18.31,44300,0
2013-10-09,18.32,18.37,17.81,18.27,16017,0
2013-10-10,18.43,18.75,18.311,18.39,17998,0
2013-10-11,18.28,19.14,18.22,19.13,52765,0
2013-10-14,18.98,19.23,18.48,18.53,20407,0
2013-10-15,18.49,18.72,18.19,18.28,15898,0
2013-10-16,18.46,18.76,18.05,18.43,16400,0
2013-10-17,18.4,18.68,18.4,18.49,21600,0
2013-10-18,18.67,18.67,18.4,18.57,23000,0
2013-10-21,18.54,18.54,18.4,18.45,16500,0
2013-10-22,18.5,18.98,18.5,18.79,35500,0
2013-10-23,18.78,19.41,18.68,19.11,12678,0
2013-10-24,19.08,19.32,18.8,19.02,12200,0
2013-10-25,19.1,19.527,18.66,18.7,9253,0
2013-10-28,18.7,18.97,18.7,18.96,21600,0
2013-10-29,19,19,18.71,18.99,16200,0
2013-10-30,18.76,19.1,18.71,18.79,34500,0
2013-10-31,18.89,19.2,18.7,19.1,58355,0
2013-11-01,19.01,19.25,19.01,19.18,48900,0
2013-11-04,19.24,19.34,19.1,19.12,30335,0
2013-11-05,19.1,19.22,19.1,19.11,11500,0
2013-11-06,19.18,19.18,19.09,19.12,12300,0
2013-11-07,19.4,19.5,19.09,19.09,47900,0
2013-11-08,19.07,19.5,19.07,19.41,68000,0
2013-11-11,19.31,19.44,19.25,19.25,4111,0
2013-11-12,19.23,19.39,19.06,19.26,24500,0
2013-11-13,19.21,19.38,19.05,19.34,17200,0
2013-11-14,19.25,19.41,19.09,19.27,26000,0
2013-11-15,19.24,19.49,19.24,19.45,23700,0
2013-11-18,19.56,19.56,19.29,19.37,15100,0
2013-11-19,19.36,19.4,18.7,18.71,5613,0
2013-11-20,18.9,18.97,18.74,18.83,8200,0
2013-11-21,18.88,19.58,18.88,19.46,16000,0
2013-11-22,19.44,19.44,18.9,18.98,11910,0
2013-11-25,18.95,19.96,18.95,19.36,10000,0
2013-11-26,19.33,19.69,19.05,19.65,11900,0
2013-11-27,19.67,19.99,19.23,19.9,23000,0
2013-11-29,20.03,20.19,19.93,20.17,10300,0
2013-12-02,20.1,20.1,18.91,19.4,29100,0
2013-12-03,19.32,19.75,18.79,19.08,20053,0
2013-12-04,19.35,19.35,19.08,19.18,8400,0
2013-12-05,19.09,19.5,18.91,18.94,4600,0
2013-12-06,19.13,19.47,19.13,19.19,29400,0
2013-12-09,19.15,19.18,19.1,19.13,16559,0
2013-12-10,19.13,19.25,19.04,19.15,29900,0
2013-12-11,18.92,18.92,17.51,18.13,44300,0
2013-12-12,17.97,18.52,17.94,18.36,16641,0
2013-12-13,18.42,18.42,17.96,18.07,20000,0
2013-12-16,18.1,18.24,17.71,17.86,40925,0
2013-12-17,17.49,17.82,17.23,17.46,33500,0
2013-12-18,17.45,18.09,17.4,17.98,35500,0
2013-12-19,17.84,18.9,17.61,18,27700,0
2013-12-20,18.07,18.37,17.24,17.36,96000,0
2013-12-23,17.81,18.12,17.56,18.09,56600,0
2013-12-24,18.33,18.38,17.5,17.6,21161,0
2013-12-26,18.13,18.13,17.31,17.99,36400,0
2013-12-27,18.05,18.05,17.49,17.88,44800,0
2013-12-30,17.95,18.63,17.84,17.96,36700,0
2013-12-31,18.01,18.34,18.01,18.17,24700,0
2014-01-02,18.21,18.975,18.12,18.37,39496,0
2014-01-03,18.35,19,17.46,18.27,62595,0
2014-01-06,18.41,18.52,17.21,18.42,70800,0
2014-01-07,18.44,18.59,17.89,18.05,32100,0
2014-01-08,18.11,18.11,17.53,17.86,18800,0
2014-01-09,17.85,17.92,17.53,17.8,12200,0
2014-01-10,17.85,18.93,17.57,18.65,37500,0
2014-01-13,18.24,18.82,18.24,18.47,57600,0
2014-01-14,18.52,18.86,18.38,18.73,38000,0
2014-01-15,18.71,18.89,18.55,18.73,29500,0
2014-01-16,18.755,19.044,18.535,18.99,39594,0
2014-01-17,18.91,19.02,18.37,18.63,25300,0
2014-01-21,18.69,18.87,18.17,18.55,12900,0
2014-01-22,18.62,19.18,18.52,19.06,52300,0
2014-01-23,19.66,19.68,19.08,19.11,23800,0
2014-01-24,19.79,19.79,18.19,18.3,22400,0
2014-01-27,18.41,18.62,18,18.29,25300,0
2014-01-28,19.05,19.05,18.3,18.55,31800,0
2014-01-29,18.83,18.83,17.15,18.09,17100,0
2014-01-30,18.3,19.05,18.2,18.87,42300,0
2014-01-31,18.55,18.76,18.17,18.72,60300,0
2014-02-03,18.72,18.89,18.61,18.67,38661,0
2014-02-04,18.918,19.36,18.7,19.31,32941,0
2014-02-05,19.2,19.33,18.51,18.62,69442,0
2014-02-06,18.97,19.11,18.71,19.02,31191,0
2014-02-07,19,19.24,18.59,18.9,25454,0
2014-02-10,18.92,19.46,18.34,19.46,57938,0
2014-02-11,19.4,19.62,18.68,19.17,25438,0
2014-02-12,19.15,19.24,18.76,19.18,18216,0
2014-02-13,19.04,19.8,18.925,19.74,31652,0
2014-02-14,19.48,20.35,19.44,20.29,34310,0
2014-02-18,20.09,20.82,20.09,20.69,32777,0
2014-02-19,20.56,20.67,19.74,19.82,46125,0
2014-02-20,19.59,19.86,19.44,19.79,21199,0
2014-02-21,19.9,19.9,19.44,19.49,55080,0
2014-02-24,19.51,19.65,19.23,19.3,15543,0
2014-02-25,19.29,19.31,19.12,19.25,15529,0
2014-02-26,19.4,19.45,18.91,19.1,20536,0
2014-02-27,19.07,19.46,19.07,19.39,12581,0
2014-02-28,19.55,19.87,19.426,19.75,33112,0
2014-03-03,19.66,19.725,18.84,19.23,30895,0
2014-03-04,19.43,19.6,19.11,19.39,60858,0
2014-03-05,19.29,19.57,19.29,19.43,17241,0
2014-03-06,19.53,19.53,19.254,19.37,8677,0
2014-03-07,19.36,19.39,18.75,19.08,11824,0
2014-03-10,18.81,19.12,18.72,18.9,22859,0
2014-03-11,19.03,19.19,18.62,18.72,12932,0
2014-03-12,18.74,19.44,18.66,19.19,19960,0
2014-03-13,19.15,19.2,18.53,18.53,25077,0
2014-03-14,18.68,19.2,18.68,18.87,29911,0
2014-03-17,18.86,19,18.63,18.81,16030,0
2014-03-18,18.76,18.99,18.54,18.65,22530,0
2014-03-19,18.71,18.89,18.25,18.49,16839,0
2014-03-20,18.04,18.525,18.04,18.29,21402,0
2014-03-21,18.4,18.4,18.25,18.34,71203,0
2014-03-24,18.31,18.36,18.01,18.19,30448,0
2014-03-25,17.85,18.589,17.85,17.99,14447,0
2014-03-26,18.07,18.07,17.44,17.44,34500,0
2014-03-27,17.18,17.74,17.18,17.6,36515,0
2014-03-28,17.66,18.065,17.66,17.92,27408,0
2014-03-31,18.02,18.31,17.93,18.09,27721,0
2014-04-01,18.07,18.37,17.5,18.26,40927,0
2014-04-02,18.33,18.6,18.17,18.46,34519,0
2014-04-03,18.4,18.63,18.24,18.44,14885,0
2014-04-04,18.72,18.72,17.85,17.91,22255,0
2014-04-07,17.99,18.18,17.8,17.97,49495,0
2014-04-08,18.04,18.428,17.985,18.02,17567,0
2014-04-09,18.06,18.66,17.83,18.47,18856,0
2014-04-10,18.17,18.39,17.99,18.05,17691,0
2014-04-11,18.1,18.12,17.74,17.88,16588,0
