Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.4,18.51,18.24,18.4,17648,0
2005-02-28,18.25,18.25,17.76,17.81,3258,0
2005-03-01,17.59,17.92,17.59,17.79,6704,0
2005-03-02,17.65,18.08,17.65,17.9,19843,0
2005-03-03,17.7,17.8,17.56,17.79,4439,0
2005-03-04,17.91,18.01,17.56,18.01,7910,0
2005-03-07,17.87,18.25,17.39,17.46,9047,0
2005-03-08,17.99,17.99,17.13,17.19,12278,0
2005-03-09,17.01,17.21,16.75,16.87,16553,0
2005-03-10,16.96,17,16.76,17,7258,0
2005-03-11,17.06,17.06,16.5,16.52,7373,0
2005-03-14,16.69,16.73,16.51,16.6,37079,0
2005-03-15,16.7,16.83,16.39,16.39,30821,0
2005-03-16,16.4,16.56,16.4,16.42,3299,0
2005-03-17,16.54,16.97,16.15,16.96,14148,0
2005-03-18,17.15,17.15,16.01,16.65,40724,0
2005-03-21,16.01,16.74,16.01,16.39,5008,0
2005-03-22,16.5,16.95,16.5,16.69,4760,0
2005-03-23,16.58,16.58,15.92,15.92,7114,0
2005-03-24,16.32,16.32,16.01,16.01,4076,0
2005-03-28,16.25,16.38,15.99,16.1,17872,0
2005-03-29,16.21,16.5,16.03,16.12,8599,0
2005-03-30,16.22,16.73,16.22,16.6,6011,0
2005-03-31,16.76,17.64,16.4,16.97,30119,0
2005-04-01,17.12,17.32,16.7,17.2,13133,0
2005-04-04,17.25,17.3,17.01,17.09,14906,0
2005-04-05,15.68,15.68,15,15.25,132212,0
2005-04-06,14.95,15.14,14.12,14.19,83696,0
2005-04-07,14.1,14.15,13.23,13.82,172029,0
2005-04-08,14.03,14.1,13.85,13.85,17983,0
2005-04-11,14.02,14.06,13.51,13.54,157783,0
2005-04-12,13.5,13.65,13.11,13.46,47108,0
2005-04-13,13.3,13.74,13.3,13.55,11251,0
2005-04-14,13.69,13.72,13.15,13.2,16787,0
2005-04-15,13.35,13.37,13.1,13.15,23386,0
2005-04-18,13.01,13.25,12.86,13.07,64812,0
2005-04-19,12.75,13.07,12.6,12.8,29341,0
2005-04-20,12.86,13.08,12.86,12.88,14389,0
2005-04-21,12.82,13.5,12.82,13.5,10784,0
2005-04-22,13.52,13.53,13.15,13.45,13311,0
2005-04-25,13.51,13.61,13.33,13.38,11063,0
2005-04-26,13.5,13.67,13.46,13.5,24027,0
2005-04-27,13.64,13.87,13.29,13.56,23797,0
2005-04-28,13.83,13.83,13.62,13.64,35458,0
2005-04-29,13.64,13.7,13.47,13.69,15931,0
2005-05-02,13.75,13.75,13.51,13.7,14367,0
2005-05-03,13.7,13.7,13.59,13.65,17410,0
2005-05-04,13.7,13.7,13.6,13.67,32298,0
2005-05-05,13.7,13.89,13.48,13.71,79331,0
2005-05-06,13.89,14.12,13.69,13.95,28097,0
2005-05-09,14,14.38,14,14.12,21115,0
2005-05-10,14.22,14.23,14,14.05,19665,0
2005-05-11,13.84,14.01,13.57,13.57,11214,0
2005-05-12,13.56,13.73,13.4,13.62,12055,0
2005-05-13,13.7,13.79,12.72,12.84,22708,0
2005-05-16,12.69,13.15,12.66,12.86,27493,0
2005-05-17,12.74,13.01,12.68,12.98,8493,0
2005-05-18,12.99,13.02,12.67,12.89,21088,0
2005-05-19,12.72,13.09,12.67,13.09,17833,0
2005-05-20,13.43,13.43,13.22,13.28,18890,0
2005-05-23,13.16,13.43,13.05,13.36,22580,0
2005-05-24,13.24,13.24,13.09,13.1,5485,0
2005-05-25,13.23,13.45,13.05,13.09,12396,0
2005-05-26,13.05,13.55,12.81,12.92,29109,0
2005-05-27,12.8,13.52,12.8,13.3,30210,0
2005-05-31,13.22,13.65,13.22,13.4,14801,0
2005-06-01,13.44,13.59,13.24,13.59,17805,0
2005-06-02,13.52,13.78,13.25,13.78,39394,0
2005-06-03,14,14,13.78,13.91,13998,0
2005-06-06,14,14.19,13.7,14,20631,0
2005-06-07,14.09,14.25,13.62,13.8,34956,0
2005-06-08,13.99,14.05,13.68,14,22414,0
2005-06-09,13.86,14.2,13.84,14,38749,0
2005-06-10,14,14.13,13.95,14.13,22094,0
2005-06-13,14.1,14.14,13.94,13.96,29163,0
2005-06-14,14,14.09,13.95,14.07,14866,0
2005-06-15,14.1,14.19,13.94,14.03,26876,0
2005-06-16,14.12,14.12,13.95,14.04,20150,0
2005-06-17,14.14,14.14,13.2,13.24,31431,0
2005-06-20,13.1,13.66,13.1,13.45,14551,0
2005-06-21,13.57,13.89,13.24,13.53,17552,0
2005-06-22,13.29,13.5,13.08,13.29,31666,0
2005-06-23,13.08,14.07,13.08,13.8,62541,0
2005-06-24,13.75,13.85,13.17,13.31,412484,0
2005-06-27,13.21,13.43,12.88,13.14,65316,0
2005-06-28,12.9,13.16,12.8,12.97,25371,0
2005-06-29,13.09,13.3,12.97,13.15,24498,0
2005-06-30,13.15,13.6,13.13,13.13,14122,0
2005-07-01,13.27,13.84,13.27,13.39,18805,0
2005-07-05,13.53,13.58,13.33,13.39,5211,0
2005-07-06,13.25,13.54,13.25,13.31,11500,0
2005-07-07,13.31,13.7,13.28,13.64,36890,0
2005-07-08,13.74,13.92,13.62,13.65,8147,0
2005-07-11,13.96,14.1,13.94,13.94,11382,0
2005-07-12,13.76,14.1,13.75,13.83,23540,0
2005-07-13,13.8,14.12,13.8,14.1,11840,0
2005-07-14,14,14.12,14,14.09,12757,0
2005-07-15,14.2,14.3,14,14.27,33747,0
2005-07-18,14.1,14.1,13.98,14.09,8900,0
2005-07-19,14.09,14.12,14.09,14.1,15613,0
2005-07-20,13.97,14.17,13.76,13.92,14664,0
2005-07-21,14.05,14.12,14,14.1,6304,0
2005-07-22,14.1,14.2,14.07,14.2,2503,0
2005-07-25,14.27,14.97,14.27,14.73,22860,0
2005-07-26,14.99,14.99,14.43,14.49,9720,0
2005-07-27,15.24,15.25,14.76,15.25,88591,0
2005-07-28,15,15.51,15,15.2,38755,0
2005-07-29,14.9,15.26,14.9,15.23,64473,0
2005-08-01,15.25,15.25,15.02,15.02,34045,0
2005-08-02,15,15.16,15,15.16,23767,0
2005-08-03,15.16,15.45,15,15.43,34225,0
2005-08-04,15.25,15.37,15.24,15.29,7213,0
2005-08-05,15.3,15.52,15.27,15.43,3795,0
2005-08-08,15.5,15.7,15.47,15.7,14400,0
2005-08-09,15.55,16.4,15.55,16.2,40217,0
2005-08-10,16.35,16.35,16.17,16.2,10342,0
2005-08-11,16.29,16.45,16.2,16.35,10003,0
2005-08-12,16.57,16.59,16.15,16.2,10455,0
2005-08-15,16.25,16.95,15.97,16.19,27185,0
2005-08-16,16.2,16.2,15.53,15.53,16671,0
2005-08-17,15.5,15.99,15.37,15.65,14346,0
2005-08-18,15.43,15.45,15,15.18,8652,0
2005-08-19,15,15.18,15,15.06,4507,0
2005-08-22,15.1,15.1,13.99,14.25,14729,0
2005-08-23,14.34,14.49,14.34,14.4,14000,0
2005-08-24,14.32,14.43,14.05,14.08,14503,0
2005-08-25,14.23,14.28,14.03,14.07,6299,0
2005-08-26,14.2,14.24,14.08,14.08,5431,0
2005-08-29,14.39,14.39,13.81,13.96,12270,0
2005-08-30,14.25,14.25,13.75,13.93,9060,0
2005-08-31,13.85,13.93,13.79,13.8,5235,0
2005-09-01,13.75,13.89,13.55,13.7,22528,0
2005-09-02,13.88,14.38,13.66,13.78,12553,0
2005-09-06,13.69,13.94,13.55,13.72,10830,0
2005-09-07,14,14.35,13.77,13.99,33925,0
2005-09-08,14.24,14.73,13.57,13.68,13079,0
2005-09-09,13.96,14.04,13.76,13.95,19871,0
2005-09-12,14,14,13.56,13.7,31189,0
2005-09-13,13.7,13.71,13.55,13.59,6250,0
2005-09-14,14,14.01,13.55,13.95,80910,0
2005-09-15,13.61,13.79,13.56,13.58,13386,0
2005-09-16,13.83,13.93,13.81,13.87,2645,0
2005-09-19,14.15,14.64,14,14.54,15025,0
2005-09-20,14.3,14.32,13.96,14.14,8165,0
2005-09-21,13.85,13.9,13.51,13.51,20712,0
2005-09-22,13.61,14.09,13.61,14.09,1300,0
2005-09-23,13.77,14.08,13.76,14.08,7200,0
2005-09-26,13.79,14.09,13.79,13.99,6062,0
2005-09-27,14.07,14.35,13.99,14.17,22992,0
2005-09-28,14.02,14.82,14,14.8,21193,0
2005-09-29,14.58,14.81,14.58,14.81,15460,0
2005-09-30,14.83,14.83,14.51,14.8,6200,0
2005-10-03,14.52,14.85,13.5,14.13,5274,0
2005-10-04,13.99,14.7,13.99,14.29,3650,0
2005-10-05,14.25,14.37,13.98,14.35,19605,0
2005-10-06,14.06,14.9,14.06,14.77,9100,0
2005-10-07,14.94,14.94,14.51,14.51,3855,0
2005-10-10,14.84,14.98,14.65,14.68,6383,0
2005-10-11,15,15.31,14.39,14.39,10240,0
2005-10-12,14.21,14.49,14.03,14.24,7871,0
2005-10-13,14.1,14.19,14.1,14.12,2566,0
2005-10-14,14.1,14.25,14.1,14.15,3100,0
2005-10-17,14.1,14.49,14.1,14.15,4301,0
2005-10-18,14.11,14.13,13.84,13.93,8249,0
2005-10-19,14.01,14.1,13.92,14,14059,0
2005-10-20,13.95,14,13.82,14,13900,0
2005-10-21,14.39,14.49,14.14,14.19,14752,0
2005-10-24,13.83,14.1,13.8,14.1,4284,0
2005-10-25,14,14,13.47,13.55,52416,0
2005-10-26,13.47,13.53,13.4,13.46,10250,0
2005-10-27,13.39,13.49,13.25,13.25,9090,0
2005-10-28,13.78,14.05,12.96,13.01,13797,0
2005-10-31,12.97,13.08,12.85,12.94,6965,0
2005-11-01,12.93,12.93,12.75,12.75,6641,0
2005-11-02,12.7,12.96,12.55,12.55,12742,0
2005-11-03,12.62,12.62,11.5,11.5,90862,0
2005-11-04,11.8,11.8,11.3,11.52,36193,0
2005-11-07,11.55,11.73,10.86,10.88,74425,0
2005-11-08,10.93,11.57,10.93,11.22,37409,0
2005-11-09,11.25,11.44,11.18,11.26,11380,0
2005-11-10,11.25,11.7,11.25,11.49,140299,0
2005-11-11,11.6,12.13,11.6,12.13,10615,0
2005-11-14,12,12.64,12,12.64,20481,0
2005-11-15,12.69,12.69,12.4,12.59,25035,0
2005-11-16,12.53,12.53,12.12,12.12,6250,0
2005-11-17,12.11,12.13,11.98,11.98,4545,0
2005-11-18,12.01,12.4,12,12.4,6567,0
2005-11-21,12.27,12.5,12.27,12.5,2235,0
2005-11-22,12.7,12.7,12.31,12.34,12309,0
2005-11-23,12.42,12.54,12.37,12.48,2375,0
2005-11-25,12.49,12.61,12.49,12.61,1000,0
2005-11-28,12,12.5,11.88,12.5,41499,0
2005-11-29,12.41,12.7,12.26,12.64,13090,0
2005-11-30,12.7,12.94,12.67,12.88,24992,0
2005-12-01,12.94,12.99,12.69,12.74,10521,0
2005-12-02,12.55,12.72,12.18,12.71,13200,0
2005-12-05,12.75,12.82,12.45,12.64,27779,0
2005-12-06,12.75,13,12.75,12.96,25493,0
2005-12-07,12.65,12.89,12.48,12.57,17170,0
2005-12-08,12.62,12.81,12.48,12.65,37786,0
2005-12-09,12.92,12.94,12.72,12.74,43000,0
2005-12-12,12.58,12.85,12.42,12.7,27269,0
2005-12-13,12.52,12.54,12.33,12.41,6129,0
2005-12-14,12.41,12.41,11.82,11.82,8625,0
2005-12-15,11.76,12.55,11.27,12.53,27583,0
2005-12-16,12.27,12.31,11.85,12.18,6456,0
2005-12-19,12.01,12.15,12.01,12.1,7300,0
2005-12-20,12.05,12.14,12.05,12.09,9663,0
2005-12-21,12.06,12.1,12.05,12.1,18461,0
2005-12-22,12.06,12.15,12.05,12.15,14650,0
2005-12-23,12.05,12.18,12,12.15,23901,0
2005-12-27,11.89,12,11.55,11.55,12916,0
2005-12-28,11.52,11.77,11.52,11.72,3975,0
2005-12-29,11.6,11.65,11.6,11.6,16400,0
2005-12-30,11.5,11.54,11.4,11.44,21616,0
2006-01-03,11.61,11.74,11.51,11.67,12911,0
2006-01-04,11.59,11.88,11.58,11.69,28829,0
2006-01-05,11.95,12,11.65,11.98,13479,0
2006-01-06,11.89,11.93,11.8,11.9,7385,0
2006-01-09,11.66,11.84,11.58,11.82,15642,0
2006-01-10,11.66,11.85,11.6,11.7,4860,0
2006-01-11,11.83,12,11.83,11.92,9543,0
2006-01-12,11.91,11.95,11.66,11.8,12500,0
2006-01-13,11.95,11.95,11.9,11.9,3300,0
2006-01-17,11.9,11.97,11.9,11.91,5543,0
2006-01-18,11.99,11.99,11.98,11.98,300,0
2006-01-19,12,12.19,11.94,12.1,6746,0
2006-01-20,11.91,11.92,11.51,11.59,25295,0
2006-01-23,11.5,11.78,11.5,11.78,3869,0
2006-01-24,11.8,11.8,11.53,11.66,5410,0
2006-01-25,11.92,11.98,11.5,11.75,8114,0
2006-01-26,11.49,11.89,11.49,11.88,15339,0
2006-01-27,11.66,11.71,11.54,11.71,3030,0
2006-01-30,11.65,11.86,11.65,11.66,6193,0
2006-01-31,11.68,11.7,11.52,11.53,12786,0
2006-02-01,11.53,11.86,11.45,11.68,56605,0
2006-02-02,11.69,11.77,11.53,11.66,6879,0
2006-02-03,11.51,11.57,11.49,11.5,1900,0
2006-02-06,11.42,11.62,11.01,11.35,18606,0
2006-02-07,11.2,11.36,11.05,11.24,5900,0
2006-02-08,11.55,11.65,11.33,11.35,4252,0
2006-02-09,11.4,11.7,11.4,11.61,7395,0
2006-02-10,11.75,11.76,11.63,11.76,6514,0
2006-02-13,11.85,11.85,11.66,11.85,7000,0
2006-02-14,11.33,11.49,11.11,11.12,19321,0
2006-02-15,11.25,11.37,11.05,11.25,3435,0
2006-02-16,11.21,11.81,11.1,11.73,9918,0
2006-02-17,11.73,11.85,11.55,11.55,10830,0
2006-02-21,11.1,11.42,11.1,11.35,5450,0
2006-02-22,11.12,11.31,11,11.3,3146,0
2006-02-23,11.3,11.68,11.3,11.65,7650,0
2006-02-24,11.65,11.65,11.05,11.3,22322,0
2006-02-27,11.31,12.3,11.3,12.03,44057,0
2006-02-28,12.03,12.75,11.9,12.7,44301,0
2006-03-01,12.47,12.47,12.23,12.35,8309,0
2006-03-02,12.25,12.31,12.25,12.25,2700,0
2006-03-03,12.35,12.38,12.25,12.28,3010,0
2006-03-06,12.47,12.47,12.16,12.2,33021,0
2006-03-07,12.15,12.41,12.15,12.41,10446,0
2006-03-08,12.4,12.45,12.03,12.23,41547,0
2006-03-09,12.25,12.35,12.24,12.27,4119,0
2006-03-10,12.25,12.38,12.09,12.38,31107,0
2006-03-13,12.37,12.37,12.21,12.24,23592,0
2006-03-14,12.32,12.75,12.18,12.36,48615,0
2006-03-15,12.36,12.58,12.18,12.3,35563,0
2006-03-16,12.3,12.55,12.19,12.47,35830,0
2006-03-17,12.56,12.94,12.5,12.81,33025,0
2006-03-20,12.8,14.01,12.75,13.9,52844,0
2006-03-21,14,14.07,13.56,13.88,18891,0
2006-03-22,14,14,13.37,13.67,24048,0
2006-03-23,13.9,13.9,13.59,13.78,23850,0
2006-03-24,13.69,14,13.69,13.93,35854,0
2006-03-27,13.76,14.3,13.64,13.83,39914,0
2006-03-28,13.95,13.95,13.31,13.31,31505,0
2006-03-29,13.3,13.31,13.23,13.31,7020,0
2006-03-30,13.19,13.46,13.19,13.34,5465,0
2006-03-31,13.46,13.99,13.44,13.98,14386,0
2006-04-03,13.87,14,13.51,13.57,17789,0
2006-04-04,13.5,13.73,13.34,13.64,11377,0
2006-04-05,13.58,13.82,13.58,13.61,13846,0
2006-04-06,13.47,13.51,13.2,13.34,9484,0
2006-04-07,13.5,13.6,12.88,13.07,22250,0
2006-04-10,13.2,13.4,13.2,13.3,15152,0
2006-04-11,13.39,13.63,13.31,13.55,10600,0
2006-04-12,13.72,13.72,13.63,13.69,6000,0
2006-04-13,13.6,13.65,13.4,13.5,2960,0
2006-04-17,13.39,13.54,13.25,13.5,3700,0
2006-04-18,13.5,13.72,13.4,13.58,20639,0
2006-04-19,13.69,13.7,13.5,13.69,7041,0
2006-04-20,13.53,13.79,13.53,13.73,1620,0
2006-04-21,13.85,13.89,13.75,13.8,5152,0
2006-04-24,13.5,13.94,13.5,13.91,9709,0
2006-04-25,13.5,14.4,13.5,14.4,24833,0
2006-04-26,14.14,14.14,13.83,14.05,5800,0
2006-04-27,13.81,14.18,13.81,14.18,4105,0
2006-04-28,14.12,14.21,14.12,14.13,1032,0
2006-05-01,13.98,14.06,13.89,14.02,3080,0
2006-05-02,14,14,13.75,14,1600,0
2006-05-03,13.84,14.09,13.84,13.98,13114,0
2006-05-04,14.02,14.1,14.02,14.09,5020,0
2006-05-05,14.1,14.35,14.1,14.35,5876,0
2006-05-08,14.16,14.58,14.16,14.47,22674,0
2006-05-09,14.5,14.75,14.21,14.66,19529,0
2006-05-10,14.47,14.81,14.47,14.79,8099,0
2006-05-11,14.75,14.97,14.67,14.92,7871,0
2006-05-12,14.86,14.86,14.36,14.68,1700,0
2006-05-15,14.82,14.82,14.52,14.79,5069,0
2006-05-16,14.84,14.84,14.71,14.82,3600,0
2006-05-17,14.7,14.7,14.45,14.46,4995,0
2006-05-18,14.31,14.67,13.97,14.24,15949,0
2006-05-19,14.35,14.79,14.2,14.44,6199,0
2006-05-22,14.75,14.75,13.53,14,15854,0
2006-05-23,14.2,14.74,13.41,13.6,41062,0
2006-05-24,13.73,13.85,13.39,13.6,21662,0
2006-05-25,13.84,13.84,12.75,13.11,47862,0
2006-05-26,13.01,13.37,13,13.21,7100,0
2006-05-30,13.12,13.12,13.1,13.1,3115,0
2006-05-31,12.98,13.31,12.98,13.31,6274,0
2006-06-01,13.3,13.64,13.3,13.52,15000,0
2006-06-02,13.52,13.71,13.49,13.71,3983,0
2006-06-05,13.76,13.8,13.74,13.74,10019,0
2006-06-06,13.71,13.75,13.71,13.75,12600,0
2006-06-07,13.85,13.9,13.74,13.76,22543,0
2006-06-08,13.75,14.34,13.65,13.93,30620,0
2006-06-09,13.95,13.95,13.74,13.89,22326,0
2006-06-12,13.8,13.9,13.79,13.81,6242,0
2006-06-13,13.64,13.7,13.57,13.61,2500,0
2006-06-14,13.6,13.77,13.5,13.5,4200,0
2006-06-15,13.6,13.71,13.57,13.57,2165,0
2006-06-16,13.5,13.64,13.49,13.5,8490,0
2006-06-19,13.5,13.7,13.5,13.6,5484,0
2006-06-20,13.5,13.55,13.45,13.5,2450,0
2006-06-21,13.6,13.65,13.55,13.55,4170,0
2006-06-22,13.5,13.55,13.5,13.55,700,0
2006-06-23,13.55,13.55,13.35,13.4,1749,0
2006-06-26,13.49,13.56,13.41,13.47,5484,0
2006-06-27,13.47,13.75,13.45,13.45,11490,0
2006-06-28,13.45,13.65,13.42,13.42,10300,0
2006-06-29,13.45,13.76,13.31,13.55,7700,0
2006-06-30,13.55,13.85,13.29,13.75,22501,0
2006-07-03,13.75,13.85,13.66,13.84,5826,0
2006-07-05,13.69,13.71,13.31,13.5,8802,0
2006-07-06,13.5,13.6,13.3,13.6,2700,0
2006-07-07,13.68,13.75,13.61,13.72,3600,0
2006-07-10,13.72,13.78,13.5,13.73,3003,0
2006-07-11,13.75,13.85,13.43,13.64,6399,0
2006-07-12,13.42,13.82,13.42,13.74,7898,0
2006-07-13,13.62,13.84,13.53,13.6,4400,0
2006-07-14,13.79,13.79,13.7,13.76,1300,0
2006-07-17,13.75,13.75,13.5,13.61,9502,0
2006-07-18,13.47,13.6,13.47,13.6,700,0
2006-07-19,13.77,13.8,13.6,13.67,7101,0
2006-07-20,13.78,13.8,13.78,13.8,800,0
2006-07-21,13.8,13.8,13.25,13.25,1075,0
2006-07-24,13.25,13.8,13.25,13.72,7500,0
2006-07-25,13.72,13.84,13.17,13.58,10100,0
2006-07-26,13.72,13.75,13.24,13.75,3912,0
2006-07-27,13.75,13.85,13.5,13.72,9456,0
2006-07-28,13.72,13.8,13.72,13.8,800,0
2006-07-31,13.8,13.95,13.7,13.95,8836,0
2006-08-01,13.45,13.95,13.45,13.72,2557,0
2006-08-02,14,14.06,13.9,14.01,59770,0
2006-08-03,14.01,14.31,14,14.25,17679,0
2006-08-04,14.49,14.53,14.05,14.05,29546,0
2006-08-07,13.99,14.3,13.99,14.29,3878,0
2006-08-08,14.2,14.33,14.1,14.26,11144,0
2006-08-09,14.23,14.23,13.99,14.05,6980,0
2006-08-10,14.05,14.39,13.91,14.39,10105,0
2006-08-11,14.05,14.16,13.14,13.6,18140,0
2006-08-14,13.55,13.81,13.15,13.64,14098,0
2006-08-15,13.65,13.94,13.46,13.8,11306,0
2006-08-16,13.79,14.3,12.9,13.47,29636,0
2006-08-17,13.4,13.78,12.72,12.79,11687,0
2006-08-18,13.07,13.07,12.45,12.45,10465,0
2006-08-21,12.33,12.42,12.1,12.42,4016,0
2006-08-22,12.52,12.99,12.27,12.68,16806,0
2006-08-23,12.57,13.24,12.57,13.24,965,0
2006-08-24,12.8,12.95,12.73,12.95,6100,0
2006-08-25,13.03,13.31,12.89,13.01,2802,0
2006-08-28,12.86,13.15,12.76,12.76,19547,0
2006-08-29,12.75,12.88,12.56,12.72,6897,0
2006-08-30,12.58,12.69,12.44,12.69,12930,0
2006-08-31,12.53,12.6,12.46,12.6,17595,0
2006-09-01,12.6,12.6,12.46,12.49,15855,0
2006-09-05,12.69,12.69,12.6,12.66,5632,0
2006-09-06,12.66,12.8,12.55,12.73,4555,0
2006-09-07,12.85,12.85,12.71,12.8,2700,0
2006-09-08,12.85,13.24,12.8,13.24,4790,0
2006-09-11,13.03,14.36,13.03,13.62,20330,0
2006-09-12,13.68,13.81,13.32,13.7,4700,0
2006-09-13,13.85,13.85,13.49,13.74,1700,0
2006-09-14,13.83,14.07,13.83,14.07,1850,0
2006-09-15,13.98,14.1,13.86,13.98,3600,0
2006-09-18,13.96,14.1,13.7,13.88,2735,0
2006-09-19,13.91,14.03,13.89,14.03,1400,0
2006-09-20,13.95,13.95,13.73,13.75,7027,0
2006-09-21,13.76,13.95,13.75,13.91,6687,0
2006-09-22,13.9,13.99,13.9,13.96,2100,0
2006-09-25,13.95,13.95,13.84,13.85,3604,0
2006-09-26,13.84,14.25,13.84,13.85,6979,0
2006-09-27,14.01,14.01,13.74,13.91,4000,0
2006-09-28,13.91,13.95,13.91,13.91,400,0
2006-09-29,13.68,13.85,13.66,13.66,2800,0
2006-10-02,13.73,13.91,13.73,13.82,2250,0
