Date,Open,High,Low,Close,Volume,OpenInt
2007-05-23,19,19,19,19,0,0
2007-05-24,23,25.04,21.96,24.03,7093145,0
2007-05-25,24.11,25.5,24.11,24.78,668934,0
2007-05-29,24.95,25.2,23.92,24.08,227157,0
2007-05-30,23.75,24,23.28,23.75,193825,0
2007-05-31,23.9,24.74,23.52,23.7,168248,0
2007-06-01,23.67,23.97,23.5,23.88,44993,0
2007-06-04,24.22,24.22,23.54,23.64,73191,0
2007-06-05,23.5,23.75,23.47,23.64,192741,0
2007-06-06,23.84,23.89,23.49,23.7,126505,0
2007-06-07,23.7,23.98,23.54,23.98,48121,0
2007-06-08,23.66,23.79,23.28,23.64,60054,0
2007-06-11,23.7,23.94,23.5,23.65,26945,0
2007-06-12,23.88,23.88,23.52,23.62,11298,0
2007-06-13,23.8,23.87,23.5,23.5,78912,0
2007-06-14,23.5,23.62,23.36,23.36,59156,0
2007-06-15,24.85,24.85,23,23,74941,0
2007-06-18,23.07,23.72,23.07,23.26,49143,0
2007-06-19,23.58,23.6,23.38,23.38,11547,0
2007-06-20,23.64,23.64,23.16,23.41,35044,0
2007-06-21,23.47,23.64,23.3,23.41,35691,0
2007-06-22,23.4,24.34,23.14,23.4,1022432,0
2007-06-25,23.28,23.7,23,23.08,79801,0
2007-06-26,23.47,23.47,22.37,22.51,74668,0
2007-06-27,22.5,23.32,22.5,23.22,24456,0
2007-06-28,23.22,23.25,22.65,22.98,27301,0
2007-06-29,22.97,23.04,22.53,22.53,43235,0
2007-07-02,22.72,22.79,22.34,22.5,191601,0
2007-07-03,22.45,22.85,22.25,22.4,13328,0
2007-07-05,22.16,22.47,22.16,22.23,121444,0
2007-07-06,22.35,22.62,22.22,22.35,16104,0
2007-07-09,22.35,22.49,22.15,22.42,46147,0
2007-07-10,22.16,22.65,22,22.09,82763,0
2007-07-11,22.13,22.13,22,22.1,19687,0
2007-07-12,22.19,22.86,22.11,22.77,52941,0
2007-07-13,22.92,24.58,22.65,23.87,32270,0
2007-07-16,23.55,23.67,23.12,23.33,22731,0
2007-07-17,23.59,23.75,23.05,23.52,53314,0
2007-07-18,23.25,23.85,22.26,23.75,29410,0
2007-07-19,23.85,23.85,23.25,23.27,33066,0
2007-07-20,23.22,23.85,22.95,23.02,72891,0
2007-07-23,22.9,23.01,22.85,22.91,49797,0
2007-07-24,22.58,23,22.03,22.39,43140,0
2007-07-25,22.47,22.47,21.86,22.05,251232,0
2007-07-26,22,22.29,21.26,21.47,178491,0
2007-07-27,21.35,21.5,20.78,21,72023,0
2007-07-30,20.99,21.38,20.95,21.15,204567,0
2007-07-31,21.06,21.38,20.9,21,64063,0
2007-08-01,21.5,21.52,21,21.07,114039,0
2007-08-02,21.02,21.88,20.96,21,96944,0
2007-08-03,20.91,20.91,19.78,19.88,104435,0
2007-08-06,19.9,20.48,19.9,20.08,129875,0
2007-08-07,20,20,18.88,19.16,198785,0
2007-08-08,19.47,20.98,19.24,20.2,128208,0
2007-08-09,19.7,21.35,19.5,19.6,132512,0
2007-08-10,19.5,19.98,19,19.65,244434,0
2007-08-13,19.5,22.5,19.5,19.52,31855,0
2007-08-14,19.55,20.47,19.5,19.52,55466,0
2007-08-15,19.56,20.05,19.49,19.6,45919,0
2007-08-16,20.24,20.24,19.42,19.82,89400,0
2007-08-17,20.65,20.92,19.51,19.69,182851,0
2007-08-20,19.74,21,19.5,20.95,24720,0