2014-04-14,18.1,18.1,17.83,17.95,20769,0
2014-04-15,17.65,18.02,17.13,17.35,126708,0
2014-04-16,17.34,17.425,17.27,17.34,28604,0
2014-04-17,17.35,17.366,17.23,17.32,21287,0
2014-04-21,17.21,17.34,17.21,17.31,22297,0
2014-04-22,17.38,17.56,17.25,17.31,28141,0
2014-04-23,17.32,17.41,17.12,17.15,27962,0
2014-04-24,17.31,17.35,16.9,17.14,41432,0
2014-04-25,17.18,17.18,16.92,16.98,35202,0
2014-04-28,17.12,17.3,16.98,17.25,83887,0
2014-04-29,17.34,17.51,17.01,17.1,50309,0
2014-04-30,17.08,17.25,17.04,17.13,41451,0
2014-05-01,17.14,17.34,17.01,17.27,42733,0
2014-05-02,17.27,17.54,17.12,17.45,34030,0
2014-05-05,17.22,17.62,17.22,17.42,22975,0
2014-05-06,17.06,17.4,17.02,17.12,43285,0
2014-05-07,17.04,17.38,17.04,17.15,25161,0
2014-05-08,17.15,17.15,16.96,17.05,32693,0
2014-05-09,16.96,17.4,16.96,17.1,19210,0
2014-05-12,17.41,17.5,17.15,17.29,20622,0
2014-05-13,17.36,17.4,17.13,17.27,35063,0
2014-05-14,17.04,17.218,16.91,16.92,29394,0
2014-05-15,16.91,16.93,16.81,16.82,48707,0
2014-05-16,16.82,16.86,16.76,16.82,29396,0
2014-05-19,16.81,16.84,16.71,16.81,70997,0
2014-05-20,16.71,16.84,16.61,16.63,87112,0
2014-05-21,16.63,16.75,16.56,16.62,44251,0
2014-05-22,16.67,16.83,16.66,16.76,44380,0
2014-05-23,16.67,16.95,16.64,16.71,61690,0
2014-05-27,16.8,17.07,16.72,16.79,47237,0
2014-05-28,16.84,16.965,16.67,16.7,29134,0
2014-05-29,16.65,16.81,16.61,16.62,29572,0
2014-05-30,16.68,16.73,16.56,16.59,48978,0
2014-06-02,16.56,16.61,16.43,16.46,50696,0
2014-06-03,16.47,16.47,16.41,16.41,32062,0
2014-06-04,16.41,16.96,16.41,16.87,72170,0
2014-06-05,16.86,17.88,16.86,17.79,37981,0
2014-06-06,17.8,18.13,17.69,17.79,104848,0
2014-06-09,17.8,17.8,17.72,17.73,79393,0
2014-06-10,17.8,17.8,17.59,17.7,23400,0
2014-06-11,17.59,17.7,17.19,17.41,22022,0
2014-06-12,17.3,17.5,16.99,17.21,30160,0
2014-06-13,17.27,17.36,17.09,17.15,11329,0
2014-06-16,17.23,17.32,17.05,17.27,87324,0
2014-06-17,17.4,17.4,17.01,17.17,47103,0
2014-06-18,17.2,17.255,15.64,17.2,62722,0
2014-06-19,17.22,17.22,16.55,16.7,90192,0
2014-06-20,16.85,16.94,16.36,16.69,259716,0
2014-06-23,16.64,17,16.5,16.74,43833,0
2014-06-24,16.59,17,16.46,16.6,41801,0
2014-06-25,16.45,16.94,16.425,16.67,44422,0
2014-06-26,16.44,16.71,16.4,16.49,59835,0
2014-06-27,16.36,16.765,16.06,16.37,212692,0
2014-06-30,16.44,16.491,16.31,16.35,57899,0
2014-07-01,16.33,16.58,16.29,16.32,56838,0
2014-07-02,16.27,16.38,16.09,16.24,148400,0
2014-07-03,16.048,16.405,15.56,16.03,85150,0
2014-07-07,16.04,16.32,15.94,16.1,37818,0
2014-07-08,16.07,16.33,15.8,16.24,28342,0
2014-07-09,16.1,16.56,15.97,16.1,24172,0
2014-07-10,16,16.23,15.7,16.14,40323,0
2014-07-11,16.01,16.07,15.83,15.91,21166,0
2014-07-14,16.07,16.239,15.75,15.99,36515,0
2014-07-15,15.98,15.98,15.72,15.75,23213,0
2014-07-16,15.93,16.17,15.75,15.92,28512,0
2014-07-17,15.78,15.93,15.68,15.76,39019,0
2014-07-18,15.71,15.92,15.71,15.87,30181,0
2014-07-21,15.76,15.89,15.586,15.8,23976,0
2014-07-22,15.87,16.1,15.8,15.97,12374,0
2014-07-23,15.96,16,15.86,15.98,8893,0
2014-07-24,15.96,15.96,15.65,15.72,24681,0
2014-07-25,15.7,15.83,15.5,15.54,37715,0
2014-07-28,15.61,15.75,15.37,15.44,24034,0
2014-07-29,15.48,15.58,15.35,15.35,23379,0
2014-07-30,15.15,15.59,15.15,15.33,25567,0
2014-07-31,15.25,15.72,15.15,15.59,48314,0
2014-08-01,15.81,15.88,15.54,15.87,55968,0
2014-08-04,15.77,16.76,15.68,15.98,59379,0
2014-08-05,16.11,17.406,16.04,16.21,24218,0
2014-08-06,16.19,16.35,15.43,16.23,46714,0
2014-08-07,16.27,16.722,15.74,15.93,15708,0
2014-08-08,15.87,16.19,15.68,16.08,25715,0
2014-08-11,16.15,16.75,15.989,16.23,19459,0
2014-08-12,16.19,16.24,15.94,16.08,13433,0
2014-08-13,15.7,16.09,15.293,15.92,14403,0
2014-08-14,15.82,16.03,15.74,15.88,15416,0
2014-08-15,16.1,16.25,15.48,15.8,40323,0
2014-08-18,15.94,16.16,15.794,16.16,23128,0
2014-08-19,16.23,16.55,15.88,16.13,17948,0
2014-08-20,16.03,16.1,15.9,16.08,9242,0
2014-08-21,15.84,16.48,15.65,16.23,21718,0
2014-08-22,16.18,17.09,15.88,16.15,20305,0
2014-08-25,15.94,16.33,15.881,15.97,25258,0
2014-08-26,15.97,16.13,15.85,15.97,30583,0
2014-08-27,15.92,16.11,15.68,15.95,12757,0
2014-08-28,15.84,16.1,15.77,15.85,26450,0
2014-08-29,16,16.03,15.821,15.93,26531,0
2014-09-02,15.93,16.17,15.56,15.81,52651,0
2014-09-03,15.83,15.91,15.52,15.56,44855,0
2014-09-04,15.64,15.9,15.43,15.53,71707,0
2014-09-05,15.45,15.755,15.45,15.51,35503,0
2014-09-08,16.2,16.5,15.39,15.64,25774,0
2014-09-09,16.2,16.2,15.18,15.44,31007,0
2014-09-10,15.64,15.8,15.33,15.78,53778,0
2014-09-11,15.73,16.622,15.585,15.75,25457,0
2014-09-12,15.76,15.77,15.41,15.51,25953,0
2014-09-15,15.52,15.66,15.31,15.32,41095,0
2014-09-16,15.41,15.54,15.3,15.35,26007,0
2014-09-17,15.33,15.85,15.31,15.54,51288,0
2014-09-18,15.85,15.85,15.37,15.49,19968,0
2014-09-19,15.42,15.51,14.81,15,75121,0
2014-09-22,15.01,15.14,14.75,14.81,43207,0
2014-09-23,14.79,14.98,14.55,14.6,65786,0
2014-09-24,14.65,14.93,14.65,14.66,67377,0
2014-09-25,14.62,14.89,14.555,14.73,64424,0
2014-09-26,14.75,15.03,14.65,14.69,21362,0
2014-09-29,14.65,15.14,14.65,15.07,28052,0
2014-09-30,15.02,15.02,14.65,14.65,43344,0
2014-10-01,14.65,14.77,14.31,14.51,40194,0
2014-10-02,14.49,14.66,14.43,14.46,30182,0
2014-10-03,14.61,14.9,14.42,14.72,16480,0
2014-10-06,14.68,14.9,14.31,14.42,24747,0
2014-10-07,14.36,14.59,14.16,14.36,33448,0
2014-10-08,14.28,14.6,14.17,14.45,22042,0
2014-10-09,14.4,14.58,14.02,14.11,29877,0
2014-10-10,14,14.169,13.67,13.85,27999,0
2014-10-13,13.96,14.68,13.96,14.17,66666,0