2006-10-03,13.65,14.14,13.65,14.02,25905,0
2006-10-04,14,14,13.9,14,5402,0
2006-10-05,14,14.04,14,14.01,1465,0
2006-10-06,14,14.36,14,14.26,4919,0
2006-10-09,14.26,14.43,14.25,14.25,9402,0
2006-10-10,14.25,14.31,14.25,14.31,700,0
2006-10-11,14.29,14.29,14.18,14.18,1700,0
2006-10-12,14.27,14.29,14,14.08,17510,0
2006-10-13,14.17,14.3,14.14,14.3,10345,0
2006-10-16,14.25,14.29,14.25,14.25,850,0
2006-10-17,14.25,14.25,14.12,14.16,1500,0
2006-10-18,14.15,14.25,14.06,14.12,9253,0
2006-10-19,14.2,14.2,13.88,13.96,4025,0
2006-10-20,13.88,13.95,13.52,13.67,14661,0
2006-10-23,13.95,13.99,13.41,13.55,7754,0
2006-10-24,13.54,13.55,12.94,13.05,19036,0
2006-10-25,13.23,13.23,12.5,12.8,5418,0
2006-10-26,12.52,12.94,12.36,12.82,11439,0
2006-10-27,12.38,12.81,12.37,12.81,3889,0
2006-10-30,12.95,12.95,12.31,12.8,5760,0
2006-10-31,13.94,13.94,13.2,13.52,14973,0
2006-11-01,13.4,13.84,13.34,13.49,10344,0
2006-11-02,13.29,13.4,13.2,13.29,6563,0
2006-11-03,13.17,13.44,13.08,13.29,12837,0
2006-11-06,13.07,13.19,13,13.1,2836,0
2006-11-07,13,13.6,12.95,13.15,7075,0
2006-11-08,13.15,13.15,12.82,12.94,12557,0
2006-11-09,12.94,13.17,12.8,13.02,19800,0
2006-11-10,13.06,14,13.06,13.99,34073,0
2006-11-13,13.82,14.17,13.63,14.06,14551,0
2006-11-14,13.87,14.01,13.68,14.01,20194,0
2006-11-15,13.36,14.07,13.36,14,28492,0
2006-11-16,13.71,14.1,13.67,14,21339,0
2006-11-17,13.55,13.8,13.53,13.63,16102,0
2006-11-20,13.44,13.74,13.08,13.64,13215,0
2006-11-21,13.99,13.99,13.5,13.8,6806,0
2006-11-22,13.93,13.96,13.54,13.86,9034,0
2006-11-24,13.61,14,13.61,13.9,3790,0
2006-11-27,13.62,14.07,13.52,13.8,21163,0
2006-11-28,13.81,14.05,13.81,14.05,5518,0
2006-11-29,14.05,14.2,13.97,14.15,15000,0
2006-11-30,14.01,14.03,13.95,13.99,1976,0
2006-12-01,13.8,13.99,13.8,13.87,4752,0
2006-12-04,13.87,13.97,13.77,13.93,11555,0
2006-12-05,13.84,13.99,13.75,13.99,15246,0
2006-12-06,13.95,14.05,13.78,14.05,11132,0
2006-12-07,14.19,14.25,13.66,14.01,11795,0
2006-12-08,13.72,14.04,13.72,13.77,17727,0
2006-12-11,13.48,14.5,13.44,14.17,25488,0
2006-12-12,14.18,14.43,13.82,14.36,19171,0
2006-12-13,14.34,14.35,14.23,14.27,8500,0
2006-12-14,14.25,14.3,14.17,14.27,9360,0
2006-12-15,14.27,14.28,14.1,14.21,7126,0
2006-12-18,14.18,14.31,14.18,14.27,8770,0
2006-12-19,14.24,14.26,14.2,14.26,3446,0
2006-12-20,14.19,14.29,14.19,14.26,6440,0
2006-12-21,14.2,14.3,14.2,14.3,2600,0
2006-12-22,14.22,14.29,14.18,14.29,2000,0
2006-12-26,14.25,14.31,14.25,14.27,1860,0
2006-12-27,14.31,14.45,14.25,14.34,5690,0
2006-12-28,14.23,14.32,14.19,14.3,5869,0
2006-12-29,14.33,14.33,14.1,14.23,3050,0
2007-01-03,14.24,14.34,14.24,14.29,7329,0
2007-01-04,14.16,14.34,14.11,14.34,7207,0
2007-01-05,14.5,14.55,14.4,14.45,17538,0
2007-01-08,14.29,14.45,14.29,14.43,5327,0
2007-01-09,14.3,14.43,14.27,14.27,4630,0
2007-01-10,14.1,14.43,14.1,14.29,12803,0
2007-01-11,14.41,14.42,14.3,14.4,3900,0
2007-01-12,14.17,14.4,14.13,14.4,10420,0
2007-01-16,14.4,14.53,14.22,14.53,12453,0
2007-01-17,14.6,15.04,14.54,14.79,62100,0
2007-01-18,14.64,15.9,14.64,14.82,97615,0
2007-01-19,15,15.93,15,15.75,37997,0
2007-01-22,15.86,16.03,15.5,16.02,34395,0
2007-01-23,16.09,16.18,16.05,16.15,18440,0
2007-01-24,16.2,16.35,16.07,16.24,29620,0
2007-01-25,16.2,16.35,16.14,16.34,8975,0
2007-01-26,16.45,16.55,15.76,16.55,29062,0
2007-01-29,16.55,16.6,16.28,16.28,12247,0
2007-01-30,16.14,16.14,15.57,15.77,27873,0
2007-01-31,15.64,15.64,15.07,15.25,30356,0
2007-02-01,15.63,15.63,15.1,15.62,30854,0
2007-02-02,15.3,16.67,15.3,16.41,26831,0
2007-02-05,16.46,16.75,16.39,16.7,8822,0
2007-02-06,16.58,16.75,16.58,16.66,7227,0
2007-02-07,16.51,16.53,16,16.08,23348,0
2007-02-08,16.25,16.41,16.1,16.27,20778,0
2007-02-09,16.34,16.37,16.13,16.22,8930,0
2007-02-12,16.22,16.34,15.7,15.88,33565,0
2007-02-13,15.74,15.87,15.61,15.84,8381,0
2007-02-14,15.91,15.92,15.57,15.57,4400,0
2007-02-15,15.56,15.65,15.02,15.17,42744,0
2007-02-16,14.98,15.14,14.6,14.8,31457,0
2007-02-20,14.62,14.85,14.41,14.68,27123,0
2007-02-21,14.54,15.22,14.54,15.16,12000,0
2007-02-22,15.1,15.63,15.1,15.5,14133,0
2007-02-23,15.39,15.46,15.36,15.46,6411,0
2007-02-26,15.5,15.77,15.46,15.62,22542,0
2007-02-27,15.75,15.75,15.05,15.43,22022,0
2007-02-28,15.3,15.66,15.26,15.36,15082,0
2007-03-01,15.22,15.63,14.87,14.87,33758,0
2007-03-02,14.93,15.49,14.83,14.84,22316,0
2007-03-05,15.1,15.2,14.5,14.64,20066,0
2007-03-06,14.55,15.3,14.55,15.3,12040,0
2007-03-07,15.4,15.76,15.13,15.76,22862,0
2007-03-08,15.76,16.45,15.33,16.12,36572,0
2007-03-09,16.15,16.19,15.74,16.03,27307,0
2007-03-12,15.83,16.49,15.83,16,37385,0
2007-03-13,16,16.23,15.94,16.14,13056,0
2007-03-14,16.15,16.15,15.69,15.96,11794,0
2007-03-15,15.93,16.06,15.87,15.88,5400,0
2007-03-16,15.81,16.05,15.67,15.89,12153,0
2007-03-19,16,16,15.29,15.36,43362,0
2007-03-20,15.49,16,15.49,15.81,17588,0
2007-03-21,15.71,16.35,15.66,16.26,13972,0
2007-03-22,16.33,16.33,15.78,15.97,11733,0
2007-03-23,15.8,16,15.67,15.83,14400,0
2007-03-26,16.23,16.23,15.43,15.99,6355,0
2007-03-27,16.1,16.3,15.92,16,25138,0
2007-03-28,16.15,16.4,16.14,16.23,8974,0
2007-03-29,16.25,16.33,16.01,16.08,16860,0
2007-03-30,16.1,16.12,15.84,15.89,20717,0
2007-04-02,15.73,16.25,15.67,16.2,21978,0
2007-04-03,16.25,16.56,16.22,16.55,19462,0
2007-04-04,16.49,16.51,16.37,16.4,7400,0
2007-04-05,16.39,16.55,16.31,16.53,10206,0
2007-04-09,16.55,16.55,16.33,16.39,6075,0
2007-04-10,16.37,16.73,16.32,16.58,10836,0
2007-04-11,16.54,16.74,16.51,16.73,12800,0
2007-04-12,16.61,16.75,16.61,16.75,13582,0
2007-04-13,16.64,16.75,16.64,16.73,10518,0
2007-04-16,16.73,16.75,16.47,16.54,12610,0
2007-04-17,16.31,16.75,15.91,16.01,33114,0
2007-04-18,16.18,16.44,16.12,16.44,5524,0
2007-04-19,15.91,16.25,15.91,16.11,8260,0
2007-04-20,16.45,16.45,16.17,16.36,11093,0
2007-04-23,16.34,16.48,16.12,16.44,6903,0
2007-04-24,16.43,16.44,15.86,15.92,13970,0
2007-04-25,16.01,16.43,16,16.43,12908,0
2007-04-26,16.44,16.74,16.36,16.6,29531,0
2007-04-27,16.74,16.74,16.53,16.64,16004,0
2007-04-30,16.32,16.73,16.32,16.68,8135,0
2007-05-01,15.79,16.71,15.79,16.57,11605,0
2007-05-02,16.5,16.73,16.35,16.45,11794,0
2007-05-03,16.25,16.61,16.25,16.6,11138,0
2007-05-04,16.62,16.62,16.54,16.6,6798,0
2007-05-07,16.54,16.69,16.54,16.69,7671,0
2007-05-08,16.69,16.69,16.53,16.57,8640,0
2007-05-09,16.33,16.69,16.33,16.6,8756,0
2007-05-10,16.6,16.7,16.55,16.7,8600,0
2007-05-11,16.65,16.85,16.65,16.8,8313,0
2007-05-14,16.84,16.85,16.7,16.74,11680,0
2007-05-15,16.7,16.77,16.59,16.66,5400,0
2007-05-16,16.65,16.69,16.28,16.33,14554,0
2007-05-17,16.24,16.45,16.24,16.45,2100,0
2007-05-18,16.45,16.45,16.27,16.34,6807,0
2007-05-21,16.24,16.39,15.78,15.99,12412,0
2007-05-22,16,16.2,15.93,16.04,12662,0
2007-05-23,16.1,16.1,15.9,15.97,9200,0
2007-05-24,16,16.31,15.91,16.1,5900,0
2007-05-25,16.27,16.27,16.02,16.02,3600,0
2007-05-29,16.18,16.4,16.06,16.24,5540,0
2007-05-30,16.22,16.37,16.16,16.22,5811,0
2007-05-31,16.2,16.25,16.15,16.19,2589,0
2007-06-01,16.09,16.2,15.96,15.98,4550,0
2007-06-04,16.25,16.33,16.06,16.21,6500,0
2007-06-05,16.25,16.25,16.06,16.06,2400,0
2007-06-06,16.16,16.19,15.76,15.84,10357,0
2007-06-07,16.14,16.18,15.99,16.1,11197,0
2007-06-08,16.07,16.15,15.45,16.11,14320,0
2007-06-11,16.06,16.14,15.73,15.8,23997,0
2007-06-12,15.79,15.79,15.21,15.29,10835,0
2007-06-13,15.36,15.45,15.17,15.41,20025,0
2007-06-14,15.32,15.4,15,15,11060,0
2007-06-15,15,15.1,14.9,14.98,4800,0
2007-06-18,14.82,15.08,14.45,14.53,41045,0
2007-06-19,14.4,14.52,14.11,14.37,15240,0
2007-06-20,14.42,14.42,14.3,14.36,5500,0
2007-06-21,14.44,14.49,14.27,14.32,4600,0
2007-06-22,14.47,14.47,14.18,14.18,3303,0
2007-06-25,14.22,14.74,14.22,14.68,5770,0
2007-06-26,14.6,14.81,14.33,14.6,8995,0
2007-06-27,14.87,15.23,14.64,15.22,14339,0
2007-06-28,15.27,16.16,15.24,16.09,18443,0
2007-06-29,16.25,16.25,15.94,16.08,7250,0
2007-07-02,15.97,16.27,15.97,16.23,9669,0
2007-07-03,16.45,16.5,16.17,16.19,3273,0
2007-07-05,16.17,16.2,15.81,16.14,5200,0
2007-07-06,16.02,16.23,16.02,16.23,7330,0
2007-07-09,16.05,16.08,15.86,15.87,2986,0
2007-07-10,15.94,16.04,15.61,15.79,12808,0
2007-07-11,15.94,15.94,15.69,15.8,6021,0
2007-07-12,15.6,15.74,15.18,15.65,11550,0
2007-07-13,15.95,16.2,15.81,15.84,8591,0
2007-07-16,16.19,16.36,16.01,16.01,6550,0
2007-07-17,16,16.04,15.99,16.02,5600,0
2007-07-18,15.91,16.04,15.91,16,1220,0
2007-07-19,15.96,16.28,15.96,16.15,8293,0
2007-07-20,15.97,16.06,15.81,16.01,4534,0
2007-07-23,16.22,16.5,16,16.14,9480,0
2007-07-24,16.21,16.24,16.14,16.24,4128,0
2007-07-25,16.26,16.32,15.91,15.91,12496,0
2007-07-26,15.96,16.16,15.95,15.99,4405,0
2007-07-27,15.84,16,15.84,15.86,7419,0
2007-07-30,15.8,15.89,15.69,15.86,4729,0
2007-07-31,15.86,16.19,15.83,15.89,6845,0
2007-08-01,16.07,16.19,15.87,15.89,24197,0
2007-08-02,16,16.03,15.92,16,16600,0
2007-08-03,16.16,16.16,15.8,16,9623,0
2007-08-06,15.9,15.99,15.52,15.85,24427,0
2007-08-07,15.85,16.07,15.8,16.07,36775,0
2007-08-08,16.14,16.17,16.11,16.16,23400,0
2007-08-09,15.67,16,15.67,15.73,13269,0
2007-08-10,15.96,16.04,15.65,15.69,10600,0
2007-08-13,15.9,16.11,15.75,15.89,19753,0
2007-08-14,16.13,16.13,15.75,15.84,10575,0
2007-08-15,15.74,15.74,15.06,15.06,14955,0
2007-08-16,15.15,15.2,15,15.2,4296,0
2007-08-17,15.38,15.57,15.38,15.47,6513,0
2007-08-20,15.71,15.71,15.36,15.5,10814,0
2007-08-21,15.5,16.08,15.42,15.97,14470,0
2007-08-22,15.77,15.98,15.53,15.76,21197,0
2007-08-23,15.79,15.94,15.63,15.78,9400,0
2007-08-24,15.66,15.66,15.47,15.53,5400,0
2007-08-27,15.38,15.6,15.38,15.55,5600,0
2007-08-28,15.52,15.8,15.5,15.8,3851,0
2007-08-29,15.27,15.94,15.27,15.94,64604,0
2007-08-30,15.82,15.98,15.75,15.81,20768,0
2007-08-31,15.85,16.1,15.83,16.07,7133,0
2007-09-04,16.2,16.2,15.89,16.13,5112,0
2007-09-05,16.15,16.15,15.96,16,3881,0
2007-09-06,15.94,16,15.92,15.95,3851,0
2007-09-07,15.95,15.95,15.67,15.72,7800,0
2007-09-10,15.68,15.68,15.36,15.59,4300,0
2007-09-11,15.75,15.94,15.75,15.94,4300,0
2007-09-12,15.85,15.87,15.45,15.75,12013,0
2007-09-13,15.76,15.78,15.5,15.59,6388,0
2007-09-14,15.58,15.58,15.27,15.55,7213,0
2007-09-17,15.68,15.73,15.25,15.46,7000,0
2007-09-18,15.41,15.55,15.34,15.51,8450,0
2007-09-19,15.41,15.45,15.27,15.3,4200,0
2007-09-20,15.4,15.99,15.39,15.83,5070,0
2007-09-21,15.46,15.63,15.33,15.45,7770,0
2007-09-24,15.61,15.9,15.51,15.9,7325,0
2007-09-25,15.64,15.9,15.64,15.83,5000,0
2007-09-26,15.75,15.85,15.7,15.85,2200,0
2007-09-27,15.83,15.99,15.79,15.97,3560,0
2007-09-28,15.92,16.13,15.84,16.05,16818,0
2007-10-01,16,16.19,15.25,16.19,19370,0
2007-10-02,16.2,16.2,16.04,16.05,5120,0
2007-10-03,16.06,16.06,15.87,15.97,2451,0
2007-10-04,15.97,15.97,15.82,15.82,3200,0
2007-10-05,15.8,15.9,15.73,15.74,2400,0
2007-10-08,15.9,15.9,15.67,15.8,4452,0
2007-10-09,15.76,15.78,15.19,15.43,12100,0
2007-10-10,15.96,16.12,15.85,15.97,10872,0
2007-10-11,16.2,16.2,16,16,8440,0
2007-10-12,16.2,16.29,15.95,16.16,21004,0
2007-10-15,16,16.17,15.95,16,9175,0
2007-10-16,15.95,15.95,15.77,15.86,5013,0
2007-10-17,15.7,15.85,15.7,15.8,2086,0
2007-10-18,15.81,15.98,15.81,15.95,2600,0
2007-10-19,15.99,16.06,15.62,15.93,25207,0
2007-10-22,15.92,16.02,15.92,15.97,500,0
2007-10-23,15.98,15.98,15.53,15.75,1000,0
2007-10-24,15.64,15.83,15.6,15.83,3900,0
2007-10-25,15.86,16.03,15.85,15.97,4090,0
2007-10-26,15.65,15.75,15.5,15.5,9017,0
2007-10-29,15.92,16.46,15.7,16.22,30910,0
2007-10-30,16.51,17.91,16.51,17.83,127581,0
2007-10-31,18.13,18.36,17.5,18.28,72428,0
2007-11-01,19.63,20.36,19.25,20,104606,0
2007-11-02,19.76,20,19.45,19.69,42144,0
2007-11-05,21.45,22.25,20.29,21.7,141969,0
2007-11-06,21.7,22,21.05,21.2,54175,0
2007-11-07,21.15,22,19.29,20.15,68427,0
2007-11-08,20.2,21,20.2,20.77,37278,0
2007-11-09,21,21.15,19.01,19.26,43989,0
2007-11-12,19,19.26,17.95,17.95,66386,0
2007-11-13,18.23,19.18,18.03,18.76,39643,0
2007-11-14,18.86,19.88,18.83,19.58,32103,0
2007-11-15,19.5,19.88,19.06,19.69,15750,0
2007-11-16,19.54,20.61,19.32,20.2,47397,0
2007-11-19,20.26,20.8,20.05,20.2,90486,0
2007-11-20,20.4,20.4,19.76,19.81,34035,0
2007-11-21,19.55,20.15,19.3,19.58,29612,0
2007-11-23,19.85,19.85,19.68,19.7,7597,0
2007-11-26,19.8,20.39,19.77,20,34464,0
2007-11-27,20.38,20.38,19.74,19.98,27583,0
2007-11-28,20.1,20.24,19.7,19.94,40513,0
2007-11-29,19.6,20.07,18.77,19.93,35922,0
2007-11-30,20.06,20.08,19.69,19.69,24708,0
2007-12-03,19.17,19.34,18.45,18.58,63525,0
2007-12-04,18.29,18.75,18,18.68,33645,0
2007-12-05,18.8,19.5,18.66,19.36,20766,0
2007-12-06,19.5,19.5,19.2,19.34,26498,0
2007-12-07,19.53,19.8,19.47,19.49,28547,0
2007-12-10,19.27,19.67,18.73,19,74698,0
2007-12-11,18.76,19.13,18.67,18.88,34794,0
2007-12-12,19.21,19.55,17.58,18.57,307160,0
2007-12-13,18.2,19.17,18.2,19.17,30024,0
2007-12-14,18.83,19.5,18.81,19.33,10505,0
2007-12-17,18.79,20.19,18.64,20.19,42538,0
2007-12-18,20.32,21.75,20.32,21.42,27529,0
2007-12-19,21.27,21.79,21.25,21.5,29281,0
2007-12-20,21.75,21.75,20.71,21.09,35847,0
2007-12-21,21.22,21.34,20.61,21.2,27175,0
2007-12-24,21.23,21.23,20.87,20.94,4660,0
2007-12-26,20.67,21.82,20.67,21.79,6372,0
2007-12-27,21.69,21.77,20.13,20.62,21788,0
2007-12-28,20.4,20.57,20.34,20.5,3450,0
2007-12-31,20.83,21.32,20.14,20.75,25821,0
2008-01-02,20.7,21.5,19.61,19.61,23791,0
2008-01-03,19.85,21.16,19.68,20.99,28089,0
2008-01-04,21.14,21.22,19.8,20.98,27840,0
2008-01-07,20.69,21.49,20.69,21.4,36872,0
2008-01-08,21.41,21.9,21.41,21.9,35184,0
2008-01-09,21.9,22.73,21.7,22.19,49594,0
2008-01-10,22.3,22.68,21.56,22.46,48831,0
2008-01-11,22.38,22.74,21.92,21.97,14780,0
2008-01-14,22.33,22.33,21.83,22.08,31646,0
2008-01-15,21.75,22.02,21.34,21.75,22288,0
2008-01-16,22.5,23,22.02,22.94,79858,0
2008-01-17,23.25,24.44,21.13,21.56,85621,0
2008-01-18,21.96,22.82,21.71,22.39,30733,0
2008-01-22,22,22.52,21.15,21.69,50278,0
2008-01-23,21.65,22.38,20.92,22.38,42735,0
2008-01-24,22.7,23.47,22.11,23.47,22514,0
2008-01-25,23.91,24,23.1,23.59,33964,0
2008-01-28,23.95,23.95,23.1,23.19,43542,0
2008-01-29,23.56,24.34,23.46,23.6,49029,0
2008-01-30,23.81,23.88,22.75,22.91,25987,0
2008-01-31,22.11,23.49,22.01,22.97,48630,0
2008-02-01,23.55,24.91,22.89,23.05,72318,0
2008-02-04,23.92,23.92,22.64,22.98,53219,0
2008-02-05,23.15,23.15,22.65,22.86,20018,0
2008-02-06,23.14,23.43,22.76,23.3,35220,0
2008-02-07,23.94,24.56,22.72,23.47,76505,0
2008-02-08,24.31,24.97,24.21,24.45,66194,0
2008-02-11,24.61,25.63,22.81,24.82,77017,0
2008-02-12,25.26,25.59,24.25,24.4,91877,0
2008-02-13,24.81,25.49,24.04,25,61894,0
2008-02-14,25.1,25.25,24.38,24.72,60430,0
2008-02-15,24.42,25.07,24,24.44,56368,0
2008-02-19,24.82,26.88,24.82,25.84,93839,0
2008-02-20,26.05,26.69,25.23,25.65,73679,0
2008-02-21,25.44,25.99,24.49,24.91,57267,0
2008-02-22,25.05,25.62,25,25.55,75531,0
2008-02-25,26.05,26.86,25.5,26.5,113975,0
2008-02-26,26.5,26.64,25.16,25.2,82169,0
2008-02-27,25.43,27.16,25.43,26.92,110322,0
2008-02-28,26.7,27.42,26.55,26.99,75623,0
2008-02-29,27,27.25,26.25,26.25,113925,0
2008-03-03,26.5,27.32,25.93,27.19,111285,0
2008-03-04,27.2,27.62,27.07,27.49,45552,0
2008-03-05,27.84,27.87,27.37,27.4,57351,0
2008-03-06,27.49,27.71,27.25,27.36,70911,0
2008-03-07,27.35,27.35,26.5,26.6,68087,0
2008-03-10,26.5,27.2,25.54,25.77,136486,0
2008-03-11,26.97,27.04,25.52,26.56,56890,0
2008-03-12,26.3,27.39,26.3,27.09,56975,0
2008-03-13,27,27.98,26.9,27.7,91053,0
2008-03-14,27.99,27.99,26.69,26.81,78564,0
2008-03-17,26.9,27.27,25.84,26.51,55834,0
2008-03-18,26.48,27.3,25.75,26.95,63261,0
2008-03-19,27.75,27.97,26.36,26.85,52257,0
2008-03-20,26.97,27.53,25.1,27.53,46175,0
2008-03-24,27.85,27.85,26.46,26.97,55118,0
2008-03-25,27.07,27.14,26.37,26.59,54712,0
2008-03-26,26.7,27.42,26.2,27.03,48071,0
2008-03-27,26.89,27.19,26.28,26.29,36603,0
2008-03-28,26.29,27.4,25.93,26.36,36036,0
2008-03-31,25.92,26.94,24.49,25.19,130002,0
2008-04-01,24.87,26.3,23.99,26.02,82305,0
2008-04-02,26.12,26.89,24.5,26.7,103854,0
2008-04-03,26.67,27.43,26.54,26.54,55040,0
2008-04-04,26.67,27.24,26.22,26.72,46154,0
2008-04-07,26.75,27.18,26.59,26.7,33128,0
2008-04-08,26.7,26.94,26.37,26.65,16925,0
2008-04-09,26.57,26.57,25.75,26.21,25491,0
2008-04-10,26.12,26.89,25,26.8,23177,0
2008-04-11,28,28.72,26.68,26.9,118860,0
2008-04-14,26.97,27.72,26.97,27.61,36061,0
2008-04-15,27.81,27.95,27.02,27.48,34895,0
2008-04-16,27.88,27.92,27.09,27.25,29366,0
2008-04-17,27.2,27.66,26.43,26.5,24853,0
2008-04-18,26.95,27.76,26.53,26.83,38108,0
2008-04-21,26.75,27.49,26.04,26.09,48084,0
2008-04-22,26,26.1,25.21,25.23,30147,0
2008-04-23,25.26,25.98,24.15,25.48,55096,0
2008-04-24,25.59,25.63,24.55,25.07,67957,0
2008-04-25,24.99,25.99,24.94,25.17,33637,0
2008-04-28,25.17,26.57,25.17,26.24,38908,0
2008-04-29,26.51,26.98,25.34,25.72,51554,0
2008-04-30,26,26,24.3,24.51,36268,0
2008-05-01,24.46,25.98,24.4,24.64,24883,0
2008-05-02,24.7,26,24.7,25.67,80367,0
2008-05-05,25.69,26,25.11,26,85221,0
2008-05-06,25.85,26.08,24.67,24.97,114855,0
2008-05-07,24.85,26,24.85,25.52,65819,0
2008-05-08,25.94,25.95,25.6,25.79,32533,0
2008-05-09,24.2,24.25,23,24.05,171876,0
