Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.1,22.6,21.6,22.5,107280,0
2005-02-28,22.5,22.5,21.55,22,122680,0
2005-03-01,21.6,22.15,21.55,22,137760,0
2005-03-02,21.65,22.25,21.6,21.7,76560,0
2005-03-03,22,22.2,21.45,22.05,93440,0
2005-03-04,21.95,22.25,21.7,21.75,78500,0
2005-03-07,21.7,22,20.85,21.05,138780,0
2005-03-08,21,21.7,20.8,21.7,255800,0
2005-03-09,21.5,21.55,20.8,21.1,179660,0
2005-03-10,21,21.5,20.85,21.2,121720,0
2005-03-11,21.2,21.5,20.65,21.5,118900,0
2005-03-14,21.5,21.85,21.25,21.85,106560,0
2005-03-15,22,22,21.2,21.25,128680,0
2005-03-16,21.15,21.6,20.8,21.35,129000,0
2005-03-17,21.15,21.4,20.75,21.2,100120,0
2005-03-18,21.5,21.5,20.75,21.05,327880,0
2005-03-21,20.9,20.95,20.5,20.85,93440,0
2005-03-22,20.7,21.15,20.6,20.65,155620,0
2005-03-23,20.5,20.55,20.05,20.05,75340,0
2005-03-24,20.65,20.85,20.25,20.25,218340,0
2005-03-28,20.4,21.45,20.35,20.8,191640,0
2005-03-29,20.9,21.15,20,20.15,191320,0
2005-03-30,20.5,21.3,20.25,21.25,187320,0
2005-03-31,21.25,21.3,20.8,21.25,177560,0
2005-04-01,21.15,21.65,20.8,20.9,147840,0
2005-04-04,20.95,21.5,20.65,21.45,146760,0
2005-04-05,21.5,21.75,21.1,21.3,70760,0
2005-04-06,21.5,21.9,21.4,21.5,99540,0
2005-04-07,21.65,22.15,21.5,21.95,91380,0
2005-04-08,21.85,22,21.5,21.5,80320,0
2005-04-11,21.45,21.75,20.95,21,69340,0
2005-04-12,21,21.75,20.85,21.2,117580,0
2005-04-13,21.2,21.8,21.15,21.55,118080,0
2005-04-14,21.65,21.95,20.8,20.85,232380,0
2005-04-15,20.9,21,20.25,20.5,150820,0
2005-04-18,20.5,20.9,20.3,20.75,130620,0
2005-04-19,20.85,21.1,20.55,21,99580,0
2005-04-20,20.85,21.2,20.3,20.3,145540,0
2005-04-21,20.7,21.35,20.5,21.15,152420,0
2005-04-22,20.9,21.15,20.5,21.15,111060,0
2005-04-25,21.15,21.15,20.2,20.25,245520,0
2005-04-26,20,20.4,19.7,19.75,235520,0
2005-04-27,19.55,20.3,19,20.1,263540,0
2005-04-28,19.85,20,19.6,19.7,81820,0
2005-04-29,19.7,20,18.7,20,297100,0
2005-05-02,20.15,20.15,19.15,19.75,340280,0
2005-05-03,19.5,19.65,18.65,19,377680,0
2005-05-04,19.95,20,19.25,19.45,267140,0
2005-05-05,19.65,19.85,19.15,19.5,196480,0
2005-05-06,19.75,20.15,19.5,20.05,156380,0
2005-05-09,20.1,20.35,19.8,20.25,93180,0
2005-05-10,19.75,19.95,19.15,19.55,87240,0
2005-05-11,19.65,19.9,19.05,19.8,99700,0
2005-05-12,19.9,19.9,19.25,19.85,130600,0
2005-05-13,19.75,19.95,18.75,18.9,91120,0
2005-05-16,18.85,19,17.5,17.55,1711360,0
2005-05-17,17.75,18.5,17.75,18.2,678960,0
2005-05-18,18.75,18.95,18.4,18.55,526340,0
2005-05-19,19,19.4,18.9,19.35,578260,0
2005-05-20,19.5,19.5,19.1,19.2,251200,0
2005-05-23,19.3,19.5,19.15,19.25,114080,0
2005-05-24,19.05,19.35,19,19.2,130500,0
2005-05-25,19.05,19.5,19,19.3,311080,0
2005-05-26,19.6,19.85,19.5,19.7,105640,0
2005-05-27,19.8,19.9,19.55,19.65,60020,0
2005-05-31,19.65,19.9,19.35,19.75,152480,0
2005-06-01,19.6,20.25,19.6,19.95,222740,0
2005-06-02,19.8,20.25,19.75,20,377480,0
2005-06-03,20,20.15,20,20,176040,0
2005-06-06,20.1,20.2,19.95,20.05,289160,0
2005-06-07,20.15,20.5,20,20,171840,0
2005-06-08,20,20.35,20,20,163460,0
2005-06-09,20,20.7,20,20.65,262880,0
2005-06-10,20.75,20.95,20.3,20.6,165240,0
2005-06-13,20.35,20.8,20,20.7,126600,0
2005-06-14,20.65,21,20.4,20.95,101060,0
2005-06-15,20.95,21.1,20.7,21.05,211020,0
2005-06-16,21,21.45,20.8,21.35,147380,0
2005-06-17,21.45,21.5,21,21.1,329040,0
2005-06-20,20.75,21.2,20.45,21.1,275160,0
2005-06-21,20.85,21.05,20.65,21,126020,0
2005-06-22,21.1,21.4,20.85,21.3,102120,0
2005-06-23,21,21.4,20.65,20.7,116860,0
2005-06-24,20.55,21.15,20.5,21.1,160780,0
2005-06-27,20.8,21.2,20.5,20.95,273180,0
2005-06-28,21.1,21.35,21.05,21.3,139520,0
2005-06-29,21.4,21.45,21.05,21.4,84940,0
2005-06-30,21.4,21.65,21.3,21.5,236220,0
2005-07-01,21.65,22.3,21.35,22.25,171160,0
2005-07-05,22.15,22.5,21.8,22.45,127280,0
2005-07-06,22.45,22.6,21.75,22.15,317060,0
2005-07-07,21.4,22.4,21,21.9,303520,0
2005-07-08,21.9,22.5,21.8,22.45,181840,0
2005-07-11,22.35,22.85,22.25,22.85,217700,0
2005-07-12,22.65,23.15,22.55,22.9,249120,0
2005-07-13,22.85,23.2,22.8,23,149640,0
2005-07-14,23.2,23.2,22.5,22.9,146700,0
2005-07-15,22.75,23.1,22.35,22.75,252940,0
2005-07-18,22.55,22.75,22.3,22.5,146500,0
2005-07-19,22.55,22.75,22.45,22.65,241840,0
2005-07-20,22.45,23.15,22.45,23,332120,0
2005-07-21,23.1,23.25,22.75,23,188080,0
2005-07-22,22.95,23.25,22.8,23.2,191180,0
2005-07-25,23.05,23.3,22.7,22.8,138740,0
2005-07-26,23.05,23.5,22.65,23,172000,0
2005-07-27,23.15,23.2,22.7,23.15,105400,0
2005-07-28,23.1,23.4,22.5,23,127900,0
2005-07-29,22.65,22.95,21.95,22.7,261420,0
2005-08-01,22.5,23,22.25,22.65,156500,0
2005-08-02,22.55,22.9,22.25,22.9,148640,0
2005-08-03,22.65,22.75,22.1,22.55,262140,0
2005-08-04,22.4,22.65,22,22.05,126280,0
2005-08-05,22.05,22.25,20.1,22.2,237720,0
2005-08-08,22.5,22.75,21,21.3,339100,0
2005-08-09,21.25,21.45,20.45,20.7,288800,0
2005-08-10,20.7,20.85,20,20.1,267600,0
2005-08-11,20.05,20.75,20,20.5,215580,0
2005-08-12,20.5,20.75,20.15,20.6,173960,0
2005-08-15,20.55,21.2,20.35,20.85,162520,0
2005-08-16,20.7,20.85,20.25,20.6,178000,0
2005-08-17,20.35,21.15,20.35,20.9,140060,0
2005-08-18,20.75,21.1,20.5,20.8,111380,0
2005-08-19,20.75,21.3,20.7,21.25,134400,0
2005-08-22,21.4,21.5,20.4,20.95,139480,0
2005-08-23,20.9,21.15,20.55,20.7,154900,0
2005-08-24,20.7,21,20.6,20.65,150560,0
2005-08-25,20.8,21,20.6,20.95,135680,0
2005-08-26,20.9,20.9,20.25,20.35,129780,0
2005-08-29,20.05,20.95,20.05,20.95,151660,0
2005-08-30,20.9,21.3,20.5,20.55,246120,0
2005-08-31,20.6,21.65,20.6,21.65,306020,0
2005-09-01,21.4,22.5,21.4,22.45,244300,0
2005-09-02,22.25,22.45,21.7,21.95,147860,0
2005-09-06,22,22.45,21.9,22.4,112600,0
2005-09-07,22.4,22.7,22.05,22.55,131540,0
2005-09-08,22.3,22.5,22,22.4,185280,0
2005-09-09,22.25,22.7,22.1,22.3,122140,0
2005-09-12,22.05,22.75,22,22.6,157080,0
2005-09-13,22.5,22.5,22,22.2,134680,0
2005-09-14,22.05,22.45,21.9,22.05,128080,0
2005-09-15,21.9,22.3,21.8,22.2,137060,0
2005-09-16,22.45,22.5,22.15,22.45,425180,0
2005-09-19,22.2,22.3,21.75,22.25,112500,0
2005-09-20,22.1,22.5,21.8,22.2,296700,0
2005-09-21,22,22.1,21.5,21.55,355080,0
2005-09-22,21.55,22.1,21,21.9,319460,0
2005-09-23,21.95,22.3,21.75,22.3,141200,0
2005-09-26,22.35,22.35,22.05,22.25,141560,0
2005-09-27,22.25,22.3,21.9,22.2,103320,0
2005-09-28,22.15,22.2,21.45,21.9,90640,0
2005-09-29,21.75,22.3,21.3,22.15,120000,0
2005-09-30,21.8,22.3,21.5,22.05,226240,0
2005-10-03,21.85,22.25,21.75,22.15,195760,0
2005-10-04,22.2,22.25,21.85,22,262640,0
2005-10-05,21.8,22,21.35,21.65,183820,0
2005-10-06,21.4,21.8,21.3,21.6,184820,0
2005-10-07,21.6,21.75,21.25,21.6,121700,0
2005-10-10,21.4,22.05,21.4,21.85,128860,0
2005-10-11,21.85,21.85,21.35,21.45,213460,0
2005-10-12,21.1,21.5,20.6,20.7,125380,0
2005-10-13,20.35,21.2,20.3,21.1,104320,0
2005-10-14,21.3,21.65,20.9,21.55,147060,0
2005-10-17,21.35,21.75,20.85,21.4,113280,0
2005-10-18,21.1,21.35,20.75,20.8,104540,0
2005-10-19,20.55,21.65,20.5,21.5,166320,0
2005-10-20,21.1,21.25,20,20.75,171880,0
2005-10-21,20.7,21.5,20.7,21.1,100380,0
2005-10-24,21.05,21.5,20.7,21.25,121800,0
2005-10-25,21,21.25,20.5,21.2,110660,0
2005-10-26,20.9,21.15,20.5,20.6,89160,0
2005-10-27,20.4,20.5,20,20.2,148060,0
2005-10-28,20.2,20.3,19.6,19.75,249960,0
2005-10-31,19.9,20.05,19.6,19.8,264500,0
2005-11-01,19.7,19.9,19.25,19.7,355480,0
2005-11-02,19.55,20.55,19.55,20.5,194100,0
2005-11-03,20.65,21.2,20.35,20.85,222700,0
2005-11-04,20.7,21,20.25,20.45,130620,0
2005-11-07,20.4,20.8,19.9,20,136600,0
2005-11-08,19.6,19.7,18.5,19.15,365040,0
2005-11-09,19.05,19.45,18.75,19.2,230360,0
2005-11-10,19.1,19.35,18.65,19.2,171160,0
2005-11-11,18.95,19.2,18.55,18.65,96200,0
2005-11-14,18.75,19.05,18.65,19,132900,0
2005-11-15,18.85,19.1,18.25,18.3,184040,0
2005-11-16,18.3,18.55,17.95,18.1,244020,0
2005-11-17,18.1,19.15,17.8,19,444820,0
2005-11-18,19.35,19.5,18.85,19.5,197620,0
2005-11-21,19.55,19.65,18.9,19.15,215940,0
2005-11-22,19.05,19.2,18.65,18.8,148080,0
2005-11-23,18.7,18.85,18.6,18.75,225680,0
2005-11-25,18.8,18.8,18.3,18.7,74440,0
2005-11-28,18.65,18.7,18.15,18.3,144240,0
2005-11-29,18.2,18.75,18.1,18.5,340880,0
2005-11-30,18.45,19.5,18.3,19.5,366400,0
2005-12-01,19.65,20.35,19.6,19.8,413540,0
2005-12-02,19.55,20.05,19.55,19.85,138920,0
2005-12-05,19.7,19.75,19.2,19.25,127520,0
2005-12-06,19.25,19.4,18.75,18.75,199000,0
2005-12-07,19.25,19.25,18.45,18.5,182480,0
2005-12-08,18.6,18.75,18.05,18.1,226280,0
2005-12-09,18.25,19.3,18.1,18.9,690520,0
2005-12-12,19.15,19.25,18.75,18.9,302100,0
2005-12-13,18.85,19.35,18.6,19.05,268580,0
2005-12-14,19.4,19.95,19.05,19.25,311800,0
2005-12-15,19.45,19.65,18.6,18.6,367380,0
2005-12-16,18.25,18.8,18.25,18.75,649760,0
2005-12-19,18.1,18.75,18.1,18.5,161160,0
2005-12-20,18.4,18.5,18.1,18.15,250660,0
2005-12-21,18.15,18.45,17.9,18.2,181160,0
2005-12-22,18.15,18.25,17.55,17.8,469120,0
2005-12-23,17.8,18,17.75,17.9,220320,0
2005-12-27,17.85,18.3,17.8,18,171440,0
2005-12-28,18.3,18.3,17.55,17.7,152060,0
2005-12-29,17.7,17.95,17.65,17.75,139280,0
2005-12-30,17.5,17.8,16.75,17.55,238520,0
2006-01-03,17.85,17.9,17,17.35,234740,0
2006-01-04,18.55,18.7,18,18.55,861380,0
2006-01-05,19.9,20,18.9,18.9,1002940,0
2006-01-06,20,20,18.85,18.95,582000,0
2006-01-09,18.8,19,18.2,18.4,297600,0
2006-01-10,18.2,18.4,17.85,18.25,580700,0
2006-01-11,18.3,18.5,18.15,18.5,161520,0
2006-01-12,18.4,18.5,18.05,18.1,192000,0
2006-01-13,18.35,18.9,18.25,18.5,474940,0
2006-01-17,18.4,18.45,17.9,18.1,176060,0
2006-01-18,17.7,18,17.5,17.85,193540,0
2006-01-19,17.95,17.95,17.55,17.8,177800,0
2006-01-20,17.9,17.9,17.55,17.7,181080,0
2006-01-23,18,18.1,17.7,17.85,193380,0
2006-01-24,17.85,18.05,17.7,17.95,193520,0
2006-01-25,18.05,18.1,17.65,17.8,148420,0
2006-01-26,17.9,17.95,17.6,17.65,197980,0
2006-01-27,17.65,17.7,17.2,17.4,393720,0
2006-01-30,17.1,17.6,17,17.35,231240,0
2006-01-31,17.3,17.6,17.2,17.5,280200,0
2006-02-01,17.45,18.1,17.35,18.05,451100,0
2006-02-02,17.9,18.25,17.8,18.2,342620,0
2006-02-03,18.15,18.3,18,18.1,264380,0
2006-02-06,18,18.15,17.75,17.9,197920,0
2006-02-07,17.75,17.95,17,17.4,439740,0
2006-02-08,17.45,17.5,16.5,17.25,178480,0
2006-02-09,17.2,17.7,17.15,17.3,157840,0
2006-02-10,17.3,18.8,17.05,18.8,465120,0
2006-02-13,19.4,20.05,19.25,19.95,1218220,0
2006-02-14,20,20.95,19.2,20.6,905620,0
2006-02-15,20.7,21.25,20.4,21.25,539940,0
2006-02-16,21.25,21.3,20.4,21.25,402500,0
2006-02-17,20.15,21.3,20.15,21.1,553640,0
2006-02-21,20.85,21.15,20.25,20.75,213260,0
2006-02-22,20.8,21.2,20.55,21,174860,0
2006-02-23,20.75,21.25,20.6,21.05,214000,0
2006-02-24,20.8,21.2,20.75,21.2,126700,0
2006-02-27,20.75,21.1,20.75,20.9,167360,0
2006-02-28,20.75,21,20.35,20.45,184100,0
2006-03-01,20.4,20.75,20.3,20.65,198280,0
2006-03-02,20.4,20.7,20,20.35,284180,0
2006-03-03,20.3,20.6,20.2,20.3,300000,0
2006-03-06,20.6,21.25,20.3,20.7,555120,0
2006-03-07,20.55,20.75,20.2,20.4,183360,0
2006-03-08,20.4,20.45,20,20.15,368820,0
2006-03-09,20.25,20.45,20.05,20.45,163760,0
2006-03-10,20.4,20.9,20.2,20.8,195700,0
2006-03-13,20.75,21.1,20.7,20.85,169800,0
2006-03-14,20.85,21.25,20.55,21,357800,0
2006-03-15,20.8,21.2,20.6,21.1,167780,0
2006-03-16,21,21.8,20.9,21.8,340740,0
2006-03-17,21.85,21.85,20.85,21.65,647740,0
2006-03-20,21.55,21.65,21.25,21.35,290580,0
2006-03-21,21,21.4,20.7,21.35,220580,0
2006-03-22,21.05,21.6,20.8,21.5,161960,0
2006-03-23,21.35,21.7,20.85,21.45,193600,0
2006-03-24,21.4,21.7,21.2,21.5,205720,0
2006-03-27,21,21.95,20.9,21.8,236900,0
2006-03-28,21.8,22.2,21.6,21.95,408800,0
2006-03-29,21.95,22.25,21.8,22.05,193980,0
2006-03-30,21.75,22.3,21.75,22,187600,0
2006-03-31,22.3,22.65,22,22.6,344540,0
2006-04-03,22.15,22.55,22.05,22.25,222440,0
2006-04-04,22.4,22.45,22,22.1,236580,0
2006-04-05,22.1,22.4,21.7,21.9,251580,0
2006-04-06,21.65,22,21.35,22,251720,0
2006-04-07,22,22.05,21.4,21.6,274200,0
2006-04-10,21.5,21.7,21.05,21.15,328040,0
2006-04-11,21,21.75,21,21,253380,0
2006-04-12,21,21.4,20.95,21.3,259140,0
2006-04-13,21.2,21.6,21,21.45,135320,0
2006-04-17,21.05,21.35,20.5,21.35,195300,0
2006-04-18,21.3,22.15,21.15,22.05,286140,0
2006-04-19,22.05,22.25,21.65,21.9,143180,0
2006-04-20,21.7,22.2,21.65,22.15,173140,0
2006-04-21,22.45,22.45,21.5,21.85,182800,0
2006-04-24,21.8,22.05,21.55,21.9,170540,0
2006-04-25,21.8,22.15,21.75,22.15,189240,0
2006-04-26,22.2,22.45,21.8,21.9,112640,0
2006-04-27,21.75,21.95,21.45,21.5,189020,0
2006-04-28,21.5,21.5,20.45,21,481840,0
2006-05-01,21.15,21.15,20.5,20.8,467580,0
2006-05-02,20.8,21.5,20.55,21.3,568520,0
2006-05-03,21.6,21.85,20.75,21.4,569200,0
2006-05-04,21.2,21.6,20.9,21,258920,0
2006-05-05,20.9,21.35,20.8,20.9,190780,0
2006-05-08,20.95,21.25,20.4,20.5,359600,0
2006-05-09,20.5,20.75,20.35,20.55,466920,0
2006-05-10,20.3,20.65,20.25,20.6,193180,0
2006-05-11,20.55,20.65,20.15,20.25,270440,0
2006-05-12,20,20.4,16.5,20.05,352400,0
2006-05-15,19.8,20.3,19.6,19.9,273480,0
2006-05-16,19.85,19.95,19.55,19.8,266880,0
2006-05-17,19.4,19.65,18.65,18.75,427020,0
2006-05-18,19.05,19.55,18.8,18.85,324060,0
2006-05-19,18.75,19.5,18.75,19.25,136500,0
2006-05-22,19,19.5,18.75,18.8,184260,0
2006-05-23,19,19.55,18.75,18.95,449740,0
2006-05-24,18.85,19.4,18.75,18.9,393100,0
2006-05-25,19.2,19.4,18.9,19.4,176400,0
2006-05-26,19.55,19.8,19.3,19.5,122000,0
2006-05-30,19.75,19.75,18.8,18.9,268720,0
2006-05-31,19.2,19.7,18.95,19.45,302080,0
2006-06-01,19.6,20.1,19.45,19.95,252180,0
2006-06-02,20,20.35,19.7,20.35,246980,0
2006-06-05,20,20.45,18.85,18.95,305300,0
2006-06-06,18.95,19.45,18.85,19.2,257700,0
2006-06-07,19.2,19.75,18.95,18.95,119220,0
2006-06-08,19.2,20.4,19.2,19.95,380300,0
2006-06-09,20.25,20.55,19.6,19.7,270160,0
2006-06-12,19.75,19.9,19,19,261640,0
2006-06-13,18.95,19.75,18.55,18.9,401540,0
2006-06-14,18.75,19.5,18.5,19.45,158320,0
2006-06-15,19.75,20.8,19.4,20.6,446300,0
2006-06-16,20.55,20.8,19.65,19.95,1194320,0
2006-06-19,19.8,20,19.5,19.75,359920,0
2006-06-20,19.75,20,19.35,19.4,606000,0
2006-06-21,19.25,19.85,19,19.5,348540,0
2006-06-22,19.25,19.7,19.1,19.2,310220,0
2006-06-23,20,20,19.2,19.4,675000,0
2006-06-26,19.4,19.85,19.15,19.35,261320,0
2006-06-27,19.4,19.75,19.25,19.3,348820,0
2006-06-28,19.4,20,18.9,20,1405900,0
2006-06-29,20.4,20.5,19.9,20.5,847960,0
2006-06-30,20.5,20.65,20.25,20.5,275380,0
2006-07-03,20.3,20.7,20.3,20.55,98800,0
2006-07-05,20.25,20.75,20,20.1,479420,0
2006-07-06,20.05,20.4,19.95,20.2,293060,0
2006-07-07,20,20.8,19.95,20.25,403560,0
2006-07-10,20.3,20.65,20.2,20.25,407100,0
2006-07-11,20.15,20.55,20.15,20.5,317760,0
2006-07-12,20.5,20.5,19.65,19.75,209520,0
2006-07-13,19.6,20.15,19.05,19.3,295780,0
2006-07-14,18.95,19.2,18.75,18.75,233560,0
2006-07-17,19,19.15,18.55,18.85,133280,0
2006-07-18,19.15,19.3,18.75,19.25,224640,0
2006-07-19,19.15,20.45,19,20.4,379720,0
2006-07-20,20.5,20.7,20,20.15,263060,0
2006-07-21,20,20.1,19.2,19.25,237320,0
2006-07-24,19.4,19.95,19.25,19.75,140600,0
2006-07-25,19.8,20,19.55,20,181880,0
2006-07-26,19.85,20,19.4,19.75,230840,0
2006-07-27,19.8,20,19.45,19.5,181020,0
2006-07-28,19.65,20.25,19.6,20.25,330520,0
2006-07-31,20.15,20.65,20,20.05,152220,0
2006-08-01,19.9,20.1,19.4,19.6,179640,0
2006-08-02,20.25,22.55,20.1,22.5,655640,0
2006-08-03,22.5,23,22,22.4,367900,0
2006-08-04,22.9,23.05,21.85,22.1,400520,0
2006-08-07,22,22.85,21.55,22.45,195160,0
2006-08-08,22.45,23.5,22.25,22.75,347140,0
2006-08-09,23.05,23.35,22.2,22.25,251800,0
2006-08-10,22.25,22.6,21.8,22.55,237720,0
2006-08-11,22.35,22.5,22,22.1,227100,0
2006-08-14,22.4,22.65,22.2,22.45,184120,0
2006-08-15,22.9,23.95,22.7,23.75,488840,0
2006-08-16,24.25,24.25,23,23.2,390420,0
2006-08-17,23,23.7,22.9,23.45,240740,0
2006-08-18,23.55,23.9,23,23.75,192360,0
2006-08-21,23.55,24.25,23.4,23.85,295360,0
2006-08-22,23.75,24.5,23.75,24.1,317400,0
2006-08-23,24.1,24.25,23.35,23.5,213780,0
2006-08-24,23.65,24.4,23.3,24.25,340840,0
2006-08-25,24.1,24.2,23.3,23.65,135420,0
2006-08-28,23.65,24.45,23.25,24.3,259420,0
2006-08-29,24.25,24.9,24.05,24.8,297300,0
2006-08-30,24.95,25.95,24.7,25.4,471440,0
2006-08-31,25.15,25.75,24.9,25.25,418160,0
2006-09-01,25.25,25.45,24.8,25.1,179240,0
2006-09-05,25,25.75,24.9,25.7,219560,0
2006-09-06,25.3,25.65,25.15,25.25,244460,0
2006-09-07,25.05,25.45,24.95,25,199980,0
2006-09-08,24.85,25.1,23.5,24.1,943800,0
2006-09-11,23.9,24.8,23.65,24.75,359080,0
2006-09-12,24.65,25.6,24.65,25.4,306320,0
2006-09-13,25.5,26,25.15,25.5,288820,0
2006-09-14,25.35,25.7,25.15,25.3,112540,0
2006-09-15,25.65,25.65,24.35,25.1,364100,0
2006-09-18,24.8,25.25,24.75,25,208440,0
2006-09-19,24.95,25,23.9,24.45,169740,0
2006-09-20,24.7,25.4,24.55,25.25,193160,0
2006-09-21,25.35,26.1,25.15,25.4,317500,0
2006-09-22,25.3,25.35,24.65,24.95,153320,0
2006-09-25,24.95,25.2,24.75,24.95,220420,0
2006-09-26,25,25.2,24.55,24.9,249200,0
2006-09-27,24.6,25,24.25,24.6,215320,0
2006-09-28,24.55,24.65,24.25,24.25,130260,0