2014-10-14,14.32,14.6,14.25,14.3,103011,0
2014-10-15,14.18,14.9,14.18,14.85,41107,0
2014-10-16,14.67,15.42,14.53,15.23,46035,0
2014-10-17,15.46,15.55,14.882,15.22,31091,0
2014-10-20,15.21,15.25,15.09,15.23,27002,0
2014-10-21,15.25,15.25,14.76,14.85,72730,0
2014-10-22,14.85,14.85,14.39,14.48,52360,0
2014-10-23,14.56,14.765,14.53,14.6,47598,0
2014-10-24,14.68,15.14,14.53,15.03,18503,0
2014-10-27,14.78,15.04,14.73,15.04,17299,0
2014-10-28,15.13,15.54,14.8,15.54,42926,0
2014-10-29,15.23,15.49,15.06,15.24,31005,0
2014-10-30,14.21,15.25,14.21,15.24,51525,0
2014-10-31,15.25,15.32,14.52,14.99,63066,0
2014-11-03,14.51,15.21,14.45,14.73,41542,0
2014-11-04,14.78,15.01,14.66,14.82,28912,0
2014-11-05,14.88,14.88,14.61,14.71,27712,0
2014-11-06,14.928,14.928,14.64,14.76,53013,0
2014-11-07,14.92,15.09,14.613,15.09,33962,0
2014-11-10,15.01,15.25,14.84,15.06,19748,0
2014-11-11,15.14,15.25,14.9,15.2,40181,0
2014-11-12,15.21,15.25,14.77,14.98,13589,0
2014-11-13,14.94,15.1,14.78,14.8,21591,0
2014-11-14,14.8,15,14.75,14.92,22641,0
2014-11-17,14.89,15.104,14.56,14.81,19701,0
2014-11-18,14.92,15.09,14.9,14.96,15277,0
2014-11-19,14.91,15.01,14.77,14.79,21050,0
2014-11-20,14.71,15.05,14.71,15.01,13839,0
2014-11-21,15.18,15.489,14.78,14.83,49760,0
2014-11-24,14.8,15.208,14.8,15,30074,0
2014-11-25,15.06,15.06,14.79,14.98,47709,0
2014-11-26,15,15.04,14.9,15,37938,0
2014-11-28,15.01,15.13,14.88,14.97,19561,0
2014-12-01,14.83,15.08,14.63,14.74,31876,0
2014-12-02,14.75,14.8,14.44,14.53,34033,0
2014-12-03,14.24,14.84,14.24,14.72,46056,0
2014-12-04,14.41,14.44,14.16,14.16,15879,0
2014-12-05,14.12,14.25,14.05,14.09,24297,0
2014-12-08,13.72,14.23,13.71,13.74,42383,0
2014-12-09,13.72,13.86,13.636,13.79,51534,0
2014-12-10,13.8,13.94,13.54,13.75,31958,0
2014-12-11,13.85,14.41,13.62,13.73,17935,0
2014-12-12,13.57,13.88,13.5,13.64,25753,0
2014-12-15,13.72,13.91,13.43,13.49,25387,0
2014-12-16,13.48,13.51,13.23,13.28,63078,0
2014-12-17,13.51,13.88,13.35,13.83,99645,0
2014-12-18,13.95,14.34,13.9,14.16,88306,0
2014-12-19,14.12,14.22,13.8,13.82,96699,0
2014-12-22,13.89,13.925,13.74,13.81,44457,0
2014-12-23,13.92,14.35,13.44,13.65,55789,0
2014-12-24,13.62,13.94,13.16,13.84,51966,0
2014-12-26,13.79,14.48,13.7,14.29,34741,0
2014-12-29,14.65,14.73,14.31,14.34,37763,0
2014-12-30,14.32,14.68,14.32,14.5,32463,0
2014-12-31,14.59,14.94,14.55,14.57,38483,0
2015-01-02,14.58,14.72,13.62,14.23,65081,0
2015-01-05,14.14,15.09,14.14,15.04,26686,0
2015-01-06,15.21,15.54,15.06,15.23,87716,0
2015-01-07,15.35,15.37,15.1,15.2,21939,0
2015-01-08,15.28,15.3,14.89,14.97,27135,0
2015-01-09,14.92,15.05,14.92,14.94,21194,0
2015-01-12,14.97,15,14.91,14.94,18423,0
2015-01-13,15.05,15.3,14.55,14.69,68001,0
2015-01-14,14.56,14.71,14.23,14.62,19747,0
2015-01-15,14.67,14.74,13.39,13.57,43394,0
2015-01-16,13.5,13.62,13.29,13.37,40940,0
2015-01-20,13.23,13.32,12.93,13.27,47304,0
2015-01-21,13.21,13.84,13.14,13.71,56601,0
2015-01-22,13.77,14.03,13.76,13.98,49478,0
2015-01-23,14.34,14.34,13.92,14.18,37270,0
2015-01-26,14.06,14.42,13.96,14.42,30511,0
2015-01-27,14.43,14.66,14.34,14.65,32036,0
2015-01-28,14.7,14.7,14.54,14.63,30628,0
2015-01-29,14.67,14.9,14.46,14.8,32342,0
2015-01-30,14.8,15.65,14.73,14.99,42724,0
2015-02-02,15.05,15.64,14.62,15.59,35161,0
2015-02-03,15.61,16.1,15.61,16.06,74409,0
2015-02-04,16.11,16.21,15.15,15.21,71438,0
2015-02-05,15.28,15.67,15.11,15.6,15745,0
2015-02-06,15.25,15.29,14.18,14.23,73753,0
2015-02-09,14.25,14.63,14.05,14.44,27211,0
2015-02-10,14.16,14.63,14.16,14.49,23332,0
2015-02-11,14.63,14.89,14.51,14.82,19356,0
2015-02-12,15.07,15.28,14.89,15.12,20105,0
2015-02-13,15.11,15.25,15.05,15.16,24799,0
2015-02-17,15.13,15.18,15.01,15.1,22093,0
2015-02-18,15.12,15.285,15.1,15.2,10441,0
2015-02-19,15.22,15.22,14.99,15.07,17352,0
2015-02-20,15.05,15.28,15.03,15.13,11379,0
2015-02-23,15.18,15.22,14.75,14.91,13837,0
2015-02-24,14.83,14.83,14.55,14.65,18351,0
2015-02-25,14,14.76,13.924,14.71,27543,0
2015-02-26,14.63,15.58,14.63,15.35,19249,0
2015-02-27,15.42,15.42,15,15.14,15525,0
2015-03-02,15.17,15.4,15,15.36,31000,0
2015-03-03,15.21,15.65,15.1,15.61,37700,0
2015-03-04,15.52,15.52,15.03,15.38,14700,0
2015-03-05,15.36,15.54,15.1,15.54,9400,0
2015-03-06,15.38,15.6,15.37,15.49,41200,0
2015-03-09,15.6,15.66,15.32,15.65,13600,0
2015-03-10,15.52,15.52,14.79,14.99,17400,0
2015-03-11,15.09,15.67,15.04,15.44,22600,0
2015-03-12,15.72,16.12,15.65,16.08,42800,0
2015-03-13,16.12,16.64,16.12,16.45,50000,0
2015-03-16,16.5,16.5,16.18,16.47,36500,0
2015-03-17,16.39,16.5,16.2,16.26,40900,0
2015-03-18,16.19,16.47,16.11,16.28,32800,0
2015-03-19,16.33,16.41,16.26,16.31,12100,0
2015-03-20,16.33,16.41,16.26,16.35,51200,0
2015-03-23,16.33,16.38,16.21,16.22,39300,0
2015-03-24,16.29,16.5,16.2,16.26,20100,0
2015-03-25,16.3,16.34,15.78,15.78,16100,0
2015-03-26,15.72,16.3,15.72,16.22,17100,0
2015-03-27,16.2,16.46,16.17,16.3,13700,0
2015-03-30,16.41,16.41,16.09,16.2,13400,0
2015-03-31,16.44,16.44,15.76,15.96,29090,0
2015-04-01,15.85,16.07,15.7,16.05,32700,0
2015-04-02,15.99,16.05,15.86,15.97,25600,0
2015-04-06,15.94,16.11,15.39,16.04,22900,0
2015-04-07,16.04,16.09,15.74,15.75,16880,0
2015-04-08,15.83,16.04,15.83,15.9,42000,0
2015-04-09,15.83,15.91,15.45,15.74,17574,0
2015-04-10,15.81,15.9,15.58,15.87,13800,0
2015-04-13,15.81,15.9,15.8,15.85,9000,0
2015-04-14,15.8,15.93,15.67,15.91,10000,0
2015-04-15,15.83,15.95,15.79,15.9,23854,0
2015-04-16,15.7,15.95,15.7,15.85,9726,0
2015-04-17,15.75,15.9,15.14,15.16,22700,0