2008-05-12,24.3,24.93,23.92,24.06,40889,0
2008-05-13,24.08,24.27,23.69,24.13,98836,0
2008-05-14,24.14,24.28,23.83,23.94,53286,0
2008-05-15,24,24,23.31,23.39,28882,0
2008-05-16,23.35,24.27,23.35,24.16,128561,0
2008-05-19,24.11,24.14,23.84,24.09,131390,0
2008-05-20,24,25.42,24,25.17,100261,0
2008-05-21,25.17,25.87,24.81,25.19,98367,0
2008-05-22,25.15,26,25,25.84,75821,0
2008-05-23,25.95,26,25.62,25.66,39165,0
2008-05-27,25.61,26.05,24.81,25.76,42317,0
2008-05-28,25.65,26.25,24.97,26.21,89310,0
2008-05-29,26.19,27.12,26.08,26.9,77475,0
2008-05-30,27,27,25.48,26.59,82794,0
2008-06-02,26.64,27.75,26.44,26.72,115258,0
2008-06-03,26.68,27.01,26.19,26.78,70118,0
2008-06-04,26.8,26.8,26.5,26.59,65350,0
2008-06-05,26.7,26.97,26.11,26.65,109604,0
2008-06-06,26.55,26.55,25.77,26.18,75310,0
2008-06-09,26.28,26.52,25.62,26.07,73078,0
2008-06-10,26,26.1,25.51,25.86,117776,0
2008-06-11,25.77,25.79,24.95,25.23,115992,0
2008-06-12,25.35,25.97,25.18,25.54,70595,0
2008-06-13,25.7,26.25,25.48,26.25,51785,0
2008-06-16,26.1,26.3,25.64,26.09,65556,0
2008-06-17,26.19,26.45,25.84,26.25,36784,0
2008-06-18,26.3,26.91,26.3,26.76,44586,0
2008-06-19,26.93,27.04,26.22,26.31,28723,0
2008-06-20,26.19,26.19,25.53,25.96,25168,0
2008-06-23,25.94,25.94,24.87,25.32,25890,0
2008-06-24,25.15,25.28,25.01,25.25,29698,0
2008-06-25,25.25,25.93,25.15,25.73,51696,0
2008-06-26,25.74,25.74,24.7,24.86,82536,0
2008-06-27,24.74,25.29,24.55,25.14,758262,0
2008-06-30,24.9,25.78,24.57,25.71,134663,0
2008-07-01,25.83,26.47,25.5,26.43,90748,0
2008-07-02,26.12,27.86,26.12,27.8,147513,0
2008-07-03,27.93,28.19,27.85,28,44577,0
2008-07-07,28.25,28.36,27.8,28,110562,0
2008-07-08,28.12,30.44,28.12,30.4,205398,0
2008-07-09,30.5,31.35,30.09,30.13,208760,0
2008-07-10,30.02,30.8,30.02,30.73,97256,0
2008-07-11,30.16,30.75,29,30.69,112211,0
2008-07-14,30.65,31.62,29.23,30.97,117286,0
2008-07-15,30.7,31.18,28.91,30.9,141431,0
2008-07-16,31.07,31.09,29.39,30.99,89029,0
2008-07-17,31.11,31.46,30.57,31.19,87001,0
2008-07-18,31.35,31.56,31.08,31.08,77131,0
2008-07-21,31.29,31.73,30.43,30.67,67326,0
2008-07-22,30.46,31.04,30.34,30.74,87790,0
2008-07-23,30.59,30.59,30.14,30.26,67395,0
2008-07-24,30.41,30.5,28.9,30.36,82354,0
2008-07-25,30.59,30.98,30.1,30.19,80461,0
2008-07-28,30.78,31.38,30.21,30.54,54750,0
2008-07-29,30.72,30.75,30.2,30.27,40031,0
2008-07-30,31.16,31.16,29.76,30,74212,0
2008-07-31,30.56,30.56,25,28.74,237405,0
2008-08-01,28.04,28.09,26.01,26.44,169428,0
2008-08-04,26.32,27.6,26.03,27.5,84960,0
2008-08-05,27.7,28.56,26.94,27.9,134691,0
2008-08-06,27.69,28.5,27.2,27.76,51205,0
2008-08-07,27.76,28.45,26.73,27.18,42406,0
2008-08-08,26.93,28.6,26.4,28.28,77470,0
2008-08-11,28.25,28.92,28.12,28.32,54345,0
2008-08-12,28.35,28.44,27.32,27.8,53058,0
2008-08-13,27.81,28.9,27.8,27.88,33166,0
2008-08-14,27.67,28.01,26.9,27.9,28796,0
2008-08-15,28.09,28.62,27.5,28.54,62318,0
2008-08-18,28.11,28.31,27.54,27.75,85713,0
2008-08-19,27.54,27.83,27.54,27.75,54892,0
2008-08-20,27.61,27.89,27.4,27.85,38259,0
2008-08-21,27.63,28.55,27,28.01,73424,0
2008-08-22,28.21,28.21,27.85,27.93,21669,0
2008-08-25,27.95,27.95,27.5,27.55,39295,0
2008-08-26,27.42,28,27.05,27.7,51282,0
2008-08-27,27.62,27.62,27.15,27.52,25965,0
2008-08-28,27.51,27.59,26.63,27.21,68969,0
2008-08-29,27.24,27.24,25.84,25.87,91839,0
2008-09-02,26.13,26.23,25.04,25.25,56726,0
2008-09-03,25.15,26.1,24.61,26.01,75420,0
2008-09-04,25.99,26.01,25.2,25.74,76471,0
2008-09-05,25.55,25.99,23.88,25.01,188336,0
2008-09-08,25.31,25.47,24.5,25.38,99881,0
2008-09-09,25.27,25.29,24.12,24.12,101788,0
2008-09-10,24.35,25.17,23.81,25.08,91371,0
2008-09-11,25.01,25.01,23.8,24.16,95644,0
2008-09-12,24.14,25.03,23.69,24.94,69659,0
2008-09-15,24.46,24.99,23.27,24.65,57682,0
2008-09-16,24.14,24.52,23.26,24.34,185137,0
2008-09-17,23.9,24.34,23.29,24,163024,0
2008-09-18,24.06,26.77,23.91,26.31,205454,0
2008-09-19,26.85,28.15,24.6,25.41,201598,0
2008-09-22,25.04,25.04,23.88,24.19,93476,0
2008-09-23,24.15,24.7,23.95,24.3,98379,0
2008-09-24,24.22,24.22,24,24.15,44123,0
2008-09-25,24.1,24.15,23.91,24.05,73248,0
2008-09-26,23.89,24.25,23.67,23.88,85126,0
2008-09-29,23.74,24,22.1,22.73,114163,0
2008-09-30,22.67,22.71,22.01,22.24,109716,0
2008-10-01,22.14,22.22,20.54,21.28,72619,0
2008-10-02,21.04,21.04,20,20.51,139762,0
2008-10-03,20.76,21,19.52,20.02,158870,0
2008-10-06,19.75,19.83,18.01,19.29,120621,0
2008-10-07,19.23,20.43,17.95,18.1,105221,0
2008-10-08,17.63,18.87,17.16,18.08,86102,0
2008-10-09,18.06,18.94,16.99,17.14,236411,0
2008-10-10,16.23,18.47,16.14,18.44,146355,0
2008-10-13,18.98,19.36,18.06,19.07,100259,0
2008-10-14,19.15,19.15,16.64,17.69,190695,0
2008-10-15,17.68,18.22,17.5,18,199056,0
2008-10-16,18,18.79,17.77,18.74,124441,0
2008-10-17,18.23,18.88,17.65,18.51,95851,0
2008-10-20,18.83,18.83,18.01,18.5,90665,0
2008-10-21,18.36,19.19,18.02,18.35,52442,0
2008-10-22,18.16,18.83,18.16,18.75,141570,0
2008-10-23,18.9,19.2,17.84,18.35,195691,0
2008-10-24,18.19,18.5,16.6,18.05,132295,0
2008-10-27,18.01,18.29,17.03,17.72,153610,0
2008-10-28,18.96,18.96,16.64,17.82,76215,0
2008-10-29,17.67,20,17.67,19.04,80582,0
2008-10-30,19.29,21.1,19.05,21.06,119356,0
2008-10-31,21,21.01,19.81,20.2,92823,0
2008-11-03,20.14,20.34,18.5,18.63,86540,0
2008-11-04,19.02,19.02,17.2,17.29,129114,0
2008-11-05,17.2,18.81,16.4,16.46,86539,0
2008-11-06,16.38,16.65,15.88,16.08,35801,0
2008-11-07,16.1,16.87,15.14,15.41,65449,0
2008-11-10,15.55,16.02,15.06,15.3,38388,0
2008-11-11,15.2,15.91,14.81,14.89,61584,0
2008-11-12,14.78,15.52,14.38,14.5,43184,0
2008-11-13,14.5,15.55,13.8,15.48,67434,0
2008-11-14,15.4,15.98,14.75,14.78,56455,0
2008-11-17,14.7,14.78,14.04,14.05,58860,0
2008-11-18,14.08,14.75,13.72,14.16,60586,0
2008-11-19,14.13,14.58,13.91,13.92,81446,0
2008-11-20,13.83,14.38,13.52,14.08,233386,0
2008-11-21,14.09,14.53,12.97,14.5,123864,0
2008-11-24,14.6,15.86,13.78,15.55,76351,0
2008-11-25,15.66,15.99,14.8,15.99,49991,0
2008-11-26,15.95,17,15.95,16.98,159447,0
2008-11-28,16.95,17.51,16.89,17.51,11469,0
2008-12-01,17.25,17.57,16.04,16.09,98172,0
2008-12-02,16.26,16.26,15.22,15.7,78339,0
2008-12-03,15.49,17.47,15.07,17.39,58211,0
2008-12-04,17.25,17.67,16.08,16.27,52769,0
2008-12-05,16.38,16.92,15.22,16.43,93949,0
2008-12-08,16.54,18.61,15.94,17.92,56977,0
2008-12-09,17.73,17.79,16.17,16.39,46131,0
2008-12-10,16.69,17.58,15.58,15.89,48866,0
2008-12-11,15.7,16.17,15.09,15.1,43591,0
2008-12-12,14.94,15.46,14.54,15.06,34082,0
2008-12-15,15.14,15.54,14.52,14.93,44857,0
2008-12-16,15.1,16.44,14.09,16.27,43018,0
2008-12-17,16.16,16.66,16.16,16.5,77509,0
2008-12-18,16.39,16.69,15.72,16.58,63585,0
2008-12-19,16.86,17.13,16.16,16.72,95884,0
2008-12-22,16.76,16.76,14.83,15.56,73923,0
2008-12-23,15.56,16.41,15.56,16.04,48019,0
2008-12-24,16.4,16.4,16,16.1,8098,0
2008-12-26,16.23,16.49,16,16.38,12845,0
2008-12-29,16.41,16.41,15.73,16.11,65446,0
2008-12-30,16.17,16.39,15.85,16.36,32071,0
2008-12-31,16.4,17.15,15.94,16.84,36781,0
2009-01-02,16.88,17.16,16.09,16.41,39115,0
2009-01-05,16.49,16.61,15.76,16.09,35856,0
2009-01-06,16.05,16.23,15.5,15.5,34359,0
2009-01-07,15.36,15.56,14.97,15.32,23419,0
2009-01-08,14.52,16.4,14.52,16.37,46101,0
2009-01-09,16.26,16.7,15.88,16.05,49307,0
2009-01-12,15.99,15.99,15.01,15.09,41627,0
2009-01-13,14.96,15.27,14.96,15.15,35625,0
2009-01-14,14.88,14.99,14.21,14.21,12713,0
2009-01-15,14.25,14.33,13.94,14,145972,0
2009-01-16,14.31,14.51,14.01,14.09,64262,0
2009-01-20,13.92,14.24,13.89,13.96,107382,0
2009-01-21,14,14.3,13.86,14.2,68276,0
2009-01-22,14.04,14.3,13.64,14.15,22557,0
2009-01-23,13.93,14.1,13.72,13.99,30610,0
2009-01-26,13.89,14.15,13.79,14,13296,0
2009-01-27,14.06,14.1,13.54,13.97,15328,0
2009-01-28,14,14.23,13.28,13.76,22664,0
2009-01-29,13.56,13.81,13.41,13.41,88457,0
2009-01-30,13.54,13.54,12.46,12.74,38555,0
2009-02-02,12.59,13.11,12.28,13.09,66019,0
2009-02-03,13.1,13.5,12.51,13.5,110692,0
2009-02-04,13.46,14.25,13.17,13.94,77763,0
2009-02-05,13.88,14.74,13.52,14.61,30412,0
2009-02-06,14.61,15.12,14.38,14.85,28030,0
2009-02-09,14.85,14.96,14.54,14.96,16617,0
2009-02-10,14.94,15.29,14.11,14.17,37090,0
2009-02-11,14.26,15.28,14.25,14.76,30432,0
2009-02-12,14.66,14.7,14.1,14.59,19132,0
2009-02-13,14.56,14.56,13.75,14.01,24576,0
2009-02-17,13.67,13.89,13.1,13.1,16956,0
2009-02-18,13.13,13.45,12.51,12.68,45904,0
2009-02-19,15.48,16.28,14.88,15.16,151887,0
2009-02-20,15.07,15.58,14.43,14.64,89384,0
2009-02-23,14.68,15.16,14.02,14.02,58422,0
2009-02-24,14.11,16.09,13.99,14.55,134862,0
2009-02-25,14.56,15.37,13.87,14.81,50895,0
2009-02-26,14.83,14.83,13.58,13.63,41031,0
2009-02-27,13.55,14.68,13.42,13.78,47549,0
2009-03-02,13.77,14.49,12.72,12.82,50409,0
2009-03-03,13.01,13.55,12.72,13,60576,0
2009-03-04,13.2,13.99,12.37,13.69,82599,0
2009-03-05,13.43,13.8,12.87,12.92,71629,0
2009-03-06,12.92,12.92,12.28,12.63,55413,0
2009-03-09,12.58,12.64,12.06,12.32,31037,0
2009-03-10,12.49,13.36,12.41,13,39206,0
2009-03-11,13.16,13.25,12.66,12.75,32570,0
2009-03-12,12.68,12.96,12.41,12.85,65580,0
2009-03-13,12.85,12.96,12.49,12.54,24544,0
2009-03-16,12.95,12.95,11.88,11.89,50890,0
2009-03-17,11.89,11.89,11.25,11.56,168390,0
2009-03-18,11.54,11.81,11.24,11.34,92437,0
2009-03-19,11.65,11.65,10.74,10.83,69576,0
2009-03-20,10.92,11.53,10.9,11.31,85097,0
2009-03-23,11.52,12.25,11.04,12.23,63799,0
2009-03-24,12.15,12.51,11.91,11.91,30000,0
2009-03-25,12,12.46,11.85,12,21688,0
2009-03-26,12.15,12.35,11.86,12.1,57310,0
2009-03-27,12,12.3,11.7,11.7,42674,0
2009-03-30,11.6,11.94,11.42,11.51,36248,0
2009-03-31,11.64,11.65,11.32,11.49,41446,0
2009-04-01,11.31,12.02,11.12,11.9,161899,0
2009-04-02,12.05,12.78,12.05,12.35,44955,0
2009-04-03,12.14,12.76,12.14,12.48,42942,0
2009-04-06,12.55,12.7,12.42,12.59,47499,0
2009-04-07,12.43,12.43,12.16,12.23,46715,0
2009-04-08,12.26,12.36,11.54,11.87,122588,0
2009-04-09,12,12.55,11.74,12.4,55884,0
2009-04-13,12.23,12.76,11.99,12.08,43838,0
2009-04-14,12,12.79,12,12.78,47853,0
2009-04-15,12.87,14.15,12.69,14.14,54803,0
2009-04-16,14.19,14.25,13.58,13.98,35510,0
2009-04-17,14,14,13.29,13.9,50209,0
2009-04-20,13.65,13.65,13.14,13.22,33651,0
2009-04-21,13.19,14,13.15,13.8,45376,0
2009-04-22,13.61,13.7,13.18,13.25,25083,0
2009-04-23,13.22,13.45,12.78,13.18,23052,0
2009-04-24,13.33,13.7,13.33,13.59,20887,0
2009-04-27,12.76,13.07,12.61,12.82,62273,0
2009-04-28,12.8,12.92,12.44,12.76,39191,0
2009-04-29,12.8,13.5,12.24,13.5,70354,0
2009-04-30,13.62,13.98,13.17,13.25,51098,0
2009-05-01,13.19,13.19,12.19,12.88,65958,0
2009-05-04,13,13.99,13,13.85,63569,0
2009-05-05,13.83,13.83,13.56,13.68,39591,0
2009-05-06,13.82,14.03,13.57,13.91,62933,0
2009-05-07,13.96,13.96,13.5,13.52,21526,0
2009-05-08,13.96,14,13.22,13.67,31300,0
2009-05-11,13.51,15.15,13.4,14.84,131350,0
2009-05-12,14.98,15.39,14.32,14.72,30129,0
2009-05-13,14.54,14.66,13.9,14.01,69480,0
2009-05-14,14.12,15.13,14.04,14.9,48237,0
2009-05-15,14.93,14.98,14.6,14.6,24829,0
2009-05-18,14.68,15.03,14.28,14.99,26398,0
2009-05-19,14.97,14.97,14.29,14.61,34179,0
2009-05-20,14.72,14.88,14.25,14.33,30413,0
2009-05-21,14.2,15.15,14.2,14.7,35074,0
2009-05-22,14.72,15.18,14.72,14.96,42467,0
2009-05-26,14.91,15.44,14.49,15.19,80224,0
2009-05-27,15.16,15.78,14.72,15.19,50421,0
2009-05-28,15.32,15.74,14.76,15.16,43659,0
2009-05-29,15.15,16.86,15.15,16,197607,0
2009-06-01,16.16,16.5,15.62,15.97,54694,0
2009-06-02,15.97,15.98,15.14,15.17,64426,0
2009-06-03,15,15.25,14.95,15,80328,0
2009-06-04,15.14,15.44,14.83,15.03,38158,0
2009-06-05,15.17,15.17,14.87,14.91,22756,0
2009-06-08,14.96,15.38,14.84,14.9,30620,0
2009-06-09,14.93,15.19,14.84,14.85,30147,0
2009-06-10,14.98,14.98,14.64,14.86,25608,0
2009-06-11,14.93,15.52,14.93,14.98,38874,0
2009-06-12,14.9,15.53,14.75,15.09,17257,0
2009-06-15,14.55,15.03,14.55,14.84,46517,0
2009-06-16,14.76,15.37,14.2,14.31,32464,0
2009-06-17,14.29,15.05,14.29,14.86,160589,0
2009-06-18,14.89,15.35,14.24,14.68,44681,0
2009-06-19,14.79,15.11,14.6,14.61,62674,0
2009-06-22,14.61,14.96,14.51,14.54,22574,0
2009-06-23,14.57,15.24,14.47,14.48,47885,0
2009-06-24,14.64,15.02,14.47,14.54,25562,0
2009-06-25,15,15,14.65,14.72,17560,0
2009-06-26,14.7,15.02,14.46,15,235326,0
2009-06-29,14.55,14.9,14.45,14.74,42782,0
2009-06-30,14.79,15.05,14.5,14.5,19841,0
2009-07-01,14.62,15,14.61,14.68,26730,0
2009-07-02,14.51,14.92,14.19,14.48,51832,0
2009-07-06,14.62,14.62,13.63,14.11,57685,0
2009-07-07,14.16,14.52,13.97,14.18,23586,0
2009-07-08,14.26,14.45,13.49,13.52,57558,0
2009-07-09,13.2,13.39,12.74,13.22,363229,0
2009-07-10,13.15,14.18,13.15,14.11,45054,0
2009-07-13,14.11,14.7,13.74,14.65,49316,0
2009-07-14,14.6,15,14.6,14.97,36780,0
2009-07-15,15.05,15.25,14.68,15,64632,0
2009-07-16,15.05,15.2,14.8,15.05,51926,0
2009-07-17,15,15.03,14.49,14.73,25253,0
2009-07-20,14.82,14.95,14.63,14.79,8528,0
2009-07-21,14.8,15.24,14.4,14.5,25019,0
2009-07-22,14.44,14.57,14.18,14.19,27019,0
2009-07-23,14.11,14.33,14.11,14.25,56179,0
2009-07-24,14.22,14.5,13.65,14,79210,0
2009-07-27,14,14.37,13.67,13.83,46775,0
2009-07-28,13.81,14.14,13.75,13.86,41589,0
2009-07-29,12.69,13.84,12.69,13.67,99421,0
2009-07-30,13.74,14.32,13.74,14,84220,0
2009-07-31,14,14.7,13.9,14.25,102896,0
2009-08-03,14.25,14.5,13.71,14,54123,0
2009-08-04,13.89,14.41,13.81,14.41,59164,0
2009-08-05,14.3,14.32,13.87,14.08,33034,0
2009-08-06,14.2,14.2,13.97,14,33992,0
2009-08-07,14.14,14.67,14.14,14.5,45308,0
2009-08-10,14.4,15.08,14.31,15.01,38614,0
2009-08-11,14.91,15.19,14.84,14.97,37996,0
2009-08-12,14.87,16.02,14.87,15.32,50548,0
2009-08-13,15.32,15.59,14.96,15.27,18886,0
2009-08-14,15.23,15.55,14.93,15.22,40320,0
2009-08-17,15.02,15.21,14.12,14.43,20957,0
2009-08-18,14.53,15.12,14.5,15.04,20099,0
2009-08-19,14.86,15.39,14.86,15.15,14364,0
2009-08-20,14.88,15.2,14.51,15.2,7949,0
2009-08-21,15.39,15.6,15.19,15.55,40279,0
2009-08-24,15.53,15.81,15.44,15.54,19152,0
2009-08-25,15.64,15.95,15.64,15.86,8922,0
2009-08-26,15.8,15.91,14.74,15.38,13765,0
2009-08-27,15.25,15.43,14.88,15.33,9456,0
2009-08-28,15.38,15.38,14.53,15.14,21164,0
2009-08-31,15.01,15.03,14.76,14.88,18399,0
2009-09-01,14.77,15.25,13.65,14.37,47741,0
2009-09-02,14.24,14.51,13.54,14.51,26896,0
2009-09-03,14.63,15.13,14.41,15.13,29344,0
2009-09-04,15.1,15.25,14.85,15.22,16480,0
2009-09-08,15.2,15.49,14.97,15.08,26446,0
2009-09-09,15.08,15.74,15,15.74,30895,0
2009-09-10,15.71,16.02,15.32,15.92,36596,0
2009-09-11,15.98,15.98,15.27,15.53,18401,0
2009-09-14,15.38,15.75,15.26,15.75,8301,0
2009-09-15,15.63,15.78,15.45,15.61,10935,0
2009-09-16,15.4,16.11,15.4,15.83,16047,0
2009-09-17,15.77,15.77,15.56,15.6,5775,0
2009-09-18,15.65,15.77,15.51,15.59,39182,0
2009-09-21,15.54,15.77,15.54,15.77,11200,0
2009-09-22,15.82,15.97,15.53,15.59,11076,0
2009-09-23,15.97,15.97,15.5,15.73,15062,0
2009-09-24,15.72,15.93,15.57,15.63,23329,0
2009-09-25,15.61,15.89,15.49,15.88,34063,0
2009-09-28,15.84,16.28,15.84,16.22,15456,0
2009-09-29,15.54,15.84,14.52,15.62,46555,0
2009-09-30,15.25,15.79,14.77,15.74,25739,0
2009-10-01,15.64,15.64,15,15.11,15788,0
2009-10-02,15,15.47,15,15.36,11406,0
2009-10-05,15.33,15.53,15.23,15.49,22872,0
2009-10-06,15.51,15.78,15.12,15.76,13171,0
2009-10-07,15.45,16.73,14.96,16.7,78024,0
2009-10-08,16.73,17.09,15.6,16,30768,0
2009-10-09,15.38,16.31,15.37,16.31,10135,0
2009-10-12,16.24,16.65,16.24,16.44,14138,0
2009-10-13,15.64,16.9,15.41,16.12,12494,0
2009-10-14,16.33,16.79,16.32,16.47,13268,0
2009-10-15,16.23,16.3,16.03,16.12,8221,0
2009-10-16,16.09,16.49,16.09,16.3,17983,0
2009-10-19,16.29,16.8,15.96,16.49,23947,0
2009-10-20,16.46,16.63,16.03,16.44,20516,0
2009-10-21,16.75,16.95,16.26,16.4,36894,0
2009-10-22,16.41,16.89,16.41,16.58,20196,0
2009-10-23,16.68,16.76,16.4,16.55,36739,0
2009-10-26,16.51,16.52,15.5,15.59,85902,0
2009-10-27,15.78,16.03,14.95,15.04,39238,0
2009-10-28,15.89,16.27,15.11,15.15,117169,0
2009-10-29,15.29,15.77,15.24,15.63,65616,0
2009-10-30,15.51,15.66,14.95,15,71263,0
2009-11-02,15.23,15.5,15.01,15.22,26467,0
2009-11-03,15.1,15.51,15.1,15.51,48759,0
2009-11-04,15.55,16,15.55,15.83,33323,0
2009-11-05,15.88,16.74,15.88,16.72,28446,0
2009-11-06,16.64,17.24,16.25,17.06,44838,0
2009-11-09,17.08,18.04,17,18.02,71940,0
2009-11-10,17.86,18.3,17.45,17.47,44160,0
2009-11-11,17.67,18.04,17.13,17.95,22481,0
2009-11-12,17.98,18.06,17.44,17.49,33386,0
2009-11-13,17.58,17.65,16.9,17.64,29667,0
2009-11-16,17.79,18.34,17.79,18.11,29998,0
2009-11-17,18.11,18.11,17.15,17.28,18933,0
2009-11-18,16.91,17.08,16.61,16.74,21680,0
2009-11-19,16.6,16.62,16.15,16.17,28427,0
2009-11-20,16.17,16.4,16.02,16.16,30886,0
2009-11-23,16.36,16.82,16.18,16.43,45487,0
2009-11-24,16.48,16.61,16.21,16.61,18139,0
2009-11-25,16.58,16.78,16.49,16.49,9884,0
2009-11-27,16.07,16.35,15.54,15.54,25957,0
2009-11-30,15.47,15.93,15.12,15.8,22420,0
2009-12-01,15.91,16.23,15.67,15.89,17828,0
2009-12-02,15.89,16.3,15.77,15.93,14586,0
2009-12-03,16.02,16.13,15.66,15.77,12025,0
2009-12-04,16.01,16.43,15.98,16.3,12077,0
2009-12-07,16.6,16.6,16.06,16.19,29494,0