2006-09-29,24.15,24.45,23.95,24.1,218620,0
2006-10-02,24,24.25,23.55,23.8,301300,0
2006-10-03,23.6,24.05,23.45,24,274840,0
2006-10-04,23.25,23.45,22.6,23.25,783660,0
2006-10-05,23,24,23,23.95,412460,0
2006-10-06,23.45,24.2,23.3,23.85,143720,0
2006-10-09,23.75,24.45,23.55,24.45,253460,0
2006-10-10,24.45,25,24.25,24.65,382420,0
2006-10-11,24.45,24.5,23.65,23.75,214060,0
2006-10-12,23.8,23.95,22.9,23.9,385000,0
2006-10-13,23.95,23.95,23.3,23.5,244640,0
2006-10-16,23.2,23.5,22.75,22.95,354980,0
2006-10-17,22.75,23.4,22.45,23.25,324340,0
2006-10-18,23.25,23.75,23.1,23.3,283020,0
2006-10-19,23.2,23.7,23.15,23.3,218640,0
2006-10-20,23.45,23.7,23,23.3,193120,0
2006-10-23,23.15,23.45,22.75,22.9,319940,0
2006-10-24,22.75,23.3,22.6,22.9,312720,0
2006-10-25,22.95,23.75,22.95,23.7,227360,0
2006-10-26,23.95,24.15,23.5,23.8,225180,0
2006-10-27,23.65,24.05,23.15,23.25,192080,0
2006-10-30,23.25,23.85,23.15,23.75,157860,0
2006-10-31,23.8,24.25,23.25,23.45,303840,0
2006-11-01,23.8,23.85,23,23.15,261320,0
2006-11-02,22.5,23.5,22.25,23.05,260340,0
2006-11-03,22.8,22.85,21.45,22.1,491340,0
2006-11-06,21.95,22.1,20.8,21.45,402500,0
2006-11-07,21.35,22.45,21.35,21.45,251040,0
2006-11-08,21.3,22.65,21.15,22,259880,0
2006-11-09,21.9,22.4,21.5,22,259460,0
2006-11-10,21.85,22.65,21.85,22.1,283200,0
2006-11-13,22.05,23,22.05,22.5,270040,0
2006-11-14,22.55,23.05,22.05,22.85,377540,0
2006-11-15,22.8,23.1,22.7,22.9,190260,0
2006-11-16,23,23.1,22.55,23,162560,0
2006-11-17,23,23.15,22.6,23.05,281800,0
2006-11-20,22.9,23.1,22.6,22.75,158820,0
2006-11-21,22.75,23,22.5,22.65,185220,0
2006-11-22,22.45,22.65,22.4,22.55,344900,0
2006-11-24,22.5,22.65,22.5,22.65,56640,0
2006-11-27,22.4,22.7,21.5,21.55,276260,0
2006-11-28,21.55,22,21.05,21.85,386500,0
2006-11-29,22.35,22.95,22.15,22.75,304700,0
2006-11-30,22.65,23.2,22.25,22.6,388780,0
2006-12-01,22.6,22.95,22.5,22.8,650640,0
2006-12-04,22.85,23.6,22.8,23,417100,0
2006-12-05,23.1,23.3,22.75,23.2,287140,0
2006-12-06,23.05,23.8,22.95,23.35,472940,0
2006-12-07,23.35,24.1,23.35,23.8,343660,0
2006-12-08,23.85,23.9,23.45,23.65,229260,0
2006-12-11,23.8,24.6,23.65,24.5,411360,0
2006-12-12,24.5,24.6,23.25,23.8,532540,0
2006-12-13,23.3,23.7,23.1,23.35,332460,0
2006-12-14,23.7,23.85,23.35,23.7,351260,0
2006-12-15,23.65,23.9,23.25,23.4,374200,0
2006-12-18,23.4,23.5,22.95,23,199980,0
2006-12-19,22.9,23.15,22.75,23,225840,0
2006-12-20,23.05,23.25,22.6,22.7,193640,0
2006-12-21,22.8,23.2,22.65,22.9,142700,0
2006-12-22,22.95,23.25,22.65,22.9,105260,0
2006-12-26,22.8,23.2,22.65,23.15,174520,0
2006-12-27,23.2,23.45,22.6,22.75,226800,0
2006-12-28,22.75,23.3,22.75,23.15,173200,0
2006-12-29,23.2,23.4,22.75,22.85,204720,0
2007-01-03,23,23.5,22.7,23.25,223020,0
2007-01-04,23.2,23.65,22.9,23.4,264780,0
2007-01-05,23.3,23.3,22.4,22.65,208680,0
2007-01-08,22.5,22.65,21.9,22.4,191540,0
2007-01-09,22.55,22.7,22,22.45,229280,0
2007-01-10,22.25,22.9,22.05,22.65,229640,0
2007-01-11,22.75,23.6,22.65,23.35,372340,0
2007-01-12,23.3,23.8,23.1,23.7,213120,0
2007-01-16,23.85,24.15,23.4,23.8,317600,0
2007-01-17,23.6,24,23.4,23.6,460880,0
2007-01-18,23.55,23.8,23.4,23.4,274520,0
2007-01-19,23.4,24.1,23,24.1,1417400,0
2007-01-22,24.15,24.3,23.25,23.65,260340,0
2007-01-23,23.5,24,23.35,23.9,185140,0
2007-01-24,23.85,24.35,23.75,24.25,214900,0
2007-01-25,24.2,24.45,23.35,23.6,287620,0
2007-01-26,23.65,24,23.3,23.9,234060,0
2007-01-29,23.75,24.05,23.5,23.9,220800,0
2007-01-30,23.85,24.4,23.65,24.4,200620,0
2007-01-31,24.3,24.5,24.1,24.3,200740,0
2007-02-01,24.3,24.6,24.15,24.4,141680,0
2007-02-02,24.55,24.7,24.25,24.4,144020,0
2007-02-05,24.2,24.4,23.95,24.05,160580,0
2007-02-06,24.1,24.45,24,24.25,128180,0
2007-02-07,24.35,24.5,24.1,24.45,108860,0
2007-02-08,24.5,24.55,23.95,24.4,263400,0
2007-02-09,24.35,24.75,24.25,24.35,263380,0
2007-02-12,24.5,24.5,24.2,24.4,122112,0
2007-02-13,24.45,25.1,24.35,24.75,512681,0
2007-02-14,24.75,25.25,24.55,25.2,324604,0
2007-02-15,25.15,25.5,24.8,25,380080,0
2007-02-16,25,25,24.5,24.65,342620,0
2007-02-20,24.25,24.55,21.8,22.2,870000,0
2007-02-21,21.75,22.95,20.9,22.85,1000480,0
2007-02-22,22.9,23.65,22.8,23.5,1025060,0
2007-02-23,23.1,23.9,23.1,23.75,1018040,0
2007-02-26,23.85,24.05,23.05,23.55,442455,0
2007-02-27,22.9,23.3,21.35,22.45,585820,0
2007-02-28,22.75,23.45,22.05,22.75,543160,0
2007-03-01,22.55,23.15,22.4,22.9,335641,0
2007-03-02,22.8,22.95,22,22.15,362080,0
2007-03-05,21.85,22.35,21.25,21.3,351180,0
2007-03-06,21.35,22.65,21.35,22.4,501220,0
2007-03-07,22.4,22.4,21.75,21.85,347780,0
2007-03-08,22.2,22.7,21.9,22.05,308540,0
2007-03-09,22.15,22.2,21.5,22.2,221860,0
2007-03-12,22.2,22.5,21.7,22.35,304040,0
2007-03-13,22.15,22.65,21.55,21.75,329540,0
2007-03-14,21.7,22.45,21.55,22.45,319500,0
2007-03-15,22.5,23.2,22.4,23.1,251620,0
2007-03-16,23.05,23.45,22.9,23.2,678860,0
2007-03-19,23.35,23.45,22.95,23.25,419760,0
2007-03-20,23.1,23.35,23.05,23.25,186260,0
2007-03-21,23.25,23.35,22.8,23.25,314891,0
2007-03-22,23.2,23.35,22.7,23.2,452340,0
2007-03-23,23.25,23.85,23,23.25,339060,0
2007-03-26,23.25,23.6,22.65,23.05,337900,0
2007-03-27,22.95,22.95,22.45,22.9,244220,0
2007-03-28,22.8,23.2,22.55,23.1,979720,0
2007-03-29,23.3,23.35,22.6,23.1,164260,0
2007-03-30,23.2,23.65,23.05,23.5,338260,0
2007-04-02,23.45,23.6,23,23.5,247220,0
2007-04-03,23.65,23.9,23.4,23.85,471580,0
2007-04-04,23.8,24,23.75,23.95,325780,0
2007-04-05,24,24.25,23.7,24.1,359040,0
2007-04-09,24.45,25.4,24.45,24.75,678016,0
2007-04-10,24.7,25,24.7,24.85,172071,0
2007-04-11,24.8,24.9,24.45,24.55,177700,0
2007-04-12,24.4,24.95,24.4,24.85,363280,0
2007-04-13,24.55,24.95,24.5,24.95,805775,0
2007-04-16,24.95,25.2,24.6,25.05,430842,0
2007-04-17,25.05,25.45,25,25.3,768942,0
2007-04-18,25.25,25.7,25.05,25.1,509870,0
2007-04-19,24.85,26.15,24.75,25.95,687721,0
2007-04-20,26.05,26.65,25.75,26.2,496559,0
2007-04-23,26.05,26.3,25.7,25.9,681747,0
2007-04-24,25.85,26,25.5,25.7,347712,0
2007-04-25,25.45,26,25.2,25.55,987302,0
2007-04-26,25.5,25.75,25.4,25.6,549408,0
2007-04-27,25.6,25.95,25.4,25.8,490905,0
2007-04-30,25.7,25.95,25.25,25.35,476206,0
2007-05-01,25.25,25.65,25,25.55,353517,0
2007-05-02,25.5,26.3,25.35,26.3,425154,0
2007-05-03,26.3,26.75,26.25,26.55,546660,0
2007-05-04,26.7,26.75,25.9,26.4,390000,0
2007-05-07,26.3,26.45,26.1,26.25,222397,0
2007-05-08,26.75,27.9,26.3,27.65,1006140,0
2007-05-09,27.75,28,27.5,27.75,548869,0
2007-05-10,27.5,27.7,27,27.45,776460,0
2007-05-11,27.6,27.8,27.4,27.55,403400,0
2007-05-14,27.6,27.75,27.3,27.45,295517,0
2007-05-15,27.4,27.9,27.25,27.45,530938,0
2007-05-16,27.5,28.05,27.4,28,307619,0
2007-05-17,27.75,28.25,27.65,28,431300,0
2007-05-18,27.9,28.45,27.8,28.2,383400,0
2007-05-21,28.2,29.2,28.2,29.1,385547,0
2007-05-22,29.35,29.75,29.2,29.25,369680,0
2007-05-23,29.35,29.65,28.9,28.95,437920,0
2007-05-24,29.05,29.45,28.5,29.05,472200,0
2007-05-25,29.05,29.25,28.6,28.95,220480,0
2007-05-29,28.95,29.5,28.95,29.3,273517,0
2007-05-30,29.05,29.25,28.4,29.05,603640,0
2007-05-31,29.2,29.9,29.05,29.15,911610,0
2007-06-01,29.3,30,29.25,29.8,1136452,0
2007-06-04,29.65,30,29.3,29.45,531232,0
2007-06-05,29.5,29.85,29.3,29.6,291980,0
2007-06-06,29.35,29.35,28.65,28.7,551520,0
2007-06-07,28.6,29.1,27.85,27.95,354020,0
2007-06-08,28.6,29.7,28.6,29.5,754978,0
2007-06-11,29.5,29.65,29.2,29.35,242640,0
2007-06-12,29.2,29.35,28.3,28.55,293580,0
2007-06-13,28.85,29.15,28.55,29.05,587120,0
2007-06-14,29.6,30.75,29.05,29.3,868173,0
2007-06-15,29.45,30.2,28.8,29,761598,0
2007-06-18,29,29.65,28.75,29.5,673637,0
2007-06-19,30,30,29.25,29.55,419240,0
2007-06-20,29.55,29.65,28.75,28.8,425020,0
2007-06-21,28.8,29.4,28.55,28.95,370660,0
2007-06-22,29.05,30.75,29.05,30,926300,0
2007-06-25,29.95,30,29.3,29.45,342920,0
2007-06-26,29.65,29.85,29.1,29.2,420603,0
2007-06-27,29.05,30.7,29.05,30.7,638980,0
2007-06-28,30.75,31.25,30.5,30.7,771820,0
2007-06-29,30.7,30.7,28.9,28.9,856801,0
2007-07-02,29.15,29.8,29.05,29.75,581581,0
2007-07-03,29.8,30,29.25,29.45,160080,0
2007-07-05,29.3,29.5,28.6,29.35,515066,0
2007-07-06,29.35,29.75,29.05,29.25,265600,0
2007-07-09,29.55,29.6,29,29.45,289731,0
2007-07-10,29.4,29.55,28.55,28.6,325920,0
2007-07-11,28.5,28.75,28.25,28.7,324140,0
2007-07-12,28.95,29.25,28.7,29.25,246620,0
2007-07-13,29.25,29.4,28.95,29,193740,0
2007-07-16,28.85,29.2,28.7,29,343060,0
2007-07-17,29,29.35,28.85,28.85,274160,0
2007-07-18,28.6,29.05,28.45,28.85,471460,0
2007-07-19,29,29.3,28.9,28.9,363436,0
2007-07-20,28.85,29.05,27.65,27.85,529020,0
2007-07-23,27.9,28.6,27.8,28.2,419780,0
2007-07-24,28.3,28.3,27.1,27.45,717600,0
2007-07-25,27.7,28.1,26.75,27.35,440960,0
2007-07-26,26.85,27,22.7,26.15,628867,0
2007-07-27,26,26.35,25.15,25.4,501327,0
2007-07-30,25.2,26.2,24.15,26,577400,0
2007-07-31,26.2,26.25,25.65,25.8,539900,0
2007-08-01,25.9,26.25,25.05,25.45,651900,0
2007-08-02,25.65,26.25,25.15,25.8,458560,0
2007-08-03,25.95,26.5,24.45,24.75,570840,0
2007-08-06,25,25.3,23.45,25,859780,0
2007-08-07,24.8,25.3,24,24.4,533560,0
2007-08-08,24.6,25,22.75,23.8,982539,0
2007-08-09,22.5,23.8,21.9,22.05,816770,0
2007-08-10,21.6,24.25,21,23.25,1331080,0
2007-08-13,23.7,26.3,23.6,24.3,541620,0
2007-08-14,24.3,24.85,23.25,23.25,289222,0
2007-08-15,23.15,24.75,23,23.75,549660,0
2007-08-16,23.6,25.1,23.5,24.9,766500,0
2007-08-17,26,26,23.9,24.3,508780,0
2007-08-20,24.4,24.85,24.15,24.2,201500,0
2007-08-21,24.1,24.75,23.8,24.2,179580,0
2007-08-22,24.5,24.9,24.3,24.6,196400,0
2007-08-23,24.8,24.85,24.1,24.1,413300,0
2007-08-24,24.1,25.05,24.1,24.7,622620,0
2007-08-27,24.6,25,24.55,24.7,212100,0
2007-08-28,24.65,24.9,23.55,23.75,298580,0
2007-08-29,24,24.3,23.6,24.25,328100,0
2007-08-30,24.05,24.55,23.95,24.2,241220,0
2007-08-31,24.5,24.75,24.2,24.4,178400,0
2007-09-04,24.25,25,24.25,25,322220,0
2007-09-05,24.7,24.8,24,24,340680,0
2007-09-06,24.05,24.5,23.95,24.4,208540,0
2007-09-07,24.1,24.2,23.7,23.9,314500,0
2007-09-10,24,24,23.1,23.3,303120,0
2007-09-11,23.5,23.75,22.9,23.1,236380,0
2007-09-12,23.1,23.3,22.55,23.3,456280,0
2007-09-13,23.55,24.55,23.55,24,341700,0
2007-09-14,23.85,24,23.55,23.7,153440,0
2007-09-17,23.65,23.85,23.55,23.65,818700,0
2007-09-18,23.75,25.25,23.55,25.1,312060,0
2007-09-19,25.4,26.25,25.35,25.85,376020,0
2007-09-20,25.7,25.75,25.15,25.45,215880,0
2007-09-21,26,26.15,23.75,25.4,464060,0
2007-09-24,25.45,25.45,24.9,25.1,171640,0
2007-09-25,24.95,25.3,24.7,25,169880,0
2007-09-26,25.2,25.6,25.15,25.45,322380,0
2007-09-27,25.65,25.85,25.2,25.35,276280,0
2007-09-28,25.35,25.35,24.25,24.7,318060,0
2007-10-01,24.6,25.35,24.55,25,310420,0
2007-10-02,25.05,25.3,24.75,24.8,194400,0
2007-10-03,24.65,24.9,24.25,24.65,187460,0
2007-10-04,24.85,25.25,24.45,25.25,253080,0
2007-10-05,25.5,25.9,25.3,25.75,242920,0
2007-10-08,25.65,25.75,25.25,25.5,94500,0
2007-10-09,25.45,25.65,25,25.2,326080,0
2007-10-10,25.2,25.4,24.85,25.2,419100,0
2007-10-11,25.4,25.9,24.9,25.45,612480,0
2007-10-12,25.4,25.75,25.25,25.55,312268,0
2007-10-15,25.55,25.65,24.75,25.15,268040,0
2007-10-16,25.15,25.3,24.85,24.85,297900,0
2007-10-17,25.2,25.85,25.05,25.8,318660,0
2007-10-18,25.65,26.15,25.5,26.15,224420,0
2007-10-19,26.35,26.35,25.45,25.7,419800,0
2007-10-22,25.6,26.8,25.5,26.55,304260,0
2007-10-23,26.75,27.2,26.3,27.1,277780,0
2007-10-24,26.95,27.1,26.55,26.95,239240,0
2007-10-25,27,27.35,26.25,26.8,286940,0
2007-10-26,27.15,28.05,27.15,27.9,299205,0
2007-10-29,27.9,28.1,27.2,27.4,189700,0
2007-10-30,27.2,27.35,26.2,26.35,287940,0
2007-10-31,26.35,27.35,26.25,27.1,317708,0
2007-11-01,26.55,26.8,24.85,25.4,505840,0
2007-11-02,27.5,27.5,25.85,26.95,417280,0
2007-11-05,26.45,27.45,25.55,26.4,488646,0
2007-11-06,26.4,26.7,25.95,26.25,430220,0
2007-11-07,26.15,26.15,25,25.15,366495,0
2007-11-08,25.4,26.25,24.65,25.25,370140,0
2007-11-09,25,25.4,24.6,25.05,348960,0
2007-11-12,25.1,25.35,24.6,25.05,525140,0
2007-11-13,25.25,25.8,24.85,25.55,293100,0
2007-11-14,25.3,25.7,24.85,24.95,323900,0
2007-11-15,24.95,25.2,24.85,25.15,529280,0
2007-11-16,25.3,25.3,24.55,25.1,682760,0
2007-11-19,24.85,25.25,24.6,25.05,461980,0
2007-11-20,25,25.2,24.05,25.05,659222,0
2007-11-21,24.85,25.35,24.5,24.95,414440,0
2007-11-23,25.05,25.4,24.7,25.2,139220,0
2007-11-26,25.15,25.45,24.2,24.4,804101,0
2007-11-27,24.75,24.95,23.9,24.15,358309,0
2007-11-28,24.15,25.25,24.15,25.25,402680,0
2007-11-29,25.1,25.1,24.3,24.55,404529,0
2007-11-30,24.9,24.95,23.7,23.8,479980,0
2007-12-03,23.55,24.7,23.55,24.15,308560,0
2007-12-04,23.9,24.45,23.75,24.2,299520,0
2007-12-05,24.45,25.2,24.45,24.85,364263,0
2007-12-06,24.85,26.15,24.85,25.75,486380,0
2007-12-07,25.8,26,24.45,24.55,525020,0
2007-12-10,24.55,24.9,24,24.45,349560,0
2007-12-11,24.45,24.65,23.4,23.45,367320,0
2007-12-12,23.95,23.95,22.65,23.05,387641,0
2007-12-13,22.85,23.45,22.65,23.2,383519,0
2007-12-14,23.2,23.3,21.75,21.75,491658,0
2007-12-17,21.7,23,21.65,22.6,511020,0
2007-12-18,22.75,23,22.2,22.75,443100,0
2007-12-19,22.65,22.9,21.8,22.15,522280,0
2007-12-20,22.1,22.5,21.2,21.7,2361992,0
2007-12-21,22.05,23.15,21.35,23.15,871740,0
2007-12-24,23.4,23.7,23.25,23.7,147204,0
2007-12-26,23.8,23.9,23.3,23.4,267724,0
2007-12-27,23.35,23.6,23.05,23.5,279873,0
2007-12-28,23.35,23.9,22.95,23.05,263769,0
2007-12-31,23,23.85,22.8,23.75,354736,0
2008-01-02,23.55,23.6,22.2,22.6,304220,0
2008-01-03,22.6,22.95,21.95,22.1,321777,0
2008-01-04,21.65,22,21.3,21.5,289271,0
2008-01-07,21.65,22.1,21.35,21.55,257039,0
2008-01-08,21.6,22.2,20.9,20.95,354293,0
2008-01-09,20.9,21.6,19.15,21.5,580787,0
2008-01-10,21.3,21.45,20.15,21.1,489660,0
2008-01-11,20.7,20.85,19.9,20.25,304700,0
2008-01-14,20.35,20.55,19.7,20.5,235620,0
2008-01-15,20.3,20.3,19.55,19.7,271831,0
2008-01-16,19.65,20.35,19.6,19.75,352571,0
2008-01-17,19.75,19.95,18.8,19.45,315190,0
2008-01-18,19.4,19.45,18.4,18.8,714209,0
2008-01-22,18.05,20.25,17.65,19.55,553939,0
2008-01-23,19.05,19.65,18.35,19.35,510616,0
2008-01-24,19.55,19.65,18.5,18.75,351518,0
2008-01-25,18.85,19.5,18.85,19.05,317272,0
2008-01-28,18.95,19.5,18.85,19.5,343757,0
2008-01-29,19.65,20.3,19.4,20,405139,0
2008-01-30,19.9,20.65,19.4,19.4,2195789,0
2008-01-31,19.15,19.6,18.75,19.4,652248,0
2008-02-01,19.5,20.1,19.35,19.85,518332,0
2008-02-04,20,20.6,19.7,20.3,320818,0
2008-02-05,20.2,20.2,19.3,19.45,316413,0
2008-02-06,19.6,19.75,18.95,19.1,335083,0
2008-02-07,19.7,22.75,19.7,21.55,1084591,0
2008-02-08,20.45,21.7,20.15,20.25,683987,0
2008-02-11,20.3,21.2,20,20.35,605552,0
2008-02-12,20.35,20.8,20,20.35,402273,0
2008-02-13,20.75,21.75,20.65,21.25,375124,0
2008-02-14,21.3,21.8,20.7,21.5,734114,0
2008-02-15,21.3,21.9,21.05,21.8,367338,0
2008-02-19,21.95,22.6,20.95,21.05,695583,0
2008-02-20,21,21.6,20.55,21.3,608568,0
2008-02-21,21.55,21.75,19.85,20.05,661103,0
2008-02-22,20.15,20.45,19.1,19.25,579846,0
2008-02-25,19.25,20.2,18.85,19.9,450740,0
2008-02-26,19.85,20.45,19.55,20,266849,0
2008-02-27,19.7,20.55,19.65,20.4,289476,0
2008-02-28,20.3,20.45,19.7,19.75,320469,0
2008-02-29,19.7,19.95,19.25,19.4,297857,0
2008-03-03,19.1,20.5,18.75,19.8,584562,0
2008-03-04,19.55,20.5,19.45,20.3,532373,0
2008-03-05,20.4,20.5,19.8,20.35,267250,0
2008-03-06,20.15,20.7,20.1,20.35,513273,0
2008-03-07,20.05,20.9,19.85,20.3,459977,0
2008-03-10,20.45,20.8,19.9,19.95,374240,0
2008-03-11,20.35,20.7,20.05,20.55,670708,0
2008-03-12,20.75,20.75,19.85,20,569785,0
2008-03-13,19.45,20.3,19.4,19.9,317383,0
2008-03-14,20.1,20.15,19.2,19.4,334710,0
2008-03-17,18.95,20.3,18.8,19.75,488607,0
2008-03-18,20,21,19.85,20.65,730309,0
2008-03-19,20.7,21.2,20.15,20.15,430457,0
2008-03-20,20.15,22,20.15,21.8,985806,0
2008-03-24,21.8,23.6,21.25,22.3,570586,0
2008-03-25,22.2,22.35,20.25,22.05,522063,0
2008-03-26,21.85,22.2,21.25,21.6,269711,0
2008-03-27,21.75,21.95,21.25,21.4,221247,0
2008-03-28,21.4,21.7,20.85,20.95,214103,0
2008-03-31,20.95,21.65,20.9,21.3,349500,0
2008-04-01,21.45,22.4,21.45,21.85,468462,0
2008-04-02,21.7,21.9,21.45,21.7,241103,0
2008-04-03,21.5,22.15,21.3,22,311894,0
2008-04-04,21.75,22.3,21.55,22.05,293977,0
2008-04-07,22.1,22.85,21.85,22.25,261420,0
2008-04-08,22.05,22.2,21.2,21.9,288380,0
2008-04-09,21.9,22.45,21.85,22.3,326852,0
2008-04-10,22.2,22.35,21.3,21.95,469202,0
2008-04-11,21.65,22.15,21.1,21.15,1394519,0
2008-04-14,21.05,22.4,21,21.8,310076,0
2008-04-15,21.8,21.9,20.9,21.65,287893,0
2008-04-16,21.75,22.5,21.75,22.5,306872,0
2008-04-17,22.35,22.45,22.05,22.3,272286,0
2008-04-18,22.65,23.25,22.35,23,251596,0
2008-04-21,22.9,23.75,22.7,23.55,534740,0
2008-04-22,23.15,23.25,22.2,22.35,322623,0
2008-04-23,22.4,22.9,22.25,22.85,190161,0
2008-04-24,22.9,23.85,22.6,23.45,274539,0
2008-04-25,23.55,23.75,23.2,23.45,260722,0
2008-04-28,23.5,23.6,23.05,23.25,373115,0
2008-04-29,23.4,23.4,22.95,23.2,207278,0
2008-04-30,23.7,24.2,23.05,23.2,439367,0