2015-04-20,15.17,15.35,14.87,15.35,22352,0
2015-04-21,15.39,15.905,15.24,15.84,14262,0
2015-04-22,15.9,15.9,15.7,15.85,20548,0
2015-04-23,15.83,15.86,15.64,15.79,20400,0
2015-04-24,15.79,15.92,15.686,15.9,19592,0
2015-04-27,15.92,16.11,15.73,15.88,36900,0
2015-04-28,15.77,16,15.77,15.93,10975,0
2015-04-29,16.07,16.07,15.86,15.94,43400,0
2015-04-30,15.99,16.05,15.69,15.78,48200,0
2015-05-01,15.77,16.18,15.77,15.95,35900,0
2015-05-04,16.25,16.56,15.86,15.92,50700,0
2015-05-05,15.88,16.03,15.74,15.86,53600,0
2015-05-06,15.95,16.085,15.85,15.9,27143,0
2015-05-07,15.94,16.04,15.76,15.79,43727,0
2015-05-08,15.88,15.98,15.48,15.62,14200,0
2015-05-11,15.58,15.77,15.11,15.12,11500,0
2015-05-12,15.08,15.16,14.76,15.1,9642,0
2015-05-13,15.05,15.27,14.92,15.03,23162,0
2015-05-14,15.16,15.34,14.92,15.09,17600,0
2015-05-15,15.01,15.42,15.01,15.16,17539,0
2015-05-18,15.2,15.39,15.02,15.19,12643,0
2015-05-19,15.13,15.46,15.08,15.23,13500,0
2015-05-20,15.18,15.55,15.18,15.35,9700,0
2015-05-21,15.42,15.48,15.29,15.4,12200,0
2015-05-22,15.4,15.9,15.33,15.45,23200,0
2015-05-26,15.29,15.54,15.19,15.27,29740,0
2015-05-27,15.27,15.45,15.25,15.43,10200,0
2015-05-28,15.01,15.58,15.01,15.5,14468,0
2015-05-29,15.42,15.52,14.87,15.32,14500,0
2015-06-01,15.09,15.95,15.09,15.9,23581,0
2015-06-02,15.83,15.9,15.35,15.71,14651,0
2015-06-03,15.63,15.94,15.63,15.8,12800,0
2015-06-04,15.65,15.77,15.27,15.55,35400,0
2015-06-05,15.59,15.96,14.78,15.84,21800,0
2015-06-08,15.54,16.05,15.54,15.74,18700,0
2015-06-09,15.61,15.85,15.58,15.69,8573,0
2015-06-10,15.89,16,15.76,15.91,16805,0
2015-06-11,16,16.06,15.75,15.97,75033,0
2015-06-12,16,16.14,15.9,16.04,55000,0
2015-06-15,16.06,16.84,15.96,16.84,111000,0
2015-06-16,16.68,17.44,16.53,16.64,51800,0
2015-06-17,16.62,16.75,16.44,16.6,20600,0
2015-06-18,15.75,16.14,14.78,14.8,631000,0
2015-06-19,14.66,15.13,14.51,14.57,284100,0
2015-06-22,14.56,14.94,14.56,14.87,114900,0
2015-06-23,14.84,15.36,14.84,15.18,45913,0
2015-06-24,15.17,15.6,14.94,15.03,76700,0
2015-06-25,15.22,15.22,14.81,15.08,73200,0
2015-06-26,15.07,15.3,14.77,14.78,114900,0
2015-06-29,14.81,15.42,14.27,14.48,81500,0
2015-06-30,14.4,15.07,14.19,14.37,83393,0
2015-07-01,14.41,14.81,14.41,14.7,21400,0
2015-07-02,14.74,14.83,14.16,14.34,44100,0
2015-07-06,14.5,14.53,13.96,14.19,46700,0
2015-07-07,14.23,14.34,13.93,14.19,28400,0
2015-07-08,14.44,14.44,13.89,14.06,45100,0
2015-07-09,14.24,14.34,13.99,14.27,40600,0
2015-07-10,14.39,14.42,14.24,14.36,17100,0
2015-07-13,14.36,14.48,14.34,14.39,384600,0
2015-07-14,14.3,14.745,14.3,14.53,53894,0
2015-07-15,14.6,14.65,14.18,14.25,22648,0
2015-07-16,14.38,14.47,14.04,14.3,15800,0
2015-07-17,14.18,14.47,14.13,14.32,43300,0
2015-07-20,14.47,14.47,13.97,14.06,52600,0
2015-07-21,14.21,14.37,13.91,14,43000,0
2015-07-22,14,14.13,13.82,14.01,61400,0
2015-07-23,14,14.09,13.8,13.87,58900,0
2015-07-24,13.94,14.09,13.79,13.94,57400,0
2015-07-27,13.87,14.09,13.71,13.85,96700,0
2015-07-28,13.97,14.39,13.73,14.27,30400,0
2015-07-29,14.1,14.5,14.1,14.34,33700,0
2015-07-30,14.25,14.52,14.25,14.45,54500,0
2015-07-31,11.96,15.23,11.58,14.77,55200,0
2015-08-03,14.82,14.9,14.5,14.59,67782,0
2015-08-04,14.64,14.91,14.59,14.66,49100,0
2015-08-05,14.71,15.24,14.46,14.7,47500,0
2015-08-06,14.72,14.87,14.231,14.67,37244,0
2015-08-07,14.41,14.8,14.18,14.6,22900,0
2015-08-10,14.64,14.64,14.36,14.43,19900,0
2015-08-11,14.27,14.49,14.07,14.17,30714,0
2015-08-12,14.02,14.5,13.8,14.32,55400,0
2015-08-13,14.46,14.46,14.03,14.07,50800,0
2015-08-14,14.1,14.36,13.99,14.11,58800,0
2015-08-17,14.15,14.37,13.99,14.13,51600,0
2015-08-18,13.95,14.49,13.83,14.38,42000,0
2015-08-19,14.39,14.46,14.01,14.06,49100,0
2015-08-20,13.88,14.18,13.78,13.9,251200,0
2015-08-21,13.76,14,13.71,13.95,53500,0
2015-08-24,13.85,13.94,13.26,13.51,44563,0
2015-08-25,14.02,14.07,13.64,13.74,74100,0
2015-08-26,14,14,13.58,13.96,47900,0
2015-08-27,14,14.22,13.24,13.57,212700,0
2015-08-28,13.59,14,13.36,13.96,23900,0
2015-08-31,13.86,14.34,13.81,14.14,54400,0
2015-09-01,13.92,14.09,13.63,13.86,41300,0
2015-09-02,13.98,14.2,13.74,13.99,42800,0
2015-09-03,14.04,14.08,13.5,13.96,35600,0
2015-09-04,13.77,14.01,13.25,13.88,366400,0
2015-09-08,14.07,14.07,13.48,13.56,43100,0
2015-09-09,13.65,13.96,13.49,13.57,33800,0
2015-09-10,13.46,13.67,13.37,13.62,23985,0
2015-09-11,13.51,13.94,13.4,13.77,26700,0
2015-09-14,13.68,14,13.63,13.86,21100,0
2015-09-15,13.85,13.91,13.6,13.66,23800,0
2015-09-16,13.67,13.79,13.64,13.69,39700,0
2015-09-17,13.62,13.89,13.52,13.67,183097,0
2015-09-18,13.67,13.99,13.65,13.97,62500,0
2015-09-21,14,14,13.76,13.86,32800,0
2015-09-22,13.75,13.96,13.7,13.89,58700,0
2015-09-23,13.98,13.99,13.83,13.92,41062,0
2015-09-24,13.91,13.97,13.8,13.89,53201,0
2015-09-25,14,14,13.7,13.73,40500,0
2015-09-28,13.66,13.93,13.61,13.7,58185,0
2015-09-29,13.68,13.77,13.41,13.48,37000,0
2015-09-30,13.45,13.68,13.45,13.52,38800,0
2015-10-01,13.47,13.59,13.18,13.3,87100,0
2015-10-02,13.23,13.49,12.77,13.32,91200,0
2015-10-05,13.39,13.39,13.23,13.26,35767,0
2015-10-06,13.25,14.05,12.78,12.87,34400,0
2015-10-07,12.87,12.97,12.64,12.85,55868,0
2015-10-08,12.83,13.25,12.83,13.18,21600,0
2015-10-09,13.24,14.45,13.07,13.11,15400,0
2015-10-12,13.14,13.17,12.67,12.81,20173,0
2015-10-13,12.82,12.9,12.4,12.4,21800,0
2015-10-14,12.45,12.69,12.27,12.27,21200,0
2015-10-15,12.35,12.76,12.3,12.67,76600,0
2015-10-16,12.69,12.82,12.48,12.55,14000,0
2015-10-19,12.53,13.28,12.5,12.6,28283,0
2015-10-20,12.61,12.81,12.45,12.75,31900,0