2007-08-21,20.7,20.7,19.98,20.16,28368,0
2007-08-22,20.98,21,20.03,20.07,14694,0
2007-08-23,20.42,20.64,19.98,20,59754,0
2007-08-24,20.01,20.52,20,20.39,18460,0
2007-08-27,20.44,20.52,19.92,19.98,51586,0
2007-08-28,20.09,20.36,19.69,20.13,18740,0
2007-08-29,20.17,20.7,19.95,20.7,14197,0
2007-08-30,20.54,20.84,20.09,20.24,46292,0
2007-08-31,20.05,20.89,19.82,19.82,114518,0
2007-09-04,19.81,22.71,19.65,21.06,94217,0
2007-09-05,20.29,21.91,20.29,21,37411,0
2007-09-06,21.11,21.11,20.13,20.66,19930,0
2007-09-07,20.5,20.5,20.04,20.13,19709,0
2007-09-10,20.5,22,20.13,20.34,45194,0
2007-09-11,20.5,21.89,20.5,20.81,24473,0
2007-09-12,20.69,20.7,20.44,20.49,22973,0
2007-09-13,20.51,20.51,20.1,20.16,73052,0
2007-09-14,20.25,20.25,19.8,20.03,75222,0
2007-09-17,20.07,20.08,19.8,19.98,51993,0
2007-09-18,20.09,20.97,20.01,20.4,106260,0
2007-09-19,20.69,20.98,20.1,20.54,70261,0
2007-09-20,20.54,20.74,20.3,20.54,34203,0
2007-09-21,21.09,21.09,20.49,20.57,45174,0
2007-09-24,20.65,20.65,20.05,20.18,65971,0
2007-09-25,20.15,20.44,20.15,20.33,55926,0
2007-09-26,20.37,20.76,20.25,20.43,21180,0
2007-09-27,20.48,20.63,20.15,20.62,34547,0
2007-09-28,20.56,21.5,20.18,20.28,32347,0
2007-10-01,20.4,20.8,20.23,20.57,42845,0
2007-10-02,20.54,20.89,20,20.37,65138,0
2007-10-03,20.21,20.35,20,20.01,64409,0
2007-10-04,20.44,20.44,19.95,20.01,22544,0
2007-10-05,20.25,20.6,20.2,20.42,61256,0
2007-10-08,20.49,20.49,20,20.07,25928,0
2007-10-09,20.08,20.44,19.95,20.4,39950,0
2007-10-10,20.07,20.15,20,20.03,53487,0
2007-10-11,20.34,20.59,19.86,20.05,31438,0
2007-10-12,20.13,20.43,20.05,20.26,20832,0
2007-10-15,20.22,20.46,19.91,19.99,55712,0
2007-10-16,19.99,20.19,19.93,19.95,27504,0
2007-10-17,20.06,20.24,19.82,20.07,43564,0
2007-10-18,19.9,20.29,19.75,20.08,34235,0
2007-10-19,20.1,20.1,19.5,19.71,83958,0
2007-10-22,19.52,19.88,19.38,19.51,85562,0
2007-10-23,19.67,19.71,19,19.31,118636,0
2007-10-24,19.24,19.45,19,19.21,71661,0
2007-10-25,19.2,19.45,18.92,18.93,99903,0
2007-10-26,19.15,20.15,19.15,20.13,49810,0
2007-10-29,20.25,20.88,19.96,20.03,29894,0
2007-10-30,20.2,20.72,19.79,20.04,64414,0
2007-10-31,20,20.8,19.9,20.74,72801,0
2007-11-01,20.85,20.9,20,20.08,69703,0
2007-11-02,20.37,20.89,19.87,20.38,35026,0
2007-11-05,20.2,20.68,19.9,20.05,46009,0
2007-11-06,20.1,21,20.05,20.06,60248,0
2007-11-07,19.78,20.22,19.78,20.08,78607,0
2007-11-08,20.22,20.9,19.64,20.5,45814,0
2007-11-09,19.95,20.49,19.95,20.45,33734,0
2007-11-12,20.45,20.49,20,20.06,38765,0
2007-11-13,20.01,20.75,20,20.75,44760,0
2007-11-14,20.64,20.74,20.5,20.69,30938,0
2007-11-15,20.63,20.89,20.63,20.85,28698,0
2007-11-16,21.1,21.47,20.61,21.22,62345,0