2008-05-01,23.05,23.45,22.95,23.2,299409,0
2008-05-02,23.35,23.6,22.6,22.9,260131,0
2008-05-05,22.7,23,22.4,22.5,353589,0
2008-05-06,22.4,23,22.3,22.65,300576,0
2008-05-07,22.75,23.9,22.55,22.7,469011,0
2008-05-08,22.65,23.3,22.55,23,325146,0
2008-05-09,22.75,23.15,22.7,22.75,261485,0
2008-05-12,22.75,23.15,22.35,22.5,417721,0
2008-05-13,22.4,22.5,22,22.25,269681,0
2008-05-14,22.25,22.55,22.05,22.25,291102,0
2008-05-15,22.1,22.25,21.75,22.2,257695,0
2008-05-16,22.15,22.2,21.55,22.1,285971,0
2008-05-19,22.05,22.1,21.45,21.55,312148,0
2008-05-20,21.35,21.75,21.25,21.55,248993,0
2008-05-21,21.65,21.8,21.05,21.3,346630,0
2008-05-22,21.25,21.45,20.8,20.9,355401,0
2008-05-23,20.75,21.05,20,20.15,474207,0
2008-05-27,20.35,20.4,20.05,20.1,1918755,0
2008-05-28,20.25,20.45,19.9,20.2,514966,0
2008-05-29,20.25,21.05,20.2,20.75,524247,0
2008-05-30,21,21.35,20.85,21.05,749622,0
2008-06-02,20.95,21.2,19.8,20.45,628499,0
2008-06-03,20.65,20.85,20.25,20.65,287049,0
2008-06-04,20.55,21.8,20.5,21.25,418338,0
2008-06-05,21.2,21.95,21.15,21.95,438206,0
2008-06-06,21.95,21.95,21.15,21.2,292509,0
2008-06-09,21.15,21.7,20.85,21,238353,0
2008-06-10,20.85,21.25,20.6,21.05,230687,0
2008-06-11,21,21.15,20.5,20.5,211566,0
2008-06-12,20.25,20.25,19.45,19.45,372205,0
2008-06-13,19.75,20.75,19.65,20.75,329053,0
2008-06-16,20.65,20.75,20.4,20.6,269769,0
2008-06-17,20.65,20.65,19.85,20.3,284379,0
2008-06-18,20.15,20.35,19.85,20.15,227401,0
2008-06-19,20.2,20.55,20.1,20.55,322993,0
2008-06-20,20.5,20.5,19.5,19.75,522722,0
2008-06-23,19.9,19.9,19.45,19.6,210736,0
2008-06-24,19.6,20.35,19.4,19.8,287792,0
2008-06-25,20,21.05,19.9,20.8,473358,0
2008-06-26,20.55,20.75,20.05,20.5,385945,0
2008-06-27,20.4,20.55,19.55,20.1,558829,0
2008-06-30,19.85,20.55,19.8,19.9,502652,0
2008-07-01,19.8,20.05,19.6,19.7,459184,0
2008-07-02,19.55,19.95,19.4,19.55,336548,0
2008-07-03,19.65,19.95,19.5,19.8,174549,0
2008-07-07,20.05,20.15,19.35,19.6,193223,0
2008-07-08,19.65,20.45,19.45,20.4,352082,0
2008-07-09,20.4,20.4,19.75,19.95,206101,0
2008-07-10,19.9,20.5,19.75,20.05,217945,0
2008-07-11,19.7,20.3,19.2,20.3,319816,0
2008-07-14,20.45,20.45,19.65,20,316521,0
2008-07-15,19.6,20.7,19.4,20.35,299086,0
2008-07-16,20.5,20.9,20.05,20.85,317782,0
2008-07-17,20.9,21.35,20.6,21,404804,0
2008-07-18,21.1,21.4,20.85,20.9,240983,0
2008-07-21,21.3,21.3,20.75,21.15,151565,0
2008-07-22,21.05,22.15,21,21.9,350508,0
2008-07-23,21.65,22.45,21.55,21.7,310406,0
2008-07-24,21.8,21.8,20.95,21.2,276729,0
2008-07-25,21.5,21.5,21.1,21.4,284043,0
2008-07-28,21.25,21.35,20.65,20.95,275809,0
2008-07-29,21,21.7,20.8,21.25,351783,0
2008-07-30,21,21.6,20.55,21.6,477723,0
2008-07-31,20.7,22.05,19.5,19.5,965646,0
2008-08-01,19.95,20,18.55,18.75,438006,0
2008-08-04,18.7,18.9,17.75,18.2,521139,0
2008-08-05,18.3,19.05,18.25,19,422221,0
2008-08-06,19.5,19.8,18.6,19.05,296971,0
2008-08-07,18.9,18.9,18.7,18.7,237737,0
2008-08-08,18.4,19.6,18.4,19.1,387677,0
2008-08-11,19.1,20.7,19.1,20.35,359915,0
2008-08-12,20.35,20.75,20,20.45,252555,0
2008-08-13,20.1,20.7,20.1,20.4,326718,0
2008-08-14,20.25,20.65,20.1,20.35,270664,0
2008-08-15,20.4,21,20.25,20.7,407793,0
2008-08-18,20.75,21,20.6,20.8,254820,0
2008-08-19,20.7,20.9,19.7,20.15,456043,0
2008-08-20,20.35,20.6,19.9,20,192577,0
2008-08-21,19.75,19.95,19.55,19.6,220314,0
2008-08-22,19.75,20.15,19.75,20,243283,0
2008-08-25,20.2,20.2,19.4,19.6,212152,0
2008-08-26,19.55,20,19.55,19.75,196540,0
2008-08-27,19.75,20.05,19.75,19.95,309410,0
2008-08-28,19.95,20.1,19.9,20,241142,0
2008-08-29,19.85,19.9,19.45,19.5,224832,0
2008-09-02,19.75,20.1,19.65,19.7,358140,0
2008-09-03,19.7,20,19.65,19.8,579877,0
2008-09-04,19.65,20,19.35,19.75,286690,0
2008-09-05,19.6,19.75,19.45,19.55,163630,0
2008-09-08,19.9,20.3,19.75,19.95,389883,0
2008-09-09,20,20.2,19.25,19.3,380353,0
2008-09-10,19.5,19.6,18.95,19,260348,0
2008-09-11,18.75,18.85,17,17.45,3414153,0
2008-09-12,17.35,17.9,17.35,17.65,461509,0
2008-09-15,16.45,17.2,16.05,16.2,573229,0
2008-09-16,15.8,16.35,15.5,16.35,909335,0
2008-09-17,16.75,16.75,14.8,15.2,679626,0
2008-09-18,15.65,16.2,14.1,15.65,985788,0
2008-09-19,16.95,17,15.2,16.5,1241190,0
2008-09-22,16.5,17.4,16.25,16.35,351802,0
2008-09-23,16.2,16.75,15.3,15.45,448947,0
2008-09-24,15.45,16.05,15.4,15.7,423080,0
2008-09-25,15.7,16.05,15.5,15.75,221076,0
2008-09-26,15.4,15.65,15.3,15.35,210851,0
2008-09-29,15.35,15.65,14.8,14.9,325795,0
2008-09-30,15.5,15.6,14.65,15.45,425347,0
2008-10-01,15.25,15.45,14.9,15.2,237755,0
2008-10-02,15.2,15.35,14.4,15.05,280392,0
2008-10-03,15.4,15.4,13.9,14,295907,0
2008-10-06,13.65,14.35,12.85,13.45,522204,0
2008-10-07,13.7,13.85,12.05,12.25,531174,0
2008-10-08,12.5,12.9,11.05,11.15,564105,0
2008-10-09,11.6,11.9,10,10.05,499434,0
2008-10-10,10.05,11,8.75,11,713970,0
2008-10-13,11.35,11.55,10.2,11.55,514475,0
2008-10-14,12.5,14.4,10.75,10.95,402207,0
2008-10-15,10.4,11.15,8.95,9.8,267846,0
2008-10-16,9.75,11,9.5,10.75,472768,0
2008-10-17,10.65,11.6,9.9,10,402253,0
2008-10-20,10.15,11.4,10,11.35,153309,0
2008-10-21,11.15,11.35,10.4,10.95,280192,0
2008-10-22,10.65,11,9.95,10.1,227477,0
2008-10-23,10.25,10.3,9.05,9.9,287292,0
2008-10-24,9.25,9.8,8.75,9.7,182737,0
2008-10-27,9.8,9.85,8.95,9.3,166297,0
2008-10-28,9.3,10.65,9.1,10.55,309673,0
2008-10-29,10.8,12.95,10.6,12.25,580622,0
2008-10-30,12.25,13.75,11.3,13.75,582843,0
2008-10-31,13.85,13.9,11.35,11.95,553432,0
2008-11-03,12,12.4,11.7,11.7,1722114,0
2008-11-04,11.7,21.45,11.35,11.55,469080,0
2008-11-05,11.45,11.75,11.1,11.15,195642,0
2008-11-06,11.1,11.25,10.6,10.75,252720,0
2008-11-07,10.9,11.5,10.55,10.85,177976,0
2008-11-10,11,11.1,9.55,9.55,217170,0
2008-11-11,9.5,10.3,9.3,9.35,220378,0
2008-11-12,9.25,9.7,9.05,9.4,252279,0
2008-11-13,9.7,9.95,9,9.9,357321,0
2008-11-14,9.7,11,8.75,8.95,288571,0
2008-11-17,9.15,9.45,8.95,9.2,238885,0
2008-11-18,9.3,9.4,8.7,9.4,230311,0
2008-11-19,9.45,18.55,7.95,8,175927,0
2008-11-20,7.9,7.95,6.85,6.95,258329,0
2008-11-21,7.1,8.45,6.9,8,369761,0
2008-11-24,8.3,8.65,8.05,8.3,360379,0
2008-11-25,8.55,8.75,8.1,8.45,311273,0
2008-11-26,8.5,9.1,8.05,8.95,237839,0
2008-11-28,8.9,8.9,8.25,8.65,83352,0
2008-12-01,9.1,9.1,7.6,8,294703,0
2008-12-02,8,8.45,7.55,8.3,252909,0
2008-12-03,8.15,8.55,7.65,8.2,244064,0
2008-12-04,7.95,8.25,7.75,7.9,224842,0
2008-12-05,7.9,8.45,7.5,8.35,241135,0
2008-12-08,8.45,9,8.2,9,359330,0
2008-12-09,8.9,9.55,8.55,8.75,213291,0
2008-12-10,8.75,10.3,8.75,9.35,135544,0
2008-12-11,9.05,9.65,8.4,8.45,219159,0
2008-12-12,8.25,9.5,8.2,9.1,199878,0
2008-12-15,9.1,9.65,8.65,8.9,148450,0
2008-12-16,9.05,9.5,8.7,9.25,326888,0
2008-12-17,9,9,8.55,8.65,169373,0
2008-12-18,8.7,9.2,8.4,9,235704,0
2008-12-19,9.2,9.8,9,9.45,725303,0
2008-12-22,9.45,9.7,8.75,9,242710,0
2008-12-23,9.05,9.4,8.65,9.35,218393,0
2008-12-24,9.4,9.55,9.1,9.3,58292,0
2008-12-26,9.25,9.65,9.2,9.6,82475,0
2008-12-29,9.65,10,9.25,9.6,146130,0
2008-12-30,9.6,9.75,8.85,9.35,203761,0
2008-12-31,9.5,10.15,9.15,9.65,223386,0
2009-01-02,9.7,9.9,9.4,9.7,155344,0
2009-01-05,9.65,10,9.25,9.4,124337,0
2009-01-06,9.5,9.65,9.35,9.4,181406,0
2009-01-07,9.3,9.5,8.8,8.95,161528,0
2009-01-08,9.05,9.05,8.55,8.6,467661,0
2009-01-09,8.55,8.75,8.5,8.55,238688,0
2009-01-12,8.6,8.7,7.8,8.35,241562,0
2009-01-13,8.35,8.6,7.65,7.75,310678,0
2009-01-14,7.5,7.7,7.3,7.55,323854,0
2009-01-15,7.55,7.75,7.05,7.35,277847,0
2009-01-16,7.45,7.45,6.4,7,426518,0
2009-01-20,6.9,7.1,6.4,6.8,338640,0
2009-01-21,6.95,7.15,6.65,7,224567,0
2009-01-22,6.7,7,6.15,6.5,604670,0
2009-01-23,6.25,8.95,6.25,7.35,774583,0
2009-01-26,7.6,8.25,7.4,7.5,331140,0
2009-01-27,7.5,7.75,7.2,7.25,272931,0
2009-01-28,7.35,7.55,7.15,7.25,337154,0
2009-01-29,7.2,7.5,6.65,7.05,289645,0
2009-01-30,7.35,17.3,6.8,6.95,251909,0
2009-02-02,6.8,7.6,6.8,7.5,198916,0
2009-02-03,7.45,7.45,6.9,7.1,311913,0
2009-02-04,7.05,7.5,6.8,7.1,325479,0
2009-02-05,7.8,9.25,7.5,7.65,452242,0
2009-02-06,7.65,8.45,7.5,8.35,563905,0
2009-02-09,8.4,8.8,8.35,8.6,302017,0
2009-02-10,8.5,8.85,8.15,8.25,311243,0
2009-02-11,8.3,9.1,8.1,8.9,252457,0
2009-02-12,8.7,9.7,8.7,9.45,372487,0
2009-02-13,9.45,9.95,9.25,9.8,247087,0
2009-02-17,9.45,9.6,9.05,9.25,253541,0
2009-02-18,9.25,9.5,8.95,9,267582,0
2009-02-19,9.1,9.45,9.05,9.3,164363,0
2009-02-20,9,9.25,8.75,8.9,371252,0
2009-02-23,8.95,9.15,8.5,8.5,326146,0
2009-02-24,8.85,9,8.55,8.8,355433,0
2009-02-25,8.6,9.35,8.55,8.8,357495,0
2009-02-26,8.95,9.25,8.55,8.6,188794,0
2009-02-27,8.45,8.85,8.2,8.3,586811,0
2009-03-02,7.85,8.5,7.85,8.25,328701,0
2009-03-03,8.4,8.85,8.25,8.25,299049,0
2009-03-04,8.35,8.7,8.35,8.55,375006,0
2009-03-05,8.3,8.45,8.25,8.25,230941,0
2009-03-06,8.35,8.65,8.15,8.25,346804,0
2009-03-09,8.2,8.6,7.55,7.95,347006,0
2009-03-10,8.1,8.45,8.05,8.25,353325,0
2009-03-11,8.3,8.5,8.2,8.35,286837,0
2009-03-12,8.35,9.35,8.35,9.1,308558,0
2009-03-13,9.35,9.95,9.15,9.85,282776,0
2009-03-16,10,10.55,9.8,10.1,254900,0
2009-03-17,10.1,10.7,10,10.65,272014,0
2009-03-18,10.65,10.95,10.3,10.95,341447,0
2009-03-19,11.05,11.2,10.65,10.75,327245,0
2009-03-20,10.9,11,10.1,10.25,604796,0
2009-03-23,10.5,11.05,10.35,11.05,378413,0
2009-03-24,10.8,11.15,10.75,10.8,249908,0
2009-03-25,10.95,11.7,10.85,11.35,341242,0
2009-03-26,11.5,11.65,11.15,11.4,332842,0
2009-03-27,11.2,11.65,10.9,11.05,343831,0
2009-03-30,10.75,11.4,10.35,11.2,238326,0
2009-03-31,11.4,12,11.15,11.5,274342,0
2009-04-01,11.1,12.3,10.8,12.3,199855,0
2009-04-02,12.3,13,12.3,12.95,301769,0
2009-04-03,12.95,14.25,12.95,13.7,442980,0
2009-04-06,13.6,13.8,13.15,13.6,282977,0
2009-04-07,13.35,14,12.75,12.8,240972,0
2009-04-08,12.95,13.35,12.75,13.3,270536,0
2009-04-09,13.6,14.4,13.5,14,240619,0
2009-04-13,13.95,14.2,13.6,13.95,312231,0
2009-04-14,13.75,13.8,13.05,13.2,314076,0
2009-04-15,13.05,13.8,13.05,13.75,159692,0
2009-04-16,13.85,14.15,13.65,13.95,285791,0
2009-04-17,13.8,14.3,13.65,14.15,310248,0
2009-04-20,13.6,13.7,13,13.3,242583,0
2009-04-21,13.3,14.05,13.25,13.8,220308,0
2009-04-22,13.55,14.1,13.55,13.75,260552,0
2009-04-23,13.65,13.85,13.25,13.45,229871,0
2009-04-24,13.35,14,13.25,13.9,206777,0
2009-04-27,13.7,14.1,13.5,13.65,307293,0
2009-04-28,13.75,14.4,13.7,14.15,175246,0
2009-04-29,14.3,14.7,14.3,14.6,284612,0
2009-04-30,14.6,14.8,13.95,13.95,270107,0
2009-05-01,13.8,14.2,13.75,13.85,213439,0
2009-05-04,14.15,14.25,13.65,14.2,245953,0
2009-05-05,14.75,14.75,12.75,13.25,629922,0
2009-05-06,13.4,13.4,13.05,13.35,277335,0
2009-05-07,13.6,13.8,13.15,13.4,305587,0
2009-05-08,13.45,13.7,13.25,13.7,220419,0
2009-05-11,13.35,14.25,13.3,13.7,273241,0
2009-05-12,13.9,14.2,13.4,13.55,172729,0
2009-05-13,13.35,13.65,13,13.2,349400,0
2009-05-14,12.95,13.35,12.9,13.2,153308,0
2009-05-15,13.2,13.2,12.75,13,244838,0
2009-05-18,13.05,13.25,12.5,13.25,157757,0
2009-05-19,13,13.55,13,13.2,244516,0
2009-05-20,13.05,13.2,12.35,12.45,646810,0
2009-05-21,12.5,12.75,11.95,12.35,557875,0
2009-05-22,12.35,12.85,12.2,12.65,226944,0
2009-05-26,12.55,13.7,12.55,13.55,369049,0
2009-05-27,13.55,14.25,13.45,13.75,287229,0
2009-05-28,13.95,13.95,12.7,13.1,453937,0
2009-05-29,13.1,13.95,12.55,13.95,842049,0
2009-06-01,14.1,14.65,13.85,14.6,398986,0
2009-06-02,14.55,14.85,14.2,14.55,257642,0
2009-06-03,14.7,14.7,14.35,14.35,217805,0
2009-06-04,14.35,14.55,13.85,14.5,272414,0
2009-06-05,14.65,14.9,14.3,14.7,212514,0
2009-06-08,14.6,14.6,14.2,14.3,220546,0
2009-06-09,14.55,14.7,14.25,14.6,180420,0
2009-06-10,14.65,14.7,13.95,14.1,269490,0
2009-06-11,14.35,14.8,14.05,14.3,291377,0
2009-06-12,14.3,15,14.1,14.85,257908,0
2009-06-15,14.7,14.8,13.85,14.1,253109,0
2009-06-16,14.3,14.5,13.95,14.3,216389,0
2009-06-17,14.35,15,14.1,14.8,271675,0
2009-06-18,14.85,15.25,14.3,15.15,242027,0
2009-06-19,15.3,15.3,14.25,14.3,612468,0
2009-06-22,14.2,14.45,14.1,14.3,312794,0
2009-06-23,14.45,14.6,14.15,14.3,239948,0
2009-06-24,14.4,14.9,14.15,14.75,279843,0
2009-06-25,14.75,14.75,14.4,14.75,166958,0
2009-06-26,14.6,14.8,13.95,13.95,776215,0
2009-06-29,14.4,14.65,14.2,14.4,301004,0
2009-06-30,14.6,14.6,14.1,14.2,307406,0
2009-07-01,14.45,14.6,14.25,14.3,202528,0
2009-07-02,14.2,14.35,13.5,14,255027,0
2009-07-06,13.9,14.45,13.9,14.2,186366,0
2009-07-07,14.6,14.6,13.45,13.45,228899,0
2009-07-08,13.65,13.75,13,13.2,286267,0
2009-07-09,13.3,13.45,12.85,13,138990,0
2009-07-10,12.95,13.15,12.65,13,120997,0
2009-07-13,13,13.05,12.5,13.05,186084,0
2009-07-14,13,13.4,12.9,13.3,125418,0
2009-07-15,13.5,13.9,13.35,13.7,188352,0
2009-07-16,13.7,14.1,13.55,13.9,101887,0
2009-07-17,14,14.35,13.7,14.25,171074,0
2009-07-20,14.3,14.6,14.2,14.6,114631,0
2009-07-21,14.3,15.15,14.3,15,302481,0
2009-07-22,14.95,15.4,14.75,15.3,171036,0
2009-07-23,15.1,15.75,14.85,15.6,294164,0
2009-07-24,15.75,15.75,15.3,15.55,132760,0
2009-07-27,15.5,15.55,14.95,15.05,196084,0
2009-07-28,15,15.1,14.65,15.1,209938,0
2009-07-29,15.05,15.4,14.75,15.3,150383,0
2009-07-30,15.45,15.75,15.1,15.55,233962,0
2009-07-31,15.4,15.75,15.25,15.65,266732,0
2009-08-03,15.7,15.7,14.8,14.95,281576,0
2009-08-04,14.8,16.65,14.5,15.6,481440,0
2009-08-05,15.7,16.05,15.25,15.85,201137,0
2009-08-06,15.9,16.65,15.65,16.1,304133,0
2009-08-07,16.5,16.95,16.05,16.65,226248,0
2009-08-10,16.25,16.65,16.25,16.45,281128,0
2009-08-11,16.3,16.65,15.7,16,253646,0
2009-08-12,16.1,17.3,15.8,16.5,311109,0
2009-08-13,16.6,16.8,16.3,16.5,199812,0
2009-08-14,16.5,16.75,16,16.3,178524,0
2009-08-17,16.4,16.75,16.05,16.6,218172,0
2009-08-18,16.75,17.15,16.4,16.7,317796,0
2009-08-19,16.75,17.2,16.05,17,202979,0
2009-08-20,16.9,17,16.55,16.95,156593,0
2009-08-21,17.25,17.7,17.05,17.25,366358,0
2009-08-24,17.3,17.5,17.25,17.4,159197,0
2009-08-25,17.4,17.55,16.8,16.9,383778,0
2009-08-26,16.9,17.15,16.35,16.55,383383,0
2009-08-27,16.35,16.95,16.1,16.55,206671,0
2009-08-28,16.7,17,16.5,16.8,436863,0
2009-08-31,16.65,16.75,16.25,16.65,446472,0
2009-09-01,16.05,16.2,15.1,15.2,746781,0
2009-09-02,15.05,15.75,14.55,15.4,378281,0
2009-09-03,15.5,15.8,15.3,15.7,192730,0
2009-09-04,15.3,16,15.3,16,172664,0
2009-09-08,15.95,16,15.55,15.8,211205,0
2009-09-09,15.6,16.95,15.6,16.85,319886,0
2009-09-10,16.9,17.3,16.85,17.25,181011,0
2009-09-11,16.95,17.4,16.95,17.25,137062,0
2009-09-14,17.15,17.5,15.7,17.35,226804,0
2009-09-15,17.7,17.7,17.05,17.2,240892,0
2009-09-16,17.2,17.55,17.05,17.4,141931,0
2009-09-17,17.4,17.4,16.95,16.95,174237,0
2009-09-18,17.1,17.25,16.5,17.2,421175,0
2009-09-21,16.9,17.5,16.75,17.25,189061,0
2009-09-22,17.4,17.75,17.05,17.55,275054,0
2009-09-23,17.65,17.7,17.05,17.05,201076,0
2009-09-24,17.15,17.5,17.05,17.4,192044,0
2009-09-25,17.45,17.9,17.2,17.75,149293,0
2009-09-28,17.95,18.25,17.4,17.4,179664,0
2009-09-29,17.45,18,17.35,17.8,345171,0
2009-09-30,17.85,18,17.25,17.5,230623,0
2009-10-01,17.35,17.5,16.65,16.8,237763,0
2009-10-02,16.75,16.9,16,16.75,215166,0
2009-10-05,16.85,17.4,16.85,17.1,201980,0
2009-10-06,17.3,17.75,17,17.5,218805,0
2009-10-07,17.4,17.55,17.05,17.55,188214,0
2009-10-08,17.6,17.85,17.35,17.85,307487,0
2009-10-09,17.75,17.95,17.7,17.95,212360,0
2009-10-12,18.25,18.25,17,17.1,343420,0
2009-10-13,17.25,17.95,16.4,17.3,362710,0
2009-10-14,17.5,17.65,16.8,16.9,265092,0
2009-10-15,16.8,16.95,16.6,16.75,161175,0
2009-10-16,16.65,16.85,16.45,16.75,209578,0
2009-10-19,16.55,17.25,16.5,17.1,105011,0
2009-10-20,17.05,17.2,16.45,16.45,191968,0
2009-10-21,16.4,17.2,16.25,16.3,235193,0
2009-10-22,16.3,16.7,16.2,16.7,153063,0
2009-10-23,16.7,16.95,16.45,16.9,256514,0
2009-10-26,16.9,16.9,16.2,16.55,188004,0
2009-10-27,16.65,16.7,16,16.1,238430,0
2009-10-28,16.2,16.2,15.35,15.6,184937,0
2009-10-29,15.7,15.85,15.3,15.6,225053,0
2009-10-30,15.5,15.7,15.1,15.4,323658,0
2009-11-02,15.4,15.95,14.6,15.1,246559,0
2009-11-03,15.05,15.35,14.85,15.3,158918,0
2009-11-04,15.3,15.5,14.55,14.65,218099,0
2009-11-05,14.8,15.2,14.3,14.9,220881,0
2009-11-06,14.8,14.95,14.6,14.9,132508,0
2009-11-09,15.05,15.15,14.8,15,166204,0
2009-11-10,14.95,15.65,14.85,15.55,233658,0
2009-11-11,15.55,15.95,15.1,15.6,275767,0
2009-11-12,15.45,15.8,15.05,15.15,218638,0
2009-11-13,15.25,15.35,14.7,15.05,171170,0
2009-11-16,15.15,15.55,15,15.25,252483,0
2009-11-17,15.2,15.4,15.05,15.4,171560,0
2009-11-18,15.45,15.5,15.15,15.45,172225,0
2009-11-19,15.3,15.5,14.85,15,268442,0
2009-11-20,14.8,15.25,14.5,14.85,184402,0
2009-11-23,14.9,15.75,14.85,15.55,222886,0
2009-11-24,15.65,15.7,15.05,15.2,223935,0
2009-11-25,15.3,15.4,15,15.2,304495,0
2009-11-27,14.8,15.1,14.8,15.1,215590,0
2009-11-30,15,15.25,14.15,14.9,442907,0
2009-12-01,15.05,15.2,14.9,15.05,508999,0
2009-12-02,14.85,15.4,14.85,15.25,226290,0
2009-12-03,15.25,15.85,15.1,15.4,269782,0
2009-12-04,15.7,16.15,15.6,15.85,218355,0
2009-12-07,15.85,16.4,15.85,16.2,199189,0
2009-12-08,15.9,16.2,15.9,15.95,156511,0
2009-12-09,15.75,16.05,15.55,15.7,202472,0
2009-12-10,15.75,15.95,15.5,15.65,199121,0