2009-12-08,16.07,16.66,15.9,15.91,15421,0
2009-12-09,15.96,16.68,15.96,16.66,54373,0
2009-12-10,16.71,17.1,16.19,16.56,49616,0
2009-12-11,16.67,17.29,16.33,16.84,27993,0
2009-12-14,16.96,17.51,16.96,17.4,17335,0
2009-12-15,17.45,18.16,17.45,17.57,39732,0
2009-12-16,17.66,18.05,17.4,17.98,31617,0
2009-12-17,17.85,18.14,17.84,18.03,55336,0
2009-12-18,18.03,18.5,17.9,18.48,79000,0
2009-12-21,18.5,18.95,18.19,18.85,26663,0
2009-12-22,18.8,18.8,18.44,18.69,30344,0
2009-12-23,18.73,19.18,18.67,19.1,10156,0
2009-12-24,19.1,19.24,19.1,19.15,1384,0
2009-12-28,19.1,19.11,18.4,18.85,17888,0
2009-12-29,18.78,18.91,17.96,17.99,43754,0
2009-12-30,17.81,17.81,17.29,17.5,31573,0
2009-12-31,17.04,17.45,17.02,17.31,29787,0
2010-01-04,17.51,17.68,17.3,17.58,18332,0
2010-01-05,17.5,17.73,17.32,17.47,17997,0
2010-01-06,17.4,17.98,17.4,17.89,20586,0
2010-01-07,17.83,18.68,17.68,18.3,22374,0
2010-01-08,18.25,18.85,17.97,18.47,21259,0
2010-01-11,18.59,18.88,18.55,18.58,22879,0
2010-01-12,18.44,18.9,18.32,18.58,20706,0
2010-01-13,18.68,19.13,18.36,18.93,8867,0
2010-01-14,18.92,18.92,18.22,18.53,6945,0
2010-01-15,18.61,19.08,18.11,18.17,22869,0
2010-01-19,18.2,18.65,18.13,18.57,13638,0
2010-01-20,18.42,18.62,17.73,18.21,26545,0
2010-01-21,18.17,18.17,17.17,17.38,24051,0
2010-01-22,17.42,17.56,16.22,16.69,35741,0
2010-01-25,16.84,16.84,16,16.59,28370,0
2010-01-26,16.59,16.87,16.31,16.59,19424,0
2010-01-27,16.56,16.99,16.54,16.95,18704,0
2010-01-28,17.02,17.51,16.38,16.4,15756,0
2010-01-29,16.48,16.48,16.15,16.15,9662,0
2010-02-01,16.2,16.26,16,16.1,14370,0
2010-02-02,16.03,16.33,15.86,15.86,37708,0
2010-02-03,15.84,16.14,15.45,15.91,48217,0
2010-02-04,15.78,15.87,15.44,15.44,22428,0
2010-02-05,15.71,16.15,15.49,16.1,15840,0
2010-02-08,16.04,16.04,15.93,15.93,12685,0
2010-02-09,16.1,16.73,16,16.32,12455,0
2010-02-10,16.23,16.5,16.18,16.3,8633,0
2010-02-11,16.27,16.7,16.24,16.7,9344,0
2010-02-12,16.52,17.56,16.48,17.43,13378,0
2010-02-16,17.44,18.54,16.78,17.02,12323,0
2010-02-17,17.12,17.51,17.06,17.21,21678,0
2010-02-18,17.37,17.49,17,17.49,78223,0
2010-02-19,17.47,17.64,17.25,17.48,33703,0
2010-02-22,17.5,18.1,17.37,18.1,30038,0
2010-02-23,17.99,19.28,17.03,19.16,50889,0
2010-02-24,19.14,19.16,18.36,19.14,43717,0
2010-02-25,18.88,19.2,18.21,18.6,16408,0
2010-02-26,18.46,19.54,18.46,19.39,35574,0
2010-03-01,19.36,20.22,18.82,19.94,35015,0
2010-03-02,19.9,20.28,19.41,19.99,68839,0
2010-03-03,20.18,20.79,20,20.6,24459,0
2010-03-04,20.61,20.67,20.19,20.3,17854,0
2010-03-05,20.35,20.48,20.01,20.31,17622,0
2010-03-08,20.39,20.39,20.07,20.18,19930,0
2010-03-09,20.08,20.2,19.65,19.84,33838,0
2010-03-10,19.78,19.97,19.7,19.89,16155,0
2010-03-11,19.75,19.75,19.17,19.47,28349,0
2010-03-12,19.47,19.79,19.37,19.65,20642,0
2010-03-15,19.68,19.9,19.15,19.34,5052,0
2010-03-16,19.56,19.56,18.7,19,11816,0
2010-03-17,19,19.54,18.98,19.35,10472,0
2010-03-18,19.48,19.67,19.26,19.34,23571,0
2010-03-19,19.45,19.45,18.75,19.2,42749,0
2010-03-22,19.17,19.47,18.82,19.08,23048,0
2010-03-23,19.03,19.12,18.58,19,17824,0
2010-03-24,18.96,19.18,18.8,18.8,11513,0
2010-03-25,18.94,19.41,18.53,18.58,16039,0
2010-03-26,18.66,19.95,18.66,18.99,32878,0
2010-03-29,19.14,19.75,19.14,19.67,15481,0
2010-03-30,19.67,20.16,19.57,20.04,15312,0
2010-03-31,19.9,21.13,19.9,20.97,33904,0
2010-04-01,20.26,20.36,19.18,19.96,57899,0
2010-04-05,20.06,20.45,20.06,20.36,52720,0
2010-04-06,20.26,20.56,20.11,20.53,31372,0
2010-04-07,20.45,20.67,19.5,19.75,23689,0
2010-04-08,19.62,20.27,19.62,20.01,11403,0
2010-04-09,20.04,20.23,19.51,19.57,7538,0
2010-04-12,19.67,19.79,19.24,19.3,25259,0
2010-04-13,19.33,20.19,19.29,19.92,22538,0
2010-04-14,20.01,21.16,20,21.03,31953,0
2010-04-15,20.77,21,20.47,20.58,21407,0
2010-04-16,20.6,20.6,20.23,20.38,18592,0
2010-04-19,20.42,20.47,20.14,20.24,11635,0
2010-04-20,20.3,20.31,19.91,20.21,15195,0
2010-04-21,20.29,20.3,19.95,19.95,13430,0
2010-04-22,19.7,19.86,19.51,19.6,13574,0
2010-04-23,19.54,20.12,19.15,19.89,27028,0
2010-04-26,19.93,20.11,19.78,19.78,13597,0
2010-04-27,19.74,20.11,18.45,19.93,46593,0
2010-04-28,20.07,20.51,20.01,20.38,30088,0
2010-04-29,20.05,22.34,19.94,22.05,112918,0
2010-04-30,22,22,20.41,20.46,37621,0
2010-05-03,20.59,20.59,20.07,20.13,20075,0
2010-05-04,19.92,19.92,19.18,19.29,30052,0
2010-05-05,19.21,20.12,19.21,19.4,30136,0
2010-05-06,19.26,19.29,18.01,18.1,21363,0
2010-05-07,18.13,19.27,17.47,18.17,25588,0
2010-05-10,18.91,19.24,18.1,18.85,26679,0
2010-05-11,18.64,19.99,18.64,19.7,14815,0
2010-05-12,19.76,20.22,19.57,20.2,21966,0
2010-05-13,20.17,20.47,19.87,20.4,19403,0
2010-05-14,19.92,20.09,19.7,19.97,13126,0
2010-05-17,20.13,20.28,19.57,19.65,44392,0
2010-05-18,19.89,19.89,18.88,19.09,11846,0
2010-05-19,19.1,19.1,18.58,18.85,15515,0
2010-05-20,18.77,18.92,17.84,17.89,23093,0
2010-05-21,17.68,17.93,17.51,17.74,27349,0
2010-05-24,17.78,18,17.22,17.35,14155,0
2010-05-25,17.18,17.18,16.58,17.05,32431,0
2010-05-26,17.13,17.42,16.82,16.82,52393,0
2010-05-27,17.2,17.97,17.12,17.83,21018,0
2010-05-28,17.73,18.05,17.32,17.33,10999,0
2010-06-01,17.25,17.65,16.55,16.55,28731,0
2010-06-02,16.75,17.79,16.75,17.79,43780,0
2010-06-03,17.71,18.12,17.33,17.52,12412,0
2010-06-04,17.01,17.3,16.52,16.59,28713,0
2010-06-07,16.71,16.74,16.5,16.56,26011,0
2010-06-08,16.58,16.81,16.25,16.32,14967,0
2010-06-09,16.51,17.21,16.25,16.51,29834,0
2010-06-10,16.8,17.54,16.8,17.4,53775,0
2010-06-11,17.3,17.7,17.2,17.7,9001,0
2010-06-14,17.8,17.95,17.68,17.77,7722,0
2010-06-15,17.97,17.97,17.66,17.93,12894,0
2010-06-16,17.73,18.05,17.73,17.87,6038,0
2010-06-17,18.03,18.03,17.2,17.44,59841,0
2010-06-18,17.55,17.85,17.03,17.62,32884,0
2010-06-21,17.88,17.9,17.27,17.37,8775,0
2010-06-22,17.48,17.57,17.13,17.13,5146,0
2010-06-23,17.2,17.28,17.08,17.12,13854,0
2010-06-24,17.11,17.4,17.09,17.09,9340,0
2010-06-25,17.14,18.45,17.01,17.91,155162,0
2010-06-28,17.84,18.18,17.78,17.92,13563,0
2010-06-29,17.58,17.58,17.12,17.25,24784,0
2010-06-30,17.24,17.27,17.08,17.08,10719,0
2010-07-01,17.14,17.25,16.95,17.14,19656,0
2010-07-02,17.31,17.31,17.06,17.13,5842,0
2010-07-06,17.33,17.53,16.95,17.11,57037,0
2010-07-07,17.23,18.05,17.07,18.05,21903,0
2010-07-08,18.1,18.1,17.77,18.03,10688,0
2010-07-09,18.03,18.06,17.93,18.05,4356,0
2010-07-12,18.1,18.1,17.08,17.09,11294,0
2010-07-13,17.28,17.67,16.98,17.64,17430,0
2010-07-14,17.52,17.52,16.86,16.93,16057,0
2010-07-15,16.91,17.03,16.43,16.69,10081,0
2010-07-16,16.5,16.86,16.03,16.08,28615,0
2010-07-19,16.11,16.3,15.62,15.74,13264,0
2010-07-20,15.51,16.03,15.51,15.94,8462,0
2010-07-21,16.02,16.06,15.46,15.46,21011,0
2010-07-22,15.7,15.82,15.31,15.55,39429,0
2010-07-23,15.47,15.78,14.76,15.44,92161,0
2010-07-26,15.44,16.1,15.44,16.1,18236,0
2010-07-27,16.1,16.44,16.01,16.19,18000,0
2010-07-28,16.11,16.19,15.84,15.86,8068,0
2010-07-29,16,16.01,15.72,15.93,6058,0
2010-07-30,15.7,16.06,15.7,15.78,8911,0
2010-08-02,16.05,16.53,15.84,16.23,32384,0
2010-08-03,16.24,16.55,16.17,16.17,22282,0
2010-08-04,16.01,16.53,15.6,15.76,49852,0
2010-08-05,15.63,16.02,15.61,15.88,17974,0
2010-08-06,15.72,15.77,15.5,15.76,35705,0
2010-08-09,15.82,15.99,15.62,15.76,18391,0
2010-08-10,15.53,15.72,15.35,15.35,42536,0
2010-08-11,15.09,15.17,14.88,14.9,50668,0
2010-08-12,14.77,15.12,14.77,14.94,21201,0
2010-08-13,14.85,14.85,14.27,14.34,20256,0
2010-08-16,14.45,14.96,14.26,14.58,19705,0
2010-08-17,14.77,15,14.57,14.7,18555,0
2010-08-18,14.64,14.64,14.28,14.5,34110,0
2010-08-19,14.5,14.5,14.03,14.31,47189,0
2010-08-20,14.22,14.29,14.03,14.12,29327,0
2010-08-23,14.2,14.29,14.07,14.16,29561,0
2010-08-24,14.11,14.5,14.06,14.29,28507,0
2010-08-25,14.22,14.99,14.07,14.99,25964,0
2010-08-26,15,15.13,14.34,14.49,10733,0
2010-08-27,14.67,15.16,14.62,15.13,18590,0
2010-08-30,15.03,15.03,14.36,14.37,16961,0
2010-08-31,14.32,14.52,14.32,14.51,20586,0
2010-09-01,14.69,14.74,14.29,14.73,27751,0
2010-09-02,14.84,15.16,14.52,14.67,12408,0
2010-09-03,14.81,14.89,14.65,14.86,11767,0
2010-09-07,14.75,14.75,14.46,14.5,25074,0
2010-09-08,14.51,14.62,14.5,14.51,6400,0
2010-09-09,14.68,14.69,14.34,14.64,26060,0
2010-09-10,14.65,14.65,14.45,14.56,11300,0
2010-09-13,14.75,15.48,14.56,15.32,27185,0
2010-09-14,15.24,15.35,14.95,15.19,10176,0
2010-09-15,15.17,15.72,15.08,15.61,19451,0
2010-09-16,15.62,15.85,15.48,15.85,10922,0
2010-09-17,16.01,16.4,15.9,16.14,44979,0
2010-09-20,16.14,16.97,16.14,16.9,17537,0
2010-09-21,17,17.72,17,17.47,37567,0
2010-09-22,17.45,17.45,16.87,16.93,10048,0
2010-09-23,16.83,16.96,15.93,16.37,20251,0
2010-09-24,16.54,16.64,16.35,16.45,30191,0
2010-09-27,16.41,16.69,16.11,16.52,23501,0
2010-09-28,16.6,16.6,16.29,16.58,9220,0
2010-09-29,16.49,16.84,16.49,16.81,7339,0
2010-09-30,16.95,16.95,16.16,16.32,18518,0
2010-10-01,16.44,16.44,16.11,16.19,9243,0
2010-10-04,15.88,16.15,15.47,15.51,25037,0
2010-10-05,15.69,15.9,15.5,15.8,53586,0
2010-10-06,15.73,15.75,15.45,15.5,19004,0
2010-10-07,15.64,15.64,15.05,15.07,43006,0
2010-10-08,15.12,15.23,14.7,14.96,26476,0
2010-10-11,15.02,15.02,14.76,14.94,21212,0
2010-10-12,14.85,14.85,14.7,14.78,10898,0
2010-10-13,14.81,15.2,14.7,14.96,21353,0
2010-10-14,14.9,15,14.78,14.92,9890,0
2010-10-15,14.95,15,14.84,14.87,24363,0
2010-10-18,14.93,15.46,14.82,15.35,97789,0
2010-10-19,14.84,15.21,14.4,14.58,66483,0
2010-10-20,14.71,15.29,14.7,15.15,81709,0
2010-10-21,15.18,15.69,14.97,15.24,50378,0
2010-10-22,15.3,15.62,15.05,15.28,26203,0
2010-10-25,15.35,15.82,15.35,15.8,33851,0
2010-10-26,15.66,16,15.56,15.9,18666,0
2010-10-27,15.72,16.18,15.6,16.1,14357,0
2010-10-28,16.28,16.47,16.19,16.36,10069,0
2010-10-29,16.34,16.38,16.22,16.26,12690,0
2010-11-01,15.74,16.39,15.74,16.08,10657,0
2010-11-02,16.32,16.76,16.24,16.75,12035,0
2010-11-03,16.43,16.61,15.97,16.25,81460,0
2010-11-04,15.56,16.34,15.56,16.27,55955,0
2010-11-05,16.27,16.48,15.87,16.38,43188,0
2010-11-08,16.26,17.34,16.26,17.23,43395,0
2010-11-09,17.35,17.9,17.29,17.79,95205,0
2010-11-10,17.85,17.95,17.44,17.75,82845,0
2010-11-11,17.75,17.76,17.59,17.59,24797,0
2010-11-12,17.59,17.59,17.18,17.18,17958,0
2010-11-15,17.3,17.3,17.06,17.09,32044,0
2010-11-16,17,17.08,16.17,16.59,47704,0
2010-11-17,16.68,16.8,16.27,16.36,24488,0
2010-11-18,16.5,16.6,15.51,16.6,82208,0
2010-11-19,16.63,16.69,16.5,16.65,27540,0
2010-11-22,16.65,16.94,16.65,16.92,24855,0
2010-11-23,16.74,17.04,16.35,17.03,38353,0
2010-11-24,17.17,18.02,17.17,17.99,29511,0
2010-11-26,17.99,18,17.67,17.9,7520,0
2010-11-29,17.69,18.45,17.49,18.26,23393,0
2010-11-30,17.78,18.18,17.69,17.82,30806,0
2010-12-01,18.12,18.2,17.89,17.98,28541,0
2010-12-02,18,18,17.91,18,14727,0
2010-12-03,18,18.06,17.94,18.06,7433,0
2010-12-06,17.97,18.45,17.94,18.33,28252,0
2010-12-07,18.5,19.01,18.5,18.85,65398,0
2010-12-08,18.99,18.99,18.73,18.75,21646,0
2010-12-09,18.94,18.94,18.64,18.68,20037,0
2010-12-10,18.75,19.19,18.72,19.07,17830,0
2010-12-13,19.08,19.23,18.85,18.89,22104,0
2010-12-14,19.01,19.08,18.8,18.84,19248,0
2010-12-15,18.84,19.02,18.69,18.76,50322,0
2010-12-16,18.75,19.09,18.18,19.07,12772,0
2010-12-17,18.8,18.8,18.17,18.38,59762,0
2010-12-20,18.51,18.55,18.21,18.21,38671,0
2010-12-21,18.18,18.26,18.14,18.23,48241,0
2010-12-22,18.21,18.26,18.12,18.2,32634,0
2010-12-23,18.4,18.49,18.23,18.3,76027,0
2010-12-27,18.18,18.8,18.18,18.71,19359,0
2010-12-28,18.87,18.87,18.46,18.73,18652,0
2010-12-29,18.75,18.93,18.69,18.83,12011,0
2010-12-30,18.76,18.99,18.62,18.73,18085,0
2010-12-31,18.65,18.97,18.65,18.82,9554,0
2011-01-03,18.99,19.24,18.8,19.17,22385,0
2011-01-04,19.17,19.17,18.69,18.7,19020,0
2011-01-05,18.76,19.01,18.76,18.99,18082,0
2011-01-06,18.94,18.94,18.46,18.5,19689,0
2011-01-07,18.44,18.44,17.78,17.78,12415,0
2011-01-10,17.66,18,17.59,17.85,21484,0
2011-01-11,17.88,18.34,17.88,18.31,26234,0
2011-01-12,18.5,18.5,17.91,18,21892,0
2011-01-13,18.05,18.29,17.63,17.74,41447,0
2011-01-14,17.82,17.91,17.68,17.84,21595,0
2011-01-18,17.74,17.89,17.57,17.8,22548,0
2011-01-19,17.99,17.99,16.94,17.01,41522,0
2011-01-20,16.98,17.02,16.67,16.67,19014,0
2011-01-21,16.74,16.84,16.22,16.25,14014,0
2011-01-24,16.17,17.3,16.16,16.87,26764,0
2011-01-25,16.85,17.1,16.6,17.05,28186,0
2011-01-26,17.16,18.24,17.16,18.12,23456,0
2011-01-27,18.14,18.14,17.67,17.71,8577,0
2011-01-28,17.52,17.63,16.78,16.82,20670,0
2011-01-31,16.83,17.11,16.4,16.69,17394,0
2011-02-01,16.78,18.3,16.72,18.27,24919,0
2011-02-02,18.13,18.13,17.47,17.52,9935,0
2011-02-03,17.58,17.58,17.05,17.19,6066,0
2011-02-04,17.23,17.23,16.8,16.84,4587,0
2011-02-07,16.8,17.48,16.8,17.48,5521,0
2011-02-08,17.37,17.61,17.22,17.35,3515,0
2011-02-09,17.21,17.26,16.89,16.94,4525,0
2011-02-10,16.87,17.38,16.87,17.14,6859,0
2011-02-11,17.02,17.96,16.92,17.88,15157,0
2011-02-14,17.8,18.38,17.76,18.04,25483,0
2011-02-15,18.05,18.17,17.87,18.07,12239,0
2011-02-16,18.19,18.31,18,18.3,5771,0
2011-02-18,17.95,19.09,17.95,18.88,12710,0
2011-02-22,18.78,18.78,17.81,17.85,17083,0
2011-02-23,18.1,18.1,17.6,17.75,12580,0
2011-02-24,17.86,18.17,17.84,18.17,11773,0
2011-02-25,17.97,18.76,17.95,18.56,20836,0
2011-02-28,17.8,19.22,17.8,18.95,42057,0
2011-03-01,18.89,18.89,18.43,18.75,24418,0
2011-03-02,18.67,18.82,18.49,18.79,9779,0
2011-03-03,18.79,18.99,18.57,18.69,19956,0
2011-03-04,18.64,18.64,18.34,18.53,13594,0
2011-03-07,18.48,18.55,18.08,18.18,40197,0
2011-03-08,18.01,18.37,17.93,18.09,28588,0
2011-03-09,18,18.27,17.99,18.05,29264,0
2011-03-10,17.79,17.79,17.34,17.68,31989,0
2011-03-11,17.78,18.36,17.59,18.27,25925,0
2011-03-14,17.99,19.04,17.99,18.38,10650,0
2011-03-15,18.28,18.28,17.85,17.9,11011,0
2011-03-16,17.95,18.05,17.59,17.84,15973,0
2011-03-17,18.27,18.4,17.83,18.07,23561,0
2011-03-18,18.18,18.6,17.48,18.45,55098,0
2011-03-21,18.34,18.79,18.19,18.27,10556,0
2011-03-22,18.28,18.82,17.78,18.47,60284,0
2011-03-23,18.39,18.43,18.13,18.18,7197,0
2011-03-24,18.37,18.73,18.06,18.19,16325,0
2011-03-25,18.24,18.24,17.86,17.89,39265,0
2011-03-28,17.91,17.91,17.45,17.72,32097,0
2011-03-29,17.52,17.96,17.42,17.86,44395,0
2011-03-30,17.85,17.97,17.46,17.79,36223,0
2011-03-31,17.7,17.8,17.51,17.55,18940,0
2011-04-01,17.72,17.8,17.62,17.7,10909,0
2011-04-04,17.67,17.8,17.41,17.49,8724,0
2011-04-05,17.39,17.44,17.31,17.43,12076,0
2011-04-06,17.49,18.15,17.44,17.9,18518,0
2011-04-07,17.8,17.99,17.74,17.76,31132,0
2011-04-08,17.87,17.89,17.51,17.51,18403,0
2011-04-11,17.64,17.68,17.36,17.36,12507,0
2011-04-12,17.31,17.53,17.25,17.25,13552,0
2011-04-13,17.19,17.49,17.18,17.39,26444,0
2011-04-14,17.35,17.72,17.35,17.59,33539,0
2011-04-15,17.59,17.68,17.44,17.46,56715,0
2011-04-18,17.15,17.28,17.09,17.14,24476,0
2011-04-19,17.31,17.31,17.1,17.2,9476,0
2011-04-20,17.55,17.67,17.35,17.6,114089,0
2011-04-21,17.25,17.6,17.2,17.43,43162,0
2011-04-25,17.44,17.44,16.86,17.22,19707,0
2011-04-26,17.3,17.45,17.25,17.31,26319,0
2011-04-27,17.36,17.61,17.36,17.61,10807,0
2011-04-28,17.56,17.88,17.56,17.8,13703,0
2011-04-29,17.81,17.97,17.81,17.91,8550,0
2011-05-02,17.67,18.14,17.35,17.35,11017,0
2011-05-03,17.4,17.58,17.03,17.1,27690,0
2011-05-04,17.22,17.58,17.13,17.2,15402,0
2011-05-05,16.87,17.26,16.87,17.07,15499,0
2011-05-06,17.29,17.53,17.29,17.53,17298,0
2011-05-09,17.42,17.86,17.42,17.78,9336,0
2011-05-10,17.84,18.35,17.72,18.33,12691,0
2011-05-11,18.21,18.27,17.82,17.82,11957,0
2011-05-12,17.86,18.22,17.8,18.15,15822,0
2011-05-13,18,18.09,17.84,18.01,15774,0
2011-05-16,17.82,18.04,17.82,17.96,12418,0
2011-05-17,17.35,17.79,17.25,17.6,11936,0
2011-05-18,17.6,17.99,17.6,17.83,16061,0
2011-05-19,17.83,17.98,17.71,17.87,11898,0
2011-05-20,17.68,17.92,17.66,17.77,20086,0
2011-05-23,17.39,17.47,17.14,17.22,22324,0
2011-05-24,17.23,17.28,17.02,17.23,20993,0
2011-05-25,17.12,17.53,17.12,17.46,11144,0
2011-05-26,17.45,17.99,17.22,17.99,27226,0
2011-05-27,17.96,17.96,17.75,17.82,17614,0
2011-05-31,18.05,18.78,17.78,18.78,78612,0
2011-06-01,18.56,18.62,17.9,17.94,21877,0
2011-06-02,18.02,18.13,17.79,17.83,7615,0
2011-06-03,17.51,17.77,17.51,17.59,17680,0
2011-06-06,17.65,17.71,17.53,17.6,16943,0
2011-06-07,17.64,17.97,17.6,17.76,10291,0
2011-06-08,17.65,18.37,17.65,18.03,19822,0
2011-06-09,18.14,18.19,18,18.05,4832,0
2011-06-10,17.9,17.99,17.74,17.86,10139,0
2011-06-13,17.98,18.25,17.98,18,10441,0
2011-06-14,18.21,18.35,18,18.32,16320,0
2011-06-15,18.08,18.25,17.97,17.99,13129,0
2011-06-16,18.42,18.9,18,18.87,19383,0
2011-06-17,18.8,18.8,18.13,18.15,39646,0
2011-06-20,18.08,18.11,17.84,18.11,11989,0
2011-06-21,18.25,18.49,18.25,18.46,10867,0
2011-06-22,18.33,18.34,17.96,17.96,8256,0
2011-06-23,17.75,18.02,17.7,18.02,7992,0
2011-06-24,18.06,18.39,18.06,18.33,68667,0
2011-06-27,18.21,18.59,18,18.06,18645,0
2011-06-28,18.13,18.14,17.83,18.04,13778,0
2011-06-29,18.04,18.1,18,18,3716,0
2011-06-30,18.09,18.09,17.92,18.01,9260,0
2011-07-01,17.95,18.22,17.92,18.21,7107,0
2011-07-05,18.24,18.76,18.1,18.58,11748,0
2011-07-06,18.56,18.88,18.56,18.84,8017,0
2011-07-07,18.79,19,18.43,19,19112,0
2011-07-08,18.94,18.94,18.51,18.55,8973,0