2015-10-21,12.79,13.1,12.67,12.67,44000,0
2015-10-22,12.73,12.97,12.56,12.73,25300,0
2015-10-23,12.75,14.61,12.75,13,34800,0
2015-10-26,12.8,13.14,12.8,12.97,55300,0
2015-10-27,12.97,13.12,12.47,12.7,25500,0
2015-10-28,12.68,13.07,12.65,12.98,38900,0
2015-10-29,12.97,13.23,12.86,12.95,18200,0
2015-10-30,13.26,14.25,13.15,13.24,154900,0
2015-11-02,14.12,14.39,13.93,13.98,133555,0
2015-11-03,14.01,14.86,13.96,14.07,84608,0
2015-11-04,14.1,14.25,13.96,14.17,97088,0
2015-11-05,14.14,14.3,13.99,14.1,87900,0
2015-11-06,14.12,14.14,13.97,14.06,32100,0
2015-11-09,14.05,14.1,13.67,13.91,32965,0
2015-11-10,14.03,14.1,13.55,14,37800,0
2015-11-11,13.98,14.08,13.88,13.93,21900,0
2015-11-12,13.91,14.02,13.76,13.98,48800,0
2015-11-13,13.85,14.05,13.51,13.92,53300,0
2015-11-16,13.87,14,13.84,13.97,22400,0
2015-11-17,13.95,14.08,13.71,13.93,88100,0
2015-11-18,13.93,14,13.86,13.99,33200,0
2015-11-19,14,14,13.83,13.97,28400,0
2015-11-20,14.07,14.09,13.96,13.99,39000,0
2015-11-23,14,14,13.68,13.99,41600,0
2015-11-24,13.9,14,13.89,13.99,53400,0
2015-11-25,13.99,14.04,13.8,13.99,65100,0
2015-11-27,13.99,14,13.94,13.99,39300,0
2015-11-30,14.07,14.07,13.91,13.92,111900,0
2015-12-01,14.01,14.45,13.9,14.1,111255,0
2015-12-02,14.17,14.21,13.91,14.06,135199,0
2015-12-03,14.05,14.15,13.89,13.93,85233,0
2015-12-04,13.88,14.3,13.83,13.87,187200,0
2015-12-07,13.83,13.83,13.6,13.68,48700,0
2015-12-08,13.53,13.68,13.19,13.19,51313,0
2015-12-09,13.6,13.6,12.85,12.99,58600,0
2015-12-10,13.09,13.14,12.69,12.7,37500,0
2015-12-11,12.62,12.8,12.29,12.31,45500,0
2015-12-14,12.38,12.73,12.07,12.12,33950,0
2015-12-15,12.12,12.29,12.02,12.24,26500,0
2015-12-16,12.59,12.59,12.17,12.32,64600,0
2015-12-17,12.33,12.98,12.33,12.42,37100,0
2015-12-18,12.48,13.02,12.48,12.99,130200,0
2015-12-21,13,13.07,12.72,12.98,82000,0
2015-12-22,13,13.34,12.83,13.29,40901,0
2015-12-23,13.31,13.31,13.11,13.24,42000,0
2015-12-24,13.54,13.54,13.07,13.11,14801,0
2015-12-28,13.41,13.44,12.99,13.27,41787,0
2015-12-29,13.31,13.34,13.08,13.25,69448,0
2015-12-30,13.23,13.23,12.875,12.98,24801,0
2015-12-31,12.98,13.21,12.45,12.81,52522,0
2016-01-04,12.66,12.76,12.42,12.66,30972,0
2016-01-05,12.96,13.3,12.71,12.75,43755,0
2016-01-06,12.64,12.91,12.64,12.91,27995,0
2016-01-07,12.7,13.24,11.93,11.98,107680,0
2016-01-08,12,12.28,11.9,12.12,36040,0
2016-01-11,12.14,12.24,11.84,12.15,34742,0
2016-01-12,12.22,12.22,11.62,11.73,75008,0
2016-01-13,11.77,11.84,10.8,10.91,55971,0
2016-01-14,10.99,11.18,10.17,10.63,52578,0
2016-01-15,10.38,11.38,9.88,9.89,58232,0
2016-01-19,10.3,10.52,9.41,9.47,85800,0
2016-01-20,9.45,10.14,9.23,10,67464,0
2016-01-21,10.1,10.7,10.03,10.47,85099,0
2016-01-22,10.63,10.65,10.37,10.4,93214,0
2016-01-25,10.32,10.32,9.3001,9.55,64222,0
2016-01-26,9.61,10.02,9.5,10.01,28250,0
2016-01-27,9.97,10.59,9.97,10,43395,0
2016-01-28,10.11,10.29,9.67,9.98,25307,0
2016-01-29,9.94,10.47,9.94,10.22,33289,0
2016-02-01,10.15,10.85,10.08,10.2,44730,0
2016-02-02,10.11,10.528,9.775,10.22,52536,0
2016-02-03,10.26,10.75,9.9,10.04,39427,0
2016-02-04,9.99,10.415,9.81,9.88,23173,0
2016-02-05,9.8,10.525,9.3,9.33,37890,0
2016-02-08,9.22,9.87,8.79,8.9,37645,0
2016-02-09,8.8,9.54,8.57,8.76,22845,0
2016-02-10,8.78,9.46,8.69,8.79,32549,0
2016-02-11,8.58,9.13,8.5,8.85,32304,0
2016-02-12,8.92,9.35,8.92,9.13,15261,0
2016-02-16,9.21,9.945,9.21,9.36,35925,0
2016-02-17,9.44,9.66,9.181,9.58,48085,0
2016-02-18,9.52,9.84,9.185,9.32,22196,0
2016-02-19,9.3,9.41,9.08,9.12,12167,0
2016-02-22,9.16,9.46,9.11,9.26,16139,0
2016-02-23,9.29,9.35,9.11,9.13,21844,0
2016-02-24,9.28,9.705,8.97,9.54,84453,0
2016-02-25,9.54,10.45,9.52,10,28170,0
2016-02-26,8.77,10.9,8.77,10.06,29565,0
2016-02-29,10.06,10.47,9.8705,9.98,81951,0
2016-03-01,10.09,10.24,9.93,10.07,70625,0
2016-03-02,10.03,10.17,10.03,10.1,19274,0
2016-03-03,10.15,10.22,9.98,10.17,18073,0
2016-03-04,10.15,11.17,10.15,11.1,45360,0
2016-03-07,10.98,11.6,10.95,11.52,39532,0
2016-03-08,11.8,12.37,11.02,11.29,28813,0
2016-03-09,11.28,11.625,11.28,11.62,19845,0
2016-03-10,11.62,11.72,11.35,11.42,18353,0
2016-03-11,11.51,11.74,11.4001,11.63,12910,0
2016-03-14,11.65,11.91,11.44,11.88,27735,0
2016-03-15,11.91,11.91,11.46,11.62,16494,0
2016-03-16,11.56,11.76,11.51,11.74,20849,0
2016-03-17,11.62,12.05,11.62,11.83,26394,0
2016-03-18,11.93,12.255,11.93,12,46903,0
2016-03-21,12.01,12.07,11.74,11.79,17879,0
2016-03-22,11.71,11.77,11.6,11.62,5956,0
2016-03-23,11.59,11.59,10.99,11.02,33915,0
2016-03-24,11.06,11.06,10.87,10.91,18407,0
2016-03-28,10.92,10.98,10.71,10.73,10085,0
2016-03-29,10.74,11,10.74,10.97,33807,0
2016-03-30,11.06,11.2,10.61,11.09,45902,0
2016-03-31,11.04,13.25,11.04,11.36,170908,0
2016-04-01,11.25,11.49,11.25,11.39,33112,0
2016-04-04,11.37,11.45,11.01,11.1,17540,0
2016-04-05,11.05,11.05,10.72,10.99,53793,0
2016-04-06,11,11.254,10.94,11.2,26420,0
2016-04-07,11.1,11.39,10.975,11.33,27161,0
2016-04-08,11.335,11.335,10.914,11.03,43418,0
2016-04-11,11.07,11.3,10.99,11.22,18674,0
2016-04-12,11.24,11.325,11.145,11.24,24257,0
2016-04-13,11.38,11.54,11.35,11.45,29023,0
2016-04-14,11.43,11.64,11.25,11.28,20616,0
2016-04-15,11.2,11.46,11.2,11.42,6554,0
2016-04-18,11.44,11.77,11.36,11.74,14234,0
2016-04-19,11.77,11.79,11.45,11.52,28588,0
2016-04-20,11.5,11.64,11.33,11.38,18113,0
2016-04-21,11.39,11.4,11.07,11.18,21214,0
2016-04-22,11.34,11.38,10.95,10.99,34323,0
2016-04-25,11.1,11.102,10.94,11.02,11416,0
2016-04-26,11.11,11.16,10.935,11.02,23807,0
2016-04-27,11.05,11.29,10.95,11.12,33135,0