2009-12-11,15.7,16.1,15.7,16.1,166358,0
2009-12-14,16.25,16.25,16.05,16.2,132483,0
2009-12-15,16.05,16.6,15.9,16.35,299261,0
2009-12-16,16.6,16.7,16.05,16.05,213069,0
2009-12-17,16.05,16.1,15.5,15.8,236701,0
2009-12-18,15.95,16.45,15.85,16.45,828371,0
2009-12-21,16.25,16.75,16.2,16.45,197757,0
2009-12-22,16.25,17.1,15.95,16.85,281102,0
2009-12-23,16.8,17.5,16.8,17.15,263533,0
2009-12-24,17.15,17.45,17.1,17.35,53433,0
2009-12-28,17.35,18.1,17.25,17.9,197461,0
2009-12-29,17.95,18.3,17.3,17.45,162148,0
2009-12-30,17.45,17.55,16.85,17.35,191275,0
2009-12-31,17.4,17.65,17.25,17.25,156375,0
2010-01-04,17.3,18.1,17.2,17.6,289929,0
2010-01-05,17.55,18.25,17.4,18.1,191863,0
2010-01-06,18.05,18.1,17.6,17.7,162919,0
2010-01-07,17.5,17.95,17.4,17.55,227300,0
2010-01-08,17.5,17.6,17.2,17.4,86273,0
2010-01-11,17.4,17.65,17.05,17.45,142985,0
2010-01-12,17.35,17.35,16.6,17,156350,0
2010-01-13,17.05,17.05,16.25,16.55,219307,0
2010-01-14,16.45,16.9,16.45,16.65,132016,0
2010-01-15,16.95,17,16.25,16.55,262439,0
2010-01-19,16.7,17,16.35,16.85,167893,0
2010-01-20,16.7,16.75,16,16.1,258736,0
2010-01-21,16.15,16.15,15.45,15.45,256122,0
2010-01-22,15.4,15.55,15.05,15.35,192140,0
2010-01-25,15.4,15.45,15,15.2,125051,0
2010-01-26,15.15,15.25,14.65,14.75,159733,0
2010-01-27,14.6,15.05,14.55,14.9,139106,0
2010-01-28,15.25,15.25,14.4,14.75,161435,0
2010-01-29,14.8,15.2,14.5,14.55,158453,0
2010-02-01,14.6,14.8,14.4,14.5,153624,0
2010-02-02,14.5,15.1,14.35,14.85,339688,0
2010-02-03,14.75,14.75,14.2,14.55,192059,0
2010-02-04,14.45,14.5,14,14.15,214075,0
2010-02-05,14.15,14.15,13.6,13.75,256358,0
2010-02-08,13.85,14.15,13.65,13.65,146476,0
2010-02-09,13.8,13.85,13.65,13.85,151705,0
2010-02-10,13.75,15.1,13.75,14,213225,0
2010-02-11,13.95,14.8,13.6,14.4,419121,0
2010-02-12,14.4,15.4,14.4,15.3,394833,0
2010-02-16,15.65,15.7,15.3,15.5,223700,0
2010-02-17,15.65,15.75,15.05,15.25,228731,0
2010-02-18,15.3,15.7,15.15,15.65,147079,0
2010-02-19,15.65,15.7,15.3,15.65,138423,0
2010-02-22,15.6,15.7,15.3,15.45,126089,0
2010-02-23,15.35,15.5,15.05,15.25,249851,0
2010-02-24,15,15.2,14.7,14.95,209252,0
2010-02-25,14.7,14.85,14.6,14.8,268749,0
2010-02-26,14.75,14.85,14.45,14.8,394693,0
2010-03-01,14.85,15.5,14.7,15.4,284016,0
2010-03-02,15.45,15.5,15.05,15.45,313823,0
2010-03-03,15.55,16,15.4,15.6,319868,0
2010-03-04,15.4,15.8,15.15,15.65,228697,0
2010-03-05,15.8,16.1,15.55,16.05,261700,0
2010-03-08,16.05,16.1,15.5,15.55,329291,0
2010-03-09,15.65,16.2,15.55,15.95,259366,0
2010-03-10,15.95,16.15,15.7,15.75,235548,0
2010-03-11,15.8,15.8,15.4,15.8,303894,0
2010-03-12,15.8,15.95,15.3,15.9,273429,0
2010-03-15,15.8,16.2,15.8,16.1,286626,0
2010-03-16,16.1,16.25,15.95,16.15,133548,0
2010-03-17,16.15,16.25,16,16.05,185072,0
2010-03-18,16.1,16.3,16,16.25,178385,0
2010-03-19,16.25,17.05,16.2,17.05,638309,0
2010-03-22,16.9,17.15,16.65,17.05,179714,0
2010-03-23,17,17.4,16.75,17.35,296240,0
2010-03-24,17.2,17.35,16.85,17.05,134138,0
2010-03-25,17.2,17.5,16.95,17.05,500405,0
2010-03-26,17.15,17.3,16.95,17.25,245477,0
2010-03-29,17.2,18.1,17.05,17.75,297826,0
2010-03-30,17.85,17.9,17.25,17.5,272637,0
2010-03-31,17.45,17.6,17,17.05,249008,0
2010-04-01,17.05,17.4,16.75,17.05,177412,0
2010-04-05,17.15,17.5,17.05,17.3,100050,0
2010-04-06,17.15,17.35,16.7,16.85,188837,0
2010-04-07,16.95,16.95,16.5,16.8,176432,0
2010-04-08,16.7,16.8,16.35,16.65,183027,0
2010-04-09,16.7,17,16.5,17,205643,0
2010-04-12,17.05,17.15,16.75,17,225598,0
2010-04-13,17,17,16.65,16.9,142514,0
2010-04-14,16.7,17,16.55,16.75,223391,0
2010-04-15,16.7,16.8,16.45,16.5,176483,0
2010-04-16,16.4,16.4,15.5,15.9,437081,0
2010-04-19,15.85,16.1,15.65,15.95,472876,0
2010-04-20,16.05,16.7,16,16.4,172263,0
2010-04-21,16.2,16.8,15.95,16.25,375349,0
2010-04-22,16.05,16.65,15.55,16.6,285550,0
2010-04-23,16.65,17.1,16.45,17.05,157302,0
2010-04-26,17.1,17.25,16.65,16.9,127921,0
2010-04-27,16.65,17.1,16.55,16.8,205803,0
2010-04-28,16.85,17.1,16.6,17,302635,0
2010-04-29,17.05,17.45,16.9,17.3,224279,0
2010-04-30,17.3,17.45,16.8,16.85,180285,0
2010-05-03,16.95,17.45,16.6,17.35,173623,0
2010-05-04,17.1,17.2,16.65,16.75,247921,0
2010-05-05,16.8,16.95,16.35,16.4,206430,0
2010-05-06,16.85,17.65,16.05,16.7,359122,0
2010-05-07,16.35,17.6,15.95,16.7,451056,0
2010-05-10,17.3,17.55,16.75,17.5,256992,0
2010-05-11,17.3,18.55,17.1,17.9,250909,0
2010-05-12,18,18.7,17.7,18.7,277726,0
2010-05-13,18.6,18.65,17.55,17.7,326707,0
2010-05-14,17.55,17.65,16.9,17.45,223550,0
2010-05-17,17.5,17.5,16.6,17.05,194698,0
2010-05-18,17.15,17.25,16.65,16.75,168788,0
2010-05-19,16.65,17.15,16.5,16.8,212675,0
2010-05-20,16.4,16.9,16.05,16.2,297466,0
2010-05-21,16.05,16.4,15.85,16,240308,0
2010-05-24,16,16.15,15.6,15.75,146326,0
2010-05-25,15.6,15.6,14.8,15.3,281969,0
2010-05-26,15.4,15.6,14.9,15.1,242603,0
2010-05-27,15.45,16.05,15.05,15.85,237993,0
2010-05-28,15.85,16.15,15.5,15.9,205042,0
2010-06-01,15.75,16,15.2,15.25,182832,0
2010-06-02,15.3,16.1,15.3,16.1,211969,0
2010-06-03,15.95,16.15,15.75,15.9,168001,0
2010-06-04,15.5,15.85,15.1,15.1,210421,0
2010-06-07,15.15,15.4,14.65,14.9,219343,0
2010-06-08,14.9,15.2,14.9,15.1,270537,0
2010-06-09,16,16,15,15.2,264458,0
2010-06-10,15.4,15.75,15.2,15.6,208163,0
2010-06-11,15.45,16.55,15.3,16.4,237926,0
2010-06-14,16.6,17.1,16.25,16.5,280954,0
2010-06-15,16.6,17.05,16.3,17.05,268458,0
2010-06-16,16.95,17.4,16.65,17.05,157105,0
2010-06-17,17.2,17.75,17,17.6,253057,0
2010-06-18,17.75,17.85,17.5,17.7,528787,0
2010-06-21,17.9,17.9,16.85,17.1,220232,0
2010-06-22,17.15,17.2,16.4,16.6,225266,0
2010-06-23,16.6,16.85,16.5,16.55,102516,0
2010-06-24,16.4,16.6,16.05,16.25,134458,0
2010-06-25,16.25,16.3,15.9,16.25,259921,0
2010-06-28,16.2,16.3,15.95,16,115383,0
2010-06-29,15.8,15.95,15.25,15.4,252646,0
2010-06-30,15.35,15.4,14.8,15.05,315690,0
2010-07-01,15.05,15.3,14.75,14.85,270855,0
2010-07-02,15.05,15.05,14.2,14.25,235880,0
2010-07-06,14.5,15.1,14.1,14.15,180666,0
2010-07-07,14.2,14.4,13.9,14.4,195651,0
2010-07-08,14.55,14.7,14.4,14.6,204337,0
2010-07-09,14.65,15.2,14.55,15.15,182437,0
2010-07-12,15.1,15.25,14.8,14.95,95880,0
2010-07-13,14.95,15.35,14.95,15.3,161877,0
2010-07-14,15.3,15.45,15,15.4,101788,0
2010-07-15,15.35,15.45,15,15.25,105629,0
2010-07-16,15.2,15.2,14.65,14.75,158193,0
2010-07-19,14.75,15,14.55,15,103427,0
2010-07-20,14.85,14.85,14.4,14.75,141703,0
2010-07-21,14.9,14.95,14.4,14.4,129584,0
2010-07-22,14.8,14.8,14.55,14.75,351223,0
2010-07-23,14.65,15,14.55,14.9,157061,0
2010-07-26,14.9,15,14.75,14.9,148760,0
2010-07-27,15,15.05,14.75,14.75,194117,0
2010-07-28,14.7,15,14.55,14.65,153544,0
2010-07-29,14.85,14.9,14.6,14.9,101328,0
2010-07-30,14.7,14.85,14.6,14.8,122512,0
2010-08-02,15,15.25,14.8,14.95,114235,0
2010-08-03,14.9,15,14.6,14.75,187046,0
2010-08-04,14.9,15.1,14.65,15,88834,0
2010-08-05,14.9,15.1,14.85,14.85,106265,0
2010-08-06,14.9,15.05,14.8,14.95,99818,0
2010-08-09,15,15.1,14.9,15.05,106097,0
2010-08-10,14.95,15,14.8,14.85,98786,0
2010-08-11,14.65,14.65,13.85,14,224685,0
2010-08-12,13.95,14.2,13.6,13.9,155878,0
2010-08-13,13.85,13.9,13.3,13.35,180970,0
2010-08-16,13.3,13.35,13.15,13.25,99870,0
2010-08-17,13.35,13.7,13.3,13.5,168311,0
2010-08-18,13.45,13.6,13.2,13.35,203266,0
2010-08-19,13.25,13.3,12.45,12.6,270606,0
2010-08-20,12.55,12.75,12.2,12.4,203276,0
2010-08-23,12.5,13.25,12.3,12.4,170423,0
2010-08-24,12.2,12.5,12.05,12.4,126140,0
2010-08-25,12.25,12.25,11.75,12.05,232750,0
2010-08-26,12.05,12.25,11.75,11.85,141153,0
2010-08-27,11.95,12.05,11.6,11.85,178926,0
2010-08-30,11.75,11.85,11.45,11.5,125127,0
2010-08-31,11.45,11.8,11.35,11.75,174505,0
2010-09-01,11.9,12.25,11.7,12.25,233248,0
2010-09-02,12.2,12.25,11.95,12.2,352280,0
2010-09-03,12.35,12.9,12.35,12.85,300051,0
2010-09-07,12.75,12.85,12.3,12.55,145470,0
2010-09-08,12.55,12.6,12.3,12.45,155646,0
2010-09-09,12.5,12.8,12.4,12.75,152934,0
2010-09-10,12.8,13.1,12.8,13.05,121239,0
2010-09-13,13.2,13.4,13.15,13.35,154093,0
2010-09-14,13.25,13.6,13.2,13.55,216438,0
2010-09-15,13.5,13.55,13.2,13.5,271564,0
2010-09-16,13.5,13.6,13.3,13.5,84850,0
2010-09-17,13.65,13.85,13.55,13.75,319060,0
2010-09-20,13.75,14.25,13.75,14.2,388324,0
2010-09-21,14.3,14.75,14.25,14.4,285357,0
2010-09-22,14.35,14.35,13.7,13.85,177433,0
2010-09-23,13.7,13.9,13.5,13.6,119776,0
2010-09-24,13.9,13.95,13.45,13.5,202262,0
2010-09-27,13.55,13.7,13,13.2,273087,0
2010-09-28,13.3,13.5,13.05,13.5,167206,0
2010-09-29,13.5,13.5,13.25,13.35,132192,0
2010-09-30,13.5,13.55,13.25,13.35,273372,0
2010-10-01,13.5,13.5,12.9,13.05,165942,0
2010-10-04,13.1,13.35,12.9,12.9,113849,0
2010-10-05,13.05,13.5,13,13.25,199594,0
2010-10-06,13.3,13.4,13.1,13.25,160374,0
2010-10-07,13.35,13.4,12.95,13.15,153544,0
2010-10-08,13.35,13.35,12.85,13,209648,0
2010-10-11,13,13.35,12.75,12.8,105289,0
2010-10-12,12.8,12.85,12.55,12.85,136161,0
2010-10-13,12.95,13.25,12.85,13.2,133188,0
2010-10-14,13.15,13.35,12.95,13.25,145695,0
2010-10-15,13.1,13.45,12.65,12.8,194598,0
2010-10-18,12.85,13,12.8,12.95,234163,0
2010-10-19,12.75,12.9,12.6,12.65,275638,0
2010-10-20,12.75,12.75,12.55,12.65,179193,0
2010-10-21,12.75,12.85,12.55,12.6,111737,0
2010-10-22,12.6,12.7,12.45,12.6,89807,0
2010-10-25,12.65,12.75,12.45,12.55,77935,0
2010-10-26,12.45,12.6,12.35,12.35,102462,0
2010-10-27,12.3,12.4,12,12.15,129208,0
2010-10-28,12.25,12.3,11.8,12.1,213695,0
2010-10-29,12.1,12.25,11.9,12.25,119213,0
2010-11-01,12.3,12.4,12.05,12.2,99888,0
2010-11-02,12.35,12.45,12.2,12.4,152281,0
2010-11-03,12.5,12.9,12.4,12.9,206811,0
2010-11-04,13.05,13.55,12.8,13.35,395146,0
2010-11-05,13.6,13.6,12.9,13.1,135825,0
2010-11-08,13.1,13.15,12.85,13.05,105500,0
2010-11-09,13.05,13.05,12.7,12.8,195864,0
2010-11-10,12.85,13.35,12.75,13.2,359130,0
2010-11-11,13.05,13.25,13,13.1,73136,0
2010-11-12,12.95,13.05,12.75,12.9,95345,0
2010-11-15,12.95,13.1,12.95,12.95,64276,0
2010-11-16,12.75,12.75,12.05,12.35,304245,0
2010-11-17,12.4,12.45,12.2,12.25,180488,0
2010-11-18,12.05,12.45,12.05,12.4,87873,0
2010-11-19,12.4,12.45,12.2,12.4,68323,0
2010-11-22,12.5,12.6,12.4,12.5,90263,0
2010-11-23,12.35,12.4,12.15,12.2,167264,0
2010-11-24,12.3,12.4,12.15,12.35,169243,0
2010-11-26,12.1,12.3,12.1,12.2,40970,0
2010-11-29,12.25,12.3,12,12.15,119753,0
2010-11-30,12.05,12.25,12,12.2,268603,0
2010-12-01,12.4,12.7,12.15,12.5,191899,0
2010-12-02,12.5,12.7,12.45,12.5,182673,0
2010-12-03,12.4,12.6,12.4,12.6,139322,0
2010-12-06,12.55,12.75,12.5,12.65,148826,0
2010-12-07,12.75,12.8,12.6,12.7,218386,0
2010-12-08,12.7,13.15,12.7,13,244630,0
2010-12-09,13.15,13.4,13,13.3,249771,0
2010-12-10,13.35,13.45,13.25,13.3,355970,0
2010-12-13,13.45,13.45,12.7,12.9,677149,0
2010-12-14,12.95,13.15,12.55,12.65,396259,0
2010-12-15,12.2,12.85,12.2,12.2,545361,0
2010-12-16,12.25,12.6,12.15,12.25,414646,0
2010-12-17,12.25,12.4,11.9,11.9,576099,0
2010-12-20,11.9,12.1,11.55,11.7,469784,0
2010-12-21,11.75,12.2,11.7,11.75,791164,0
2010-12-22,11.75,11.95,11.7,11.9,438579,0
2010-12-23,11.95,12.4,11.7,12.25,581021,0
2010-12-27,12.25,12.95,12.2,12.8,556601,0
2010-12-28,12.85,13.1,12.65,12.95,486308,0
2010-12-29,12.85,13.85,12.85,13.7,651184,0
2010-12-30,13.65,14.1,13.55,14.05,515113,0
2010-12-31,14.1,14.35,13.8,14,453278,0
2011-01-03,14.1,14.8,13.9,14.35,5089963,0
2011-01-04,14.45,14.55,14.15,14.25,639780,0
2011-01-05,14.2,14.55,14,14.55,343832,0
2011-01-06,14.5,14.7,14,14.2,389311,0
2011-01-07,14.15,14.25,13.55,13.85,317219,0
2011-01-10,13.8,13.85,13.25,13.35,501665,0
2011-01-11,13.45,13.55,13.25,13.5,305680,0
2011-01-12,13.55,13.95,13.55,13.6,165145,0
2011-01-13,13.65,14,13.65,13.75,126234,0
2011-01-14,13.75,14.25,13.7,13.8,174194,0
2011-01-18,13.7,13.95,13.65,13.7,164847,0
2011-01-19,13.65,13.8,13.4,13.5,270476,0
2011-01-20,13.4,13.5,13.15,13.25,174913,0
2011-01-21,13.4,13.55,13,13.1,190294,0
2011-01-24,12.9,13.5,12.9,13.45,243407,0
2011-01-25,13.35,13.6,13.25,13.4,216412,0
2011-01-26,13.5,14.5,13.5,14.4,546395,0
2011-01-27,14.25,14.45,14.1,14.3,245141,0
2011-01-28,14.25,14.9,14.2,14.25,520297,0
2011-01-31,14.25,14.4,14.05,14.25,258925,0
2011-02-01,14.3,14.5,14,14.5,195914,0
2011-02-02,14.4,14.65,14.25,14.65,223332,0
2011-02-03,14.6,14.65,14.35,14.6,136326,0
2011-02-04,14.6,15.3,14.6,15.1,380426,0
2011-02-07,15.05,15.75,14.9,15.5,289324,0
2011-02-08,15.55,15.65,15.35,15.5,265291,0
2011-02-09,15.5,15.55,15.05,15.3,210637,0
2011-02-10,15.25,15.85,15.05,15.5,137695,0
2011-02-11,15.45,15.6,15.3,15.6,155547,0
2011-02-14,15.55,15.7,15.4,15.5,150385,0
2011-02-15,15.6,15.65,15.4,15.5,252850,0
2011-02-16,14.75,15.3,13.65,13.95,1157607,0
2011-02-18,13.8,13.95,13.6,13.65,251821,0
2011-02-22,13.55,13.6,12.75,12.85,470274,0
2011-02-23,12.75,13.15,12.65,12.7,337756,0
2011-02-24,12.7,12.9,12.7,12.7,329295,0
2011-02-25,12.8,12.95,12.7,12.75,408542,0
2011-02-28,12.9,13.2,12.85,13.2,349662,0
2011-03-01,13.3,13.35,12.7,12.7,306467,0
2011-03-02,12.65,13.1,12.55,12.85,266365,0
2011-03-03,13,13.05,12.6,12.9,375715,0
2011-03-04,12.9,13.1,12.7,13.1,584893,0
2011-03-07,13.1,13.2,12.5,12.55,473989,0
2011-03-08,12.6,12.8,12.5,12.8,193015,0
2011-03-09,12.7,12.7,12.5,12.55,253969,0
2011-03-10,12.5,12.65,12.25,12.6,294791,0
2011-03-11,12.55,13.05,12.35,12.8,377976,0
2011-03-14,12.75,13.25,12.55,13.1,465637,0
2011-03-15,12.7,13.3,12.55,12.65,277176,0
2011-03-16,12.6,12.65,12.1,12.3,444095,0
2011-03-17,12.5,12.9,12.25,12.5,438674,0
2011-03-18,12.6,13.3,12.4,13.3,670523,0
2011-03-21,13.4,13.75,12.85,13,346518,0
2011-03-22,12.85,13.3,12.7,13,196299,0
2011-03-23,13,13.65,12.9,13.65,228778,0
2011-03-24,13.8,13.8,13.15,13.2,273048,0
2011-03-25,13.35,13.5,13.1,13.15,193212,0
2011-03-28,13.25,13.25,12.8,12.85,220630,0
2011-03-29,12.85,13.1,12.45,12.75,205528,0
2011-03-30,12.85,13.05,12.7,12.95,432615,0
2011-03-31,12.95,13.65,12.85,13.4,431647,0
2011-04-01,13.5,14.4,13.5,14.05,499068,0
2011-04-04,14.1,14.2,13.55,13.65,109081,0
2011-04-05,13.55,14,13.55,13.85,63645,0
2011-04-06,13.85,14,13.55,13.55,108512,0
2011-04-07,13.6,13.8,13.5,13.7,189753,0
2011-04-08,13.85,14,13.6,13.7,114212,0
2011-04-11,13.55,13.9,13.5,13.75,95302,0
2011-04-12,13.65,13.8,13.4,13.4,99307,0
2011-04-13,13.45,13.6,13.15,13.2,133542,0
2011-04-14,13.15,13.9,13.15,13.9,163600,0
2011-04-15,13.65,13.75,13.45,13.55,238410,0
2011-04-18,13.3,13.6,13.15,13.45,201341,0
2011-04-19,13.45,13.65,13.4,13.5,240217,0
2011-04-20,13.65,13.8,13.45,13.6,115641,0
2011-04-21,13.7,13.7,13.35,13.6,133892,0
2011-04-25,13.55,13.85,13.45,13.45,99139,0
2011-04-26,13.45,13.6,13.45,13.55,126641,0
2011-04-27,13.6,14.8,13.55,14.35,522371,0
2011-04-28,14.35,14.6,14,14.55,221815,0
2011-04-29,14.6,15.5,14.6,14.95,496574,0
2011-05-02,15.1,15.4,14.15,14.25,496452,0
2011-05-03,14.15,14.8,14,14.45,165007,0
2011-05-04,14.45,14.7,14.35,14.5,118034,0
2011-05-05,14.5,15.2,14.1,14.7,461871,0
2011-05-06,15.4,16.5,15.3,16.15,646638,0
2011-05-09,16.1,16.65,15.95,16.25,351970,0
2011-05-10,16.35,16.65,16.1,16.5,354522,0
2011-05-11,16.5,16.65,16.25,16.4,179389,0
2011-05-12,16.25,16.25,15.8,15.9,246303,0
2011-05-13,15.75,15.95,15.45,15.8,336240,0
2011-05-16,15.7,16.15,15.5,15.65,204947,0
2011-05-17,15.7,16,15.5,15.85,564511,0
2011-05-18,15.95,16.05,15.45,15.65,478984,0
2011-05-19,15.7,15.9,15.3,15.6,253262,0
2011-05-20,15.5,15.65,15.3,15.35,199066,0
2011-05-23,15.25,15.3,15,15.05,136290,0
2011-05-24,15.1,15.4,14.95,15.3,144176,0
2011-05-25,15.2,15.35,15,15.1,155804,0
2011-05-26,15,15.3,15,15.3,91244,0
2011-05-27,15.5,15.55,15.25,15.4,110957,0
2011-05-31,15.6,15.95,15.2,15.9,393636,0
2011-06-01,15.85,15.95,15,15.15,415949,0
2011-06-02,15.3,15.35,15.1,15.3,185061,0
2011-06-03,15.05,15.15,14.8,14.9,278154,0
2011-06-06,14.85,15,14.15,14.3,582353,0
2011-06-07,14.4,14.5,14.1,14.4,137003,0
2011-06-08,14.2,14.35,13.8,14.3,283211,0
2011-06-09,14.4,14.6,14.3,14.35,153726,0
2011-06-10,14.3,14.45,14.05,14.45,201426,0
2011-06-13,14.45,14.65,14.25,14.45,269223,0
2011-06-14,14.65,15,14.4,14.9,403029,0
2011-06-15,14.75,15.05,14.65,14.7,285243,0
2011-06-16,14.75,15.05,14.55,14.95,284477,0
2011-06-17,15,15.15,14.8,14.95,631267,0
2011-06-20,14.95,15.35,14.95,15.25,312487,0
2011-06-21,15.45,15.5,15.1,15.2,390431,0
2011-06-22,15.35,15.7,15.2,15.25,823739,0
2011-06-23,15.05,15.9,14.8,15.75,401102,0
2011-06-24,15.95,15.95,15.45,15.5,713715,0
2011-06-27,15.6,15.85,15.45,15.85,605063,0
2011-06-28,15.85,16.25,15.6,16.25,189562,0
2011-06-29,16.3,16.55,16.1,16.5,214059,0
2011-06-30,16.6,17.1,16.45,16.6,354462,0
2011-07-01,16.65,16.8,16.4,16.45,217316,0
2011-07-05,16.5,16.75,15.95,16.35,387414,0
2011-07-06,16.35,16.95,16.2,16.35,266074,0
2011-07-07,16.45,16.95,16.3,16.5,298480,0
2011-07-08,16.4,16.7,16.15,16.45,172531,0
2011-07-11,16.3,16.4,16.1,16.2,193694,0
2011-07-12,16.2,16.35,15.85,15.95,196832,0
2011-07-13,16.1,16.6,15.95,16.4,214867,0
2011-07-14,16.35,16.75,16.15,16.3,193374,0