2011-07-11,18.36,18.61,18.17,18.2,6791,0
2011-07-12,18.22,18.31,18.08,18.18,10340,0
2011-07-13,18.36,19,18.36,18.93,28444,0
2011-07-14,19,19,18.65,18.77,8012,0
2011-07-15,18.8,18.8,18.54,18.65,15280,0
2011-07-18,18.68,18.96,18.41,18.51,3838,0
2011-07-19,18.27,18.8,18.19,18.8,15995,0
2011-07-20,18.75,18.75,18.29,18.66,5394,0
2011-07-21,18.76,19,18.55,18.98,20207,0
2011-07-22,18.99,18.99,18.36,18.43,9651,0
2011-07-25,18.17,18.17,17.95,17.96,11527,0
2011-07-26,18.01,18.03,17.86,17.86,19663,0
2011-07-27,17.87,17.88,17.01,17.16,19133,0
2011-07-28,17.16,17.42,16.8,17.21,15234,0
2011-07-29,16.99,17.19,16.74,17.09,64498,0
2011-08-01,17.44,17.44,17.01,17.09,18810,0
2011-08-02,16.72,17.25,16.72,16.73,38928,0
2011-08-03,16.69,17.34,16.69,17,33889,0
2011-08-04,17.01,17.06,16.72,16.76,43313,0
2011-08-05,16.98,17.1,16.02,16.94,32488,0
2011-08-08,16.45,16.98,14.02,14.07,44033,0
2011-08-09,14.45,16.9,14.45,16.9,37817,0
2011-08-10,16.32,16.69,14.96,15.38,27390,0
2011-08-11,15.52,16.43,15.4,15.85,25200,0
2011-08-12,15.93,15.98,15.15,15.42,23896,0
2011-08-15,15.7,16.74,15.5,15.7,16043,0
2011-08-16,15.51,16.01,14.76,14.89,21374,0
2011-08-17,14.98,15.39,14.6,14.99,23732,0
2011-08-18,14.5,14.91,14.07,14.08,22921,0
2011-08-19,14.04,14.39,14.02,14.09,12907,0
2011-08-22,14.55,14.71,14.16,14.21,16245,0
2011-08-23,14.23,14.61,14.12,14.57,14245,0
2011-08-24,14.47,14.76,14.25,14.66,7424,0
2011-08-25,14.41,14.81,14.12,14.12,10348,0
2011-08-26,14.14,14.48,14.14,14.28,8199,0
2011-08-29,14.47,15.11,14.47,15.05,21954,0
2011-08-30,14.85,15.3,14.46,14.81,8518,0
2011-08-31,15.01,15.02,14.82,14.82,13630,0
2011-09-01,14.85,14.87,14.25,14.25,10945,0
2011-09-02,14.31,14.54,14.11,14.11,24816,0
2011-09-06,14.12,14.22,14.01,14.13,7442,0
2011-09-07,14.25,14.74,14.24,14.67,16223,0
2011-09-08,14.48,14.62,13.98,13.99,13581,0
2011-09-09,14.04,14.05,13.08,13.11,33150,0
2011-09-12,12.9,13.24,12.9,13.18,6362,0
2011-09-13,13.4,13.4,13.2,13.31,10480,0
2011-09-14,13.4,13.62,13.28,13.6,12822,0
2011-09-15,12.94,13.5,12.94,13.47,6649,0
2011-09-16,13.5,13.56,13.4,13.5,21369,0
2011-09-19,13.11,13.55,13.11,13.5,14319,0
2011-09-20,13.5,13.8,13.5,13.68,63385,0
2011-09-21,13.71,13.94,13.65,13.66,33318,0
2011-09-22,13.24,13.95,13.24,13.53,26016,0
2011-09-23,13.57,13.75,13.21,13.75,28577,0
2011-09-26,13.8,14.19,13.6,14.1,28374,0
2011-09-27,14.11,14.57,14,14.31,25905,0
2011-09-28,14.25,14.59,14,14,21432,0
2011-09-29,14.4,14.75,14,14.57,6847,0
2011-09-30,14.24,14.37,14,14.08,21471,0
2011-10-03,14.11,14.11,13.06,13.06,18674,0
2011-10-04,13.15,14.05,13.15,13.88,34131,0
2011-10-05,13.92,14.86,13.55,14.7,12817,0
2011-10-06,14.65,14.65,14.18,14.47,15730,0
2011-10-07,14.23,14.47,13.67,13.81,31980,0
2011-10-10,14.05,14.28,13.35,14.26,28267,0
2011-10-11,14.02,14.33,14,14.32,13681,0
2011-10-12,14.33,15,14.33,15,12064,0
2011-10-13,14.76,15.29,14.65,15.29,9259,0
2011-10-14,15.36,15.36,14.01,14.99,30579,0
2011-10-17,14.61,14.76,14.16,14.16,28704,0
2011-10-18,14.35,15,14.35,14.99,24041,0
2011-10-19,14.91,14.95,14.52,14.55,15020,0
2011-10-20,14.52,14.64,14.39,14.51,9527,0
2011-10-21,14.8,15,14.77,15,15739,0
2011-10-24,15,15.61,14.66,15.59,16375,0
2011-10-25,15.46,15.49,14.95,15.17,20259,0
2011-10-26,15.44,16.23,15.22,16.17,16466,0
2011-10-27,16.08,17.25,15.86,17.21,44449,0
2011-10-28,17.22,17.34,16.8,16.88,17075,0
2011-10-31,16.56,16.69,16,16,9200,0
2011-11-01,15.21,15.57,14.79,14.8,23375,0
2011-11-02,15.26,16,14.5,15.83,24841,0
2011-11-03,16.04,16.29,15.79,16.26,16029,0
2011-11-04,15.95,15.95,15.27,15.55,9580,0
2011-11-07,15.45,15.55,14.85,15.36,36718,0
2011-11-08,15.45,15.69,15.23,15.49,25263,0
2011-11-09,15.18,15.28,14.71,14.77,58158,0
2011-11-10,15,15.44,14.96,15.02,28553,0
2011-11-11,15.15,15.48,15.15,15.37,29521,0
2011-11-14,15.32,15.36,14.82,14.93,12575,0
2011-11-15,15.04,15.22,14.68,15.18,9599,0
2011-11-16,15.15,15.24,14.77,14.91,52234,0
2011-11-17,15.03,15.17,14.91,14.91,12128,0
2011-11-18,14.83,15.1,14.83,15.01,20628,0
2011-11-21,14.88,15.02,14.62,14.73,28864,0
2011-11-22,14.68,15.19,14.61,14.61,54005,0
2011-11-23,14.51,14.65,14.4,14.47,38959,0
2011-11-25,14.26,14.41,14,14.08,5144,0
2011-11-28,14.41,14.75,14.25,14.75,22653,0
2011-11-29,14.7,15,14.48,14.54,2243,0
2011-11-30,15.38,15.49,14.4,15.11,69786,0
2011-12-01,15.09,15.09,14.39,14.5,20359,0
2011-12-02,14.86,14.86,14,14.1,35848,0
2011-12-05,14.36,14.5,14.07,14.34,29124,0
2011-12-06,14.31,14.55,14.05,14.45,14418,0
2011-12-07,14.38,14.58,14.31,14.44,21441,0
2011-12-08,14.3,14.42,13.58,14.07,44439,0
2011-12-09,14.13,14.75,13.98,14.66,15834,0
2011-12-12,14.35,14.67,14.33,14.6,8920,0
2011-12-13,14.69,14.69,14.2,14.26,29254,0
2011-12-14,14.28,15.25,14.21,15.23,24825,0
2011-12-15,15.29,15.5,15.11,15.5,8853,0
2011-12-16,15.49,15.64,14.5,14.66,45978,0
2011-12-19,14.97,15.1,14.52,14.61,21452,0
2011-12-20,14.98,15.99,14.93,15.95,32678,0
2011-12-21,15.93,15.93,15.4,15.73,5616,0
2011-12-22,15.98,15.99,15.58,15.85,5703,0
2011-12-23,15.82,15.82,15.57,15.57,8176,0
2011-12-27,15.49,15.49,15.02,15.36,5623,0
2011-12-28,15.32,15.62,15.25,15.39,11085,0
2011-12-29,15.73,16,15.51,15.97,11233,0
2011-12-30,15.75,16.69,15.73,16.47,13178,0
2012-01-03,16.82,16.96,16.16,16.8,26317,0
2012-01-04,16.68,16.85,16,16.53,14697,0
2012-01-05,16.39,16.54,16.38,16.54,16512,0
2012-01-06,16.12,16.71,16,16.64,19067,0
2012-01-09,16.33,16.71,16.22,16.51,21342,0
2012-01-10,15.81,16.75,15.81,16.68,11707,0
2012-01-11,16.54,16.98,16.5,16.96,7231,0
2012-01-12,16.51,16.73,16.37,16.71,3136,0
2012-01-13,16.57,16.62,16.14,16.18,13565,0
2012-01-17,16.51,16.69,15.5,16.16,38304,0
2012-01-18,16.17,16.42,16.04,16.36,16595,0
2012-01-19,16.67,16.67,16.16,16.24,17679,0
2012-01-20,16.24,16.28,16,16.18,11084,0
2012-01-23,15.53,16.18,15.53,16.03,6175,0
2012-01-24,15.99,16.3,15.99,16.17,18380,0
2012-01-25,15.94,16.25,15.94,16.22,8661,0
2012-01-26,16.21,16.38,16,16.25,9990,0
2012-01-27,16.14,16.46,16.08,16.46,5780,0
2012-01-30,16.43,16.57,16.06,16.55,9486,0
2012-01-31,16.2,16.84,16.2,16.54,18322,0
2012-02-01,16.62,16.62,16.42,16.59,25023,0
2012-02-02,16.58,16.83,16.37,16.82,12119,0
2012-02-03,17,17.3,16.91,17.3,18442,0
2012-02-06,17.25,17.4,17.09,17.39,4318,0
2012-02-07,17.29,17.4,17.22,17.3,3981,0
2012-02-08,17.3,17.65,17.11,17.65,6185,0
2012-02-09,17.54,17.75,17.52,17.59,14540,0
2012-02-10,17.39,17.43,17.26,17.26,2403,0
2012-02-13,17.38,17.47,17.2,17.47,11458,0
2012-02-14,17.19,17.29,17.06,17.1,2253,0
2012-02-15,17.13,17.13,16.39,16.47,15172,0
2012-02-16,16.31,16.34,16.18,16.29,7792,0
2012-02-17,16.41,16.65,16.37,16.65,11314,0
2012-02-21,16.54,16.71,16.5,16.54,2739,0
2012-02-22,16.49,16.66,16.28,16.33,5438,0
2012-02-23,16.35,16.6,16.21,16.54,6357,0
2012-02-24,16.32,16.7,16.17,16.58,6673,0
2012-02-27,16.5,16.67,16.4,16.46,3306,0
2012-02-28,16.21,16.81,16.12,16.33,5901,0
2012-02-29,17.66,17.66,15.74,15.89,19542,0
2012-03-01,16,16.3,15.76,16,14868,0
2012-03-02,16.02,16.25,15.85,15.87,36978,0
2012-03-05,15.94,16.46,15.94,16.46,5911,0
2012-03-06,16.26,16.35,16,16.1,27852,0
2012-03-07,15.96,16.26,15.96,16.25,12606,0
2012-03-08,16.16,16.35,16.06,16.32,15904,0
2012-03-09,16.26,16.69,16.24,16.6,36574,0
2012-03-12,16.7,16.72,16.47,16.63,21704,0
2012-03-13,16.83,16.83,16.62,16.78,24797,0
2012-03-14,16.79,16.82,16.63,16.74,9376,0
2012-03-15,16.76,16.91,16.53,16.87,14805,0
2012-03-16,16.83,17,16.81,17,39322,0
2012-03-19,17.05,17.14,16.85,16.9,34865,0
2012-03-20,16.8,16.87,16.76,16.85,6830,0
2012-03-21,16.88,16.97,16.78,16.83,6838,0
2012-03-22,16.71,16.8,16.41,16.76,9367,0
2012-03-23,16.4,17,16.37,16.96,12009,0
2012-03-26,16.89,17.09,16.66,16.92,14039,0
2012-03-27,16.87,16.87,16.36,16.46,34737,0
2012-03-28,16.5,16.64,16.29,16.56,11231,0
2012-03-29,16.35,16.39,16,16.24,8218,0
2012-03-30,16.34,16.37,15.8,15.85,15798,0
2012-04-02,16.08,17.06,15.83,16.89,20808,0
2012-04-03,16.82,16.95,16.42,16.54,9344,0
2012-04-04,16.43,16.5,16.13,16.14,10440,0
2012-04-05,16.15,16.32,16.1,16.24,2739,0
2012-04-09,15.87,16.22,15.27,15.27,43095,0
2012-04-10,15.37,15.55,14.42,14.5,22430,0
2012-04-11,14.62,15.1,14.6,15.06,22155,0
2012-04-12,14.93,15.88,14.93,15.72,14966,0
2012-04-13,15.56,15.56,15.02,15.12,8758,0
2012-04-16,15.15,15.73,15.15,15.41,5315,0
2012-04-17,15.59,16.37,15.57,16.07,8868,0
2012-04-18,15.97,16.34,15.86,15.89,7084,0
2012-04-19,15.89,16.06,15.65,15.66,13608,0
2012-04-20,16.19,16.21,15.9,16.04,29279,0
2012-04-23,15.7,15.82,15.37,15.48,17158,0
2012-04-24,15.43,15.78,15.35,15.73,15870,0
2012-04-25,15.89,16.15,15.81,16.06,10812,0
2012-04-26,15.97,16.11,15.5,16.03,7082,0
2012-04-27,16.05,16.25,15.69,16,9910,0
2012-04-30,15.92,16,15.45,15.5,11342,0
2012-05-01,15.42,15.89,15.4,15.5,26758,0
2012-05-02,15.46,15.98,15.4,15.9,20325,0
2012-05-03,15.78,15.92,15.78,15.84,16489,0
2012-05-04,15.73,16.05,15.5,15.55,19859,0
2012-05-07,15.62,15.97,15.62,15.84,4446,0
2012-05-08,15.79,16.48,15.79,16.32,52845,0
2012-05-09,16.12,16.64,16,16.37,96673,0
2012-05-10,16.61,16.78,15.77,16.56,48465,0
2012-05-11,16.4,16.41,16.3,16.36,16244,0
2012-05-14,16.25,16.5,16.24,16.36,20081,0
2012-05-15,16.33,16.5,16.3,16.42,6341,0
2012-05-16,16.5,16.81,16.17,16.63,20630,0
2012-05-17,16.75,16.75,16.24,16.5,19093,0
2012-05-18,16.46,16.79,16.46,16.52,12823,0
2012-05-21,16.65,17.25,16.65,16.96,35919,0
2012-05-22,16.91,17.14,16.5,16.59,21317,0
2012-05-23,16.48,16.79,16.48,16.71,19789,0
2012-05-24,16.66,16.88,16.6,16.72,8238,0
2012-05-25,16.78,16.9,16.59,16.75,6609,0
2012-05-29,16.82,16.82,16.44,16.66,21095,0
2012-05-30,16.53,16.66,16.45,16.45,31025,0
2012-05-31,16.54,16.66,16.14,16.26,54308,0
2012-06-01,16.01,16.01,15.19,15.25,34900,0
2012-06-04,15.34,15.66,15.01,15.14,48525,0
2012-06-05,15.34,16.09,15.25,15.98,28415,0
2012-06-06,16.02,16.72,15.73,16.61,37669,0
2012-06-07,16.74,16.74,16.11,16.23,62575,0
2012-06-08,16.24,16.6,15.96,16.14,55869,0
2012-06-11,16.41,16.41,15.83,15.93,48422,0
2012-06-12,16.11,16.38,15.98,16.33,39021,0
2012-06-13,16.29,16.64,16.13,16.4,52828,0
2012-06-14,16.51,16.92,16.05,16.58,56631,0
2012-06-15,16.5,16.95,16.43,16.95,73646,0
2012-06-18,16.71,17.12,16.71,16.87,45707,0
2012-06-19,16.95,17.01,16.79,16.95,22933,0
2012-06-20,16.87,16.99,16.77,16.99,10164,0
2012-06-21,16.6,16.98,16.58,16.74,18390,0
2012-06-22,16.73,17.17,16.73,16.95,220017,0
2012-06-25,16.58,16.96,16.58,16.84,17331,0
2012-06-26,16.83,16.84,16.58,16.8,14506,0
2012-06-27,16.71,16.93,16.6,16.74,24263,0
2012-06-28,16.54,16.86,16.38,16.56,8675,0
2012-06-29,16.98,16.98,16.563,16.77,22908,0
2012-07-02,16.8,16.8,16.43,16.53,31414,0
2012-07-03,16.5,16.9,16.4,16.9,24951,0
2012-07-05,16.85,16.95,16.8,16.91,7802,0
2012-07-06,16.74,17.05,16.15,16.88,17698,0
2012-07-09,16.86,16.91,16.71,16.77,11163,0
2012-07-10,16.84,16.84,16.38,16.42,29699,0
2012-07-11,16.49,16.64,16.09,16.56,27538,0
2012-07-12,16.33,16.83,16.23,16.8,10956,0
2012-07-13,16.93,17.09,16.84,16.95,25836,0
2012-07-16,16.95,16.95,16.76,16.85,11200,0
2012-07-17,16.95,16.95,16.36,16.49,27190,0
2012-07-18,16.46,17.07,16.46,16.96,27628,0
2012-07-19,17.05,17.49,17.01,17.01,12610,0
2012-07-20,16.85,16.85,16.27,16.4,19506,0
2012-07-23,16.09,16.91,15.83,16.6,43012,0
2012-07-24,16.35,16.35,16,16.04,28641,0
2012-07-25,16.21,16.74,16.15,16.38,36745,0
2012-07-26,16.62,16.89,16.62,16.77,9284,0
2012-07-27,16.83,17.24,16.8,17.09,41395,0
2012-07-30,16.93,17.04,16.65,16.65,4514,0
2012-07-31,16.62,17,16.5,16.55,38041,0
2012-08-01,16.54,16.54,15.9,15.9,18368,0
2012-08-02,15.74,15.74,15.19,15.55,13846,0
2012-08-03,15.95,16.39,15.64,16.26,21507,0
2012-08-06,16.24,16.84,16.11,16.23,32658,0
2012-08-07,16.4,16.63,16.08,16.36,41596,0
2012-08-08,16.34,16.73,16.18,16.62,10175,0
2012-08-09,16.66,16.74,16.35,16.53,40995,0
2012-08-10,16.57,16.75,16.47,16.71,3754,0
2012-08-13,16.6,16.69,16.45,16.69,4894,0
2012-08-14,16.72,17,16.08,16.21,28387,0
2012-08-15,16.19,16.39,15.92,16.39,8253,0
2012-08-16,16.4,16.55,16.04,16.33,46052,0
2012-08-17,16.25,17,16.25,16.99,30941,0
2012-08-20,16.92,16.98,16.53,16.96,10626,0
2012-08-21,16.96,16.98,16.55,16.66,37519,0
2012-08-22,16.72,16.9,16.37,16.82,23744,0
2012-08-23,16.79,16.83,16.49,16.55,20374,0
2012-08-24,16.46,16.88,16.46,16.74,8340,0
2012-08-27,16.79,16.79,16.41,16.64,4594,0
2012-08-28,16.6,16.75,16.6,16.74,7869,0
2012-08-29,16.75,16.75,16.11,16.46,35639,0
2012-08-30,16.131,16.25,16.131,16.17,18913,0
2012-08-31,16.29,16.29,16.1,16.14,13025,0
2012-09-04,16.15,16.15,15.65,16.09,21624,0
2012-09-05,16.14,16.64,16.14,16.51,39728,0
2012-09-06,16.68,17,16.29,17,60029,0
2012-09-07,17,17,16.66,16.86,60780,0
2012-09-10,16.91,16.98,16.8,16.9,15558,0
2012-09-11,16.9,17.15,16.81,17.03,24543,0
2012-09-12,17.15,17.15,16.652,16.97,6586,0
2012-09-13,16.96,17.4,16.75,17.36,45360,0
2012-09-14,17.4,17.78,16.96,17.04,45236,0
2012-09-17,17.02,17.48,17.02,17.42,20400,0
2012-09-18,17.42,17.43,16.9,17.33,34903,0
2012-09-19,17.32,17.32,17.06,17.21,14932,0
2012-09-20,17.06,17.26,16.922,17.15,17957,0
2012-09-21,17,17.29,16.99,17.29,44293,0
2012-09-24,17.18,17.61,17.05,17.55,29345,0
2012-09-25,17.71,17.91,17.27,17.39,15824,0
2012-09-26,17.11,17.69,17.11,17.57,31838,0
2012-09-27,17.7,18.2,17.44,18.02,30747,0
2012-09-28,17.9,18.037,17.67,17.83,23326,0
2012-10-01,18,18.2,17.76,18.13,47359,0
2012-10-02,18.25,18.49,17.9,18.47,63930,0
2012-10-03,18.5,18.5,17.39,17.69,31044,0
2012-10-04,17.82,18.21,17.41,17.88,28845,0
2012-10-05,18,18.26,17.78,18.23,23148,0
2012-10-08,18.12,18.29,17.9,17.96,23750,0
2012-10-09,18.04,18.04,16.88,17.25,26590,0
2012-10-10,17.33,17.52,17.08,17.51,21623,0
2012-10-11,17.41,17.89,17.41,17.75,12942,0
2012-10-12,17.81,17.81,16.85,16.99,57427,0
2012-10-15,17.02,17.07,16.59,16.92,16484,0
2012-10-16,17.08,17.08,16.5,16.65,27868,0
2012-10-17,16.63,16.86,16.38,16.58,15402,0
2012-10-18,16.61,16.68,15.52,15.52,37239,0
2012-10-19,15.42,15.42,15.01,15.14,71627,0
2012-10-22,15.25,15.95,15.24,15.84,32706,0
2012-10-23,15.72,15.9,15.54,15.77,20278,0
2012-10-24,15.65,16.17,15.6,16.06,19854,0
2012-10-25,16.07,16.18,16.05,16.12,3532,0
2012-10-26,16.07,16.37,15.77,16.12,29555,0
2012-10-31,16.24,16.7,15.55,16.7,23901,0
2012-11-01,16.75,17,16.33,16.92,32895,0
2012-11-02,17,17,15.87,15.98,22577,0
2012-11-05,15.95,16.16,15.852,15.86,4268,0
2012-11-06,15.84,16.18,15.84,16.12,6794,0
2012-11-07,15.88,16.6,15.68,16,72064,0
2012-11-08,16.06,16.21,15.95,15.99,19630,0
2012-11-09,15.88,16.27,15.88,16.14,3505,0
2012-11-12,16.14,17.08,16.14,16.86,54649,0
2012-11-13,16.45,16.92,16.45,16.45,7270,0
2012-11-14,16.54,16.94,16.13,16.15,10899,0
2012-11-15,16.28,16.52,16.05,16.21,12181,0
2012-11-16,16.15,16.55,16.04,16.33,12700,0
2012-11-19,16.5,16.5,16.25,16.49,8312,0
2012-11-20,16.49,16.49,16.15,16.28,6529,0
2012-11-21,16.42,16.5,16.26,16.5,6135,0
2012-11-23,16.5,16.75,16.28,16.64,34867,0
2012-11-26,16.65,16.75,16.65,16.74,9740,0
2012-11-27,16.66,16.84,16.52,16.84,13690,0
2012-11-28,16.91,16.96,16.74,16.96,5970,0
2012-11-29,16.54,17,16.45,16.45,21160,0
2012-11-30,16.55,17,16.44,16.99,43482,0
2012-12-03,17,17,16.11,16.2,28768,0
2012-12-04,16.2,16.2,16,16.13,12910,0
2012-12-05,16.4,16.75,15.91,16.69,19973,0
2012-12-06,16.66,16.69,16.12,16.15,8077,0
2012-12-07,16.18,16.29,15.89,15.92,44075,0
2012-12-10,16,16,15.835,16,14765,0
2012-12-11,16.14,16.71,16.125,16.66,9617,0
2012-12-12,16.48,16.64,16.31,16.39,11502,0
2012-12-13,16.46,16.56,16.32,16.41,5371,0
2012-12-14,16.46,16.58,16.26,16.38,10995,0
2012-12-17,16.38,16.84,16.27,16.66,11423,0
2012-12-18,16.55,16.73,16.35,16.6,25573,0
2012-12-19,16.368,16.83,16.368,16.65,38813,0
2012-12-20,16.61,17,16.5,17,17607,0
2012-12-21,16.65,16.99,16.51,16.71,44160,0
2012-12-24,16.75,16.75,16.5,16.53,3720,0
2012-12-26,16.6,16.74,16.36,16.44,19044,0
2012-12-27,16.42,16.75,16.29,16.69,7208,0
2012-12-28,16.63,16.94,16.57,16.8,7005,0
2012-12-31,16.83,16.99,16.54,16.95,16564,0
2013-01-02,16.61,17,16.61,16.81,67289,0
2013-01-03,16.9,17,16.61,16.95,26438,0
2013-01-04,16.97,16.98,16.5,16.89,95675,0
2013-01-07,16.88,17.05,16.8,16.82,63806,0
2013-01-08,16.85,16.99,16.66,16.89,22702,0
2013-01-09,16.9,16.95,16.8,16.87,17642,0
2013-01-10,16.87,16.88,16.8,16.87,9512,0
2013-01-11,16.9,16.92,16.56,16.84,21081,0
2013-01-14,16.84,16.97,16.82,16.89,9101,0
2013-01-15,16.96,17,16.81,16.98,13090,0
2013-01-16,16.96,16.96,16.8,16.8,62493,0
2013-01-17,16.97,17,16.81,17,21650,0
2013-01-18,16.94,17.49,16.87,17.47,28829,0
2013-01-22,17.5,18.41,17.5,18.31,50647,0
2013-01-23,18.26,18.83,18.135,18.63,30174,0
2013-01-24,18.72,18.74,18.4,18.62,21499,0
2013-01-25,18.75,18.96,18.63,18.8,48198,0
2013-01-28,18.88,19.18,18.74,19.18,21481,0
2013-01-29,19.11,19.54,19.02,19.39,67584,0
2013-01-30,19.3,19.44,19.12,19.32,17332,0
2013-01-31,19.33,19.55,19.07,19.19,54218,0
2013-02-01,19.34,19.34,18.81,19.15,21403,0
2013-02-04,18.99,18.99,17.68,18.29,75067,0
2013-02-05,18.33,19,18.33,18.99,11705,0
2013-02-06,18.9,19,18.83,18.93,3748,0
2013-02-07,18.93,19,18.66,18.7,6520,0
2013-02-08,18.71,18.86,18.65,18.66,6586,0
2013-02-11,18.57,18.58,18.46,18.57,1340,0
2013-02-12,18.49,18.71,18.49,18.7,2716,0