2016-04-28,11.16,11.52,11.08,11.34,16781,0
2016-04-29,11.24,11.7699,11.24,11.5,46606,0
2016-05-02,11.66,12.14,11.66,11.98,42677,0
2016-05-03,11.9,12.01,11.63,11.7,59849,0
2016-05-04,11.58,11.99,11.525,11.82,27155,0
2016-05-05,11.83,12.24,11.735,11.8,40219,0
2016-05-06,11.55,11.83,11.48,11.71,20992,0
2016-05-09,11.6,11.8,11.55,11.69,10898,0
2016-05-10,11.71,11.78,11.59,11.68,15458,0
2016-05-11,11.62,11.62,11.33,11.37,9774,0
2016-05-12,11.44,11.4999,11.12,11.19,15465,0
2016-05-13,11.07,11.38,11,11.33,19209,0
2016-05-16,11.3,11.7,11.04,11.58,18290,0
2016-05-17,11.62,11.84,11.17,11.33,34907,0
2016-05-18,11.37,11.64,11.23,11.37,35831,0
2016-05-19,11.33,11.33,10.87,11.16,18339,0
2016-05-20,11.26,11.86,10.95,11.59,45620,0
2016-05-23,11.61,11.61,11.44,11.5,11570,0
2016-05-24,11.52,11.92,11.24,11.76,31495,0
2016-05-25,11.9,12.32,11.9,12.26,34359,0
2016-05-26,12.32,12.855,12.07,12.21,21977,0
2016-05-27,12.41,12.825,12.01,12.42,25066,0
2016-05-31,12.42,12.705,12.15,12.56,22847,0
2016-06-01,12.63,12.745,12.41,12.63,41429,0
2016-06-02,12.74,13.01,12.52,12.97,24706,0
2016-06-03,12.88,13.08,12.78,12.99,25547,0
2016-06-06,13.13,13.7899,12.9301,12.98,20898,0
2016-06-07,12.95,13.08,12.93,12.96,43625,0
2016-06-08,13.09,13.31,12.92,13.22,36620,0
2016-06-09,13.22,13.2595,13,13.13,38925,0
2016-06-10,13.17,13.2,12.65,12.7,54935,0
2016-06-13,12.64,13.1,12.47,12.73,59902,0
2016-06-14,12.59,12.7,12.16,12.37,35331,0
2016-06-15,12.24,12.47,12.1933,12.31,33050,0
2016-06-16,12.26,12.29,11.96,12,26164,0
2016-06-17,11.93,12.45,11.81,12.03,56960,0
2016-06-20,12.28,13.1799,12.13,12.13,14778,0
2016-06-21,12.16,12.2,11.95,12.07,18874,0
2016-06-22,12.13,12.23,11.85,11.93,10637,0
2016-06-23,11.93,12.16,11.76,12.06,50736,0
2016-06-24,11.76,11.969,11.44,11.74,106789,0
2016-06-27,11.72,11.72,11.43,11.44,23967,0
2016-06-28,11.63,11.7099,11.38,11.5,24756,0
2016-06-29,11.65,11.85,11.59,11.8,16208,0
2016-06-30,11.87,12.25,11.73,12.22,32455,0
2016-07-01,12.18,12.47,11.9,11.995,38361,0
2016-07-05,11.91,12.07,11.759,11.94,26363,0
2016-07-06,11.9,12.0899,11.8,12,36985,0
2016-07-07,11.97,12.15,11.9,12.09,25049,0
2016-07-08,12.18,12.72,12.18,12.7,25413,0
2016-07-11,12.72,12.85,12.284,12.63,49859,0
2016-07-12,12.67,12.7,12.53,12.63,21505,0
2016-07-13,12.64,12.8,12.47,12.63,28990,0
2016-07-14,12.52,12.67,12.45,12.61,14077,0
2016-07-15,12.71,12.71,12.32,12.65,24397,0
2016-07-18,12.6,12.72,12.52,12.65,7486,0
2016-07-19,12.605,12.79,12.5,12.68,26312,0
2016-07-20,12.74,13.09,12.5524,12.95,27199,0
2016-07-21,12.98,13.04,12.63,12.73,12652,0
2016-07-22,12.72,13.05,12.66,12.97,24306,0
2016-07-25,12.75,13.039,12.6838,12.98,10764,0
2016-07-26,13.07,13.16,13.04,13.14,14276,0
2016-07-27,13.18,13.74,13.18,13.65,15268,0
2016-07-28,13.75,13.768,13.56,13.7,36594,0
2016-07-29,13.93,14.53,13.7,14.3,146857,0
2016-08-01,14.43,14.48,14,14.33,40862,0
2016-08-02,14.28,14.28,13.8,13.83,40811,0
2016-08-03,13.82,14.07,13.82,13.91,21124,0
2016-08-04,14.02,14.07,13.63,13.63,14168,0
2016-08-05,13.76,13.94,13.66,13.8,56809,0
2016-08-08,14.01,14.28,13.86,14.18,38586,0
2016-08-09,14.25,14.47,13.91,14.43,26617,0
2016-08-10,14.48,14.48,14.2001,14.22,24382,0
2016-08-11,14.25,14.4,14.01,14.14,23042,0
2016-08-12,14.27,14.27,13.55,13.65,46614,0
2016-08-15,13.65,14.25,13.65,13.85,24056,0
2016-08-16,13.85,13.85,13.517,13.69,19508,0
2016-08-17,13.95,13.9897,13.73,13.87,24116,0
2016-08-18,13.98,14.48,13.98,14.26,41822,0
2016-08-19,14.27,14.5,14.08,14.14,74224,0
2016-08-22,14.15,14.2,14,14.12,64638,0
2016-08-23,14.23,14.75,13.99,14.6,41868,0
2016-08-24,14.54,14.6,14.37,14.52,27699,0
2016-08-25,14.54,14.78,14.54,14.7,25176,0
2016-08-26,14.72,15.19,14.72,14.86,31455,0
2016-08-29,14.96,15.2,14.89,15.05,21370,0
2016-08-30,15.18,15.4,15.18,15.33,36068,0
2016-08-31,15.33,15.35,15.13,15.17,27857,0
2016-09-01,15.2,15.2403,14.98,15.19,20293,0
2016-09-02,15.79,16.14,15.74,16.08,121917,0
2016-09-06,16.28,16.47,16.12,16.18,76061,0
2016-09-07,16.29,16.49,16.05,16.12,49412,0
2016-09-08,16.22,16.28,16.085,16.22,33443,0
2016-09-09,16.15,16.31,15.58,15.58,64896,0
2016-09-12,15.5,15.65,15.37,15.51,37468,0
2016-09-13,15.46,15.82,15.31,15.63,47992,0
2016-09-14,15.72,15.77,15.51,15.59,39710,0
2016-09-15,15.6,15.77,15.53,15.77,16681,0
2016-09-16,15.9,15.94,15.6,15.67,73718,0
2016-09-19,15.84,16.09,15.72,15.825,39636,0
2016-09-20,15.94,15.94,15.59,15.63,26821,0
2016-09-21,15.75,15.95,15.58,15.91,17715,0
2016-09-22,16,16.43,16,16.38,47194,0
2016-09-23,16.36,16.66,16.32,16.55,22808,0
2016-09-26,16.5,16.52,16.2463,16.39,47245,0
2016-09-27,16.56,16.68,16.5,16.53,27128,0
2016-09-28,16.65,16.68,16.5004,16.67,38255,0
2016-09-29,16.81,16.97,16.51,16.55,31283,0
2016-09-30,16.56,16.76,16.5,16.62,34841,0
2016-10-03,16.78,16.85,16.59,16.62,50203,0
2016-10-04,16.7,16.87,16.56,16.7,36834,0
2016-10-05,16.84,16.84,16.58,16.6,48500,0
2016-10-06,16.57,16.57,16.1673,16.42,56471,0
2016-10-07,16.5,16.5,15.87,16.06,45890,0
2016-10-10,16.1,16.362,16.1,16.19,23392,0
2016-10-11,16.15,16.15,15.7,15.81,18894,0
2016-10-12,15.82,16.05,15.68,15.9,35390,0
2016-10-13,15.82,16.16,15.82,15.97,30169,0
2016-10-14,16.08,16.24,15.85,15.88,34992,0
2016-10-17,16,16.1,15.95,16.05,27394,0
2016-10-18,16.1,16.85,16.1,16.75,39000,0
2016-10-19,16.75,16.75,16.35,16.35,21078,0
2016-10-20,16.45,16.65,16.255,16.3,21717,0
2016-10-21,16.4,16.45,16.15,16.25,36423,0
2016-10-24,16.5,16.7,16.45,16.5,32439,0
2016-10-25,16.55,16.6,16.2,16.2,25494,0
2016-10-26,16.2,16.3,16.19,16.25,22037,0