2011-07-15,16.4,16.95,16.4,16.85,298958,0
2011-07-18,16.75,16.85,16.55,16.7,183685,0
2011-07-19,16.75,17,16.5,16.85,177063,0
2011-07-20,16.85,16.95,16.45,16.85,120056,0
2011-07-21,16.95,18.2,16.7,17.9,467042,0
2011-07-22,17.9,18.15,17.75,18,172983,0
2011-07-25,17.75,17.75,17.1,17.15,241620,0
2011-07-26,17.25,17.55,17.15,17.45,297579,0
2011-07-27,17.4,17.65,16.95,17.05,258656,0
2011-07-28,17.1,17.55,17,17.4,252286,0
2011-07-29,17.1,17.65,17,17.3,264167,0
2011-08-01,17.5,17.95,17.25,17.25,302061,0
2011-08-02,17.25,17.65,16.7,16.8,589805,0
2011-08-03,16.9,17.4,16.35,17.35,240846,0
2011-08-04,16.9,17.45,16.05,16.2,475180,0
2011-08-05,16.5,16.75,15.4,15.9,493154,0
2011-08-08,15.4,15.8,14.5,14.55,617078,0
2011-08-09,14.85,15.7,13.6,15.7,729994,0
2011-08-10,15.3,15.3,14.2,14.2,336896,0
2011-08-11,14.3,15.35,14.25,15,339344,0
2011-08-12,15.05,15.45,14.75,14.9,199024,0
2011-08-15,15.2,15.55,14.95,15.5,181476,0
2011-08-16,15.3,16.2,15.25,15.95,315453,0
2011-08-17,16,16.6,16,16.4,354616,0
2011-08-18,16,16.25,15.4,15.55,325892,0
2011-08-19,15.1,15.85,15.1,15.2,303580,0
2011-08-22,15.7,15.9,15.15,15.25,265710,0
2011-08-23,15.3,16.2,15.25,16.2,344828,0
2011-08-24,16.25,16.25,15.75,16.15,405097,0
2011-08-25,16.25,16.3,15.45,15.5,245031,0
2011-08-26,15.4,15.9,15.1,15.7,146159,0
2011-08-29,15.9,16.7,15.9,16.5,263738,0
2011-08-30,16.45,16.95,16.2,16.75,294682,0
2011-08-31,16.75,16.95,16.45,16.95,217589,0
2011-09-01,16.95,17.4,16.1,16.25,235578,0
2011-09-02,16,16.05,15.3,15.4,184784,0
2011-09-06,14.85,15.35,14.65,15,699318,0
2011-09-07,15.5,15.8,15.3,15.65,242967,0
2011-09-08,15.55,16,15.25,15.25,160993,0
2011-09-09,15.15,15.6,14.8,15,235765,0
2011-09-12,14.85,15.15,14.65,15.05,231610,0
2011-09-13,15.2,16.1,15.1,15.85,485227,0
2011-09-14,16.05,17.05,15.75,16.55,650045,0
2011-09-15,16.7,17.05,16.5,16.85,145008,0
2011-09-16,16.7,17,15.9,16.1,541331,0
2011-09-19,16.45,16.45,15.7,16.15,291818,0
2011-09-20,16.25,16.9,15.8,15.8,254336,0
2011-09-21,15.75,16.05,15.4,15.4,230788,0
2011-09-22,15,15.65,14.55,15.5,440120,0
2011-09-23,15.35,15.75,15.15,15.55,247280,0
2011-09-26,15.65,16.15,15.35,16.15,279783,0
2011-09-27,16.4,16.6,15.5,15.65,407015,0
2011-09-28,15.6,15.95,15.35,15.45,294098,0
2011-09-29,15.7,16.1,15.3,15.65,238186,0
2011-09-30,15.45,15.9,15.35,15.45,226939,0
2011-10-03,15.5,16.05,14.8,14.8,663984,0
2011-10-04,14.85,15.5,14.65,15.45,726582,0
2011-10-05,15.55,15.55,14.9,15,305718,0
2011-10-06,15.05,15.05,14.6,14.75,401062,0
2011-10-07,14.75,14.85,14.05,14.2,437433,0
2011-10-10,14.6,15.2,14.55,15.2,342075,0
2011-10-11,15.15,15.35,14.9,15.15,206206,0
2011-10-12,15.2,15.5,15,15.35,251997,0
2011-10-13,15.2,15.2,14.65,14.95,162418,0
2011-10-14,15,15.15,14.9,15,212286,0
2011-10-17,14.95,15.05,14.75,14.85,148711,0
2011-10-18,14.95,15.35,14.45,15.15,352993,0
2011-10-19,15.15,15.6,14.5,14.6,295599,0
2011-10-20,14.7,15.1,14.5,15.1,187980,0
2011-10-21,15.45,15.55,15.1,15.5,170785,0
2011-10-24,15.45,15.95,15.4,15.8,185125,0
2011-10-25,15.75,15.75,14.8,14.85,226181,0
2011-10-26,15.1,15.35,14.8,15.15,153679,0
2011-10-27,15.65,16.5,15.2,16.2,432273,0
2011-10-28,16.05,16.7,15.75,16.4,331910,0
2011-10-31,16.2,16.5,15.95,16.1,177801,0
2011-11-01,15.5,15.8,15.3,15.4,235618,0
2011-11-02,15.7,16.4,15.45,16.4,285491,0
2011-11-03,16.35,16.5,15.15,16.4,260196,0
2011-11-04,16.2,16.2,15.6,15.85,145019,0
2011-11-07,15.75,15.85,15.4,15.7,123692,0
2011-11-08,15.8,16.5,15.65,16.3,203741,0
2011-11-09,15.85,16,15.3,15.35,221056,0
2011-11-10,15.55,15.7,15.25,15.45,147112,0
2011-11-11,15.7,16,15.65,15.95,175898,0
2011-11-14,15.9,15.95,15.25,15.4,229238,0
2011-11-15,15.4,15.6,14.9,15.6,272809,0
2011-11-16,15.4,15.55,14.95,15,199201,0
2011-11-17,15.25,15.3,14.6,14.75,210607,0
2011-11-18,14.75,15.05,14.7,14.85,135264,0
2011-11-21,14.6,14.7,14.25,14.45,218243,0
2011-11-22,14.5,14.55,14.05,14.3,172456,0
2011-11-23,14.1,14.2,13.75,14.05,259726,0
2011-11-25,13.95,14.55,13.7,14,77802,0
2011-11-28,14.5,14.7,13.95,14.15,247403,0
2011-11-29,14.15,14.45,14.05,14.15,131869,0
2011-11-30,14.75,14.8,14.4,14.7,745101,0
2011-12-01,14.7,14.75,14.4,14.4,463683,0
2011-12-02,14.6,14.6,14.2,14.4,350734,0
2011-12-05,14.75,15.9,14.65,15.55,462109,0
2011-12-06,15.45,16,15.45,15.8,280938,0
2011-12-07,15.7,15.9,15.25,15.7,381924,0
2011-12-08,15.55,15.6,14.9,14.95,204547,0
2011-12-09,15.05,15.45,14.9,15.35,253022,0
2011-12-12,15.1,15.1,14.7,14.85,251814,0
2011-12-13,15,15.1,14.55,14.65,207030,0
2011-12-14,14.5,14.75,14.35,14.65,394219,0
2011-12-15,14.9,15.15,14.75,15.05,230213,0
2011-12-16,15.15,15.3,14.85,15.3,818348,0
2011-12-19,15.3,15.45,15.1,15.2,197902,0
2011-12-20,15.45,15.85,15.25,15.7,279420,0
2011-12-21,15.5,15.6,15.15,15.5,123110,0
2011-12-22,15.55,15.85,15.5,15.7,147957,0
2011-12-23,15.7,15.7,15.4,15.7,129508,0
2011-12-27,15.65,15.8,15.45,15.65,76673,0
2011-12-28,15.65,15.65,15,15.1,163411,0
2011-12-29,14.95,15.4,14.95,15.35,117676,0
2011-12-30,15.3,15.4,15.15,15.15,184427,0
2012-01-03,15.5,16,15.5,15.7,269138,0
2012-01-04,15.6,16.2,15.5,16.1,303141,0
2012-01-05,16,16.15,15.7,16.1,180948,0
2012-01-06,15.7,16.25,15.7,15.8,197452,0
2012-01-09,15.9,16.15,15.75,16.05,175778,0
2012-01-10,16.15,16.45,16.05,16.25,175721,0
2012-01-11,16.1,16.5,16.05,16.4,164252,0
2012-01-12,16.4,16.75,16.2,16.25,297195,0
2012-01-13,16,16.3,15.8,16.1,213521,0
2012-01-17,16.2,16.55,15.9,16.4,157599,0
2012-01-18,16.45,16.7,16.25,16.65,183501,0
2012-01-19,16.65,16.7,16.3,16.6,163773,0
2012-01-20,16.55,17,16.55,16.95,414560,0
2012-01-23,16.95,17.8,16.95,17.5,665304,0
2012-01-24,17.5,17.55,17.3,17.55,238487,0
2012-01-25,17.6,17.9,17.35,17.65,236483,0
2012-01-26,17.85,17.85,17,17.15,205564,0
2012-01-27,17.05,17.15,16.9,17,116939,0
2012-01-30,16.9,17.15,16.65,17,150738,0
2012-01-31,17.05,17.35,16.95,17.25,225141,0
2012-02-01,17.35,17.95,17.3,17.65,464468,0
2012-02-02,17.7,18.6,17.5,18.5,696115,0
2012-02-03,19.85,19.85,18.9,19,924967,0
2012-02-06,18.85,19.25,18.8,19,148749,0
2012-02-07,19.05,19.25,18.75,18.95,138455,0
2012-02-08,19.05,19.1,18.45,18.7,321021,0
2012-02-09,18.85,18.85,18.2,18.4,152661,0
2012-02-10,18.85,19.7,18.85,19.25,762010,0
2012-02-13,19.3,19.4,18.45,18.6,623681,0
2012-02-14,18.35,19.1,18.2,18.95,380713,0
2012-02-15,19.1,19.4,19,19.2,382413,0
2012-02-16,19.1,19.45,18.9,19.35,124700,0
2012-02-17,19.4,19.55,19.25,19.4,173450,0
2012-02-21,19.3,19.4,18.6,18.75,190078,0
2012-02-22,18.85,18.95,18.55,18.6,203982,0
2012-02-23,18.6,19,18.4,18.9,225828,0
2012-02-24,18.85,19.3,18.8,18.9,164068,0
2012-02-27,18.7,19.05,18.45,19,153503,0
2012-02-28,18.9,19.15,18.05,18.3,735540,0
2012-02-29,18.45,19.1,18.4,18.75,441549,0
2012-03-01,18.95,18.95,18.45,18.6,703782,0
2012-03-02,18.75,18.9,18.6,18.8,703498,0
2012-03-05,18.85,19.5,18.5,19.35,423919,0
2012-03-06,19.1,19.2,18.65,18.95,407848,0
2012-03-07,18.95,19.7,18.9,19.65,403889,0
2012-03-08,19.4,20.3,19.05,19.9,549450,0
2012-03-09,19.85,20.4,19.65,20.15,231242,0
2012-03-12,20.1,20.2,19.95,20.15,143951,0
2012-03-13,20.25,20.35,19.95,20.3,225293,0
2012-03-14,20.25,20.25,19.85,19.95,166937,0
2012-03-15,19.95,20.15,19.7,20,209215,0
2012-03-16,20.1,20.45,19.9,20.1,338124,0
2012-03-19,20,20.45,19.8,20.2,187868,0
2012-03-20,19.95,20.2,19.75,20.05,137570,0
2012-03-21,20.05,20.65,20,20.55,162930,0
2012-03-22,20.3,20.65,20.15,20.25,154635,0
2012-03-23,20.25,20.45,20.05,20.45,131486,0
2012-03-26,20.55,21,20.4,20.9,225057,0
2012-03-27,20.95,21,20.65,20.65,201236,0
2012-03-28,20.65,20.9,20.5,20.65,274635,0
2012-03-29,20.4,20.55,20.05,20.25,302049,0
2012-03-30,20.5,20.5,20,20.1,192754,0
2012-04-02,20.1,20.4,20.05,20.35,216294,0
2012-04-03,20.4,20.7,20,20.3,240429,0
2012-04-04,20.15,20.2,19.6,19.65,171640,0
2012-04-05,19.65,20.15,19.55,20,117114,0
2012-04-09,19.65,19.8,19.4,19.6,186831,0
2012-04-10,19.65,19.95,18.85,18.95,333605,0
2012-04-11,19.2,19.4,19.1,19.4,184296,0
2012-04-12,19.5,19.55,18.8,18.85,319424,0
2012-04-13,18.85,19.05,18.45,18.5,233983,0
2012-04-16,18.6,18.65,18.3,18.3,200885,0
2012-04-17,18.55,18.7,18.35,18.45,248782,0
2012-04-18,18.4,18.85,18.15,18.6,392271,0
2012-04-19,18.7,19,18,18.25,294188,0
2012-04-20,18.4,18.75,17.85,18,208216,0
2012-04-23,17.65,17.85,17.4,17.75,229770,0
2012-04-24,17.75,18.1,17.75,18,149387,0
2012-04-25,18.25,18.4,18.05,18.25,117019,0
2012-04-26,18.25,18.75,18.25,18.6,196794,0
2012-04-27,18.7,18.7,18.2,18.3,183934,0
2012-04-30,18.2,19,18.05,19,243303,0
2012-05-01,18.9,19.2,18.5,18.5,236062,0
2012-05-02,18.45,18.6,18,18.05,252210,0
2012-05-03,18.1,18.3,17.6,17.8,249514,0
2012-05-04,19.95,20,18.85,19.35,1186132,0
2012-05-07,19.3,19.95,19.05,19.75,439401,0
2012-05-08,19.65,19.65,19.1,19.3,303174,0
2012-05-09,19.15,19.2,18.65,18.8,777403,0
2012-05-10,19,19.05,18.45,18.6,252155,0
2012-05-11,18.4,18.7,17.95,18.2,420311,0
2012-05-14,17.95,18.3,17.85,17.95,309919,0
2012-05-15,17.9,18.35,17.8,18.05,229563,0
2012-05-16,18.05,18.35,17.75,17.8,423897,0
2012-05-17,17.75,17.85,17.25,17.5,778242,0
2012-05-18,17.45,17.85,17.3,17.65,370334,0
2012-05-21,17.65,17.9,17.4,17.8,199340,0
2012-05-22,17.7,18,17.4,17.45,142899,0
2012-05-23,17.35,17.6,16.85,17.4,384946,0
2012-05-24,17.55,17.55,17.1,17.15,113420,0
2012-05-25,17.25,17.45,17.15,17.45,128673,0
2012-05-29,17.5,17.85,17.4,17.7,343541,0
2012-05-30,17.5,17.6,17.3,17.45,149702,0
2012-05-31,17.55,17.7,16.9,17.7,444210,0
2012-06-01,17.25,17.45,16.7,16.8,319856,0
2012-06-04,16.65,17.4,16.65,17.35,200321,0
2012-06-05,17.2,17.4,17,17.3,149480,0
2012-06-06,17.4,17.85,17.3,17.85,265880,0
2012-06-07,18.05,18.1,17.35,17.45,170483,0
2012-06-08,17.3,17.65,17.05,17.6,108745,0
2012-06-11,17.8,17.8,17.05,17.1,135438,0
2012-06-12,17.25,17.45,16.9,17.1,213840,0
2012-06-13,17.15,17.65,17.05,17.35,132216,0
2012-06-14,17.45,18.05,17.25,18,171555,0
2012-06-15,17.9,18.2,17.6,18.2,391665,0
2012-06-18,18,18.1,17.85,17.9,157551,0
2012-06-19,17.9,18.05,17.8,17.9,173259,0
2012-06-20,18,18,17.65,17.95,131427,0
2012-06-21,17.95,18,17.35,17.45,186949,0
2012-06-22,17.6,17.95,17.45,17.8,247728,0
2012-06-25,17.45,17.6,17.15,17.3,158575,0
2012-06-26,17.3,17.95,17.25,17.75,152182,0
2012-06-27,17.95,18.5,17.7,18.15,168531,0
2012-06-28,18.05,18.35,17.9,18.3,202713,0
2012-06-29,18.65,18.75,18.25,18.6,256945,0
2012-07-02,18.75,19,18.35,19,335972,0
2012-07-03,18.9,18.9,18.25,18.85,170289,0
2012-07-05,18.75,18.95,18.55,18.9,89058,0
2012-07-06,18.65,18.65,18.15,18.4,148482,0
2012-07-09,18.35,18.9,18.2,18.9,144838,0
2012-07-10,18.95,19.15,18.8,18.9,93471,0
2012-07-11,18.9,19,18.35,18.4,149902,0
2012-07-12,18.3,19.35,18.1,19.25,302848,0
2012-07-13,19.5,20.2,19.2,20.1,387091,0
2012-07-16,20,20.25,19.65,20.05,381060,0
2012-07-17,20.1,20.2,19.65,19.75,359659,0
2012-07-18,19.75,20.15,19.6,19.8,91657,0
2012-07-19,19.8,19.9,19.1,19.15,133147,0
2012-07-20,19,19.15,18.6,18.95,181764,0
2012-07-23,18.6,19.1,18.05,18.9,232836,0
2012-07-24,18.9,18.9,18,18.1,188415,0
2012-07-25,18.25,18.35,17.75,17.85,219766,0
2012-07-26,18.2,18.5,17.9,18.3,265937,0
2012-07-27,18.5,19.3,18.15,19.25,303737,0
2012-07-30,19.15,19.25,18.9,18.9,155604,0
2012-07-31,18.85,19.35,18.8,19.25,159867,0
2012-08-01,19.4,19.4,18.6,18.75,330433,0
2012-08-02,18.7,19.15,18.4,18.45,192625,0
2012-08-03,18.9,19.05,18.55,18.8,176876,0
2012-08-06,18.85,19.15,18.7,18.95,184831,0
2012-08-07,19.05,19.25,18.4,18.7,371762,0
2012-08-08,20.6,21.35,19.7,19.7,814001,0
2012-08-09,19.9,22.2,19.65,21.85,692598,0
2012-08-10,21.7,22.5,21.2,22.5,414280,0
2012-08-13,22.3,22.4,21.8,22.25,382306,0
2012-08-14,22.3,22.85,22.25,22.5,488404,0
2012-08-15,22.4,22.85,22.1,22.8,222977,0
2012-08-16,22.75,22.95,22.4,22.6,212334,0
2012-08-17,22.5,22.9,22.45,22.6,263133,0
2012-08-20,22.45,22.5,22.2,22.45,171426,0
2012-08-21,22.4,22.7,22.1,22.15,217183,0
2012-08-22,22.05,22.25,21.55,22.25,528581,0
2012-08-23,22.15,22.55,21.95,22.4,510004,0
2012-08-24,22.25,22.55,22.05,22.5,245606,0
2012-08-27,22.5,22.6,22.4,22.6,307794,0
2012-08-28,22.5,22.6,22.3,22.5,143437,0
2012-08-29,22.5,22.65,22.4,22.65,135852,0
2012-08-30,22.4,22.65,22.3,22.5,205112,0
2012-08-31,22.6,23.7,22.45,23.45,639572,0
2012-09-04,23.75,25.5,23.65,25.3,2175092,0
2012-09-05,25.15,25.6,25,25.05,704263,0
2012-09-06,25.3,26.1,25,26.05,654317,0
2012-09-07,25.2,26.55,24.9,26.3,632002,0
2012-09-10,26.4,26.45,25.25,25.35,651550,0
2012-09-11,25.5,25.9,25.35,25.7,506157,0
2012-09-12,25.75,26.75,25.45,26.65,944291,0
2012-09-13,26,27.75,25.75,27.6,1381650,0
2012-09-14,27.55,28.6,27.05,27.1,751456,0
2012-09-17,27.05,27.45,26.75,27.15,221740,0
2012-09-18,27,27.6,26.9,27.35,190448,0
2012-09-19,27.35,27.9,27.3,27.7,213175,0
2012-09-20,27.45,28.05,27.35,27.7,258230,0
2012-09-21,28.05,28.2,27.55,28.15,741125,0
2012-09-24,28,28.5,27.9,28.3,473117,0
2012-09-25,28.35,29.1,28.2,28.2,505840,0
2012-09-26,28.2,28.25,27.8,28.15,272180,0
2012-09-27,28.15,28.6,27.95,28.45,363385,0
2012-09-28,28.2,28.7,28,28.5,351988,0
2012-10-01,28.65,29.45,28.5,28.75,498090,0
2012-10-02,29,29,28.25,28.45,247296,0
2012-10-03,28.55,28.65,28.1,28.2,249676,0
2012-10-04,28.35,28.75,27.95,28.3,240818,0
2012-10-05,28.3,28.75,28.1,28.1,329664,0
2012-10-08,28.05,28.65,27.85,28.45,312617,0
2012-10-09,28.45,28.7,27.8,27.95,369680,0
2012-10-10,27.95,28.15,27.5,28.1,281251,0
2012-10-11,28.35,28.35,27.4,27.7,247185,0
2012-10-12,27.65,27.8,27,27.3,296018,0
2012-10-15,27.45,28,27.25,27.7,311409,0
2012-10-16,27.8,28.3,27.35,28.2,495993,0
2012-10-17,28.25,28.65,28,28.25,370781,0
2012-10-18,28.25,28.65,27.75,28.15,526911,0
2012-10-19,28,28.2,27.6,27.85,510913,0
2012-10-22,27.9,27.9,27.5,27.8,262778,0
2012-10-23,27.55,27.65,27.1,27.3,318746,0
2012-10-24,27.45,27.45,26.7,27.15,347655,0
2012-10-25,27.25,27.6,25.75,26.05,755588,0
2012-10-26,26.15,26.6,25.95,26.4,265330,0
2012-10-31,26.7,27.15,25.85,26.05,401525,0
2012-11-01,26.05,26.65,24.8,25.4,626481,0
2012-11-02,25.4,26.05,24.65,26,568208,0
2012-11-05,25.65,26.4,24.9,25.95,573817,0
2012-11-06,26,26.35,25.6,25.9,303866,0
2012-11-07,25.7,25.8,24.95,25.15,322424,0
2012-11-08,25.15,25.55,24.8,24.95,363487,0
2012-11-09,24.9,25.75,24.75,25.35,385798,0
2012-11-12,25.55,25.9,25.25,25.35,272571,0
2012-11-13,25.25,26,25.25,25.4,294071,0
2012-11-14,25.55,26,24.75,24.75,297412,0
2012-11-15,24.75,25.05,24.05,24.35,348212,0
2012-11-16,24.25,24.95,23.7,24.85,413540,0
2012-11-19,25,25.45,24.65,25.15,393726,0
2012-11-20,25,25.05,24.35,24.85,500705,0
2012-11-21,24.95,25.25,24.8,25.25,291905,0
2012-11-23,25.3,25.45,24.95,25.15,83506,0
2012-11-26,25.15,25.95,25.1,25.85,362646,0
2012-11-27,25.75,26.2,25.55,26,367118,0
2012-11-28,25.8,26.15,25.35,26.15,368219,0
2012-11-29,26.3,26.8,26.25,26.65,325519,0
2012-11-30,26.3,26.8,25.65,26.65,730264,0
2012-12-03,26.65,26.75,26.1,26.45,393644,0
2012-12-04,26.5,26.9,26.25,26.6,358392,0
2012-12-05,26.7,26.75,26,26.15,270902,0
2012-12-06,26.1,26.3,25.5,25.6,319595,0
2012-12-07,25.8,25.85,25.45,25.65,238758,0
2012-12-10,25.65,25.75,25.2,25.5,326637,0
2012-12-11,25.75,26.6,25.6,26.5,277045,0
2012-12-12,26.35,26.7,25.9,26.1,306452,0
2012-12-13,26.05,26.85,25.8,26.1,294316,0
2012-12-14,25.5,26.45,23.95,25.75,172906,0
2012-12-17,25.8,26.35,25.6,26.3,255004,0
2012-12-18,26.2,27,25.95,26.85,288713,0
2012-12-19,27.05,27.6,26.75,26.75,791491,0
2012-12-20,26.85,27.65,26.75,27.2,502121,0
2012-12-21,26.95,27.45,26.65,27.1,1029091,0
2012-12-24,27.2,27.9,26.4,26.45,222444,0
2012-12-26,26.4,27,25.8,26.2,233394,0
2012-12-27,26.15,26.7,25.65,26.6,338030,0
2012-12-28,26.4,26.6,26.1,26.25,210785,0
2012-12-31,26.1,27.6,25.85,27.4,835926,0
2013-01-02,27.9,28.2,27.2,27.85,564894,0
2013-01-03,27.9,27.95,27,27.25,370639,0
2013-01-04,27.45,28.2,27.25,27.8,322643,0
2013-01-07,27.55,27.95,27.25,27.6,281470,0
2013-01-08,27.85,28.05,24.8,25.7,1815502,0
2013-01-09,25.65,26.7,25.55,26.25,638495,0
2013-01-10,26.45,26.55,25.6,25.8,879166,0
2013-01-11,26,26.5,25.5,26.5,773146,0
2013-01-14,26.6,27.5,26.5,26.85,514680,0
2013-01-15,26.75,27.2,26.6,27,687693,0
2013-01-16,26.85,27.25,25.9,26.9,1578165,0
2013-01-17,27.1,27.4,26.4,26.5,1687514,0
2013-01-18,26.65,26.8,24.25,25,2568642,0
2013-01-22,24.95,25.25,24.25,25.25,863254,0
2013-01-23,25.25,25.9,24.95,25.4,707100,0
2013-01-24,25.35,25.65,24.75,24.85,454319,0
2013-01-25,25,25.1,24.3,24.45,663475,0
2013-01-28,24.45,24.45,23.4,24,946672,0
2013-01-29,23.9,24.15,23.1,24.15,1264277,0
2013-01-30,24.1,24.1,23.2,23.5,756382,0
2013-01-31,23.35,23.8,23.2,23.75,800743,0
2013-02-01,23.8,24.1,23.55,24.05,609767,0
2013-02-04,23.75,24.35,23.75,24.3,527709,0
2013-02-05,24.5,24.5,24.05,24.4,440957,0
2013-02-06,24.25,24.65,24.1,24.5,429157,0
2013-02-07,24.45,24.6,23.6,23.75,506520,0
2013-02-08,23.95,24.4,23.5,23.95,315822,0
2013-02-11,23.75,23.9,23.4,23.6,329156,0
2013-02-12,23.1,23.25,21.7,22.15,1265086,0
2013-02-13,22.1,22.1,21.05,21.45,870638,0