2013-02-13,18.66,18.66,18.52,18.55,3351,0
2013-02-14,18.55,18.67,18.513,18.57,3174,0
2013-02-15,18.72,18.81,18.46,18.72,16513,0
2013-02-19,18.7,18.7,18.28,18.69,11648,0
2013-02-20,18.65,18.99,18.53,18.57,13852,0
2013-02-21,18.32,18.53,18.19,18.31,5680,0
2013-02-22,18.43,18.5,18.3,18.5,8943,0
2013-02-25,18.5,18.88,18.41,18.55,25075,0
2013-02-26,18.65,18.82,18.29,18.72,22918,0
2013-02-27,18.72,19,18.71,18.98,21782,0
2013-02-28,18.775,18.972,18.27,18.41,42758,0
2013-03-01,18.19,18.43,18.11,18.28,16702,0
2013-03-04,18.26,18.441,18.132,18.31,25122,0
2013-03-05,18.25,18.43,18.21,18.43,23527,0
2013-03-06,18.27,18.5,18.2,18.42,53999,0
2013-03-07,18.37,18.37,18.09,18.24,35020,0
2013-03-08,18.21,18.54,17.91,18.1,101682,0
2013-03-11,18.1,18.19,17.735,18.04,38640,0
2013-03-12,17.95,18.48,17.95,18.43,10923,0
2013-03-13,18.5,18.73,18.4,18.68,5600,0
2013-03-14,18.66,19,18.6,18.92,12727,0
2013-03-15,19,19.24,18.65,19.08,57410,0
2013-03-18,18.94,19.54,18.79,19.51,26617,0
2013-03-19,19.54,19.54,19.19,19.26,6246,0
2013-03-20,19.5,19.8,19.39,19.8,17575,0
2013-03-21,19.51,19.73,19.42,19.53,13587,0
2013-03-22,19.45,19.94,19.3,19.82,22681,0
2013-03-25,19.87,20.1,19.8,20.1,45863,0
2013-03-26,20.14,20.35,20.13,20.35,8912,0
2013-03-27,20.19,20.48,20.18,20.32,3567,0
2013-03-28,20.41,20.71,20.3,20.69,28691,0
2013-04-01,20.7,20.7,20.33,20.33,52955,0
2013-04-02,20.61,21.16,20.41,20.76,23985,0
2013-04-03,20.78,21.07,20.07,20.75,45615,0
2013-04-04,20.79,20.79,20.08,20.21,11844,0
2013-04-05,20,20.27,19.91,20.02,11964,0
2013-04-08,20.14,20.15,19.34,19.48,34879,0
2013-04-09,19.58,19.632,19.05,19.28,21888,0
2013-04-10,19.31,19.88,19.18,19.79,24555,0
2013-04-11,19.71,19.73,19.47,19.61,5573,0
2013-04-12,19.4,19.71,19.32,19.48,19907,0
2013-04-15,19.27,19.27,18.43,18.72,21035,0
2013-04-16,19.03,19.78,18.51,19.53,18559,0
2013-04-17,19.66,19.73,18.531,19.45,27189,0
2013-04-18,18.77,19.69,18.06,19.22,37387,0
2013-04-19,19.16,19.54,18.97,19.48,27484,0
2013-04-22,19.4,19.4,18.57,18.79,30473,0
2013-04-23,19.03,19.03,18.55,18.69,16780,0
2013-04-24,18.78,19.23,18.61,19.23,21676,0
2013-04-25,18.81,18.81,18.341,18.75,53075,0
2013-04-26,18.65,18.65,18.21,18.34,41613,0
2013-04-29,18.45,18.5,18.3,18.47,9427,0
2013-04-30,18.45,18.5,18.29,18.5,41542,0
2013-05-01,18.37,18.48,18.04,18.05,35794,0
2013-05-02,18.08,18.49,18.08,18.42,27035,0
2013-05-03,18.5,18.5,18.1,18.21,22609,0
2013-05-06,18.252,18.482,18.25,18.43,15895,0
2013-05-07,18.4,18.5,18.26,18.41,18752,0
2013-05-08,18.3,18.6,18.25,18.37,20952,0
2013-05-09,18.41,18.52,18.15,18.25,20280,0
2013-05-10,18.32,18.32,17.92,18.09,21060,0
2013-05-13,17.8,18.1,17.8,18.03,23325,0
2013-05-14,18.01,18.47,18,18.44,29730,0
2013-05-15,18.34,18.8,18.24,18.24,34107,0
2013-05-16,18.25,18.34,17.96,18,37077,0
2013-05-17,18.02,18.15,17.95,18,25791,0
2013-05-20,17.95,18.26,17.95,18.23,7630,0
2013-05-21,18.24,18.43,18,18.17,12619,0
2013-05-22,18.14,18.35,17.82,17.9,21702,0
2013-05-23,17.81,18.19,17.81,18.18,8288,0
2013-05-24,18.11,18.24,18,18.14,3229,0
2013-05-28,18.31,18.37,18.1,18.24,51793,0
2013-05-29,18.22,18.22,18.17,18.17,3588,0
2013-05-30,18.18,18.28,18.18,18.2,6195,0
2013-05-31,18.05,18.28,18.05,18.2,7916,0
2013-06-03,18.2,18.29,17.85,18.2,37773,0
2013-06-04,18.17,18.17,17.87,17.94,11048,0
2013-06-05,18,18.09,17.92,17.96,10162,0
2013-06-06,18.02,18.23,17.94,18.22,13482,0
2013-06-07,18.25,18.73,18.12,18.61,57911,0
2013-06-10,18.62,19,18.01,19,15918,0
2013-06-11,18.81,18.905,18.25,18.77,23982,0
2013-06-12,18.943,18.943,18.69,18.72,5511,0
2013-06-13,18.78,19.365,18.715,19.21,13518,0
2013-06-14,19.2,19.2,18.81,18.86,41664,0
2013-06-17,19,19.2,18.81,19.09,11860,0
2013-06-18,19.04,19.91,19.04,19.86,40129,0
2013-06-19,19.43,19.78,19.22,19.23,34849,0
2013-06-20,19.02,19.19,18.55,18.93,32159,0
2013-06-21,18.99,19.68,18.99,19.57,56568,0
2013-06-24,19.39,19.68,18.91,18.94,27316,0
2013-06-25,18.74,19,18.55,18.97,19505,0
2013-06-26,19.07,19.89,18.72,18.84,11079,0
2013-06-27,19.05,19.35,18.68,19.06,35596,0
2013-06-28,19.07,19.87,18.86,19.75,113542,0
2013-07-01,19.59,19.88,19.36,19.47,11653,0
2013-07-02,19.55,19.649,19.01,19.26,7441,0
2013-07-03,19.34,19.81,18.95,19.81,19894,0
2013-07-05,19.91,20.25,19.76,20.25,12961,0
2013-07-08,20.24,20.25,19.38,19.5,19249,0
2013-07-09,19.7,19.96,19.41,19.93,9916,0
2013-07-10,19.93,20.3,19.86,20.13,28843,0
2013-07-11,20.28,20.49,19.92,20.04,31963,0
2013-07-12,19.96,20.11,19.68,19.86,17042,0
2013-07-15,19.86,20.5,19.86,20.49,10365,0
2013-07-16,20.5,21,20.22,20.95,25774,0
2013-07-17,21,21.63,20.81,21.04,36647,0
2013-07-18,21.05,22.11,21.05,21.48,31923,0
2013-07-19,20.06,21.5,20.06,21.21,31868,0
2013-07-22,21.22,21.48,20.91,21.23,25916,0
2013-07-23,21.3,21.75,21.26,21.75,17228,0
2013-07-24,22,22.12,21.66,21.98,38146,0
2013-07-25,21.7,21.9,21.139,21.9,22008,0
2013-07-26,21.71,21.89,21.17,21.79,38785,0
2013-07-29,21.8,21.8,21.42,21.47,19420,0
2013-07-30,21.43,21.75,21.39,21.56,17909,0
2013-07-31,21.55,21.8,21.42,21.59,13524,0
2013-08-01,21.8,21.8,21.43,21.61,12746,0
2013-08-02,21.48,21.85,21.45,21.59,12326,0
2013-08-05,21.5,21.5,21.2,21.33,18699,0
2013-08-06,21.21,21.21,21,21.11,5795,0
2013-08-07,20.91,21.06,20.45,20.96,14757,0
2013-08-08,20.75,20.96,20.06,20.3,21185,0
2013-08-09,20.32,20.46,20,20.01,14404,0
2013-08-12,19.85,20,19.79,19.91,8196,0
2013-08-13,20,20.4,19.89,20.01,15683,0
2013-08-14,20.15,20.19,19.77,19.94,20393,0
2013-08-15,19.66,19.89,19.36,19.51,35822,0
2013-08-16,19.4,19.88,19.24,19.35,16636,0
2013-08-19,19.33,19.53,18.56,18.94,25092,0
2013-08-20,18.98,19.55,18.82,19.27,22260,0
2013-08-21,19,19.25,18.77,18.93,14569,0
2013-08-22,18.94,19.29,18.94,19.09,8466,0
2013-08-23,19.09,20.06,19.07,19.9,18693,0
2013-08-26,19.74,20,19.17,19.17,13490,0
2013-08-27,19,19.57,18.77,18.78,36998,0
2013-08-28,18.56,18.9,18.52,18.78,16338,0
2013-08-29,18.4,19.26,18.4,19.18,26816,0
2013-08-30,19.17,19.43,18.52,19.04,42571,0
2013-09-03,19.22,19.74,19,19.51,19610,0
2013-09-04,19.31,19.88,19.21,19.53,22685,0
2013-09-05,19.21,19.47,19.08,19.27,17418,0
2013-09-06,19.36,19.42,18.81,18.86,22488,0
2013-09-09,18.95,19.51,18.57,19.22,43325,0
2013-09-10,19.28,19.49,19.17,19.18,8233,0
2013-09-11,19.2,19.2,18.79,18.79,22234,0
2013-09-12,18.8,18.8,18.34,18.48,10417,0
2013-09-13,18.55,18.75,18.47,18.67,17267,0
2013-09-16,18.48,19.25,18.38,19.02,25173,0
2013-09-17,19.03,19.67,18.52,19.55,15316,0
2013-09-18,19.6,19.76,18.88,19.7,23158,0
2013-09-19,19.71,19.76,19.13,19.38,29094,0
2013-09-20,19.37,20.2,19.07,19.97,37630,0
2013-09-23,20.14,20.265,19.54,20.06,46559,0
2013-09-24,19.78,20.2,19.78,20.18,12800,0
2013-09-25,20.2,20.4,19.76,19.86,62900,0
2013-09-26,19.91,19.94,19.71,19.76,4300,0
2013-09-27,19.81,20.33,19.81,20.08,26556,0
2013-09-30,20.19,20.36,19.861,20.15,20342,0
2013-10-01,20.02,20.34,19.67,20,34099,0
2013-10-02,19.93,20.1,19.74,19.9,13141,0
2013-10-03,19.94,19.97,19.56,19.76,36200,0
2013-10-04,19.68,20.31,19.68,19.99,43100,0
2013-10-07,19.77,20.25,19.709,19.79,19508,0
2013-10-08,19.68,20.1,19.43,19.51,38900,0
2013-10-09,19.51,19.95,19.48,19.59,29000,0
2013-10-10,19.81,20.29,19.71,20.09,29200,0
2013-10-11,20.08,20.4,19.9,20.25,28266,0
2013-10-14,20.17,20.53,20.15,20.53,17600,0
2013-10-15,20.74,20.83,20.12,20.49,21205,0
2013-10-16,21.35,21.39,20.54,20.95,34548,0
2013-10-17,21,21.51,20.47,20.74,75500,0
2013-10-18,21.06,21.56,21.01,21.37,18600,0
2013-10-21,21.34,21.51,20.82,21.24,34500,0
2013-10-22,21.25,21.94,21.25,21.93,96300,0
2013-10-23,22,22.27,21.93,22.01,19500,0
2013-10-24,22,22.61,21.69,22.5,64500,0
2013-10-25,22.46,22.61,20,22.19,40200,0
2013-10-28,22.34,22.48,22.02,22.23,29100,0
2013-10-29,22.33,22.45,22.01,22.45,10800,0
2013-10-30,22.5,22.5,22.18,22.19,11000,0
2013-10-31,22.43,23.16,21.96,22.7,57434,0
2013-11-01,22.61,23.04,21.47,22.67,67000,0
2013-11-04,22.8,23.7,22.8,23.22,52100,0
2013-11-05,23.38,23.38,22.97,22.98,13994,0
2013-11-06,23.17,23.28,23.01,23.12,14300,0
2013-11-07,23.28,23.49,23,23.25,27500,0
2013-11-08,23.26,23.39,23.08,23.26,15600,0
2013-11-11,23.29,23.44,23.2,23.27,36350,0
2013-11-12,23.032,23.44,23.032,23.34,48708,0
2013-11-13,23.27,23.449,23.111,23.35,24180,0
2013-11-14,23.35,23.46,23.27,23.38,7000,0
2013-11-15,23.27,23.49,23.27,23.47,10600,0
2013-11-18,23.49,23.5,23.34,23.36,13600,0
2013-11-19,23.34,23.4,23,23.3,25600,0
2013-11-20,23.26,23.44,22.71,22.94,16900,0
2013-11-21,23,23.96,22.99,23.94,58000,0
2013-11-22,23.87,24,23.62,23.77,12600,0
2013-11-25,23.85,23.85,23.69,23.84,13800,0
2013-11-26,23.84,24.54,23.06,24.21,32800,0
2013-11-27,24.09,24.78,23.83,24.56,48000,0
2013-11-29,24.55,24.91,24.45,24.88,7824,0
2013-12-02,24.76,24.81,24.1,24.39,30100,0
2013-12-03,24.33,24.7,24.23,24.54,14200,0
2013-12-04,24.29,24.5,23.73,23.97,10437,0
2013-12-05,23.96,23.99,23.49,23.62,20572,0
2013-12-06,23.86,24.21,23.56,24.04,10000,0
2013-12-09,23.99,24.12,23.26,24.07,12700,0
2013-12-10,23.95,24.32,23.25,23.82,50500,0
2013-12-11,23.7,23.83,23,23.17,29000,0
2013-12-12,23.69,23.69,23.14,23.3,25500,0
2013-12-13,23.31,24.31,23.01,24.01,29100,0
2013-12-16,24.01,24.05,23.35,23.93,35600,0
2013-12-17,23.92,24.26,23.65,24.13,32038,0
2013-12-18,24.62,24.84,23.88,24.83,32500,0
2013-12-19,24.88,24.95,23.85,23.86,22800,0
2013-12-20,23.99,24.75,23.49,24.68,111300,0
2013-12-23,24.75,24.75,24.17,24.74,21500,0
2013-12-24,24.75,24.95,24.41,24.8,8352,0
2013-12-26,24.83,24.91,24.7,24.78,14000,0
2013-12-27,24.9,24.94,24.47,24.77,12000,0
2013-12-30,24.75,24.9,24.21,24.38,38200,0
2013-12-31,24.31,24.4,23.64,23.76,15735,0
2014-01-02,23.59,23.59,23.07,23.44,25575,0
2014-01-03,23.35,24.59,23.26,24.44,51752,0
2014-01-06,24.44,24.67,23.72,24.35,28500,0
2014-01-07,24.51,25.14,24.44,24.83,16400,0
2014-01-08,25.1,25.1,23.74,24,35900,0
2014-01-09,24.1,24.48,23.63,24.08,20500,0
2014-01-10,24.07,24.21,23.38,23.86,15000,0
2014-01-13,23.64,23.72,23.25,23.49,24200,0
2014-01-14,23.66,24.01,23.62,23.92,12900,0
2014-01-15,23.89,24.27,23.64,23.72,16549,0
2014-01-16,23.75,23.75,23.11,23.62,15370,0
2014-01-17,23.66,23.74,23.4,23.5,12000,0
2014-01-21,23.53,23.75,23.22,23.46,13900,0
2014-01-22,23.55,23.67,23.16,23.56,12800,0
2014-01-23,23.58,23.73,23.09,23.42,23600,0
2014-01-24,23.25,23.61,23,23.18,22306,0
2014-01-27,23.27,23.42,23,23.01,11300,0
2014-01-28,23.13,23.13,22.806,22.83,25702,0
2014-01-29,22.78,23.08,22.03,22.21,19000,0
2014-01-30,22.36,23.1,22.21,22.67,32900,0
2014-01-31,22.18,22.81,22.14,22.28,31100,0
2014-02-03,22.25,22.68,21.02,21.23,32093,0
2014-02-04,22.2,22.36,21.74,22.2,29536,0
2014-02-05,22.15,22.3,21.99,22.01,13683,0
2014-02-06,22.17,22.66,21.95,22.19,27455,0
2014-02-07,22.25,22.34,21.77,22.25,18104,0
2014-02-10,22.32,23.16,22.11,22.57,34419,0
2014-02-11,22.53,22.98,22.53,22.81,32082,0
2014-02-12,22.65,23.13,22.65,22.88,39152,0
2014-02-13,22.74,23.72,22.59,23.63,14821,0
2014-02-14,23.64,23.64,23.22,23.45,23667,0
2014-02-18,23.47,23.55,23,23.08,29949,0
2014-02-19,23.26,23.72,22.5,22.5,68709,0
2014-02-20,22.7,24.956,22.52,24.18,93181,0
2014-02-21,24.34,24.34,22.83,23.04,58794,0
2014-02-24,22.86,23.36,22.86,23.17,22669,0
2014-02-25,22.88,23.44,22.846,23.03,15559,0
2014-02-26,22.98,23.45,22.51,23.11,14010,0
2014-02-27,23.12,23.48,22.907,23.24,10155,0
2014-02-28,22.75,23.42,22.75,23.3,22249,0
2014-03-03,23.4,23.67,22.71,23.34,20566,0
2014-03-04,23.5,23.5,22.68,23.48,93599,0
2014-03-05,23.36,23.45,23.033,23.32,19732,0
2014-03-06,23.3,23.45,23.05,23.3,12947,0
2014-03-07,23.16,23.5,22.98,23.14,16144,0
2014-03-10,23.08,23.407,22.71,23,12568,0
2014-03-11,23.1,23.1,22.81,23,11647,0
2014-03-12,23.42,23.74,23,23.59,20482,0
2014-03-13,23.65,23.65,23.07,23.31,12271,0
2014-03-14,23.25,23.5,23.25,23.47,10802,0
2014-03-17,23.5,23.6,23.25,23.38,15143,0
2014-03-18,23.35,23.6,23.33,23.53,18476,0
2014-03-19,23.43,24.29,23.354,23.65,28826,0
2014-03-20,23.253,23.946,23.253,23.6,16406,0
2014-03-21,23.81,23.99,23.52,23.8,93004,0
2014-03-24,23.665,23.8,23.021,23.52,32843,0
2014-03-25,23.58,23.68,23.19,23.46,12566,0
2014-03-26,23.03,23.71,22.68,22.85,33100,0
2014-03-27,22.85,22.85,22.06,22.5,33377,0
2014-03-28,22.47,22.7,22.09,22.09,11127,0
2014-03-31,22.41,23.28,22.41,22.55,51621,0
2014-04-01,22.5,23.07,22.5,22.94,29265,0
2014-04-02,22.95,22.95,22.393,22.5,37724,0
2014-04-03,22.61,22.92,22.19,22.71,17224,0
2014-04-04,22.95,22.95,22.3,22.48,41250,0
2014-04-07,22.32,22.81,22.32,22.71,21399,0
2014-04-08,22.83,23.21,22.55,23,27799,0
2014-04-09,23.07,23.55,22.99,23.37,20511,0
2014-04-10,23.42,23.42,22.58,22.68,24793,0
2014-04-11,22.19,22.87,22.19,22.63,33927,0
2014-04-14,22.8,23.16,22.7,23.1,18702,0
2014-04-15,22.99,23.25,22.19,22.78,25874,0
2014-04-16,22.999,22.999,22.45,22.65,8616,0
2014-04-17,22.7,22.7,22.19,22.49,23058,0
2014-04-21,22.76,22.93,22.6,22.93,13452,0
2014-04-22,22.68,23.49,22.607,23.4,26331,0
2014-04-23,22.97,23.3,22.97,23.11,33618,0
2014-04-24,23.22,23.5,22.86,23.41,32728,0
2014-04-25,23.3,23.3,22.87,23.01,40133,0
2014-04-28,23,23.37,22.51,22.73,18346,0
2014-04-29,22.63,22.97,22.55,22.55,15294,0
2014-04-30,22.56,22.68,22,22.22,22068,0
2014-05-01,22.12,22.44,21.47,21.67,64662,0
2014-05-02,21.68,22.147,21.43,21.48,34549,0
2014-05-05,21.42,21.664,21.36,21.53,37243,0
2014-05-06,21.59,21.69,21.43,21.46,35748,0
2014-05-07,21.41,21.95,21.05,21.45,56912,0
2014-05-08,21.25,21.605,21.05,21.14,58650,0
2014-05-09,21,21.38,20.85,20.9,64724,0
2014-05-12,21,21.649,21,21.39,104424,0
2014-05-13,21.46,22.85,21.4,22.23,65355,0
2014-05-14,22.23,22.369,21.704,21.91,58562,0
2014-05-15,21.72,22.2,21.57,21.93,30058,0
2014-05-16,21.84,22.02,21.55,21.83,19996,0
2014-05-19,21.83,22.25,21.83,22.22,28023,0
2014-05-20,22.23,22.24,21.26,21.31,34158,0
2014-05-21,21.44,22.24,21.44,22.16,33391,0
2014-05-22,22.22,22.47,22.16,22.19,17613,0
2014-05-23,22.26,22.4,21.925,22.4,20157,0
2014-05-27,22.42,22.96,22.4,22.64,36039,0
2014-05-28,22.63,23,22.63,22.99,43486,0
2014-05-29,22.95,23.35,22.875,23.23,41142,0
2014-05-30,23.41,23.45,23.22,23.29,48876,0
2014-06-02,23.33,23.45,23.04,23.29,46207,0
2014-06-03,22.96,23.39,22.8,23.08,33687,0
2014-06-04,23,23.22,22.91,23.09,26812,0
2014-06-05,23.2,23.6,22.91,23.59,63932,0
2014-06-06,23.72,24.7,23.72,24.58,64313,0
2014-06-09,24.74,25.36,24.2,25.29,40150,0
2014-06-10,25.13,25.15,24.63,24.82,29000,0
2014-06-11,23.5,25.1,23.5,25.04,66845,0
2014-06-12,24.88,25.11,24.601,24.98,24539,0
2014-06-13,24.98,25.28,24.65,24.75,22270,0
2014-06-16,24.45,25.06,24.42,24.83,28591,0
2014-06-17,24.68,25.249,24.68,24.87,49023,0
2014-06-18,24.93,25.016,24.48,24.83,24802,0
2014-06-19,24.83,25,24.62,24.96,44189,0
2014-06-20,25,25,24.95,25,56868,0
2014-06-23,24.94,25.07,24.92,24.98,23040,0
2014-06-24,25,25.1,24.93,24.97,51168,0
2014-06-25,24.84,25.445,24.8,25.23,78747,0
2014-06-26,25.29,25.312,24.95,25.26,24258,0
2014-06-27,25.08,25.375,25.01,25.25,102675,0
2014-06-30,25.34,26.52,24.87,25.23,72044,0
2014-07-01,25.37,26.3,25.25,26.17,66950,0
2014-07-02,26,26.09,25.83,25.9,19300,0
2014-07-03,25.64,26.17,25.56,26.1,14777,0
2014-07-07,25.97,26.094,25.23,25.41,23572,0
2014-07-08,25.47,25.56,25.23,25.42,43287,0
2014-07-09,25.43,25.5,24.8,24.9,30039,0
2014-07-10,24.5,25.1,24.32,24.42,19815,0
2014-07-11,24.32,24.4,24.22,24.32,20343,0
2014-07-14,24.47,24.74,24.02,24.26,22951,0
2014-07-15,24.3,24.54,24.1,24.27,25345,0
2014-07-16,24.46,24.67,24.3,24.36,25039,0
2014-07-17,24.24,24.24,23.29,23.39,18923,0
2014-07-18,23.615,23.945,23.31,23.76,35653,0
2014-07-21,23.71,23.71,23,23.43,17347,0
2014-07-22,23.45,23.95,22.5,23.38,14710,0
2014-07-23,23.78,23.99,23.441,23.66,31964,0
2014-07-24,24.095,24.095,23.12,23.28,16116,0
2014-07-25,23,23,22,22.25,60494,0
2014-07-28,22.2,23.17,22,22.78,27068,0
2014-07-29,22.83,23.47,22.568,22.92,89215,0
2014-07-30,23.17,23.37,23,23.05,16954,0
2014-07-31,22.75,22.98,22.67,22.74,23178,0
2014-08-01,22.78,23,22.53,22.77,28015,0
2014-08-04,22.75,23,22.5,22.97,31746,0
2014-08-05,22.8,23.39,22.8,23.37,37314,0
2014-08-06,23.5,23.9,23.2,23.68,35892,0
2014-08-07,23.72,23.72,22.95,23.16,14854,0
2014-08-08,23.12,23.73,22.98,23.48,28489,0
2014-08-11,23.69,23.9,23.6,23.79,13457,0
2014-08-12,23.8,23.9,23.37,23.5,18103,0
2014-08-13,23.66,24.08,23.6,24,30692,0
2014-08-14,23.91,24.2,23.89,23.93,25414,0
2014-08-15,24.12,24.12,22.82,23.41,39727,0
2014-08-18,23.46,23.88,23.24,23.77,30233,0
2014-08-19,23.89,24.48,23.82,23.95,24277,0
2014-08-20,24.03,24.03,23.5,23.6,29207,0
2014-08-21,23.44,23.73,23.26,23.39,26382,0
2014-08-22,23.49,23.69,23.25,23.37,29657,0
2014-08-25,23.75,24.1,23.515,23.79,35774,0
2014-08-26,23.9,24.24,23.54,23.6,32752,0
2014-08-27,23.57,23.724,23.43,23.55,20196,0
2014-08-28,23.54,23.73,23.28,23.51,13498,0
2014-08-29,23.54,24,23.44,23.88,39031,0
2014-09-02,23.89,24.23,23.696,24.06,32642,0
2014-09-03,24.09,24.2,23.6,23.73,18723,0
2014-09-04,23.78,23.88,23.55,23.62,214243,0
2014-09-05,23.51,23.6,23.35,23.6,21913,0
2014-09-08,23.5,23.83,23.5,23.81,29067,0
2014-09-09,23.7,24.15,23.7,24,82269,0
2014-09-10,23.89,24.4,23.85,24.37,41760,0
2014-09-11,24.21,24.58,24.2,24.48,16512,0