2016-10-27,16.35,16.35,15.25,15.35,59632,0
2016-10-28,15.55,16.15,15.35,16.05,76910,0
2016-10-31,16.15,16.2,15.95,15.95,57571,0
2016-11-01,16,16.05,15.75,15.85,44109,0
2016-11-02,15.9,16,15.8753,15.9,28550,0
2016-11-03,16,16,15.85,15.95,17736,0
2016-11-04,15.9,16.6,15.9,16.1,87268,0
2016-11-07,16.2,16.3,16.05,16.15,49292,0
2016-11-08,16.15,16.3,16.05,16.2,22145,0
2016-11-09,15.95,16.45,15.9,16.2,54233,0
2016-11-10,16.35,16.85,16.1,16.6,62722,0
2016-11-11,16.55,17.35,16.55,17,119892,0
2016-11-14,17.25,17.45,16.9,17.1,63559,0
2016-11-15,17.1,17.2818,16.9,17.05,63773,0
2016-11-16,16.95,17.15,16.75,17,54975,0
2016-11-17,17,17.125,16.55,16.85,60925,0
2016-11-18,16.8,16.8,16,16.15,102491,0
2016-11-21,16.05,16.3338,15.8,16.15,78717,0
2016-11-22,16.15,16.45,16.1,16.25,73655,0
2016-11-23,16.4,16.4,16.05,16.35,73911,0
2016-11-25,16.3,16.5,16.2,16.3,41452,0
2016-11-28,16.4,16.7,16.15,16.3,96581,0
2016-11-29,16.35,16.75,16.05,16.25,69095,0
2016-11-30,16.3,16.3,15.607,15.85,44576,0
2016-12-01,15.8,16.05,15.5485,15.95,60175,0
2016-12-02,15.9,16.15,15.9,16.1,43908,0
2016-12-05,16.15,16.2,15.925,16.05,39204,0
2016-12-06,16,16.19,15.75,15.9,60630,0
2016-12-07,15.8,16.025,15.8,15.9,44465,0
2016-12-08,15.9,16.15,15.7,16,61507,0
2016-12-09,16.15,16.15,15.8,15.9,45416,0
2016-12-12,15.75,16.1,15.6,15.85,51705,0
2016-12-13,15.95,15.95,15.438,15.45,64610,0
2016-12-14,15.5,15.5274,15.2,15.35,67325,0
2016-12-15,15.25,15.4,15.2,15.3,75851,0
2016-12-16,15.35,15.35,15.05,15.1,191975,0
2016-12-19,15.2,15.25,15.05,15.1,95670,0
2016-12-20,15.1,15.55,15.1,15.5,100093,0
2016-12-21,15.5,16.45,15.5,16.25,65631,0
2016-12-22,16.2656,16.4,15.8,16.3,53530,0
2016-12-23,16.25,16.425,15.85,16.25,28624,0
2016-12-27,16.4,16.4,15.8,15.85,32418,0
2016-12-28,16,16.2,15.8,16.15,54522,0
2016-12-29,16.15,16.25,16,16.1,51014,0
2016-12-30,16.15,16.3,15.75,15.8,58720,0
2017-01-03,15.95,16.45,15.95,16.45,88569,0
2017-01-04,16.5,16.8,16.45,16.65,46182,0
2017-01-05,16.8,16.9,16.5,16.5,22176,0
2017-01-06,16.65,16.65,16,16.05,35465,0
2017-01-09,16.05,16.35,15.95,16.25,31093,0
2017-01-10,16.35,16.45,16.2,16.35,26825,0
2017-01-11,16.4,16.4,15.95,16,26930,0
2017-01-12,16.1,16.15,15.85,16.1,25311,0
2017-01-13,16.25,16.35,16.1171,16.35,25080,0
2017-01-17,16.35,16.4,16.1,16.1,25762,0
2017-01-18,16.15,16.3,16.05,16.05,16847,0
2017-01-19,16.05,16.1,15.95,16.05,25545,0
2017-01-20,16.05,16.3,15.975,16.2,46043,0
2017-01-23,16.35,16.975,16.2,16.95,39447,0
2017-01-24,17,18,17,17.95,106389,0
2017-01-25,18.05,18.6,17.95,18.5,122799,0
2017-01-26,18.6,19.125,18.6,18.9,113975,0
2017-01-27,18.9,18.9,17.75,18,61865,0
2017-01-30,18,18.375,17.701,18.05,71558,0
2017-01-31,18.05,18.05,17.5,17.65,89685,0
2017-02-01,17.75,18.2,17.5,17.55,31260,0
2017-02-02,17.6,17.95,17.4,17.5,48478,0
2017-02-03,17.65,17.875,17.3,17.8,41144,0
2017-02-06,17.7,18.1,17.6,17.95,58331,0
2017-02-07,17.95,18.05,16.75,16.85,86412,0
2017-02-08,16.75,16.875,16.5,16.85,54612,0
2017-02-09,16.85,17.05,16.55,17,42017,0
2017-02-10,17,17.1152,16.3,16.5,80576,0
2017-02-13,16.55,16.75,16.45,16.6,62386,0
2017-02-14,16.6,16.95,16.5,16.85,62035,0
2017-02-15,16.8,16.95,16.65,16.9,32611,0
2017-02-16,16.9,17.175,16.9,17.05,46056,0
2017-02-17,17.15,17.15,16.55,16.7,43595,0
2017-02-21,16.75,16.95,16.55,16.65,47018,0
2017-02-22,16.65,16.9,16.65,16.8,30159,0
2017-02-23,16.8,16.85,16.6,16.7,43089,0
2017-02-24,15.5,16.3,14.9001,16.2,252782,0
2017-02-27,16.25,16.6,16.05,16.55,88739,0
2017-02-28,16.55,16.55,16.1,16.5,93376,0
2017-03-01,16.7,17.1,16.6,16.9,64031,0
2017-03-02,16.9,17.013,16.65,16.85,58692,0
2017-03-03,16.9,17.05,16.75,16.875,42298,0
2017-03-06,16.8,16.95,16.5,16.7,56055,0
2017-03-07,16.8,17.1,16.8,17,37776,0
2017-03-08,17.05,17.05,16.75,16.8,62308,0
2017-03-09,16.8,16.85,16.25,16.5,55239,0
2017-03-10,16.55,16.7,16.25,16.45,27682,0
2017-03-13,16.55,16.6,16.1,16.25,31837,0
2017-03-14,16.1,16.3,16,16.1,13699,0
2017-03-15,16.1,16.45,16.0236,16.35,22406,0
2017-03-16,16.45,16.6741,16.4,16.6,39588,0
2017-03-17,16.45,17.35,16.45,16.95,103836,0
2017-03-20,17,17.033,16.65,16.85,26540,0
2017-03-21,16.95,16.95,16.25,16.25,48630,0
2017-03-22,16.3,16.3,15.925,16.1,51396,0
2017-03-23,16.1,16.625,16.1,16.4,29358,0
2017-03-24,16.5,16.65,16.05,16.15,29515,0
2017-03-27,16.15,16.55,15.95,16.45,18629,0
2017-03-28,16.4,16.65,16.25,16.55,27114,0
2017-03-29,16.3,16.575,16.2,16.45,71807,0
2017-03-30,16.3,16.6,16.3,16.55,22319,0
2017-03-31,16.5,16.595,16.35,16.45,27597,0
2017-04-03,16.45,16.555,16.15,16.2,41306,0
2017-04-04,16.05,16.35,16,16.3,36415,0
2017-04-05,16.25,16.5,15.65,15.9,41357,0
2017-04-06,15.8,16.25,15.7,16.05,30483,0
2017-04-07,16,16.5,15.95,16.25,26089,0
2017-04-10,16.25,16.65,16.07,16.2,28129,0
2017-04-11,16.15,16.45,15.85,15.95,56504,0
2017-04-12,15.95,16.4,15.75,16.3,42780,0
2017-04-13,16.25,16.65,16.2,16.3,26616,0
2017-04-17,16.3,16.65,16.3,16.65,20877,0
2017-04-18,16.6,16.75,16.525,16.75,22442,0
2017-04-19,16.75,16.85,16.65,16.8,24263,0
2017-04-20,16.95,16.95,16.3,16.75,62343,0
2017-04-21,16.55,16.75,16.54,16.6,30635,0
2017-04-24,16.9,16.9,16.7,16.8,31761,0
2017-04-25,16.8,16.95,16.65,16.75,47041,0
2017-04-26,16.55,17.35,16.55,16.9,59312,0
2017-04-27,17,17.05,16.65,16.7,39540,0
2017-04-28,17,17.95,16.85,17.55,129414,0
2017-05-01,17.55,17.95,17.55,17.75,69777,0
2017-05-02,17.9,18.3,17.3,17.45,83781,0
2017-05-03,17.45,17.6,16.85,17,136237,0
2017-05-04,17.15,17.55,16.9,17.15,99467,0
2017-05-05,17.15,17.25,17,17.15,55446,0
2017-05-08,17.3,17.35,17.2,17.3,56987,0