2013-02-14,21.55,22.4,21.15,22.35,1124630,0
2013-02-15,22.4,22.5,21.75,21.95,557058,0
2013-02-19,22,22.2,21.5,21.8,481375,0
2013-02-20,21.6,21.8,21.05,21.1,1030767,0
2013-02-21,21,21.15,20.55,21.05,665306,0
2013-02-22,21.2,21.35,21,21.25,484801,0
2013-02-25,21.4,21.45,20.85,21,375911,0
2013-02-26,21,21.15,20.25,20.75,860791,0
2013-02-27,19.5,19.75,15.75,16.15,12071029,0
2013-02-28,16.25,16.55,15.3,16.25,3274469,0
2013-03-01,16,16,14.6,15.05,4596226,0
2013-03-04,14.95,15.1,14.65,14.7,897764,0
2013-03-05,14.7,14.95,14.2,14.9,1410611,0
2013-03-06,14.9,15.4,14.65,15.15,1200747,0
2013-03-07,15.15,15.75,15.05,15.7,1384186,0
2013-03-08,15.75,16.15,15.15,16,1120106,0
2013-03-11,15.85,17.15,15.75,16.95,2166933,0
2013-03-12,16.9,16.9,16.1,16.7,1023194,0
2013-03-13,16.7,16.7,16.25,16.55,428320,0
2013-03-14,16.6,16.8,16.4,16.6,634236,0
2013-03-15,16.7,16.85,16.15,16.4,1633602,0
2013-03-18,16.35,16.95,16.05,16.6,865432,0
2013-03-19,16.95,17.15,16.6,16.75,690042,0
2013-03-20,16.8,17.1,16.3,16.55,633916,0
2013-03-21,16.5,16.7,16.3,16.35,323337,0
2013-03-22,16.4,16.8,16.15,16.65,368672,0
2013-03-25,16.75,16.75,16.15,16.2,332440,0
2013-03-26,16.2,16.45,16.2,16.25,315684,0
2013-03-27,16.25,16.25,15.5,15.9,871920,0
2013-03-28,16.05,16.45,15.75,16.3,612406,0
2013-04-01,16.2,16.4,15.8,15.95,376865,0
2013-04-02,16.05,16.3,15.9,15.9,338583,0
2013-04-03,15.9,16.05,15.45,15.8,377610,0
2013-04-04,16,16.5,15.95,16.4,710227,0
2013-04-05,16.25,17.45,16.25,17.15,906106,0
2013-04-08,17.3,17.3,16.45,17.05,382566,0
2013-04-09,17.15,17.4,17.05,17.2,282426,0
2013-04-10,17.25,17.75,17.05,17.6,509092,0
2013-04-11,17.65,17.9,17.5,17.75,493704,0
2013-04-12,17.65,18.05,17.25,17.8,327691,0
2013-04-15,17.75,17.75,16.75,16.95,325045,0
2013-04-16,17.05,17.55,17,17.4,246026,0
2013-04-17,17.2,17.35,16.45,16.6,343699,0
2013-04-18,16.75,17,16.5,16.5,343470,0
2013-04-19,16.5,17.4,16.5,17.35,349049,0
2013-04-22,17.35,17.5,16.6,17.45,367308,0
2013-04-23,17.65,18.05,17.45,17.95,532423,0
2013-04-24,18.15,18.15,17.45,17.95,298583,0
2013-04-25,18.1,18.2,17.7,17.9,348669,0
2013-04-26,17.8,17.8,17.3,17.35,312156,0
2013-04-29,17.5,17.55,17.35,17.5,247081,0
2013-04-30,17.4,17.6,17.4,17.6,285219,0
2013-05-01,17.7,17.75,17.05,17.05,375404,0
2013-05-02,17.2,17.85,17.05,17.75,242662,0
2013-05-03,17.9,18.25,17.6,17.8,361974,0
2013-05-06,17.75,17.75,17.35,17.4,242325,0
2013-05-07,17.5,17.75,16.95,17.2,419887,0
2013-05-08,17.2,17.4,17,17.2,525331,0
2013-05-09,17.25,17.45,16.05,17.05,1187615,0
2013-05-10,17.1,17.75,17.05,17.55,559863,0
2013-05-13,17.65,17.95,17.25,17.95,522011,0
2013-05-14,17.95,18.05,17.45,17.85,532652,0
2013-05-15,17.75,18.3,17.7,18.3,397342,0
2013-05-16,18.2,18.5,17.85,17.95,326996,0
2013-05-17,18.1,18.2,17.35,17.5,594939,0
2013-05-20,17.5,17.8,17.4,17.55,529730,0
2013-05-21,17.6,18.5,17.6,18.25,395069,0
2013-05-22,18.25,18.35,17.45,17.55,339886,0
2013-05-23,17.25,18,17.2,17.95,266728,0
2013-05-24,18,18.1,17.7,17.9,220695,0
2013-05-28,18.15,18.4,17.9,17.9,370690,0
2013-05-29,17.75,18,17.2,17.35,380149,0
2013-05-30,17.45,17.45,16.85,17,410051,0
2013-05-31,16.9,17.5,16.8,17.2,479320,0
2013-06-03,17.2,17.4,16.85,17.25,512377,0
2013-06-04,17.25,17.45,16.65,16.8,325970,0
2013-06-05,16.8,16.85,16.15,16.15,425181,0
2013-06-06,16.2,16.5,16.1,16.5,371206,0
2013-06-07,16.65,16.65,16.3,16.45,247674,0
2013-06-10,16.55,16.55,16.15,16.2,380067,0
2013-06-11,16.15,16.25,15.45,15.45,388326,0
2013-06-12,15.6,16.15,15.4,15.7,457937,0
2013-06-13,15.65,16.25,15.6,16.1,246581,0
2013-06-14,16.1,16.3,15.65,15.8,160170,0
2013-06-17,16,16.3,15.35,15.65,266075,0
2013-06-18,15.65,15.9,15.45,15.8,216734,0
2013-06-19,15.85,15.85,15.25,15.5,266639,0
2013-06-20,15.25,15.5,15,15,303257,0
2013-06-21,15.05,15.4,14.55,15.15,568840,0
2013-06-24,15,15.1,14.15,14.6,340653,0
2013-06-25,14.7,15,14.5,14.7,237742,0
2013-06-26,14.85,15.05,14.65,14.9,145510,0
2013-06-27,15.05,15.5,14.85,15,314486,0
2013-06-28,15,15.45,14.9,15.3,412984,0
2013-07-01,15.35,15.55,15.25,15.35,273906,0
2013-07-02,15.4,15.6,15,15.45,264218,0
2013-07-03,15.35,15.6,15.25,15.4,81973,0
2013-07-05,15.75,15.8,15.5,15.75,199982,0
2013-07-08,15.8,15.85,15.6,15.75,187174,0
2013-07-09,15.9,15.9,15.35,15.75,307797,0
2013-07-10,15.75,15.75,15.4,15.75,162098,0
2013-07-11,15.8,15.85,15.65,15.85,265272,0
2013-07-12,15.8,16.15,15.8,16.05,179360,0
2013-07-15,16.05,16.4,15.95,16.35,207454,0
2013-07-16,16.3,16.85,16.3,16.85,334487,0
2013-07-17,16.8,17.45,16.65,17.2,288773,0
2013-07-18,17.2,17.75,17.15,17.55,264573,0
2013-07-19,17.5,17.65,17.3,17.5,244401,0
2013-07-22,17.5,17.55,17.35,17.55,263280,0
2013-07-23,17.55,17.55,17.3,17.5,165402,0
2013-07-24,17.5,17.5,17.05,17.2,150408,0
2013-07-25,17.15,17.4,16.95,17.3,166527,0
2013-07-26,17.15,17.15,16.85,17.05,105554,0
2013-07-29,16.95,17.15,16.85,16.95,85752,0
2013-07-30,17.1,17.55,16.9,17.35,299997,0
2013-07-31,17.35,17.5,17.15,17.25,183116,0
2013-08-01,17.45,17.5,17.2,17.4,131311,0
2013-08-02,17.35,17.5,17.1,17.25,157388,0
2013-08-05,17.25,18.3,17.15,17.35,628253,0
2013-08-06,17.3,17.35,16.85,17,128040,0
2013-08-07,16.9,17.05,16.7,17,110915,0
2013-08-08,17.25,17.9,16.55,16.6,386189,0
2013-08-09,16.6,16.8,16.4,16.75,199865,0
2013-08-12,16.55,16.65,15.9,16.45,319467,0
2013-08-13,16.45,16.6,15.8,15.9,248807,0
2013-08-14,16.4,16.4,16,16.25,256283,0
2013-08-15,16.1,16.25,15.75,15.9,253716,0
2013-08-16,15.75,15.9,15.35,15.55,206594,0
2013-08-19,15.5,15.6,15.3,15.35,197741,0
2013-08-20,15.1,15.75,15,15.6,161741,0
2013-08-21,15.5,15.65,15.3,15.65,222704,0
2013-08-22,15.55,15.9,15.55,15.75,136184,0
2013-08-23,15.7,15.75,15.1,15.2,161926,0
2013-08-26,15.25,15.5,15.05,15.25,184416,0
2013-08-27,15.05,15.15,14.75,14.95,269388,0
2013-08-28,15,15.25,14.95,15,173699,0
2013-08-29,15,15.3,15,15.1,219165,0
2013-08-30,15,15.25,14.75,14.95,238069,0
2013-09-03,15.15,15.2,14.85,15,175733,0
2013-09-04,15,15.2,14.9,15,158849,0
2013-09-05,15,15.2,14.6,15,235953,0
2013-09-06,15.1,15.35,14.9,15.15,132356,0
2013-09-09,15.1,15.3,15.05,15.3,119284,0
2013-09-10,15.3,15.6,15.25,15.45,159092,0
2013-09-11,15.45,15.5,15.35,15.4,81229,0
2013-09-12,15.35,15.45,15.1,15.3,184170,0
2013-09-13,15.35,15.35,14.9,14.95,171202,0
2013-09-16,15.25,15.25,14.6,14.9,303939,0
2013-09-17,14.95,15.05,14.95,15.05,110372,0
2013-09-18,15,15.25,14.7,15.15,207836,0
2013-09-19,15.25,15.25,14.8,14.95,199024,0
2013-09-20,15.05,15.1,14.4,14.75,567975,0
2013-09-23,14.8,14.8,14.35,14.65,298833,0
2013-09-24,14.65,14.7,14.35,14.4,230165,0
2013-09-25,14.45,14.45,13.8,13.95,417075,0
2013-09-26,14,14.25,13.85,13.95,183866,0
2013-09-27,13.95,14.1,13.8,13.8,129348,0
2013-09-30,13.7,13.7,13.2,13.6,336920,0
2013-10-01,13.55,14,13.5,13.9,311119,0
2013-10-02,13.85,14.2,13.75,13.9,149083,0
2013-10-03,13.75,13.85,13.5,13.5,156359,0
2013-10-04,13.55,13.65,13.5,13.55,160817,0
2013-10-07,13.55,13.6,13.25,13.3,238438,0
2013-10-08,13.35,13.5,13.25,13.3,381953,0
2013-10-09,13.4,13.45,13.1,13.15,285092,0
2013-10-10,13.3,13.5,13.2,13.4,350867,0
2013-10-11,13.4,13.7,13.4,13.55,209966,0
2013-10-14,13.35,13.8,13.35,13.75,267018,0
2013-10-15,13.7,14.55,13.6,14.3,351537,0
2013-10-16,14.45,14.65,14.15,14.25,268011,0
2013-10-17,14.15,14.75,14.15,14.7,220916,0
2013-10-18,14.8,15.45,14.65,15.2,407532,0
2013-10-21,15.2,15.4,15,15.2,351091,0
2013-10-22,15.25,15.3,14.75,15.3,296956,0
2013-10-23,15.2,15.75,15.05,15.65,401207,0
2013-10-24,15.7,15.85,15.25,15.8,380791,0
2013-10-25,15.8,15.85,15.5,15.85,180665,0
2013-10-28,15.85,15.85,15.45,15.75,157946,0
2013-10-29,15.8,15.8,15.15,15.15,232130,0
2013-10-30,15.25,15.3,14.75,14.85,253415,0
2013-10-31,14.8,15,14.3,14.3,223380,0
2013-11-01,14.2,14.5,14,14.2,368448,0
2013-11-04,14.2,14.85,14.2,14.85,206919,0
2013-11-05,14.8,14.95,14.55,14.6,178518,0
2013-11-06,14.65,14.65,14.15,14.15,150611,0
2013-11-07,14.95,16.2,14.6,16.1,749121,0
2013-11-08,16.1,16.25,15.65,16.2,386020,0
2013-11-11,16.1,16.25,15.8,16.05,198615,0
2013-11-12,16.05,16.2,15.85,15.9,211257,0
2013-11-13,15.8,16.1,15.25,16,488201,0
2013-11-14,15.95,16,15.55,15.7,220087,0
2013-11-15,15.7,15.9,15.6,15.7,108701,0
2013-11-18,15.8,16,15.75,15.85,146135,0
2013-11-19,15.8,15.9,15.45,15.75,217819,0
2013-11-20,15.75,16.05,15.45,15.6,429052,0
2013-11-21,15.75,15.8,15.5,15.75,202605,0
2013-11-22,15.8,15.85,15.45,15.5,229245,0
2013-11-25,15.45,15.9,15.45,15.7,219456,0
2013-11-26,15.7,15.95,15.55,15.95,223187,0
2013-11-27,15.95,16,15.7,15.8,228138,0
2013-11-29,15.9,16.05,15.8,16,73521,0
2013-12-02,16.15,16.15,15.25,15.35,432523,0
2013-12-03,15.45,15.6,15.35,15.5,178212,0
2013-12-04,15.4,16.2,15.4,16,341738,0
2013-12-05,15.95,16.45,15.7,16.35,218203,0
2013-12-06,16.5,16.9,16.35,16.8,333967,0
2013-12-09,16.6,16.75,16.35,16.7,256022,0
2013-12-10,16.65,16.75,16.45,16.55,171090,0
2013-12-11,16.5,16.8,16.05,16.35,301525,0
2013-12-12,16.4,16.6,15.95,16.4,208029,0
2013-12-13,16.4,16.7,16.2,16.65,324302,0
2013-12-16,16.75,17.35,16.6,17.15,424542,0
2013-12-17,17.2,17.4,16.9,17.35,192466,0
2013-12-18,17.3,17.6,17.05,17.45,253692,0
2013-12-19,17.45,17.5,17.1,17.3,144259,0
2013-12-20,17.4,18.1,17.2,18,600557,0
2013-12-23,18,18.25,17.75,18.05,211466,0
2013-12-24,17.25,17.7,17.15,17.55,170858,0
2013-12-26,17.55,18.2,17.55,17.85,222992,0
2013-12-27,18,18.25,17.55,18.15,211559,0
2013-12-30,18.1,18.1,17.3,17.35,195477,0
2013-12-31,17.3,17.95,16.9,17.8,338670,0
2014-01-02,17.8,18.05,17.4,17.95,304592,0
2014-01-03,17.75,18.4,17.7,18.4,243913,0
2014-01-06,18.35,19.35,18.25,18.75,338156,0
2014-01-07,18.75,18.8,18.15,18.25,163276,0
2014-01-08,18.1,18.45,17.75,17.9,223695,0
2014-01-09,17.9,17.9,17.2,17.45,238769,0
2014-01-10,17.5,17.75,17.3,17.45,106807,0
2014-01-13,17.5,17.8,17.35,17.75,202388,0
2014-01-14,17.85,18.3,17.75,18.3,164700,0
2014-01-15,18.25,18.6,18.2,18.5,140854,0
2014-01-16,18.4,18.7,18.2,18.4,150625,0
2014-01-17,18.45,18.75,18.35,18.65,206228,0
2014-01-21,18.75,18.75,18.3,18.75,183677,0
2014-01-22,18.95,19.05,18.6,18.65,164278,0
2014-01-23,18.55,18.65,18.35,18.5,137536,0
2014-01-24,18.35,18.5,18,18.35,155151,0
2014-01-27,18.3,18.35,17.45,17.95,229855,0
2014-01-28,17.95,18,17.7,18,153793,0
2014-01-29,17.85,18,17.55,17.8,279130,0
2014-01-30,17.85,18,17.7,17.85,178690,0
2014-01-31,17.65,17.85,17.25,17.3,217756,0
2014-02-03,17.35,17.55,16.6,16.75,294559,0
2014-02-04,16.75,17.1,16.4,16.95,310274,0
2014-02-05,16.95,17.05,16.45,16.75,162337,0
2014-02-06,16.75,17.2,16.75,16.85,150331,0
2014-02-07,16.85,17,16.55,16.7,150989,0
2014-02-10,16.75,16.85,16.4,16.5,145827,0
2014-02-11,16.5,16.95,16.45,16.85,171311,0
2014-02-12,16.85,16.9,16.5,16.65,125405,0
2014-02-13,16.55,16.8,16.55,16.7,153593,0
2014-02-14,16.75,16.85,16.5,16.7,124929,0
2014-02-18,16.65,16.8,16.55,16.65,197670,0
2014-02-19,16.65,16.75,16.25,16.25,252947,0
2014-02-20,16.25,17.75,16.25,17.25,411696,0
2014-02-21,17.3,17.3,16.65,17,294501,0
2014-02-24,17.1,17.55,17,17.4,256958,0
2014-02-25,17.35,17.5,17.05,17.35,161449,0
2014-02-26,17.3,17.45,16.9,17,233916,0
2014-02-27,17,17.05,16.65,16.85,188807,0
2014-02-28,16.95,17.2,16.65,16.75,248788,0
2014-03-03,16.05,17.15,15.9,17,167282,0
2014-03-04,17.2,17.7,17.15,17.5,315530,0
2014-03-05,17.7,17.95,17.5,17.8,238364,0
2014-03-06,17.8,18.25,17.7,18,156268,0
2014-03-07,18.2,18.45,18.1,18.4,177433,0
2014-03-10,18.45,18.65,18.05,18.65,161018,0
2014-03-11,18.75,18.75,18,18.1,156831,0
2014-03-12,18.1,18.35,17.95,18.05,104402,0
2014-03-13,18.05,18.05,17.4,17.65,211428,0
2014-03-14,17.5,17.7,17.3,17.45,138787,0
2014-03-17,17.6,18.3,17.6,18.25,285024,0
2014-03-18,18.15,18.45,18.05,18.35,188440,0
2014-03-19,18.25,18.4,17.85,18,116026,0
2014-03-20,17.9,18.55,17.9,18.45,108872,0
2014-03-21,18.45,18.75,18.15,18.75,555844,0
2014-03-24,18.5,18.6,17.7,18.25,295553,0
2014-03-25,18.25,18.35,17.6,17.65,248815,0
2014-03-26,17.7,17.95,16.9,17,274340,0
2014-03-27,17,17.35,16.8,17.2,132726,0
2014-03-28,17.1,17.5,17.05,17.3,197233,0
2014-03-31,17.25,17.35,17,17.3,212477,0
2014-04-01,17.25,18.7,17.15,18.65,603516,0
2014-04-02,18.6,18.75,17.9,18.15,425034,0
2014-04-03,18.15,18.15,17.55,17.65,163014,0
2014-04-04,17.8,17.95,17.35,17.75,205738,0
2014-04-07,17.6,18.55,17.6,18.4,278765,0
2014-04-08,18.3,18.8,18.25,18.7,365724,0
2014-04-09,18.7,18.85,18.5,18.7,120683,0
2014-04-10,18.7,18.7,18,18.15,340173,0
2014-04-11,17.85,17.95,17.2,17.25,288357,0
2014-04-14,17.3,17.65,17.05,17.45,153667,0
2014-04-15,17.6,17.6,16.9,16.95,243769,0
2014-04-16,16.95,17.4,16.9,17.25,163029,0
2014-04-17,17.4,17.7,17.1,17.5,137929,0
2014-04-21,17.35,17.45,17,17.15,91940,0
2014-04-22,17.25,17.35,16.95,17.3,120161,0
2014-04-23,17.2,17.65,17.05,17.5,232477,0
2014-04-24,17.55,17.6,17.1,17.15,177418,0
2014-04-25,17.1,17.2,16.65,16.65,185253,0
2014-04-28,16.8,17.2,16.6,16.7,155418,0
2014-04-29,16.85,16.95,16.65,16.85,144974,0
2014-04-30,16.9,16.9,16.55,16.75,134853,0
2014-05-01,16.8,16.8,16.4,16.75,194792,0
2014-05-02,16.85,17.4,16.7,16.8,208446,0
2014-05-05,16.75,17,16.4,16.55,155481,0
2014-05-06,16.4,16.55,15.85,15.95,223727,0
2014-05-07,16.05,16.45,15.85,16.05,220521,0
2014-05-08,16.5,19.3,16.4,18.6,779779,0
2014-05-09,18.15,19.25,18.15,18.8,424109,0
2014-05-12,18.85,19.45,18.75,19.3,370341,0
2014-05-13,19.3,19.3,19.05,19.25,240015,0
2014-05-14,19.3,19.4,18.75,18.8,188146,0
2014-05-15,18.75,19.1,18.45,18.85,238400,0
2014-05-16,18.8,19,18.6,18.95,130014,0
2014-05-19,19,19.05,18.65,19,146950,0
2014-05-20,18.85,19.05,18.35,18.4,218571,0
2014-05-21,18.55,19,18.4,18.65,209091,0
2014-05-22,18.6,18.85,18.6,18.6,89057,0
2014-05-23,18.6,18.9,18.6,18.75,80649,0
2014-05-27,18.9,19.05,18.85,19,120666,0
2014-05-28,18.95,19.4,18.65,19.1,209359,0
2014-05-29,19.2,19.9,19,19.45,281962,0
2014-05-30,19.55,19.8,19.4,19.75,273533,0
2014-06-02,19.8,19.85,18.85,19,184477,0
2014-06-03,18.9,19.5,18.6,18.65,205660,0
2014-06-04,19,19.5,19,19.15,365282,0
2014-06-05,19.25,19.4,18.75,19.4,218155,0
2014-06-06,19.5,19.5,18.9,18.95,184740,0
2014-06-09,18.9,19.55,18.9,19.3,120998,0
2014-06-10,19.15,19.4,18.95,19.1,68300,0
2014-06-11,19.1,19.15,18.6,18.8,115894,0
2014-06-12,18.65,18.75,18.4,18.5,155530,0
2014-06-13,18.65,18.7,18.4,18.5,101108,0
2014-06-16,18.55,18.75,17.7,17.85,357391,0
2014-06-17,17.75,18.15,17.65,17.8,169362,0
2014-06-18,17.9,19.3,17.75,19.1,325709,0
2014-06-19,19.1,19.15,18.35,19,272758,0
2014-06-20,18.9,19.55,18.8,19.2,703099,0
2014-06-23,19.25,19.45,18.9,19.15,179368,0
2014-06-24,19.15,19.5,19,19.2,196695,0
2014-06-25,19,19.35,18.9,19.3,111926,0
2014-06-26,19.35,19.35,19.05,19.3,104959,0
2014-06-27,19.1,19.5,19,19.45,405898,0
2014-06-30,19.45,19.65,19.45,19.65,156007,0
2014-07-01,19.65,20.55,19.55,20.3,319260,0
2014-07-02,20.25,20.6,20.1,20.1,162380,0
2014-07-03,20.3,20.65,20,20.5,111028,0
2014-07-07,20.5,20.5,19.8,20.1,215853,0
2014-07-08,19.95,20.2,19.75,20.05,217345,0
2014-07-09,20.05,20.2,19.75,19.95,119731,0
2014-07-10,19.35,19.75,18.9,19.5,250085,0
2014-07-11,19.4,19.5,19.15,19.3,191619,0
2014-07-14,19.5,20,19.4,19.5,163459,0
2014-07-15,19.55,19.85,19.25,19.5,165076,0
2014-07-16,19.65,19.8,19.2,19.35,135803,0
2014-07-17,19.2,19.4,18.95,19.05,200550,0
2014-07-18,19,19.9,18.95,19.75,163142,0
2014-07-21,19.5,19.7,19.2,19.3,115164,0
2014-07-22,19.35,20,19.35,19.8,117720,0
2014-07-23,19.75,19.95,19.6,19.75,98183,0
2014-07-24,19.7,19.9,19.3,19.55,93445,0
2014-07-25,19.35,19.7,19.3,19.4,124067,0
2014-07-28,19.35,19.5,18.9,18.9,150473,0
2014-07-29,20.5,20.5,19.45,19.6,434879,0
2014-07-30,19.85,20,19.4,19.6,99584,0
2014-07-31,19.35,19.4,19,19.05,173137,0
2014-08-01,19.1,19.2,18.3,18.6,176832,0
2014-08-04,18.6,18.85,18.5,18.65,138452,0
2014-08-05,18.5,18.95,18.4,18.65,97420,0
2014-08-06,18.45,18.55,18.2,18.3,213366,0
2014-08-07,19.15,19.35,17.7,18.4,289033,0
2014-08-08,18.05,18.4,17.95,18.3,178705,0
2014-08-11,18.3,18.6,18.15,18.5,145904,0
2014-08-12,18.35,18.75,18.35,18.55,117910,0
2014-08-13,18.6,18.8,18.45,18.7,108951,0
2014-08-14,18.8,18.8,18.4,18.55,116075,0
2014-08-15,18.8,19.05,18.35,19,286907,0
2014-08-18,19.25,19.25,18.8,19,122003,0
2014-08-19,18.9,19,18.5,18.65,140930,0
2014-08-20,18.65,18.65,18.3,18.45,104866,0
2014-08-21,18.5,18.5,18.25,18.35,103495,0
2014-08-22,18.4,18.65,18.25,18.6,134339,0
2014-08-25,18.6,18.75,18.25,18.5,151840,0
2014-08-26,18.55,18.7,18.35,18.5,134818,0
2014-08-27,18.45,18.6,18.3,18.45,88380,0
2014-08-28,18.4,18.45,18.1,18.3,135448,0
2014-08-29,18.25,18.45,18.05,18.35,122513,0
2014-09-02,18.5,18.8,18.35,18.55,157618,0
2014-09-03,18.7,18.8,18.4,18.65,124822,0
2014-09-04,18.65,18.7,18.4,18.5,69658,0
2014-09-05,18.45,18.95,18.45,18.65,115263,0
2014-09-08,18.6,18.75,18.6,18.7,108121,0
2014-09-09,18.6,18.7,18.4,18.4,180619,0
2014-09-10,18.4,18.5,18.35,18.5,94959,0
2014-09-11,18.4,18.7,18.4,18.65,113943,0
2014-09-12,18.65,19.5,18.4,19.25,311757,0
2014-09-15,19.15,19.2,18.55,18.6,140929,0