2014-09-12,24.55,24.7,23.59,24.28,76482,0
2014-09-15,24.33,24.51,23.91,24.01,26467,0
2014-09-16,24.17,24.29,23.6,24.18,89615,0
2014-09-17,24.25,24.25,23.69,24.02,48210,0
2014-09-18,24.19,24.49,24.04,24.19,21927,0
2014-09-19,24.25,24.388,23.8,23.83,28531,0
2014-09-22,23.59,23.83,23.3,23.38,21622,0
2014-09-23,23.35,23.51,23,23.25,27875,0
2014-09-24,23.4,23.45,23.06,23.11,15819,0
2014-09-25,23,23.215,22.66,22.68,17972,0
2014-09-26,22.74,23.1,22.536,23.1,16249,0
2014-09-29,22.69,23.82,22.53,23.77,70325,0
2014-09-30,23.73,23.92,22.89,22.89,60702,0
2014-10-01,22.95,23.4,22.34,22.67,47468,0
2014-10-02,22.74,23.57,22.7,23.48,25041,0
2014-10-03,23.61,23.97,23.18,23.26,35072,0
2014-10-06,23.3,23.56,23.04,23.46,24924,0
2014-10-07,23.42,23.65,23.08,23.52,29346,0
2014-10-08,23.42,24.2,23.15,24.12,24561,0
2014-10-09,23.86,24.031,23.56,23.64,107304,0
2014-10-10,23.56,24.08,23.27,24,95478,0
2014-10-13,24.09,24.75,24.02,24.59,85712,0
2014-10-14,22.01,22.3,19.87,20.5,308498,0
2014-10-15,20.25,20.53,20.01,20.4,71213,0
2014-10-16,20.03,20.49,20.03,20.15,133071,0
2014-10-17,20.5,20.556,20.4,20.48,44884,0
2014-10-20,20.44,20.74,20.1,20.4,71369,0
2014-10-21,20.5,20.61,19.9,20.5,58687,0
2014-10-22,20.25,21.9,20.25,21.12,199681,0
2014-10-23,21.25,21.733,21.25,21.43,51694,0
2014-10-24,21.54,21.61,21.122,21.36,64005,0
2014-10-27,21.25,21.35,21.2,21.25,34709,0
2014-10-28,21.27,21.29,20.99,21,59574,0
2014-10-29,21,21.34,20.87,21.29,66482,0
2014-10-30,21.33,21.59,20.93,21.35,55177,0
2014-10-31,21.58,21.63,21.21,21.3,94020,0
2014-11-03,21.48,21.54,21.31,21.44,35574,0
2014-11-04,21.46,21.61,21.38,21.5,36906,0
2014-11-05,21.53,21.62,21.3,21.38,25206,0
2014-11-06,21.49,21.74,21.435,21.7,32855,0
2014-11-07,21.59,21.75,21.27,21.42,44017,0
2014-11-10,21.37,21.7,21.37,21.62,28174,0
2014-11-11,21.49,21.82,21.49,21.68,25468,0
2014-11-12,21.598,22.46,21.598,22.2,48496,0
2014-11-13,22,22.854,22,22.47,83943,0
2014-11-14,22.33,22.72,21.98,22.06,105807,0
2014-11-17,21.99,22.33,21.59,21.84,69233,0
2014-11-18,22.03,22.13,21.87,22.03,27001,0
2014-11-19,21.88,22.03,21.67,21.74,37847,0
2014-11-20,21.94,21.94,21.572,21.7,32049,0
2014-11-21,21.7,22.14,21.65,21.86,93186,0
2014-11-24,21.84,22.24,21.84,22.07,99207,0
2014-11-25,22.05,22.26,21.7,22.16,112929,0
2014-11-26,22.01,22.77,22.01,22.59,44396,0
2014-11-28,22.57,23.84,22.1,22.18,28072,0
2014-12-01,22.71,22.71,22.11,22.25,39327,0
2014-12-02,22.17,22.28,21.69,21.9,35200,0
2014-12-03,21.78,21.94,21.31,21.53,76920,0
2014-12-04,21.4,21.59,21.32,21.48,40185,0
2014-12-05,21.43,21.84,21.41,21.73,77214,0
2014-12-08,21.6,22.08,21.6,21.95,104302,0
2014-12-09,21.74,21.98,21.74,21.92,62506,0
2014-12-10,21.86,22.76,21.7,22.29,69508,0
2014-12-11,22.64,23.16,22.466,22.77,64208,0
2014-12-12,22.43,22.78,22.28,22.32,36426,0
2014-12-15,22.49,22.877,21.9,22.03,33615,0
2014-12-16,22.02,22.35,21.77,22,43177,0
2014-12-17,22.17,22.79,21.87,22.69,78767,0
2014-12-18,22.92,23.05,22.258,22.955,50026,0
2014-12-19,22.87,23.38,22.7,23.04,62046,0
2014-12-22,24,24.2,22.85,23.3,37632,0
2014-12-23,23.27,23.27,22.39,22.44,59226,0
2014-12-24,22.44,22.85,22.44,22.68,8476,0
2014-12-26,22.81,23.14,22.53,22.97,54500,0
2014-12-29,22.84,23.31,22.84,23.01,35550,0
2014-12-30,23.05,23.56,23.05,23.44,10788,0
2014-12-31,23.51,23.76,23.35,23.57,36797,0
2015-01-02,22.9,23.41,22.06,22.66,66498,0
2015-01-05,22.5,23.12,22.5,23.01,30968,0
2015-01-06,22.95,22.95,22.37,22.49,33735,0
2015-01-07,22.7,23.045,22.58,23.04,13096,0
2015-01-08,23.25,23.28,22.99,23.14,22359,0
2015-01-09,23.1,23.38,22.73,22.76,18263,0
2015-01-12,22.82,23.75,22.8,23.49,30214,0
2015-01-13,23.79,24.1,23.09,23.45,25508,0
2015-01-14,23.26,23.63,23.26,23.37,14113,0
2015-01-15,23.56,23.56,22.5,22.5,12310,0
2015-01-16,22.43,22.45,22.01,22.38,21724,0
2015-01-20,22.31,22.31,21.36,21.5,43450,0
2015-01-21,21.56,21.58,21.05,21.5,39710,0
2015-01-22,21.52,22.25,21.28,22.11,23356,0
2015-01-23,21.98,22.42,21.715,22.23,28469,0
2015-01-26,22.3,22.5,21.85,22.37,26977,0
2015-01-27,22.19,22.44,21.87,22.26,26642,0
2015-01-28,22.42,22.67,22,22.02,42229,0
2015-01-29,22,22.11,21.569,22.11,19066,0
2015-01-30,21.87,22.56,20.73,20.79,28787,0
2015-02-02,20.74,21.4,20.5,21.34,32591,0
2015-02-03,21.57,22.63,21.01,22.59,33858,0
2015-02-04,22.24,22.72,22.09,22.54,53656,0
2015-02-05,22.63,22.89,22.28,22.7,26528,0
2015-02-06,22.71,22.84,22.16,22.29,13999,0
2015-02-09,22.19,22.48,21.74,22.29,38853,0
2015-02-10,22.47,22.743,22.06,22.51,17944,0
2015-02-11,22.25,22.47,22.12,22.12,22997,0
2015-02-12,22.3,22.644,22.19,22.61,22447,0
2015-02-13,22.35,22.79,22.12,22.33,17333,0
2015-02-17,22.41,22.41,21.61,21.87,33242,0
2015-02-18,23.2,23.2,22.11,22.41,22625,0
2015-02-19,22.4,22.68,22.31,22.32,15312,0
2015-02-20,22.39,23.5,21.66,23.18,113656,0
2015-02-23,23.2,23.64,22.62,22.79,67793,0
2015-02-24,22.81,23.12,22.51,22.67,33723,0
2015-02-25,22.51,22.99,22.5,22.9,18193,0
2015-02-26,22.95,23.11,22.59,22.73,40219,0
2015-02-27,22.65,23.54,22.6,23.35,46820,0
2015-03-02,23.63,23.66,22.61,23.21,42300,0
2015-03-03,23.09,23.09,22.61,22.82,14000,0
2015-03-04,22.63,22.79,22.6,22.61,12600,0
2015-03-05,22.75,22.8,22.6,22.62,11300,0
2015-03-06,22.5,22.59,22.3,22.37,22700,0
2015-03-09,22.48,22.75,22.34,22.69,18900,0
2015-03-10,22.53,22.66,22,22.07,43300,0
2015-03-11,22.07,22.26,21.85,22.18,41500,0
2015-03-12,22.27,23.35,22.27,23.25,35600,0
2015-03-13,23.3,23.77,22.99,23.59,36200,0
2015-03-16,23.98,24.39,23.91,23.98,38800,0
2015-03-17,23.97,23.97,23.39,23.81,11500,0
2015-03-18,23.71,24.29,23.58,24.09,32600,0
2015-03-19,24.28,24.99,24.18,24.78,68600,0
2015-03-20,24.99,25.36,24.91,25.3,81800,0
2015-03-23,25.28,25.5,24.88,25.31,63500,0
2015-03-24,25.33,25.5,25.15,25.28,78400,0
2015-03-25,25.37,25.44,25.01,25.2,60900,0
2015-03-26,24.62,25.39,24.57,25.04,176600,0
2015-03-27,25.07,25.43,24.86,25.29,37700,0
2015-03-30,25.3,26.14,25.25,25.42,73500,0
2015-03-31,25.56,25.74,25.43,25.63,43279,0
2015-04-01,25.5,25.82,25.2,25.58,52500,0
2015-04-02,25.5,26.08,25.43,25.7,36400,0
2015-04-06,25.59,25.75,25.38,25.72,60900,0
2015-04-07,25.52,25.905,25.5,25.69,84150,0
2015-04-08,25.33,26.1,25.33,26.1,66800,0
2015-04-09,25.99,26.2,25.5,25.56,55073,0
2015-04-10,25.55,26.03,25.55,25.78,33800,0
2015-04-13,25.85,26.14,25.6,25.68,21400,0
2015-04-14,25.8,25.82,25.41,25.45,22400,0
2015-04-15,25.38,25.74,25.24,25.45,28101,0
2015-04-16,25.2,25.3,24.92,24.96,27242,0
2015-04-17,24.77,24.77,24.5,24.52,33100,0
2015-04-20,24.45,24.85,23.6,24.02,66460,0
2015-04-21,24.2,24.42,23.98,24,8808,0
2015-04-22,24.11,24.21,23.62,24.15,21698,0
2015-04-23,24.07,24.53,24.06,24.25,39800,0
2015-04-24,24.4,24.46,24.01,24.4,20011,0
2015-04-27,24.46,24.98,23.92,24.37,59800,0
2015-04-28,24.41,24.71,24.115,24.51,16374,0
2015-04-29,24.11,24.47,23.12,23.28,24600,0
2015-04-30,22.05,23.25,20.31,21.85,155000,0
2015-05-01,21.87,21.99,21.04,21.95,59200,0
2015-05-04,22.01,22.14,21.4,21.42,42200,0
2015-05-05,21.46,21.46,20.52,20.64,35700,0
2015-05-06,20.65,20.84,20.4,20.78,30977,0
2015-05-07,20.78,21.225,20.78,20.92,24874,0
2015-05-08,21.07,21.29,20.83,21.03,34700,0
2015-05-11,21.02,21.17,20.75,20.88,39300,0
2015-05-12,20.73,21.08,20.46,21.08,27738,0
2015-05-13,21.26,21.49,20.95,21.44,31600,0
2015-05-14,21.44,21.99,21.44,21.95,47500,0
2015-05-15,21.84,21.84,20.91,20.98,20534,0
2015-05-18,20.96,21.68,20.95,21.51,29136,0
2015-05-19,21.57,21.6,21.44,21.48,29741,0
2015-05-20,21.45,21.76,21.34,21.37,36700,0
2015-05-21,21.4,21.67,21.4,21.41,22300,0
2015-05-22,21.47,21.56,20.95,21.25,30900,0
2015-05-26,21.07,21.42,20.91,21.26,29768,0
2015-05-27,21.29,21.8,21.17,21.77,22400,0
2015-05-28,21.65,21.98,21.585,21.8,33848,0
2015-05-29,21.68,21.91,21.38,21.38,31600,0
2015-06-01,21.36,21.63,21.15,21.21,27654,0
2015-06-02,21.14,21.58,21.12,21.26,57129,0
2015-06-03,21.34,22.88,21.2,22.48,69800,0
2015-06-04,22,22,21.5,21.68,43500,0
2015-06-05,20.51,21.77,20.51,21.36,50900,0
2015-06-08,21.36,22.4,21.36,21.94,40600,0
2015-06-09,21.88,22.11,21.245,21.3,28822,0
2015-06-10,21.3,21.65,21.17,21.22,24902,0
2015-06-11,21.16,21.47,21.01,21.2,26120,0
2015-06-12,21.08,21.38,20.94,21.19,23100,0
2015-06-15,21.07,21.4,20.76,20.78,36800,0
2015-06-16,20.76,21.01,20.76,20.94,24200,0
2015-06-17,20.95,21.2,20.83,20.87,15400,0
2015-06-18,21.02,21.15,20.77,20.82,38500,0
2015-06-19,20.95,21.31,20.89,20.99,54100,0
2015-06-22,20.98,21.04,20.78,20.87,19800,0
2015-06-23,20.95,21.11,20.83,20.93,47277,0
2015-06-24,20.96,21.48,20.94,21.25,25800,0
2015-06-25,21.33,21.65,21.11,21.4,42900,0
2015-06-26,21.3,21.96,21.3,21.8,117100,0
2015-06-29,21.67,21.76,20.78,20.89,44000,0
2015-06-30,21.12,21.27,20.77,20.83,35321,0
2015-07-01,21,21.61,20.83,20.88,70400,0
2015-07-02,20.89,20.95,20.76,20.86,24700,0
2015-07-06,20.76,21.16,20.76,21.06,30900,0
2015-07-07,21.17,21.18,20.54,20.95,28900,0
2015-07-08,20.78,21.07,20.37,20.43,20700,0
2015-07-09,20.62,20.62,20.12,20.18,26400,0
2015-07-10,20.51,20.98,20.43,20.72,26200,0
2015-07-13,20.72,21.03,20.68,20.96,25500,0
2015-07-14,21.14,21.4,20.96,21.15,37882,0
2015-07-15,21,21.3,20.86,21.23,23678,0
2015-07-16,21.23,21.35,20.69,20.83,32200,0
2015-07-17,20.9,21.31,20.78,21.18,12900,0
2015-07-20,21.07,21.1,20.21,20.29,32600,0
2015-07-21,20.28,20.68,20.15,20.53,33600,0
2015-07-22,20.49,20.6,20.15,20.32,15300,0
2015-07-23,20.21,20.26,19.98,20.19,28400,0
2015-07-24,20.23,20.23,19.5,19.59,27400,0
2015-07-27,19.3,19.71,19.3,19.52,43700,0
2015-07-28,19.45,20.43,19.44,20.08,56600,0
2015-07-29,19.41,20.11,19.41,20.01,31700,0
2015-07-30,20,20.02,19.5,19.8,19800,0
2015-07-31,19.85,20.19,19.85,19.98,58500,0
2015-08-03,19.82,19.92,19.03,19.07,46407,0
2015-08-04,19.27,19.36,18.69,19.24,33500,0
2015-08-05,19.18,19.56,19.12,19.31,39400,0
2015-08-06,19.35,19.36,18.33,18.7,38061,0
2015-08-07,18.57,19.59,18.57,19.42,75300,0
2015-08-10,19.44,19.44,18.23,18.6,93300,0
2015-08-11,18.45,19.08,18.38,18.58,32036,0
2015-08-12,18.41,18.69,17.86,17.94,90700,0
2015-08-13,17.89,18.13,16.12,17.97,25100,0
2015-08-14,17.86,18.75,17.05,18.29,141000,0
2015-08-17,18.35,19.24,18.31,18.84,64500,0
2015-08-18,19.01,19.03,18.31,18.51,60600,0
2015-08-19,18.36,18.84,18.2,18.64,29400,0
2015-08-20,18.62,19,18.36,18.6,39700,0
2015-08-21,18.27,19.3,18.09,18.17,184700,0
2015-08-24,17.95,18.3,17.46,17.86,49527,0
2015-08-25,17.9,18.37,17.63,17.79,65600,0
2015-08-26,18.06,18.37,17.59,18.15,60000,0
2015-08-27,18.37,18.56,17.77,18.27,88700,0
2015-08-28,18.22,18.86,18.22,18.64,28400,0
2015-08-31,18.65,19.67,18.63,19.61,73800,0
2015-09-01,19.23,19.58,18.7,18.87,42800,0
2015-09-02,19.09,19.26,18.87,19.2,36600,0
2015-09-03,19.08,19.4,18.75,18.82,24800,0
2015-09-04,18.63,19.21,18.63,18.98,35800,0
2015-09-08,19.24,19.28,18.66,18.89,29300,0
2015-09-09,19.12,19.12,18.03,18.21,25600,0
2015-09-10,18.2,18.43,18.089,18.32,17495,0
2015-09-11,18.15,18.5,18.15,18.44,75400,0
2015-09-14,18.4,18.67,18.24,18.29,22400,0
2015-09-15,18.24,18.78,18.2,18.38,30600,0
2015-09-16,18.49,19.25,18.28,19.18,29000,0
2015-09-17,18.68,19.83,18.18,19.38,34110,0
2015-09-18,19.14,19.64,19.14,19.4,45200,0
2015-09-21,19.54,19.81,19.39,19.68,75300,0
2015-09-22,19.47,19.61,18.94,19.05,34600,0
2015-09-23,19.02,19.15,18.44,18.5,40612,0
2015-09-24,18.45,18.7,18.18,18.6,40897,0
2015-09-25,18.72,18.89,18.41,18.59,73800,0
2015-09-28,18.47,18.95,18.28,18.42,71706,0
2015-09-29,18.31,18.31,17.6,17.77,27800,0
2015-09-30,17.9,17.9,17.39,17.43,70300,0
2015-10-01,17.36,17.37,16.73,16.93,38300,0
2015-10-02,16.79,17.68,16.71,17.63,49700,0
2015-10-05,17.8,18.145,17.7,18.07,38168,0
2015-10-06,18.1,18.28,17.84,18.16,33100,0
2015-10-07,18.15,18.63,18.15,18.51,24571,0
2015-10-08,18.35,18.99,18.35,18.78,40800,0
2015-10-09,18.89,19.4,18.68,18.68,25200,0
2015-10-12,18.75,18.85,18.27,18.62,23023,0
2015-10-13,18.62,19.14,18.44,18.5,39100,0
2015-10-14,16.8,18.63,16.75,18.44,22800,0
2015-10-15,18.55,19.18,18.2,18.77,47800,0
2015-10-16,18.46,18.5,17.42,18,191500,0
2015-10-19,17.534,18.18,17.534,18,92263,0
2015-10-20,17.93,18.07,17.75,17.99,71600,0
2015-10-21,18,18.16,17.46,17.62,32000,0
2015-10-22,17.73,18,17.27,17.4,32400,0
2015-10-23,17.45,17.75,17.28,17.57,32700,0
2015-10-26,17.48,17.92,17.31,17.51,65600,0
2015-10-27,17.39,17.87,16.66,16.93,67100,0
2015-10-28,16.11,18.34,16.11,18.11,93200,0
2015-10-29,18,18.29,17.74,17.74,35700,0
2015-10-30,17.77,17.77,17.03,17.03,65900,0
2015-11-02,16.92,17.84,16.66,17.78,54170,0
2015-11-03,17.62,17.79,17.42,17.51,37300,0
2015-11-04,17.55,18.085,17.11,18,46826,0
2015-11-05,17.96,18.07,17.86,18,39500,0
2015-11-06,17.92,18.15,17.74,18.01,80000,0
2015-11-09,18.05,18.059,17.82,17.97,45260,0
2015-11-10,17.95,18.16,17.93,18,39800,0
2015-11-11,18.06,18.1,17.86,17.87,45600,0
2015-11-12,17.71,17.9,17.41,17.5,37900,0
2015-11-13,17.39,17.76,17.34,17.47,49900,0
2015-11-16,17.37,17.49,16.88,17.01,41000,0
2015-11-17,16.95,17.38,16.71,17.26,127600,0
2015-11-18,17.36,17.36,17.11,17.24,39400,0
2015-11-19,17.24,17.34,17.04,17.24,28000,0
2015-11-20,17.36,17.59,17.13,17.19,19600,0
2015-11-23,17.09,17.83,16.9,17.67,34400,0
2015-11-24,17.68,17.77,17.34,17.5,19500,0
2015-11-25,17.61,17.69,17.34,17.38,25000,0
2015-11-27,17.34,17.59,17.31,17.54,10100,0
2015-11-30,17.48,17.78,17.45,17.53,36400,0
2015-12-01,17.65,17.65,17.36,17.59,97598,0
2015-12-02,17.66,18,17.41,17.7,90546,0
2015-12-03,17.67,18.06,17.67,17.93,65169,0
2015-12-04,18,18,17.58,17.97,69700,0
2015-12-07,17.8,18.01,17.03,17.21,40500,0
2015-12-08,17.18,17.87,16.88,17.75,99894,0
2015-12-09,17.84,17.89,16.69,17.06,80200,0
2015-12-10,17.11,17.18,16.78,17.01,61100,0
2015-12-11,16.85,17.11,16.66,17.04,68700,0
2015-12-14,17.1,17.5,16.59,16.74,49426,0
2015-12-15,16.92,17.5,16.81,17.47,74600,0
2015-12-16,17.54,17.62,17.03,17.42,39300,0
2015-12-17,17.42,17.81,17.42,17.47,36900,0
2015-12-18,17.36,18.05,17.36,17.7,71100,0
2015-12-21,17.86,18.58,17.86,18.51,53900,0
2015-12-22,18.45,19.08,18.23,19,100044,0
2015-12-23,19.01,19.01,18.33,18.67,23300,0
2015-12-24,18.77,18.77,18.31,18.42,10341,0
2015-12-28,18.33,18.745,18.11,18.43,30822,0
2015-12-29,18.66,18.89,18.13,18.44,25129,0
2015-12-30,18.51,18.56,18.03,18.12,11698,0
2015-12-31,18.18,18.615,17.96,18.15,72621,0
2016-01-04,17.86,18.21,17.37,18.15,49026,0
2016-01-05,18.28,18.7,18.135,18.57,44517,0
2016-01-06,18.36,19.56,18.36,19.31,120536,0
2016-01-07,19.05,19.3,18.61,18.68,45722,0
2016-01-08,18.76,19.06,18.17,18.33,91465,0
2016-01-11,18.37,18.85,18.32,18.7,48603,0
2016-01-12,18.83,18.97,18.37,18.49,50568,0
2016-01-13,18.52,18.91,18.16,18.3,39672,0
2016-01-14,18.32,18.9394,18.31,18.62,45675,0
2016-01-15,18.18,18.57,17.73,18.47,52547,0
2016-01-19,18.75,18.88,18.22,18.32,65900,0
2016-01-20,18.27,18.78,17.39,18.55,52429,0
2016-01-21,18.72,18.72,18.04,18.33,53667,0
2016-01-22,18.44,18.69,18.14,18.42,32240,0
2016-01-25,18.38,18.48,17.919,18,39515,0
2016-01-26,17.98,18.6,17.98,18.45,23692,0
2016-01-27,18.52,18.71,18.3,18.42,33929,0
2016-01-28,18.65,18.74,18.52,18.62,37184,0
2016-01-29,18.65,20.06,18.572,20.01,106424,0
2016-02-01,19.81,20.46,19.22,20.03,59281,0
2016-02-02,19.61,19.89,19.42,19.79,38655,0
2016-02-03,19.96,19.96,19.42,19.75,28890,0
2016-02-04,19.78,20.08,19.6002,19.71,29964,0
2016-02-05,19.53,19.53,18.92,19.02,42268,0
2016-02-08,18.95,19.16,18.102,19.16,48576,0
2016-02-09,19,19.48,18.97,19.27,23952,0
2016-02-10,19.22,19.67,18.86,18.91,33295,0
2016-02-11,18.84,19.27,18,18.93,38451,0
2016-02-12,19.16,19.63,18.88,19.56,35880,0
2016-02-16,19.73,20.21,19.24,19.75,54622,0
2016-02-17,19.82,19.9,17.051,17.36,142115,0
2016-02-18,17.36,18.14,16.877,18.04,66859,0
2016-02-19,17.99,18.64,17.92,18.25,36131,0
2016-02-22,18.26,18.71,17.94,18.02,44933,0
2016-02-23,18.05,18.48,18.02,18.3,39676,0
2016-02-24,18.44,18.48,18.07,18.41,41990,0
2016-02-25,18.38,18.62,18.306,18.52,20651,0
2016-02-26,18.58,18.84,18.27,18.66,28760,0
2016-02-29,18.64,18.93,18.58,18.61,42287,0
2016-03-01,18.7,18.75,18.39,18.68,28239,0
2016-03-02,18.83,19.3,18.8,19.25,16070,0
2016-03-03,19.24,19.35,19.11,19.17,31723,0
2016-03-04,19.14,19.61,19.07,19.23,34527,0
2016-03-07,19.13,19.39,18.79,18.9,45142,0
2016-03-08,18.78,19.33,18.68,18.8,35750,0
2016-03-09,18.7,19.05,18.625,18.92,16323,0
2016-03-10,18.95,18.9804,18.468,18.56,23816,0
2016-03-11,18.71,19.29,18.5601,19.25,26380,0
2016-03-14,19.11,19.26,18.57,18.68,39255,0
2016-03-15,18.5,18.75,18.42,18.44,34664,0
2016-03-16,18.44,18.66,18.44,18.53,25581,0
2016-03-17,18.46,18.8,18.365,18.6,34097,0
2016-03-18,18.73,19.2,18.6,18.91,59962,0
2016-03-21,18.85,19.25,18.67,18.82,53823,0
2016-03-22,18.77,18.855,18.5,18.58,33003,0
2016-03-23,18.57,18.68,18.35,18.36,21480,0
2016-03-24,18.35,18.58,18.14,18.52,67078,0
2016-03-28,18.51,18.64,18.25,18.37,12972,0
2016-03-29,18.42,19.25,18.24,19.2,32793,0
2016-03-30,19.25,19.29,18.75,19.19,36089,0
2016-03-31,19.37,20.27,19.235,20.26,60778,0
2016-04-01,20.02,20.31,19.71,19.96,28541,0
2016-04-04,19.85,20.38,19.85,20.22,24442,0
2016-04-05,20.02,20.17,19.75,19.84,38950,0
2016-04-06,19.72,19.91,19.51,19.57,12149,0