2017-05-09,17.3,17.4,17.2,17.35,70387,0
2017-05-10,17.25,17.4,17.225,17.3,49326,0
2017-05-11,17.25,17.45,17.15,17.4,61761,0
2017-05-12,17.3,17.45,16.65,16.75,99312,0
2017-05-15,16.75,17.15,16.7,16.95,106890,0
2017-05-16,17,17.05,16.75,17,45273,0
2017-05-17,16.85,16.9,16.5,16.6,58735,0
2017-05-18,16.8,16.8,16.15,16.3,60248,0
2017-05-19,16.45,16.95,15.8,16.3,61560,0
2017-05-22,16.4,16.75,16,16.6,79393,0
2017-05-23,16.55,16.75,16.25,16.35,56771,0
2017-05-24,16.45,16.5,16,16.35,42481,0
2017-05-25,16.45,16.5,15.901,16.1,28329,0
2017-05-26,16.15,16.2,15.8,15.95,24394,0
2017-05-30,15.9,16,15.75,15.8,48684,0
2017-05-31,15.85,15.85,15.5,15.6625,32513,0
2017-06-01,15.7,16.35,15.65,16.2,56061,0
2017-06-02,16.2,16.85,16.2,16.35,34594,0
2017-06-05,16.25,16.35,16.05,16.15,30900,0
2017-06-06,16.05,16.4,15.7,16.15,24816,0
2017-06-07,16.2,16.3525,16.1501,16.3,20735,0
2017-06-08,16.3,16.65,16.2,16.45,26968,0
2017-06-09,16.3,16.75,16.1058,16.5,67372,0
2017-06-12,16.6,17.4,16.6,17.2,102457,0
2017-06-13,17.25,17.85,17.25,17.8,224632,0
2017-06-14,17.85,18.35,17.5,17.95,113841,0
2017-06-15,17.85,18.25,17.405,18.15,69821,0
2017-06-16,17.9,18.4,17.65,18.3,99330,0
2017-06-19,18.4,18.75,17.75,18.75,100485,0
2017-06-20,18.75,19.15,18.5789,19.1,98948,0
2017-06-21,19.45,19.55,18.9,18.95,108528,0
2017-06-22,18.95,18.95,18.775,18.9,33301,0
2017-06-23,18.85,19.7,18.85,19.5,264208,0
2017-06-26,19.75,20.1,19.5,19.85,135223,0
2017-06-27,19.8,19.85,19.45,19.55,156571,0
2017-06-28,19.55,20,19.4,19.8,98002,0
2017-06-29,19.85,20,19.4,20,43244,0
2017-06-30,20,20.3,19.4,20.05,36486,0
2017-07-03,20.15,20.25,19.95,20.05,24278,0
2017-07-05,20.05,20.45,19.6837,20.4,57991,0
2017-07-06,20.3,20.3,19.7,19.75,53185,0
2017-07-07,19.875,20.25,19.3,19.9,66267,0
2017-07-10,19.9,20.35,19.5,20.15,51197,0
2017-07-11,20.05,20.5,19.875,20.15,80648,0
2017-07-12,20.15,20.5,19.85,20.2,76294,0
2017-07-13,20.25,20.25,19.7,19.95,41798,0
2017-07-14,19.9,20.15,19.7,19.95,37780,0
2017-07-17,20.3,20.35,19.85,19.85,62486,0
2017-07-18,19.8,20,19.45,19.8,90317,0
2017-07-19,19.05,19.372,18.5,19.05,1264054,0
2017-07-20,19.05,19.35,18.25,18.35,97149,0
2017-07-21,18.5,18.5,17.55,17.6,225932,0
2017-07-24,17.7,18.65,17.5,18.55,86086,0
2017-07-25,18.5,18.95,18.5,18.85,47724,0
2017-07-26,18.8,19.05,18.35,18.35,72375,0
2017-07-27,18.4,18.85,18.35,18.55,107329,0
2017-07-28,18.55,18.6,17.15,17.15,163320,0
2017-07-31,17.05,17.25,16.05,16.05,252723,0
2017-08-01,16.15,16.3,15.1,15.3,353140,0
2017-08-02,15.25,15.65,15.25,15.25,175567,0
2017-08-03,15.25,15.75,15.25,15.25,179618,0
2017-08-04,15.45,15.85,15.25,15.25,155521,0
2017-08-07,15.65,16.1,15.4,15.4,310944,0
2017-08-08,15.3,15.5,15.25,15.25,126505,0
2017-08-09,15.3,15.5,15.1,15.2,139275,0
2017-08-10,15.3,15.45,15.05,15.1,103947,0
2017-08-11,15,15.75,14.95,15.4,217787,0
2017-08-14,15.4,15.9,15.35,15.7,172420,0
2017-08-15,15.65,15.85,15.5,15.7,196800,0
2017-08-16,15.7,16.1,15.55,16.05,147904,0
2017-08-17,16,16.05,14.975,15.1,283598,0
2017-08-18,15,15.45,14.95,15,133199,0
2017-08-21,14.95,15.05,14.8,14.8,100673,0
2017-08-22,14.85,15.0265,14.7,14.9,106487,0
2017-08-23,14.85,14.975,14.65,14.75,96567,0
2017-08-24,14.75,15,14.7,14.9,91553,0
2017-08-25,14.95,15.35,14.9,15.05,63025,0
2017-08-28,15,15.1,15,15.05,80111,0
2017-08-29,15,15.1,14.9,14.9,70168,0
2017-08-30,14.85,15.1,14.8,15.05,115204,0
2017-08-31,15.05,15.6,15.05,15.45,96717,0
2017-09-01,15.5,15.7,15.4,15.65,51983,0
2017-09-05,15.65,15.75,15.4,15.55,120604,0
2017-09-06,15.55,15.6,15.15,15.35,63925,0
2017-09-07,15.35,15.5515,15.3,15.35,41691,0
2017-09-08,15.3,15.75,15.275,15.5,91050,0
2017-09-11,15.45,15.75,15.25,15.65,55072,0
2017-09-12,15.6,16.55,15.45,16.4,106578,0
2017-09-13,16.45,16.725,16.25,16.55,77041,0
2017-09-14,16.45,16.75,16.35,16.4,92531,0
2017-09-15,16.45,16.6,16.25,16.35,153879,0
2017-09-18,16.35,16.7,16.25,16.35,77418,0
2017-09-19,16.35,16.85,16.2,16.75,82380,0
2017-09-20,16.85,17.1,16.55,16.6,73355,0
2017-09-21,16.6,16.9,16.45,16.55,55222,0
2017-09-22,16.55,17.05,16.55,16.6,77878,0
2017-09-25,16.55,16.65,16.1,16.45,45934,0
2017-09-26,16.55,16.7,16.3326,16.6,40942,0
2017-09-27,16.6,17,16.55,16.9,60303,0
2017-09-28,16.95,17,16.6,17,32313,0
2017-09-29,16.95,17.3,16.825,17.1,87525,0
2017-10-02,17.25,17.425,17.1,17.25,56618,0
2017-10-03,17.25,17.45,17.1,17.15,152423,0
2017-10-04,17.2999,17.5,17.15,17.4,92832,0
2017-10-05,17.5,17.875,17.45,17.65,48644,0
2017-10-06,17.55,17.85,17.55,17.7,23721,0
2017-10-09,17.85,17.85,17.2,17.25,37510,0
2017-10-10,17.4,17.45,17.1,17.25,42367,0
2017-10-11,17.2855,17.4,17.05,17.3,65680,0
2017-10-12,17.35,17.5,17.1,17.1,45409,0
2017-10-13,17.1,17.275,16.9,17.15,26710,0
2017-10-16,17.3,17.45,17,17.3,46301,0
2017-10-17,17.3,17.4,17.25,17.3,27590,0
2017-10-18,17.2,17.4,17.05,17.25,38447,0
2017-10-19,17.2,17.4,16.8,17.05,73713,0
2017-10-20,17.25,17.6,17.15,17.3,27190,0
2017-10-23,17.3,17.4,17.15,17.15,27244,0
2017-10-24,17.15,17.7,17.15,17.3,22157,0
2017-10-25,17.3,17.6396,16.75,16.95,50554,0
2017-10-26,17.1,17.4,16.9,17.1,56613,0
2017-10-27,17.599,17.7,16.5,16.95,88309,0
2017-10-30,16.9,16.9,16.025,16.35,110896,0
2017-10-31,16.2,17.05,16.2,16.65,120290,0
2017-11-01,16.85,16.85,16.35,16.45,56228,0
2017-11-02,16.5,16.65,16.1,16.35,43369,0
2017-11-03,16.35,16.75,15.9,16.075,56885,0
2017-11-06,16.05,16.5,16.05,16.15,48587,0
2017-11-07,16.15,16.3,16,16.15,76440,0
2017-11-08,16.05,16.5,16.0161,16.35,47305,0
2017-11-09,16.3,16.4,16.1,16.25,54580,0
2017-11-10,16.1,16.85,16.1,16.7,58785,0