2014-09-16,18.6,19.05,18.4,18.6,131138,0
2014-09-17,18.5,18.65,18.4,18.55,129895,0
2014-09-18,18.6,18.65,18.45,18.6,116390,0
2014-09-19,18.6,18.8,18.25,18.35,380276,0
2014-09-22,18.25,18.55,18.25,18.45,90984,0
2014-09-23,18.5,18.55,18.25,18.45,202879,0
2014-09-24,18.55,18.6,18.25,18.25,173413,0
2014-09-25,18.25,18.3,16.8,17.05,479024,0
2014-09-26,17.05,17.35,16.95,17.2,249120,0
2014-09-29,17.1,17.2,16.55,16.75,201869,0
2014-09-30,16.65,17.1,16.3,16.85,297662,0
2014-10-01,16.75,16.95,16.3,16.55,257773,0
2014-10-02,16.6,17.15,16.4,17,165046,0
2014-10-03,17.25,17.25,16.9,17.05,121458,0
2014-10-06,17.05,17.2,16.7,16.8,149971,0
2014-10-07,16.65,17.25,16.6,17,236836,0
2014-10-08,16.9,18,16.65,17.5,328750,0
2014-10-09,17.4,17.5,16.6,16.6,120182,0
2014-10-10,16.55,16.9,16.2,16.3,246653,0
2014-10-13,16.3,16.55,16.05,16.3,171532,0
2014-10-14,16.5,16.95,16.2,16.8,160333,0
2014-10-15,16.65,17,16.35,16.75,249668,0
2014-10-16,16.5,17.05,16.45,16.9,127726,0
2014-10-17,17.1,17.15,16.75,16.9,163638,0
2014-10-20,16.75,17.25,16.45,16.7,304719,0
2014-10-21,16.7,17.3,16.7,17.1,147417,0
2014-10-22,17.1,17.25,16.8,17,153564,0
2014-10-23,17.2,17.25,16.9,17.05,186557,0
2014-10-24,17.2,17.45,17.1,17.45,111877,0
2014-10-27,17.55,17.85,17.5,17.75,111188,0
2014-10-28,17.9,18.5,17.75,18.2,274743,0
2014-10-29,18.2,18.3,17.55,17.95,162027,0
2014-10-30,17.85,18.25,17.55,18.2,174922,0
2014-10-31,18.6,18.6,18.05,18.35,256564,0
2014-11-03,18.35,18.65,18.3,18.4,157176,0
2014-11-04,18.3,18.7,18.2,18.55,182155,0
2014-11-05,18.5,18.5,16.65,17.05,404630,0
2014-11-06,17,17.1,16.7,16.75,230430,0
2014-11-07,16.9,17.05,16.5,17,222942,0
2014-11-10,17,17.75,16.8,17.45,247782,0
2014-11-11,17.5,17.55,17.1,17.15,194237,0
2014-11-12,17.1,17.3,16.85,17.2,351179,0
2014-11-13,17.25,17.45,16.9,17.05,135698,0
2014-11-14,17.15,17.45,17,17.35,117613,0
2014-11-17,17.35,17.35,17,17,95926,0
2014-11-18,17.15,17.35,17,17.15,110817,0
2014-11-19,17.2,17.25,16.8,17.05,150953,0
2014-11-20,17,17.1,17,17,95437,0
2014-11-21,17.25,17.3,17,17.1,141011,0
2014-11-24,17.2,18.15,17.15,18,260010,0
2014-11-25,18.1,18.1,17.65,17.95,241561,0
2014-11-26,17.7,18.15,17.7,18.05,200171,0
2014-11-28,18,18.35,17.75,17.8,116339,0
2014-12-01,17.8,17.9,17.25,17.25,152519,0
2014-12-02,17.3,17.45,17.05,17.25,164450,0
2014-12-03,17.2,17.4,17,17.1,148806,0
2014-12-04,17.1,17.2,16.85,16.95,199531,0
2014-12-05,16.8,17.5,16.8,17.45,196537,0
2014-12-08,17.3,17.7,16.85,16.85,164913,0
2014-12-09,16.55,16.85,16.25,16.8,331560,0
2014-12-10,16.65,16.75,15.65,15.8,416159,0
2014-12-11,15.9,16,15.55,15.6,244636,0
2014-12-12,15.3,15.5,15.1,15.1,224165,0
2014-12-15,15.25,15.3,14.8,14.85,265963,0
2014-12-16,14.9,15.4,14.7,15.3,297110,0
2014-12-17,15.3,15.9,15.25,15.8,238846,0
2014-12-18,15.95,16.75,15.85,16.15,356611,0
2014-12-19,16,16.2,15.65,15.95,1231473,0
2014-12-22,16,16.3,15.95,16.2,188360,0
2014-12-23,16.05,16.5,16.05,16.4,153341,0
2014-12-24,16.5,16.6,16.2,16.2,135439,0
2014-12-26,16.35,16.55,16.15,16.45,153428,0
2014-12-29,16.35,16.5,16.2,16.35,132926,0
2014-12-30,16.3,16.4,16.05,16.15,177749,0
2014-12-31,16.1,16.2,15.55,15.95,269656,0
2015-01-02,15.95,16.25,15.25,16.2,225553,0
2015-01-05,16,16.15,15.35,15.5,224164,0
2015-01-06,15.5,15.7,15,15.05,252750,0
2015-01-07,15.2,15.55,14.85,15.5,279511,0
2015-01-08,15.65,15.65,15.25,15.35,250786,0
2015-01-09,15.25,15.85,15.25,15.5,169249,0
2015-01-12,15.55,15.7,15.2,15.65,112199,0
2015-01-13,15.8,16.2,15.6,16.1,305753,0
2015-01-14,15.85,16.1,15.6,15.7,231926,0
2015-01-15,15.7,15.9,15.35,15.4,146403,0
2015-01-16,15.25,15.9,15.2,15.4,260122,0
2015-01-20,15.4,15.5,15,15,163261,0
2015-01-21,15,15.35,15,15.3,111449,0
2015-01-22,15.45,15.55,15.05,15.35,153438,0
2015-01-23,15.45,15.7,15.35,15.6,63292,0
2015-01-26,15.55,15.85,15.15,15.65,124410,0
2015-01-27,15.4,15.8,15.35,15.45,154825,0
2015-01-28,15.6,15.65,15.1,15.25,93349,0
2015-01-29,15.4,15.55,14.95,15.15,178170,0
2015-01-30,14.95,15.1,14.25,14.65,343495,0
2015-02-02,14.75,15.2,14.75,15.05,134753,0
2015-02-03,15.1,15.75,15.1,15.75,161113,0
2015-02-04,15.75,15.95,15.45,15.65,148516,0
2015-02-05,15.7,16.2,15.7,16.05,206275,0
2015-02-06,16.1,16.2,15.9,16.15,197264,0
2015-02-09,16,16.35,15.9,16.1,176921,0
2015-02-10,16.25,16.4,15.75,16.15,158232,0
2015-02-11,16.15,16.35,16.05,16.15,63413,0
2015-02-12,16.3,16.45,15.95,16.2,146965,0
2015-02-13,16.25,16.3,15.95,16.1,135545,0
2015-02-17,16.2,16.25,15.95,15.95,94444,0
2015-02-18,15.95,16.9,15.9,16.65,429751,0
2015-02-19,16.35,16.65,15.95,16.1,268891,0
2015-02-20,16.35,16.5,16,16.5,229493,0
2015-02-23,16.5,17.1,16.35,16.95,219925,0
2015-02-24,16.8,16.9,16.55,16.8,136092,0
2015-02-25,16.75,17.15,16.75,16.95,122587,0
2015-02-26,17,17,16.65,16.8,105800,0
2015-02-27,16.75,16.9,16.65,16.75,190514,0
2015-03-02,16.7,17.4,16.7,17.35,207440,0
2015-03-03,17.2,17.65,17.2,17.45,192100,0
2015-03-04,17.1,18.1,17.1,17.9,344720,0
2015-03-05,17.95,18.2,17.75,18,358800,0
2015-03-06,17.8,17.95,17.25,17.3,194900,0
2015-03-09,17.3,17.5,17.1,17.3,114840,0
2015-03-10,17.2,17.2,17,17.15,141040,0
2015-03-11,17.15,17.55,17.05,17.3,168440,0
2015-03-12,17.5,17.6,17.2,17.55,193300,0
2015-03-13,17.6,17.6,17.2,17.4,104060,0
2015-03-16,17.5,17.75,17.2,17.7,169220,0
2015-03-17,17.55,17.8,17.45,17.75,171960,0
2015-03-18,17.6,18.15,17.55,18.1,313120,0
2015-03-19,18.1,18.2,17.85,17.95,243520,0
2015-03-20,18,18.65,17.85,18.4,670600,0
2015-03-23,18.3,18.5,17.9,18.1,227540,0
2015-03-24,18,18.35,17.85,18.05,314360,0
2015-03-25,18.15,18.45,17.9,17.9,183000,0
2015-03-26,17.8,18,17.65,17.8,116020,0
2015-03-27,17.9,17.95,17.7,17.9,134040,0
2015-03-30,18,18.15,17.75,18.05,111220,0
2015-03-31,17.95,18.2,17.25,17.65,343492,0
2015-04-01,17.5,18.5,17.45,18.1,544140,0
2015-04-02,18.05,18.5,18,18.4,352840,0
2015-04-06,18.2,18.5,18.1,18.35,143060,0
2015-04-07,17.55,18.1,17.35,17.9,204830,0
2015-04-08,17.8,18.4,17.8,18.3,207600,0
2015-04-09,18.3,18.4,18.1,18.2,91531,0
2015-04-10,18.35,18.35,17.95,18.05,193120,0
2015-04-13,18.05,18.35,17.95,18.05,51160,0
2015-04-14,18.15,18.15,17.85,18,113620,0
2015-04-15,17.95,18.1,17.7,18.05,81528,0
2015-04-16,18,18.15,17.7,18,221176,0
2015-04-17,17.8,17.85,17.45,17.55,111900,0
2015-04-20,17.65,17.95,17.6,17.7,151022,0
2015-04-21,17.85,18,17.75,17.8,220580,0
2015-04-22,17.7,18,17.65,17.95,183988,0
2015-04-23,17.8,17.95,17.7,17.95,235700,0
2015-04-24,18,18,17.7,17.95,173157,0
2015-04-27,17.9,18,17.8,17.85,163000,0
2015-04-28,17.9,18.05,17.75,18.05,302260,0
2015-04-29,17.95,18.05,17.7,17.75,151980,0
2015-04-30,17.6,17.8,17.05,17.15,436220,0
2015-05-01,17.15,17.35,17.05,17.05,277320,0
2015-05-04,17.05,17.5,17.05,17.35,157000,0
2015-05-05,17.2,17.3,16.7,17,214520,0
2015-05-06,17,17,16.6,16.7,138398,0
2015-05-07,17.15,17.15,16.6,16.95,251753,0
2015-05-08,17.2,17.2,16.6,16.85,188460,0
2015-05-11,16.9,17.45,16.75,17.45,246880,0
2015-05-12,17.7,17.7,17.3,17.65,168162,0
2015-05-13,17.4,17.75,17.4,17.7,157520,0
2015-05-14,17.75,17.75,17.5,17.6,250340,0
2015-05-15,17.65,18.1,17.55,18.1,130401,0
2015-05-18,17.9,18.1,17.75,18,112871,0
2015-05-19,18,18,17.75,17.85,135899,0
2015-05-20,18,18,17.7,17.95,174700,0
2015-05-21,17.85,18,17.85,17.9,144200,0
2015-05-22,17.95,17.95,17.75,17.9,125100,0
2015-05-26,17.9,17.95,17.7,17.8,192289,0
2015-05-27,17.9,18.1,17.8,18.1,101640,0
2015-05-28,18.1,18.35,18,18.25,193957,0
2015-05-29,18.2,18.35,18.2,18.3,252440,0
2015-06-01,18.35,18.4,17.6,18.05,373645,0
2015-06-02,18.05,18.25,17.8,18.1,153360,0
2015-06-03,18.1,18.25,18,18.25,127960,0
2015-06-04,18.05,18.15,17.15,18,288300,0
2015-06-05,17.95,18.1,17.5,18.05,157780,0
2015-06-08,18.05,19.55,17.85,19.1,785660,0
2015-06-09,19.45,19.5,18.45,18.55,299767,0
2015-06-10,18.85,19.4,18.8,19.15,345692,0
2015-06-11,19.3,19.5,19.25,19.5,330503,0
2015-06-12,19.5,19.9,19.4,19.45,207600,0
2015-06-15,19.55,19.55,19.05,19.2,197440,0
2015-06-16,19.15,19.25,19,19.2,117580,0
2015-06-17,19.35,19.4,19,19.25,156280,0
2015-06-18,19.3,19.65,19.15,19.4,200420,0
2015-06-19,19.35,19.9,19.3,19.85,507640,0
2015-06-22,20,20.8,19.8,20.45,339820,0
2015-06-23,20.5,20.75,20.2,20.35,168190,0
2015-06-24,20.25,20.35,19.95,20.1,176560,0
2015-06-25,20.2,20.35,19.7,19.85,172700,0
2015-06-26,19.9,20,18.8,18.95,544720,0
2015-06-29,18.8,19.15,18.75,18.75,191680,0
2015-06-30,19,19.15,18.7,19.1,217846,0
2015-07-01,19.3,19.3,18.75,18.95,184740,0
2015-07-02,19,19.05,18.65,18.85,125920,0
2015-07-06,18.8,18.9,18.55,18.55,141460,0
2015-07-07,18.55,18.7,18.1,18.35,164880,0
2015-07-08,18.4,18.4,17.85,17.95,473900,0
2015-07-09,18.2,18.3,17.7,17.7,271620,0
2015-07-10,17.85,18.15,17.85,18.05,199340,0
2015-07-13,18.2,18.85,18.15,18.75,179620,0
2015-07-14,18.85,19.15,18.65,19,128840,0
2015-07-15,18.85,18.9,18.45,18.85,157749,0
2015-07-16,18.85,19.55,18.85,19.45,180100,0
2015-07-17,19.45,19.6,19.1,19.35,125640,0
2015-07-20,19.45,19.45,18.85,19.4,125760,0
2015-07-21,19.35,19.55,19.05,19.3,194220,0
2015-07-22,19.15,19.45,18.8,19.45,132900,0
2015-07-23,19.35,19.35,18.75,19.25,182960,0
2015-07-24,19.1,19.15,18.1,18.35,151400,0
2015-07-27,18.5,18.5,17.85,18.3,143320,0
2015-07-28,18.4,18.45,17.8,18.25,268160,0
2015-07-29,18.2,19.75,18.2,19.5,298480,0
2015-07-30,19.45,19.75,18.8,19.45,228840,0
2015-07-31,19.5,19.8,19.4,19.55,199700,0
2015-08-03,19.7,19.85,19.4,19.55,115444,0
2015-08-04,19.75,19.75,19.15,19.4,134920,0
2015-08-05,19.45,19.65,19.1,19.35,126200,0
2015-08-06,19.3,19.4,18.95,19.35,126930,0
2015-08-07,19,19.3,18.95,19.15,152360,0
2015-08-10,19.15,19.85,19.15,19.85,168280,0
2015-08-11,19.65,19.9,19.25,19.4,143334,0
2015-08-12,19.4,19.45,18.75,19.3,180860,0
2015-08-13,19.4,19.55,19,19.3,103800,0
2015-08-14,19.15,19.55,19.1,19.4,105900,0
2015-08-17,19.45,19.9,19.2,19.8,176620,0
2015-08-18,19.65,19.8,19.55,19.65,128480,0
2015-08-19,19.5,19.6,19.1,19.3,123720,0
2015-08-20,19.2,19.2,18.55,18.55,228140,0
2015-08-21,18.15,18.7,17.8,18.55,251580,0
2015-08-24,17.35,18.1,16.6,17.15,173898,0
2015-08-25,17.55,17.7,16.6,16.65,157860,0
2015-08-26,16.95,17.25,16.3,17.2,207120,0
2015-08-27,17.2,17.4,16.75,17.35,181700,0
2015-08-28,17.25,17.6,17.2,17.55,117680,0
2015-08-31,17.35,17.55,17.05,17.15,160660,0
2015-09-01,16.8,17.1,16.5,16.6,160120,0
2015-09-02,16.95,17.65,16.85,17.2,170220,0
2015-09-03,17.1,17.4,16.8,16.9,184700,0
2015-09-04,16.6,17.05,16.6,16.85,183020,0
2015-09-08,16.8,17.25,16.5,17.2,156780,0
2015-09-09,17.45,17.45,16.8,16.9,162140,0
2015-09-10,17,17.15,16.7,16.75,111374,0
2015-09-11,16.65,16.85,16.25,16.85,115100,0
2015-09-14,16.85,17.2,16.25,17,120480,0
2015-09-15,17.1,17.35,16.95,17.1,181200,0
2015-09-16,17.05,18.3,17,17.65,201180,0
2015-09-17,17.55,18.1,17.3,17.85,134552,0
2015-09-18,17.6,17.8,17.1,17.15,278980,0
2015-09-21,17.45,17.65,17.15,17.2,130220,0
2015-09-22,17.05,17.5,16.9,17.1,200180,0
2015-09-23,17.2,17.25,16.8,17.2,154112,0
2015-09-24,17,17.15,16.75,17,194093,0
2015-09-25,17.15,17.2,16.7,16.7,176360,0
2015-09-28,16.75,16.75,15.8,15.8,240363,0
2015-09-29,15.9,16.15,15.35,15.4,168060,0
2015-09-30,15.6,15.9,15.5,15.6,241140,0
2015-10-01,15.7,15.9,15.35,15.75,213540,0
2015-10-02,15.65,15.7,15.35,15.7,114220,0
2015-10-05,15.9,16.4,15.8,16.4,118968,0
2015-10-06,16.3,16.45,15.85,15.9,147440,0
2015-10-07,16.05,16.4,16,16.35,225340,0
2015-10-08,16.4,17,16.2,16.95,114840,0
2015-10-09,17.1,17.15,16.7,17.1,146860,0
2015-10-12,17.25,17.3,16.9,17.3,160213,0
2015-10-13,17.2,17.45,16.95,17,74540,0
2015-10-14,16.9,17.3,16.85,17,133640,0
2015-10-15,17,17.85,16.95,17.85,114060,0
2015-10-16,17.85,17.85,17.2,17.55,138800,0
2015-10-19,17.3,18.1,17.3,18.1,115974,0
2015-10-20,18,19.3,17.85,19.15,211435,0
2015-10-21,19.1,19.3,18.2,18.35,155080,0
2015-10-22,18.55,18.95,18.35,18.55,125120,0
2015-10-23,18.75,19.1,18.55,18.95,111720,0
2015-10-26,18.95,19.2,18.6,18.65,97020,0
2015-10-27,18.6,18.85,18,18.3,116320,0
2015-10-28,18.3,19.25,18.3,19.25,182620,0
2015-10-29,19,19.4,18.75,18.85,109080,0
2015-10-30,18.8,19.1,18.6,18.85,136440,0
2015-11-02,18.8,19.2,18.4,19.15,216774,0
2015-11-03,19,19.9,19,19.85,213380,0
2015-11-04,20,20,18.2,18.25,281576,0
2015-11-05,18.25,18.55,18.1,18.55,149220,0
2015-11-06,18.35,19,18.3,19,180660,0
2015-11-09,19.1,19.1,18.6,19,137138,0
2015-11-10,19,19,18.7,18.75,125260,0
2015-11-11,18.75,18.95,18.2,18.3,95360,0
2015-11-12,18.4,18.4,17.7,17.85,136740,0
2015-11-13,17.75,18.05,17.55,17.6,157020,0
2015-11-16,17.65,18,17.6,17.95,98060,0
2015-11-17,18,18.75,17.9,18.2,110120,0
2015-11-18,18.3,19.05,18.05,18.9,182440,0
2015-11-19,18.75,18.9,18.5,18.7,81240,0
2015-11-20,18.75,19.15,18.75,19.15,133440,0
2015-11-23,18.95,19.1,18.6,18.7,71740,0
2015-11-24,18.7,18.75,18.25,18.4,161520,0
2015-11-25,18.4,18.6,18.2,18.6,81360,0
2015-11-27,18.55,18.9,18.55,18.9,32820,0
2015-11-30,18.95,18.95,18.4,18.85,194520,0
2015-12-01,18.85,19.1,18.65,18.95,170510,0
2015-12-02,18.95,19.1,18.75,18.9,159201,0
2015-12-03,18.95,19.4,18.75,18.8,157803,0
2015-12-04,18.8,19,18.45,18.45,138600,0
2015-12-07,18.25,18.35,17.9,17.95,149640,0
2015-12-08,17.8,19,17.7,18.7,164077,0
2015-12-09,18.6,19,18.2,18.5,120160,0
2015-12-10,18.45,18.75,18.25,18.55,107240,0
2015-12-11,18.1,18.45,17.55,17.65,197420,0
2015-12-14,17.7,17.9,16.95,17,236995,0
2015-12-15,17,17.65,17,17.5,148120,0
2015-12-16,17.55,18.25,17.35,18.25,179240,0
2015-12-17,18.2,18.3,17.65,17.7,125280,0
2015-12-18,17.55,17.7,17.1,17.3,446080,0
2015-12-21,17.45,17.6,17.2,17.4,110660,0
2015-12-22,17.4,17.75,17.15,17.6,122192,0
2015-12-23,17.65,18.2,17.65,18.2,109520,0
2015-12-24,18.05,18.3,18.05,18.15,54312,0
2015-12-28,18.05,18.15,17.75,18,78032,0
2015-12-29,18.05,18.35,18,18.35,66154,0
2015-12-30,18.3,18.45,17.95,17.95,47486,0
2015-12-31,17.7,18.25,17.655,18,107837,0
2016-01-04,17.55,17.7,16.9,17.1,319576,0
2016-01-05,17.2,17.65,16.975,17.6,198012,0
2016-01-06,17.3,17.875,17.3,17.6,175864,0
2016-01-07,17.2,17.4,16.8,16.8,154567,0
2016-01-08,16.95,17.05,16.4,16.4,242911,0
2016-01-11,16.55,16.75,16.35,16.5,146978,0
2016-01-12,16.55,16.8,15,15.35,387405,0
2016-01-13,15.5,15.65,14.6,14.9,429202,0
2016-01-14,15,15.45,14.65,15.35,307607,0
2016-01-15,14.8,15.25,14.4,15,275211,0
2016-01-19,15.1,15.35,14.7,15.05,301120,0
2016-01-20,14.65,14.85,14,14.8,244687,0
2016-01-21,14.75,14.85,14.37,14.5,162807,0
2016-01-22,14.8,15.25,14.6,15.2,197613,0
2016-01-25,15.2,15.575,14.9,15.4,195441,0
2016-01-26,15.45,15.75,15.35,15.65,119507,0
2016-01-27,15.75,16,15.4,15.65,165766,0
2016-01-28,15.9,15.9,15.25,15.45,145730,0
2016-01-29,15.75,16.2,15.5,16.2,264579,0
2016-02-01,16.05,16.05,15.5,15.8,132605,0
2016-02-02,15.7,15.9,15.15,15.8,178867,0
2016-02-03,15.95,16.05,15.35,16,153793,0
2016-02-04,16,16.45,15.85,16.3,101789,0
2016-02-05,16.2,16.25,15.5,15.5,181599,0
2016-02-08,15.3,15.85,14.925,15.8,208004,0
2016-02-09,15.55,15.725,14.85,15.6,157139,0
2016-02-10,15.65,15.8,15.2,15.2,136284,0
2016-02-11,15,15.8,14.8,15.65,169241,0
2016-02-12,15.75,16.25,15.5,15.95,152521,0
2016-02-16,16.1,16.35,15.8,16.25,111884,0
2016-02-17,16.25,16.7,16.2,16.7,167026,0
2016-02-18,15.9,16,14.9,14.95,243736,0
2016-02-19,14.9,15.15,14.2,15.15,181076,0
2016-02-22,15,15.65,14.95,15.3,184846,0
2016-02-23,15.1,15.95,15.1,15.65,219845,0
2016-02-24,15.55,16.1,15.35,16,146184,0
2016-02-25,16.05,16.25,15.9,16.2,137727,0
2016-02-26,16.2,16.75,16.15,16.7,140298,0
2016-02-29,16.6,17.45,16.45,17.3,246681,0
2016-03-01,17.45,17.5,17.1,17.15,151889,0
2016-03-02,17.3,17.65,17.15,17.65,204563,0
2016-03-03,17.6,17.825,17.4,17.65,155269,0
2016-03-04,17.7,18.05,17.5,18,178216,0
2016-03-07,17.85,18.55,17.85,18.4,172127,0
2016-03-08,18.15,18.35,17.85,18.1,209159,0
2016-03-09,18.1,18.3,17.905,18,140949,0
2016-03-10,18,18.3,17.9,18,129855,0
2016-03-11,18.05,18.45,18.05,18.45,78100,0
2016-03-14,18.2,18.475,18,18.35,390256,0
2016-03-15,18.3,18.4,17.9,18,111702,0
2016-03-16,17.8,18.45,17.8,18.25,101650,0
2016-03-17,18.25,18.65,18.1,18.6,114892,0
2016-03-18,18.8,19.1,18.475,19.1,430180,0
2016-03-21,19,19.1,18.35,18.55,108938,0
2016-03-22,18.55,18.75,18.224,18.5,77892,0
2016-03-23,18.5,18.675,18.3,18.45,194849,0
2016-03-24,18.4,18.55,17.9,18.55,349357,0
2016-03-28,18.5,18.8,18.2,18.55,119272,0
2016-03-29,18.5,19.45,18.475,19.45,164572,0
2016-03-30,19.5,19.65,18.95,19.4,146174,0
2016-03-31,19.35,19.5,19.15,19.35,124378,0
2016-04-01,19.15,19.95,19,19.95,221235,0
2016-04-04,19.85,19.95,19.6,19.65,159366,0
2016-04-05,19.4,19.55,19,19.25,148561,0
2016-04-06,19.3,19.45,19,19.45,100884,0
2016-04-07,19.2,19.35,18.7,18.9,126394,0
2016-04-08,19,19.25,18.875,19.2,75096,0
2016-04-11,19.35,19.55,18.95,19.05,78380,0
2016-04-12,19,19.45,19,19.3,127202,0
2016-04-13,19.4,19.475,19,19.35,140519,0
2016-04-14,19.4,19.5,19.15,19.35,133710,0
2016-04-15,19.25,19.4,19.25,19.35,112966,0
2016-04-18,19.3,19.85,19.15,19.85,104545,0
2016-04-19,19.85,19.9,19.375,19.6,135178,0