2016-04-07,19.51,19.82,19.42,19.54,20058,0
2016-04-08,19.74,19.8,19.5,19.77,15533,0
2016-04-11,19.71,20.3768,19.65,20.15,47398,0
2016-04-12,20.09,20.19,19.67,20.01,13073,0
2016-04-13,20.95,22.93,20.6,21.85,174408,0
2016-04-14,21.96,22.49,21.86,21.88,52319,0
2016-04-15,21.78,22.2,21.74,21.96,60942,0
2016-04-18,21.76,22.63,21.61,22.18,59475,0
2016-04-19,22.39,22.47,22.2,22.36,27878,0
2016-04-20,22.32,22.83,22.27,22.46,22197,0
2016-04-21,22.5,22.644,22.33,22.43,21447,0
2016-04-22,22.48,22.86,22.48,22.66,22154,0
2016-04-25,22.72,23.31,22.68,22.82,48246,0
2016-04-26,23.08,23.26,22.58,23.12,39091,0
2016-04-27,23.55,24.69,23,23.73,100554,0
2016-04-28,23.66,23.66,22.23,22.4,59302,0
2016-04-29,22.2,22.78,22.2,22.74,40985,0
2016-05-02,23,23.05,22.74,23,62492,0
2016-05-03,24.15,24.15,22.34,22.95,44529,0
2016-05-04,22.9,23.01,22.77,22.95,25352,0
2016-05-05,23.15,23.15,22.8,22.82,35088,0
2016-05-06,22.84,23.01,22.78,23,42090,0
2016-05-09,23.09,23.69,23,23.09,61455,0
2016-05-10,23.13,23.525,22.89,22.99,37166,0
2016-05-11,22.92,23.1,22.75,22.76,23458,0
2016-05-12,22.78,23.16,22.59,22.97,26862,0
2016-05-13,22.99,23.02,22.84,22.99,33571,0
2016-05-16,22.83,23.514,22.785,23.34,78684,0
2016-05-17,23.28,23.86,23.28,23.68,51036,0
2016-05-18,23.47,24.55,23.31,24.47,65234,0
2016-05-19,24.47,24.93,24.47,24.79,139215,0
2016-05-20,24.94,24.98,24.6404,24.85,49859,0
2016-05-23,24.85,24.925,23.95,24.01,112664,0
2016-05-24,24,25.25,24,25.04,89810,0
2016-05-25,25.01,25.35,24.48,24.66,50598,0
2016-05-26,24.62,24.71,23.93,24.5,60058,0
2016-05-27,24.44,24.65,24.19,24.24,40876,0
2016-05-31,24.39,25.28,24.31,24.68,41116,0
2016-06-01,24.97,24.97,24.16,24.52,94548,0
2016-06-02,24.52,25.23,24.36,24.99,52319,0
2016-06-03,24.86,24.86,24.46,24.68,40788,0
2016-06-06,24.74,25.1,24.69,25.1,28286,0
2016-06-07,25.09,25.19,24.73,24.94,38418,0
2016-06-08,24.88,25.74,24.8,25.7,56193,0
2016-06-09,25.7,25.73,25.15,25.3,63137,0
2016-06-10,25.26,25.47,25.26,25.41,27974,0
2016-06-13,25.43,25.795,25.4,25.53,29823,0
2016-06-14,25.54,25.86,25.21,25.86,42540,0
2016-06-15,25.93,26.19,25.66,25.91,49102,0
2016-06-16,25.91,26.4,25,26.4,46444,0
2016-06-17,26.53,26.53,25.78,25.96,60754,0
2016-06-20,26.3,26.87,26.03,26.7,42150,0
2016-06-21,26.79,27.07,26.51,26.75,102287,0
2016-06-22,26.72,26.83,26.12,26.12,42712,0
2016-06-23,26.4,26.8,26.16,26.3,135505,0
2016-06-24,25.65,25.8138,25.3,25.61,71569,0
2016-06-27,25.28,25.57,24.81,25.22,40174,0
2016-06-28,25.52,25.98,25.51,25.88,43632,0
2016-06-29,26,26.41,26,26.16,30748,0
2016-06-30,26.34,26.75,26.16,26.74,51970,0
2016-07-01,26.75,27.35,26.75,27.26,24768,0
2016-07-05,27,27.35,26.53,26.59,49027,0
2016-07-06,26.5,27,26.5,26.68,22325,0
2016-07-07,26.6601,26.94,26.54,26.61,28698,0
2016-07-08,26.88,27.25,26.64,27.12,21170,0
2016-07-11,27.34,27.5093,27.145,27.27,27456,0
2016-07-12,27.41,27.98,27.32,27.55,46806,0
2016-07-13,27.64,27.8467,27.5,27.65,14958,0
2016-07-14,27.71,27.78,27.41,27.42,21395,0
2016-07-15,27.5,27.5,27.2501,27.5,15808,0
2016-07-18,27.4,27.87,27.3,27.34,17891,0
2016-07-19,27.37,27.37,26.9901,27.19,40244,0
2016-07-20,27.18,27.43,25.926,27.13,27758,0
2016-07-21,27.28,27.46,26.9,27.08,30511,0
2016-07-22,27.01,27.01,26.65,26.85,14638,0
2016-07-25,26.88,26.88,26.46,26.71,19471,0
2016-07-26,26.81,27.055,26.56,26.73,39838,0
2016-07-27,26.75,27.02,26.43,26.92,33693,0
2016-07-28,27.02,27.11,26.7601,26.88,28626,0
2016-07-29,26.78,27.18,26.78,27.03,30274,0
2016-08-01,27.05,27.33,27.05,27.23,32835,0
2016-08-02,27.21,27.49,26.85,27.26,43147,0
2016-08-03,27.34,27.4,27.12,27.31,30245,0
2016-08-04,27.24,27.36,27.1,27.29,32854,0
2016-08-05,27.49,28.45,27.46,28.28,45549,0
2016-08-08,28.37,28.66,27.79,28.32,27794,0
2016-08-09,28.24,28.5,28.07,28.36,42359,0
2016-08-10,28.32,28.32,27.79,28.07,30408,0
2016-08-11,28.1,28.39,28.01,28.25,22077,0
2016-08-12,28.1,28.439,28.02,28.06,21311,0
2016-08-15,27.96,28.4699,27.96,28.26,19407,0
2016-08-16,28.3,28.3,27.89,27.89,14167,0
2016-08-17,28,28.18,27.5101,27.79,22159,0
2016-08-18,27.71,28,27.5,27.97,26464,0
2016-08-19,28.01,28.01,27.4201,27.69,29907,0
2016-08-22,27.53,28.11,27.36,28.05,28517,0
2016-08-23,28.01,28.56,28,28.15,24059,0
2016-08-24,28.23,28.43,27.35,27.4,31825,0
2016-08-25,27.34,27.99,27.33,27.96,19327,0
2016-08-26,27.9,28.16,27.57,27.83,14421,0
2016-08-29,27.76,27.98,27.5701,27.84,12769,0
2016-08-30,27.8636,28.006,27.52,27.88,19814,0
2016-08-31,27.727,27.96,27.7,27.79,25503,0
2016-09-01,27.96,27.96,27.53,27.8,14692,0
2016-09-02,27.97,27.97,27.59,27.89,16721,0
2016-09-06,27.87,27.9,27.74,27.89,14411,0
2016-09-07,27.7381,27.95,27.7381,27.89,20081,0
2016-09-08,27.88,28.12,27.83,28,38036,0
2016-09-09,27.81,27.98,27.3,27.325,18633,0
2016-09-12,27.25,27.7499,27.25,27.65,17947,0
2016-09-13,27.31,27.34,25.55,26.65,63805,0
2016-09-14,26.6,26.96,25.94,26.64,31143,0
2016-09-15,26.8,27.32,26.5,27.22,21769,0
2016-09-16,27.3,27.64,27.21,27.55,37094,0
2016-09-19,27.54,28.05,27.48,27.68,24706,0
2016-09-20,27.88,28.29,27.59,27.76,23255,0
2016-09-21,27.72,27.87,27.14,27.66,26594,0
2016-09-22,27.69,28,27.69,27.93,20040,0
2016-09-23,27.9,28,27.61,27.87,17979,0
2016-09-26,27.62,27.87,27.29,27.34,33501,0
2016-09-27,27.29,27.55,26.98,27.5,22230,0
2016-09-28,27.5,27.62,27.29,27.58,17844,0
2016-09-29,26.73,27.5,26.1,26.13,40826,0
2016-09-30,26.16,27.15,26.16,27,20716,0
2016-10-03,27,27,26.49,26.55,25043,0
2016-10-04,26.64,26.92,25.98,26.46,42573,0
2016-10-05,26.48,26.61,26.29,26.58,19346,0
2016-10-06,26.39,26.48,26.11,26.39,28105,0
2016-10-07,26.406,26.66,26.29,26.54,16440,0
2016-10-10,26.78,27.23,26.685,27.19,22721,0
2016-10-11,26.97,27.15,26.29,26.35,20892,0
2016-10-12,26.35,26.91,26.12,26.76,21474,0
2016-10-13,26.98,26.98,26.23,26.57,30374,0
2016-10-14,26.7499,26.75,26.5,26.56,10949,0
2016-10-17,26.6,26.78,26.4,26.66,19297,0
2016-10-18,26.72,27.1,26.7,26.86,14170,0
2016-10-19,26.87,27.44,26.545,27.22,18579,0
2016-10-20,27.26,27.26,26.88,27.11,31657,0
2016-10-21,26.75,27.12,26.75,26.85,15491,0
2016-10-24,27.25,27.355,26.95,27,10478,0
2016-10-25,27,27,26.3,26.4,10966,0
2016-10-26,26.3,26.3,24.5,24.65,25000,0
2016-10-27,24.85,24.85,24.35,24.5,40379,0
2016-10-28,24.55,24.95,24.45,24.8,24847,0
2016-10-31,25,25,24.05,24.15,33275,0
2016-11-01,22.2,24.5,22.2,23.2,48331,0
2016-11-02,23.25,23.35,22.55,22.6,19476,0
2016-11-03,22.55,22.85,22.4,22.65,44491,0
2016-11-04,23.02,23.8,22.9,23.55,32764,0
2016-11-07,24.15,24.45,23.7,24.15,35225,0
2016-11-08,24.2,24.95,23.75,24.3,37277,0
2016-11-09,23.85,25.65,23.35,25.35,37431,0
2016-11-10,25.7,26.3,24.95,25.8,42467,0
2016-11-11,25.85,27.1,24.9474,26.85,51868,0
2016-11-14,27.4,27.45,25.95,26.3,34275,0
2016-11-15,26.4,26.95,26.25,26.75,22745,0
2016-11-16,26.8,26.8,26,26.35,20430,0
2016-11-17,26.55,26.9,26.3,26.45,26777,0
2016-11-18,26.6,26.95,26.4,26.85,16335,0
2016-11-21,26.8,27.05,26.6,26.8,22486,0
2016-11-22,26.8,26.85,26.3,26.65,20658,0
2016-11-23,26.6,27.35,26.45,27.1,21041,0
2016-11-25,27.3,27.35,27,27.15,5619,0
2016-11-28,27.15,27.2,26.4,26.45,17151,0
2016-11-29,26.7,26.85,26.4,26.5,27546,0
2016-11-30,26.7,26.8,23.85,25.1,74540,0
2016-12-01,25.6,26.35,24.9,26.35,28574,0
2016-12-02,26.2,26.2,24.35,25.4,28313,0
2016-12-05,25.5,26.95,25.5,26.95,16057,0
2016-12-06,26.85,27.45,25.9,27.2,33275,0
2016-12-07,27.25,27.505,27.05,27.075,22001,0
2016-12-08,27,27.45,26.8,27.3,22692,0
2016-12-09,27,28.6,27,28.3,35171,0
2016-12-12,28.3,28.55,27.8,28,20425,0
2016-12-13,28.2,28.9,27.6,28.25,24965,0
2016-12-14,28.35,28.7,27,27.2,44693,0
2016-12-15,27.05,27.6,26.66,27.1,50461,0
2016-12-16,27.2,27.99,25.7,27.35,50410,0
2016-12-19,27.25,27.75,27.2,27.45,25552,0
2016-12-20,27.6,28.45,27.5,28.45,53720,0
2016-12-21,28.35,28.645,27.5,27.7,14375,0
2016-12-22,27.275,28.25,27.275,28,24217,0
2016-12-23,27.9,28,27.7,27.9,11205,0
2016-12-27,28,28.35,27.95,28.15,12265,0
2016-12-28,28.25,28.45,27.45,27.6,23891,0
2016-12-29,27.75,28,27.15,27.25,18614,0
2016-12-30,27.25,27.4,27.0994,27.3,22364,0
2017-01-03,27.8,28.05,27.3,27.55,18839,0
2017-01-04,27.85,29,27.8,28.75,46154,0
2017-01-05,28.95,28.95,27.55,27.6,21354,0
2017-01-06,27.9,27.9,27.3,27.3,9208,0
2017-01-09,27.3,28.3,27.2,28.15,22370,0
2017-01-10,28.05,28.55,28.05,28.35,20401,0
2017-01-11,28.4,28.45,27.35,27.45,19101,0
2017-01-12,27.65,27.65,26.5,27.3,32583,0
2017-01-13,27.6,27.95,26.7,27.8,23789,0
2017-01-17,27.65,27.65,26.9,27,55244,0
2017-01-18,27.25,27.7,26.95,27.55,31815,0
2017-01-19,27.6,27.65,26.55,26.6,18688,0
2017-01-20,26.65,26.85,25.9,26.2,22530,0
2017-01-23,26.2,26.75,25.45,25.65,29711,0
2017-01-24,25.85,26.1643,25.15,25.25,36133,0
2017-01-25,25.55,26.5,25.3,25.75,48523,0
2017-01-26,25.9,25.9,24.75,25.15,35136,0
2017-01-27,25,25.4,25,25.15,39463,0
2017-01-30,24.75,25.55,24.7,24.7,25547,0
2017-01-31,24.7,25.1,24.5,24.65,27290,0
2017-02-01,24.75,24.75,23.3,24.2,84343,0
2017-02-02,24.15,24.9,24.1,24.85,38689,0
2017-02-03,25,26.35,24.95,25.3,30731,0
2017-02-06,25.25,25.25,24.8,24.9,19248,0
2017-02-07,24.75,25.25,24.35,24.6,23066,0
2017-02-08,24.45,25.1,24.45,24.9,19315,0
2017-02-09,25.1,26.1,24.85,25.6,22721,0
2017-02-10,25.65,25.95,25.3,25.75,12385,0
2017-02-13,25.8,25.8,25.15,25.35,12798,0
2017-02-14,25.1,25.7,24.95,25.3,41863,0
2017-02-15,25.1,25.35,24.9,25,17874,0
2017-02-16,25,25.15,24.6947,25.1,11374,0
2017-02-17,24.95,25.35,24.9,25.15,21859,0
2017-02-21,25.4,25.4,23.75,25.2,38448,0
2017-02-22,25,25,23.95,24.15,53036,0
2017-02-23,24.3,24.75,24.025,24.75,26373,0
2017-02-24,24.5,24.9,24.4,24.6,14695,0
2017-02-27,24.6,24.8,23.975,24.55,38139,0
2017-02-28,24.5,24.75,24.05,24.3,45947,0
2017-03-01,24.5,24.95,24.1,24.75,57158,0
2017-03-02,24.75,24.9,24.45,24.7,9145,0
2017-03-03,24.7,24.7,24.35,24.5,26449,0
2017-03-06,24.3,24.4,23.975,24.2,25041,0
2017-03-07,24.1,24.35,24.05,24.25,19704,0
2017-03-08,24.4,24.4,24,24.25,37380,0
2017-03-09,24.25,24.7,24.25,24.55,36266,0
2017-03-10,24.6,24.65,24.4,24.6,23564,0
2017-03-13,24.6,24.95,24.5,24.95,16103,0
2017-03-14,24.675,24.75,24.35,24.5,19502,0
2017-03-15,24.55,25.55,24.35,25.45,26053,0
2017-03-16,25.85,25.95,25.3,25.8,36133,0
2017-03-17,26,26.75,25.725,26.65,67329,0
2017-03-20,26.55,26.85,26.5,26.75,24639,0
2017-03-21,26.925,27.05,26.7,26.75,32760,0
2017-03-22,26.75,26.9,26.55,26.75,38602,0
2017-03-23,26.75,27,26.7,26.7,15318,0
2017-03-24,26.8,26.9,26.6,26.8,25922,0
2017-03-27,26.35,26.95,26.35,26.85,17211,0
2017-03-28,26.65,27,26.625,26.95,18240,0
2017-03-29,26.75,26.8,26.35,26.45,30117,0
2017-03-30,26.3,26.55,25.75,25.85,15885,0
2017-03-31,25.95,26.3,25.1,25.2,67785,0
2017-04-03,25.2,26.45,25.2,26.05,38138,0
2017-04-04,25.9,26.2,25.85,25.95,22957,0
2017-04-05,26.2,26.6,24.35,25.55,30174,0
2017-04-06,25.6,25.695,25.1,25.55,27903,0
2017-04-07,25.55,25.6,25.15,25.45,13601,0
2017-04-10,25.6644,25.85,25.4,25.75,15580,0
2017-04-11,25.65,26.2,25.65,26.05,17978,0
2017-04-12,25.95,26.05,25.2,25.5,13312,0
2017-04-13,25.45,25.45,24.9,24.95,23136,0
2017-04-17,24.9,26.25,24.7,26.25,36618,0
2017-04-18,26,26.7,25.79,26.55,30454,0
2017-04-19,26.65,26.7,26.225,26.35,18302,0
2017-04-20,26.4,27.45,26.3,27.2,28330,0
2017-04-21,27.2,27.2,26.45,26.6,20421,0
2017-04-24,27.1,27.5,26.8,27.45,23473,0
2017-04-25,28,28.35,27.8,28.05,50961,0
2017-04-26,28.5,29,27.8,28.4,53299,0
2017-04-27,28.4,29.85,28.2618,29.8,61897,0
2017-04-28,29.85,29.9,29.45,29.65,37614,0
2017-05-01,29.75,30.45,29.55,30.4,44809,0
2017-05-02,30.3,30.95,30.3,30.6,28939,0
2017-05-03,30.6,30.9,30.4,30.5,34172,0
2017-05-04,30.5,30.55,29.8,29.9,37231,0
2017-05-05,29.9912,29.9912,29.3,29.55,21854,0
2017-05-08,29.25,29.65,28.905,29.45,18377,0
2017-05-09,29.65,30.3,29.65,30.2,28439,0
2017-05-10,30.15,30.7,30.02,30.55,24024,0
2017-05-11,30.5,31.05,30.15,30.65,21949,0
2017-05-12,30.5,30.6,29.4,30.2,14304,0
2017-05-15,30.25,30.8,30.25,30.45,11619,0
2017-05-16,30.45,30.475,30.05,30.15,23197,0
2017-05-17,30,30.55,29.75,30.25,51637,0
2017-05-18,30,30.35,30,30.1,39075,0
2017-05-19,30.1,30.3,29.755,30.15,31091,0
2017-05-22,30.35,30.85,30.3,30.85,20543,0
2017-05-23,30.75,31.02,30.55,30.6,16585,0
2017-05-24,30.94,31,30.55,30.75,9729,0
2017-05-25,30.7,30.95,30.2165,30.75,32511,0
2017-05-26,30.5,31.05,30.5,30.8,39240,0
2017-05-30,30.8,30.95,30.4,30.4,31845,0
2017-05-31,30.35,30.55,29.85,30.3,24026,0
2017-06-01,30.4,31.2,30.3989,31.15,29123,0
2017-06-02,31.2,31.9,30.9,30.95,42983,0
2017-06-05,30.3,31.2,30.25,30.8,19173,0
2017-06-06,30.5,30.85,30.25,30.65,44005,0
2017-06-07,30.65,31.025,30.55,30.75,25881,0
2017-06-08,30.85,31.55,30.5,31.4,33062,0
2017-06-09,31.5,31.8,30.65,30.9,51738,0
2017-06-12,30.95,31.1,30.45,30.8,26173,0
2017-06-13,30.8,31.1,30.65,31,18946,0
2017-06-14,31.1,31.125,30.55,30.65,18098,0
2017-06-15,30.5,30.55,30.15,30.2,14443,0
2017-06-16,30,30.95,29.85,30.65,40668,0
2017-06-19,30.65,30.85,30.355,30.45,22729,0
2017-06-20,30.45,30.85,30.3,30.35,13677,0
2017-06-21,30.3,31.1,30.15,30.35,35785,0
2017-06-22,30.45,31,30.35,30.95,17350,0
2017-06-23,30.9,31.8,30.85,31.7,87198,0
2017-06-26,31.45,31.45,30.45,30.55,17116,0
2017-06-27,30.65,30.65,30.05,30.1,22407,0
2017-06-28,30.4,30.95,30.3,30.7,25233,0
2017-06-29,30.7,31.2,30.1,30.4,17022,0
2017-06-30,30.45,30.745,29.7,29.8,25045,0
2017-07-03,29.75,30.35,29.75,30.05,9545,0
2017-07-05,29.9,29.9,29.25,29.4,26104,0
2017-07-06,29.1,29.35,28.75,29.25,23006,0
2017-07-07,29.25,29.9,29.25,29.85,13902,0
2017-07-10,29.75,29.8,29.1,29.2,22769,0
2017-07-11,29.2,29.45,29,29.1,21466,0
2017-07-12,29.15,29.65,29.05,29.15,31740,0
2017-07-13,29.15,29.15,28.6,28.65,39113,0
2017-07-14,28.7,29.45,28.7,29.35,33198,0
2017-07-17,29.45,30.75,29.45,30.6,37354,0
2017-07-18,30.5,30.7,30.2,30.6,16561,0
2017-07-19,30.55,31.1,30.3,30.8,17745,0
2017-07-20,30.95,30.95,30.25,30.35,54577,0
2017-07-21,30.55,30.75,30.35,30.5,51312,0
2017-07-24,30.45,30.95,30.3,30.6,16299,0
2017-07-25,30.8,31,30.7,30.7,17764,0
2017-07-26,30.7,30.75,30.5,30.5,12106,0
2017-07-27,30.428,30.7,30.16,30.5,27975,0
2017-07-28,30.4,30.45,29.75,30.2,31979,0
2017-07-31,30.2,30.35,29.1,29.15,41018,0
2017-08-01,29.3,29.325,27.6,27.7,78239,0
2017-08-02,27.75,29.55,27.4,29.35,78256,0
2017-08-03,29.2,29.3,28.025,28.1,24632,0
2017-08-04,28.4,28.75,28.25,28.3,30232,0
2017-08-07,28.2,31,28.1,28.4,26939,0
2017-08-08,28.35,29.2,28.35,28.45,17383,0
2017-08-09,28.35,28.55,27.95,28.45,32735,0
2017-08-10,28.45,29,28.2,28.5,46411,0
2017-08-11,28.6,28.6,27.95,28.05,27603,0
2017-08-14,28.1,28.85,28.05,28.45,18611,0
2017-08-15,28.4,29.1,28.25,28.85,31301,0
2017-08-16,28.9,29.35,28.85,29.05,14679,0
2017-08-17,28.9,29.8,28.9,29.5,34938,0
2017-08-18,29.1,30,29.1,29.95,30587,0
2017-08-21,29.65,29.95,29.65,29.75,16693,0
2017-08-22,30,30.9,29.9874,30.8,54452,0
2017-08-23,30.55,31,30.475,30.95,27087,0
2017-08-24,30.95,31.15,30.65,30.8,43464,0
2017-08-25,30.8,30.95,30.05,30.25,24374,0
2017-08-28,30.3,30.75,30.15,30.5,32704,0
2017-08-29,30.45,30.7,30.3,30.3,27269,0
2017-08-30,30.35,30.75,30.25,30.45,36513,0
2017-08-31,30.65,31.1,30.45,30.55,40623,0
2017-09-01,30.55,31.3,30.45,31.25,32159,0
2017-09-05,31.1,31.45,29.7,29.75,36518,0
2017-09-06,30.7,30.7,29.4,30,18420,0
2017-09-07,29.95,30.1,29.5,29.65,22486,0
2017-09-08,29.5,30.1,29.4,29.9,26985,0
2017-09-11,30,30.9,29.9,30.7,22262,0
2017-09-12,30.8,31.2,30,30.1,46562,0
2017-09-13,30.15,30.25,30.05,30.25,15985,0
2017-09-14,30.05,30.25,29.95,30.2,28633,0
2017-09-15,30.25,30.65,30.15,30.45,66232,0
2017-09-18,30.55,31.325,30.5,31.05,37610,0
2017-09-19,31.1,31.5,31.05,31.3,37425,0
2017-09-20,31.3,31.45,30.76,31.1,28498,0
2017-09-21,31.15,31.67,30.85,31.25,19017,0
2017-09-22,31.3,32,31.2,31.3,23755,0
2017-09-25,31.4,31.45,31.01,31.35,21301,0
2017-09-26,31.45,32.7,31.4,32.55,42421,0
2017-09-27,32.55,33.45,32.35,32.8,43293,0
2017-09-28,33,33,32.4,32.65,17527,0
2017-09-29,32.55,33.65,32.5,32.95,35757,0
2017-10-02,33,34,32.8,33.95,28078,0
2017-10-03,33.9,33.9,33.2,33.6,25671,0
2017-10-04,33.55,34.0022,33.15,33.65,30659,0
2017-10-05,33.7,34.1,33.2,33.6,17033,0
2017-10-06,33.6,34.25,33.6,33.9,25487,0
2017-10-09,33.95,33.95,31.61,32.85,24565,0
2017-10-10,33.1,33.55,32.7,33.55,21118,0
2017-10-11,33.75,33.85,33.15,33.6,22528,0
2017-10-12,33.2,33.75,33,33.05,18988,0
2017-10-13,32.55,32.69,31.9,32.2,33775,0
2017-10-16,32.3,32.95,32.05,32.3,21786,0
2017-10-17,32.85,32.85,32.25,32.6,12276,0
2017-10-18,32.6,32.6,32.1,32.25,23380,0
2017-10-19,32.15,32.2,31.8,31.9,15795,0
2017-10-20,32.15,32.45,31.71,32,19745,0
2017-10-23,42.15,42.55,41.75,41.85,2950116,0
2017-10-24,41.85,41.9,41.8,41.85,394776,0
2017-10-25,41.8,41.95,41.8,41.85,300456,0
2017-10-26,41.9,41.95,41.8,41.85,477620,0
2017-10-27,41.85,41.875,41.7,41.85,554416,0
2017-10-30,41.8,41.85,41.7,41.7,592539,0
2017-10-31,41.75,41.85,41.7,41.85,343842,0
2017-11-01,41.85,42,41.8,41.9,214395,0
2017-11-02,42,42,41.9,42,188007,0
2017-11-03,42,42.3,41.9,42.2,235534,0
2017-11-06,42.55,42.75,42,42.1,119273,0
2017-11-07,42.05,42.15,41.725,41.9,153699,0
2017-11-08,41.9,41.9,41.75,41.8,89324,0
2017-11-09,41.9,41.9,41.75,41.8,148230,0
2017-11-10,41.8,41.9,41.7,41.85,290098,0