2016-04-20,19.6,19.75,19.425,19.5,168585,0
2016-04-21,19.6,19.8,19.25,19.3,162607,0
2016-04-22,19.45,19.65,19.15,19.6,218206,0
2016-04-25,19.4,19.65,19.15,19.25,65988,0
2016-04-26,19.4,19.6,19.3,19.5,114369,0
2016-04-27,19.35,19.75,19.35,19.65,92657,0
2016-04-28,19.6,19.8,19.3,19.3,167331,0
2016-04-29,19.3,19.35,18.85,19.1,166380,0
2016-05-02,19.05,19.8,18.95,19.7,392698,0
2016-05-03,19.35,19.9,19.35,19.7,141159,0
2016-05-04,19.5,19.807,19.35,19.6,116976,0
2016-05-05,19.45,19.55,18.1,18.1,206652,0
2016-05-06,18.7,18.75,18.05,18.6,218089,0
2016-05-09,18.75,18.8,18.2,18.45,87750,0
2016-05-10,18.65,18.95,18.5,18.85,95274,0
2016-05-11,18.95,19.05,18.6,18.6,70922,0
2016-05-12,18.75,18.875,18.5,18.5,102554,0
2016-05-13,18.5,18.75,18.05,18.1,109290,0
2016-05-16,18.2,18.6,18.075,18.35,85383,0
2016-05-17,18.25,18.475,17.925,18,178109,0
2016-05-18,17.9,18.25,17.8,18.1,93954,0
2016-05-19,18,18.25,17.775,18,134739,0
2016-05-20,18.1,18.5,18.1,18.3,113367,0
2016-05-23,18.25,18.538,18.1,18.1,100154,0
2016-05-24,18.25,18.75,18.2,18.65,144694,0
2016-05-25,18.55,18.95,18.55,18.75,89641,0
2016-05-26,18.65,19.1,18.55,19,75579,0
2016-05-27,18.9,19.25,18.9,19.15,84867,0
2016-05-31,19.25,19.9,19.1,19.9,272088,0
2016-06-01,19.85,19.9,19.4,19.6,225731,0
2016-06-02,19.55,19.7,19.25,19.65,87148,0
2016-06-03,19.7,19.85,19.5,19.75,74172,0
2016-06-06,19.8,20.225,19.7,19.95,139865,0
2016-06-07,19.9,20,19.8,19.95,74495,0
2016-06-08,19.95,20.425,19.85,20,118624,0
2016-06-09,19.9,20.15,19.625,19.85,122925,0
2016-06-10,19.75,19.85,19.4,19.7,114497,0
2016-06-13,19.5,19.9,19.35,19.9,126400,0
2016-06-14,19.85,19.925,19.6,19.9,139301,0
2016-06-15,19.95,20.05,19.85,19.95,98875,0
2016-06-16,19.9,20.25,19.55,20.2,402549,0
2016-06-17,20.15,21.65,20.1,21.65,614083,0
2016-06-20,22.3,22.35,21.75,22.25,209883,0
2016-06-21,22.1,22.65,22,22.65,175734,0
2016-06-22,22.45,22.85,22.225,22.4,155001,0
2016-06-23,22.55,23.15,22.5,23.05,180696,0
2016-06-24,22,22.35,21.7,22.1,336962,0
2016-06-27,21.7,21.8,20.4,20.75,287165,0
2016-06-28,21.1,21.6,21.05,21.25,211575,0
2016-06-29,21.6,22.2,21.4,22.15,406811,0
2016-06-30,22,22.85,21.95,22.85,221498,0
2016-07-01,22.75,22.85,22.1,22.5,147702,0
2016-07-05,22.55,22.975,22.425,22.6,139726,0
2016-07-06,22.65,22.7,22.1,22.65,159809,0
2016-07-07,22.65,22.95,22.45,22.8,89223,0
2016-07-08,23,23.8,22.925,23.8,137098,0
2016-07-11,24,24.1,23.6,24.1,249459,0
2016-07-12,23.3,24.65,22.7,24.35,212571,0
2016-07-13,24.5,25,24.25,24.55,157565,0
2016-07-14,24.7,25,24.55,24.75,132479,0
2016-07-15,25,25.15,24.7,25.1,165168,0
2016-07-18,25.15,25.15,24.35,24.45,202367,0
2016-07-19,24.6,24.6,24,24.05,150292,0
2016-07-20,24.15,24.15,23.7,23.9,156582,0
2016-07-21,23.75,24.425,23.25,23.35,348053,0
2016-07-22,23.5,25.025,23.4,24.7,224533,0
2016-07-25,24.45,24.8,24.325,24.5,66503,0
2016-07-26,24.5,24.6,24.175,24.45,95412,0
2016-07-27,24.55,24.75,24.25,24.75,106457,0
2016-07-28,24.8,24.8,24.325,24.55,67699,0
2016-07-29,24.45,25.05,24.35,25,207140,0
2016-08-01,25.05,25.1,24.6,24.75,137976,0
2016-08-02,24.8,24.85,23.625,23.9,121645,0
2016-08-03,23.7,24.125,23.5,23.75,112296,0
2016-08-04,24.95,25.65,23.7,23.7,134126,0
2016-08-05,23.7,24.45,23.5,24,122019,0
2016-08-08,23.3,23.8,23,23.7,157993,0
2016-08-09,23.9,24.25,23.75,24.1,111213,0
2016-08-10,24.1,24.15,23.5,23.65,86657,0
2016-08-11,23.65,23.8,23.2,23.3,172937,0
2016-08-12,23.1,23.3,22.6,22.7,169821,0
2016-08-15,22.6,22.975,22.55,22.75,166394,0
2016-08-16,22.55,22.875,21.7,21.7,232718,0
2016-08-17,21.6,21.7,21.25,21.5,129308,0
2016-08-18,21.5,21.95,21.5,21.8,120765,0
2016-08-19,21.65,21.7,21.15,21.3,161585,0
2016-08-22,21.25,21.6,21.25,21.3,144506,0
2016-08-23,21.4,21.9,21.2,21.25,133417,0
2016-08-24,21.3,21.55,20.8,20.8,101694,0
2016-08-25,20.95,21.2,20.8,21,121554,0
2016-08-26,21.15,21.45,20.675,20.85,88931,0
2016-08-29,20.8,21.3,20.8,21.3,160508,0
2016-08-30,21.15,21.35,21,21.1,102315,0
2016-08-31,21.25,21.25,20.8,20.9,177004,0
2016-09-01,21.05,21.175,20.675,20.7,276218,0
2016-09-02,21,21.35,20.9,21.35,100622,0
2016-09-06,21.3,21.45,21,21.05,79371,0
2016-09-07,21.1,21.25,20.6,20.8,125315,0
2016-09-08,20.65,21,20.5,20.65,86446,0
2016-09-09,20.4,20.55,19.95,20,199282,0
2016-09-12,20.65,21.35,19.85,21.2,289691,0
2016-09-13,21.05,21.05,20,20.4,206607,0
2016-09-14,20.15,20.55,19.8,19.85,164692,0
2016-09-15,19.95,20.45,19.7,20,266322,0
2016-09-16,20,20.15,19.55,20.1,668660,0
2016-09-19,20.25,20.4,19.8,20,137081,0
2016-09-20,20,20.3,19.65,19.65,109154,0
2016-09-21,20,20.2,19.25,19.55,230292,0
2016-09-22,19.75,20.35,19.3,20.35,253553,0
2016-09-23,20.1,20.35,19.8,20.35,115729,0
2016-09-26,20.2,20.324,19.95,20,124102,0
2016-09-27,20.1,20.85,19.95,20.85,150068,0
2016-09-28,20.95,20.95,20.2,20.75,141540,0
2016-09-29,20.7,20.85,20.4,20.5,92724,0
2016-09-30,20.7,20.7,20.15,20.4,216746,0
2016-10-03,20.35,20.65,19.85,20.65,173092,0
2016-10-04,20.6,20.75,19.925,20.35,131463,0
2016-10-05,20.47,20.5,19.06,19.71,460285,0
2016-10-06,20.49,20.59,19.1325,19.79,824204,0
2016-10-07,19.99,20.08,19.19,19.68,383119,0
2016-10-10,19.89,20.26,19.78,20.22,133542,0
2016-10-11,20.24,20.24,19.48,19.52,206771,0
2016-10-12,19.63,20.08,19.28,19.5,343909,0
2016-10-13,19.31,19.98,19.11,19.88,203585,0
2016-10-14,19.94,20.16,19.46,19.49,221776,0
2016-10-17,19.45,19.8,19.35,19.55,243979,0
2016-10-18,19.9,20.15,19.65,19.75,116600,0
2016-10-19,19.95,20.25,19.75,20,142087,0
2016-10-20,20,20,19.55,19.75,73917,0
2016-10-21,19.5,19.75,19.35,19.75,129543,0
2016-10-24,19.95,20.35,19.8,20.1,120004,0
2016-10-25,20.1,20.25,19.7,19.7,85665,0
2016-10-26,19.55,19.9,19.5,19.6,92375,0
2016-10-27,19.7,20.15,19.4,20.1,142038,0
2016-10-28,20.1,20.15,19.6,19.75,139710,0
2016-10-31,19.75,19.85,19.375,19.65,172401,0
2016-11-01,19.65,19.75,18.9,19.3,243009,0
2016-11-02,19.1,19.1,17.75,18,576246,0
2016-11-03,17.95,18.2,17.85,18.05,360684,0
2016-11-04,18.1,18.3,17.9,18,174696,0
2016-11-07,18.3,18.4,17.801,17.9,195076,0
2016-11-08,17.9,18.4,17.75,18.3,170850,0
2016-11-09,17.7,19,17.7,18.9,260444,0
2016-11-10,19,19.1,17.33,18.4,375294,0
2016-11-11,18.65,19.55,18.407,19.2,290266,0
2016-11-14,19.25,19.3212,18.65,18.7,326898,0
2016-11-15,18.7,18.75,18.2001,18.5,190725,0
2016-11-16,18.5,19,18.45,18.9,137722,0
2016-11-17,18.9,19.45,18.75,18.8,202108,0
2016-11-18,18.95,20,18.85,20,310836,0
2016-11-21,20,20.451,19.75,20.1,185358,0
2016-11-22,20.05,21.2,20.05,21.1,277102,0
2016-11-23,21.3,22.15,21.05,21.75,340392,0
2016-11-25,21.75,22.303,21.65,21.75,157057,0
2016-11-28,21.55,22.3,21.15,22.05,359574,0
2016-11-29,22.05,22.35,21.35,21.45,297736,0
2016-11-30,21.4,21.7,20.55,20.6,466000,0
2016-12-01,20.7,21.1,20,20.4,273432,0
2016-12-02,20.25,20.85,20.2,20.35,123723,0
2016-12-05,20.6,21.15,20.45,21.05,196589,0
2016-12-06,20.1,20.6,19.8,20.35,375311,0
2016-12-07,20.2,21.35,20.15,21.15,257447,0
2016-12-08,21.1,21.6,20.9,21.6,201389,0
2016-12-09,21.65,21.75,21.3,21.65,219270,0
2016-12-12,21.6,22,21.2,21.35,220655,0
2016-12-13,21.45,21.95,21.25,21.85,213092,0
2016-12-14,21.9,22,21.3,21.5,230578,0
2016-12-15,21.5,22,21.4,22,171748,0
2016-12-16,22.1,22.25,21.65,21.75,743686,0
2016-12-19,21.9,22.6,21.725,22.35,141994,0
2016-12-20,22.35,22.6,21.85,22.3,202772,0
2016-12-21,22.35,22.7,21.75,21.85,222175,0
2016-12-22,21.95,22,21.6,21.75,77702,0
2016-12-23,21.8,22.5,21.75,22.45,97367,0
2016-12-27,22.4,23,22.25,22.75,164309,0
2016-12-28,22.8,22.8,21.95,22.35,152352,0
2016-12-29,22.4,22.9,22.25,22.45,165184,0
2016-12-30,22.45,22.65,22.05,22.35,153878,0
2017-01-03,22.75,24.05,22.4,23.6,452737,0
2017-01-04,23.8,24.4,23.65,24.35,333491,0
2017-01-05,24.35,24.4465,23.55,23.85,205722,0
2017-01-06,23.85,23.85,22.8,22.95,188235,0
2017-01-09,22.8,23.15,22.6,22.65,170931,0
2017-01-10,22.7,23.1,22.45,22.8,118676,0
2017-01-11,22.85,23.05,22.55,22.85,122469,0
2017-01-12,22.8,22.8,22.1,22.65,199806,0
2017-01-13,22.85,23.1,22.55,23.05,126773,0
2017-01-17,22.8,23,22.6,22.8,134527,0
2017-01-18,22.95,22.95,22.5,22.6,90270,0
2017-01-19,22.7,22.7,22.05,22.35,146908,0
2017-01-20,22.3,22.75,22.15,22.2,142475,0
2017-01-23,22.15,22.7,21.9,22.5,180078,0
2017-01-24,22.55,22.8,22.25,22.7,228265,0
2017-01-25,22.7,22.8,22.4,22.5,176533,0
2017-01-26,22.5,22.65,22.105,22.5,162964,0
2017-01-27,22.45,22.7,22.3,22.65,196506,0
2017-01-30,22.3,22.75,21.75,22.5,251268,0
2017-01-31,22.5,23.225,22.5,22.95,262094,0
2017-02-01,22.85,23.3176,21.85,22.45,810821,0
2017-02-02,22.4,22.85,22.125,22.65,305314,0
2017-02-03,22.95,23.025,22.45,22.85,187943,0
2017-02-06,22.7,22.8,22.35,22.45,249476,0
2017-02-07,22.2,22.4,21.8,21.85,183125,0
2017-02-08,21.8,21.85,21.35,21.6,201542,0
2017-02-09,21.6,21.85,21.45,21.7,130983,0
2017-02-10,21.85,22.1,21.65,21.95,125990,0
2017-02-13,21.9,22.05,21.7,21.85,124100,0
2017-02-14,21.6,22.05,21.5,21.85,217816,0
2017-02-15,20.6,20.985,19.6,20.85,713010,0
2017-02-16,20.85,21,20.4,20.5,208368,0
2017-02-17,20.5,20.6,19.775,19.85,259150,0
2017-02-21,19.9,20.175,19.8,20.1,242241,0
2017-02-22,20.1,20.4,19.9,20.3,162667,0
2017-02-23,20.45,20.45,19.725,19.85,264889,0
2017-02-24,19.75,20,19.65,19.75,248061,0
2017-02-27,19.8,20.3,19.75,20.25,260334,0
2017-02-28,20.05,20.15,19.05,19.3,392602,0
2017-03-01,19.55,19.95,19.25,19.65,352184,0
2017-03-02,19.65,19.65,18.95,19,203625,0
2017-03-03,18.95,19.1,18.5,19,453978,0
2017-03-06,18.9,19.036,18.7,18.85,292632,0
2017-03-07,18.8,18.925,18.675,18.8,335630,0
2017-03-08,18.8,19.1,18.65,18.75,315306,0
2017-03-09,18.75,19.05,18.65,18.75,248856,0
2017-03-10,18.85,19,18.65,18.8,184389,0
2017-03-13,18.85,19.1,18.7,18.9,202903,0
2017-03-14,18.75,18.85,18.35,18.61,220781,0
2017-03-15,18.7,19,18.45,18.8,691881,0
2017-03-16,19,19.25,18.9,19.2,188719,0
2017-03-17,19.4,19.4,19.05,19.1,1002012,0
2017-03-20,19.05,19.35,18.7,18.95,217278,0
2017-03-21,19.1,19.1,18.55,18.6,349961,0
2017-03-22,18.55,18.9,18.25,18.5,468878,0
2017-03-23,18.45,18.9,18.35,18.6,269153,0
2017-03-24,18.65,18.85,18.35,18.5,329853,0
2017-03-27,18.2,18.4625,17.8,17.9,278697,0
2017-03-28,17.85,17.85,17.55,17.8,206631,0
2017-03-29,17.75,18.05,17.4,17.6,304254,0
2017-03-30,17.65,18.05,17.65,17.85,234215,0
2017-03-31,17.9,18,17.65,17.7,218288,0
2017-04-03,17.7,17.7,17.2,17.5,258782,0
2017-04-04,17.4,18,17.3,17.5,431044,0
2017-04-05,17.65,17.85,17.2,17.35,713609,0
2017-04-06,17.35,17.6,17.1,17.3,477835,0
2017-04-07,17.15,17.45,16.75,17.45,536825,0
2017-04-10,17.5,17.8,17.4,17.75,196406,0
2017-04-11,17.75,17.95,17.5,17.85,129307,0
2017-04-12,17.75,17.8,17.5,17.6,138920,0
2017-04-13,17.6,17.7,17.4,17.6,180242,0
2017-04-17,17.55,18.1,17.55,18.05,165954,0
2017-04-18,18.05,18.4,17.9,18.35,268833,0
2017-04-19,18.45,18.75,18.35,18.45,276666,0
2017-04-20,18.5,18.65,18.3,18.4,205032,0
2017-04-21,18.3,18.55,18.1,18.45,196798,0
2017-04-24,18.75,18.85,18.6,18.6,192166,0
2017-04-25,18.7,19.025,18.6,19,175131,0
2017-04-26,18.9,19.6,18.9,19.45,280794,0
2017-04-27,19.55,19.55,19.1,19.15,176725,0
2017-04-28,19.2,19.2,18.75,18.85,183238,0
2017-05-01,18.9,18.95,18.6,18.7,144525,0
2017-05-02,18.7,19.25,18.6,19.15,189425,0
2017-05-03,19,19.15,18,18.05,326793,0
2017-05-04,18.05,18.1,16.85,17.4,429818,0
2017-05-05,17.4,17.8,17.3,17.6,172808,0
2017-05-08,17.65,17.7,17.25,17.35,519803,0
2017-05-09,17.4,17.4,16.05,16.45,461659,0
2017-05-10,16.3,17.8,16.2,17.75,422406,0
2017-05-11,17.65,17.65,16.65,16.7,320407,0
2017-05-12,16.7,16.95,16.4,16.9,322063,0
2017-05-15,16.95,17.175,16.6,16.7,219517,0
2017-05-16,16.75,16.75,16.35,16.55,420808,0
2017-05-17,16.35,16.95,16.2,16.4,631789,0
2017-05-18,16.4,17.05,16.35,16.75,435867,0
2017-05-19,16.7,17.475,16.7,17.35,324561,0
2017-05-22,17.3,17.5,17,17.15,234877,0
2017-05-23,17.25,17.35,17.05,17.25,165076,0
2017-05-24,17.25,17.4,17,17.1,145538,0
2017-05-25,17.15,17.15,16.7,16.85,209685,0
2017-05-26,16.8,16.95,16.4,16.4,200515,0
2017-05-30,16.3,16.9,16.3,16.8,278531,0
2017-05-31,16.8,17,16.5,17,279201,0
2017-06-01,16.95,17.75,16.8168,17.6,334827,0
2017-06-02,17.55,17.95,17.5,17.7,198967,0
2017-06-05,17.7,17.7,17.4,17.45,134413,0
2017-06-06,17.35,17.475,17.25,17.35,100666,0
2017-06-07,17.4,17.6,17.05,17.2,131747,0
2017-06-08,17.2,17.7,17.05,17.45,127748,0
2017-06-09,17.4,18.2,17.275,17.95,360135,0
2017-06-12,17.9,19.05,17.8,19.05,257138,0
2017-06-13,19.05,19.2,18.6,19,290708,0
2017-06-14,18.9,19.35,18.55,19.05,199836,0
2017-06-15,18.85,19.1,18.5,18.65,209377,0
2017-06-16,18.45,19.3,18.45,19.1,789361,0
2017-06-19,19.15,19.15,18.6,18.7,327077,0
2017-06-20,18.7,18.9,18.3,18.4,223173,0
2017-06-21,18.4,18.7,18.1,18.25,264109,0
2017-06-22,18.25,18.5,17.95,18.25,664382,0
2017-06-23,18.25,18.675,18,18.65,464044,0
2017-06-26,18.7,18.75,18.4,18.45,192962,0
2017-06-27,18.45,19.05,18.4,18.9,349078,0
2017-06-28,19,19.7,18.95,19.66,445960,0
2017-06-29,19.65,19.65,19.15,19.4,327012,0
2017-06-30,19.45,19.9,19.2,19.55,361516,0
2017-07-03,19.55,19.6,19.3,19.45,149004,0
2017-07-05,19.4,19.5,18.65,19,263413,0
2017-07-06,18.95,19.25,18.8,18.95,220346,0
2017-07-07,19.05,19.4,18.7,19.35,258259,0
2017-07-10,19,19,17.4,18,920532,0
2017-07-11,17.9,18.05,16.65,16.75,1020939,0
2017-07-12,16.85,16.95,16.45,16.6,472219,0
2017-07-13,16.55,16.85,16.4,16.65,1791530,0
2017-07-14,16.75,17.35,16.7,17.35,545054,0
2017-07-17,17.25,17.9,17.25,17.75,465872,0
2017-07-18,17.75,17.85,17.45,17.75,390070,0
2017-07-19,17.7,18.025,17.7,18,393241,0
2017-07-20,17.95,18.3,17.95,18.15,526203,0
2017-07-21,18.3,18.6,18.15,18.55,304311,0
2017-07-24,18.45,18.8,18.425,18.6,806283,0
2017-07-25,18.7,19.2,18.6,18.8,421279,0
2017-07-26,18.85,18.9,18.6,18.7,363544,0
2017-07-27,18.75,19.1,18.65,18.95,335396,0
2017-07-28,18.9,19.05,18.6,18.75,239334,0
2017-07-31,18.7,18.75,18.3,18.65,269599,0
2017-08-01,18.65,18.725,18.3,18.5,418891,0
2017-08-02,18.45,18.725,18.15,18.65,698999,0
2017-08-03,18.5,18.8,17.9,18,587723,0
2017-08-04,18.6,22,17.85,21.6,1771711,0
2017-08-07,21.6,22,21.4,21.85,917120,0
2017-08-08,21.4,21.95,21.4,21.45,643496,0
2017-08-09,21.3,21.75,21.05,21.35,427183,0
2017-08-10,21.3,21.6,21.15,21.25,475729,0
2017-08-11,21.1,21.6,20.85,21.3,397415,0
2017-08-14,21.4,21.675,21.2,21.45,453800,0
2017-08-15,21.5,21.5,21.25,21.4,360343,0
2017-08-16,21.35,21.6,21.2,21.25,294798,0
2017-08-17,21.3,21.4,20.5,20.65,464044,0
2017-08-18,20.45,20.8,20.2,20.5,277672,0
2017-08-21,20.5,20.75,20.425,20.55,380518,0
2017-08-22,20.55,20.8,20.425,20.45,428345,0
2017-08-23,20.45,21.3,20.05,21.15,636748,0
2017-08-24,21.15,21.3,21,21.15,168451,0
2017-08-25,21.15,21.35,20.95,21.1,153913,0
2017-08-28,21.15,21.4,21.1,21.25,340491,0
2017-08-29,21.15,21.5,21.1,21.4,365652,0
2017-08-30,21.35,21.35,20.95,21.1,302478,0
2017-08-31,21.15,21.4,21,21.05,229431,0
2017-09-01,21.15,21.75,21.1397,21.7,282391,0
2017-09-05,21.6,21.8,21.1,21.2,219791,0
2017-09-06,21.25,21.3929,20.55,20.6,389949,0
2017-09-07,20.65,20.75,19.7,19.75,325383,0
2017-09-08,19.8,20,19.1,19.3,339930,0
2017-09-11,19.55,19.6,18.9,19,373335,0
2017-09-12,19.15,19.425,18.9388,19.3,255296,0
2017-09-13,19.35,19.55,19.2,19.25,272870,0
2017-09-14,19.15,19.35,18.95,19.3,352509,0
2017-09-15,19.4,19.65,19.101,19.6,816662,0
2017-09-18,19.6,20,19.4,19.75,234949,0
2017-09-19,19.7,19.975,19.6,19.95,288457,0
2017-09-20,19.85,20.1,19.75,19.85,292358,0
2017-09-21,19.9,19.9,19.3,19.6,220863,0
2017-09-22,19.7,19.8,19.5,19.6,212463,0
2017-09-25,19.65,20.1,19.6,19.9,209533,0
2017-09-26,20,20.125,19.85,19.95,273413,0
2017-09-27,19.95,20.35,19.9,20.15,345431,0
2017-09-28,20.05,20.3,20,20.2,166743,0
2017-09-29,20.15,20.25,19.85,19.85,243156,0
2017-10-02,19.85,20.3,19.85,20.25,192943,0
2017-10-03,20.3,21.1,20.05,21.1,341685,0
2017-10-04,21.1,21.775,21.1,21.5,498574,0
2017-10-05,21.5,21.8,21.25,21.4,342393,0
2017-10-06,21.4,21.4,20.55,20.75,183181,0
2017-10-09,20.6,20.85,20.475,20.7,151782,0
2017-10-10,20.65,20.94,20.5,20.65,216025,0
2017-10-11,20.5,20.8,20.175,20.25,285671,0
2017-10-12,20.05,20.5,19.75,20.35,251970,0
2017-10-13,20.4,20.45,20.05,20.2,206550,0
2017-10-16,20.15,20.3,20,20.15,201812,0
2017-10-17,20.15,20.35,19.8,19.85,223760,0
2017-10-18,19.9,20.2,19.65,19.95,299853,0
2017-10-19,19.85,20,19.6,19.8,169837,0
2017-10-20,19.95,20.1,19.6,19.75,137773,0
2017-10-23,19.8,19.95,19.65,19.7,169839,0
2017-10-24,19.75,19.975,19.3,19.4,209505,0
2017-10-25,19.2,19.7,19.2,19.5,186948,0
2017-10-26,19.55,19.75,19.5,19.6,135210,0
2017-10-27,19.55,19.65,19.25,19.45,207974,0
2017-10-30,19.4,19.45,19.075,19.2,231595,0
2017-10-31,19.2,19.45,18.95,19.1,325944,0
2017-11-01,19.35,19.35,18.45,18.75,347342,0
2017-11-02,18.96,19.7,18.575,19.65,366602,0
2017-11-03,19.75,19.75,19.2,19.35,415586,0
2017-11-06,19.4,19.45,19.2,19.4,302783,0
2017-11-07,19.45,19.95,19.125,19.8,551337,0
2017-11-08,19.7,19.85,19.1,19.4,181525,0
2017-11-09,19.35,19.85,19.15,19.55,348968,0
2017-11-10,19.55,19.7,19.35,19.45,133609,0