2007-11-19,21.04,21.33,20.96,21.14,53458,0
2007-11-20,21.22,21.33,20.94,21.32,48608,0
2007-11-21,21.01,21.08,20.8,20.92,57096,0
2007-11-23,21.15,21.19,20.91,20.93,9317,0
2007-11-26,21.05,21.15,20.6,20.75,62778,0
2007-11-27,20.57,20.96,20.57,20.93,45572,0
2007-11-28,20.8,21.11,20.72,20.98,87464,0
2007-11-29,21.42,21.5,20.81,21.44,104938,0
2007-11-30,21.2,21.73,20.96,21.73,280472,0
2007-12-03,21.71,22.1,21.42,21.99,114587,0
2007-12-04,21.76,21.89,21.16,21.2,142806,0
2007-12-05,21.6,21.6,20.91,21,73487,0
2007-12-06,20.99,21.11,20.92,21.02,122329,0
2007-12-07,21.2,21.47,20.99,21.06,53067,0
2007-12-10,21.05,21.54,20.97,20.97,12716,0
2007-12-11,21.09,21.09,20.54,20.54,35268,0
2007-12-12,21.02,21.07,20.73,20.89,53709,0
2007-12-13,20.65,20.91,20.42,20.6,26819,0
2007-12-14,20.46,21,20.45,20.45,24159,0
2007-12-17,20.29,20.56,20.01,20.05,22681,0
2007-12-18,20.38,20.58,20.23,20.4,100106,0
2007-12-19,20.32,20.82,20.24,20.43,127559,0
2007-12-20,20.66,20.93,20.12,20.5,66768,0
2007-12-21,21.88,21.92,20.4,20.77,128743,0
2007-12-24,20.85,21.68,20.85,21.51,29659,0
2007-12-26,21.38,22.25,21.38,22,24005,0
2007-12-27,21.89,21.89,20.76,20.89,32501,0
2007-12-28,21,21.04,20.82,21,89613,0
2007-12-31,20.88,21.62,20.59,20.79,26514,0
2008-01-02,20.85,21.11,20.5,20.52,39761,0
2008-01-03,20.88,21.2,20.46,20.65,76692,0
2008-01-04,20.66,21.46,20.5,20.63,56470,0
2008-01-07,20.66,20.91,20.61,20.78,47481,0
2008-01-08,20.84,21.11,20.6,20.66,192129,0
2008-01-09,20.05,20.67,20.05,20.67,60266,0
2008-01-10,20.45,20.86,20.1,20.71,45562,0
2008-01-11,21,21,20.26,20.38,63584,0
2008-01-14,20.56,20.8,20.47,20.75,17842,0
2008-01-15,20.52,20.85,20,20.1,45063,0
2008-01-16,20.01,20.58,20.01,20.48,54604,0
2008-01-17,20.47,20.5,20,20.03,33700,0
2008-01-18,20,20.14,19.2,19.44,72780,0
2008-01-22,19.07,20,19.07,19.53,36732,0
2008-01-23,19.17,20.22,19.02,20.15,55768,0
2008-01-24,20.13,20.13,19.3,19.35,43913,0
2008-01-25,19.59,20.24,19.11,19.28,41215,0
2008-01-28,19.31,19.68,19.24,19.68,24561,0
2008-01-29,19.04,19.79,19.04,19.39,29883,0
2008-01-30,19.29,20.05,19.29,19.98,97450,0
2008-01-31,19.73,20.35,19.73,20.21,22382,0
2008-02-01,20.33,20.49,19.63,20.48,18019,0
2008-02-04,20,20.5,20,20.01,17627,0
2008-02-05,19.72,20.21,19.46,19.46,243310,0
2008-02-06,19.6,19.95,19.21,19.36,27814,0
2008-02-07,19.29,19.6,19.1,19.28,12946,0
2008-02-08,19.28,19.39,18.9,19.03,30928,0
2008-02-11,19,19.41,18.5,18.76,286938,0
2008-02-12,18.78,20,18.78,19.2,82675,0
2008-02-13,19.42,19.96,18.77,19.4,130453,0
2008-02-14,19.48,19.48,18.85,18.92,73591,0
2008-02-15,19,19.2,18.75,18.98,79524,0
2008-02-19,19.19,19.97,18.8,19.59,121075,0
2008-02-20,19.49,19.97,19.05,19.18,98512,0
2008-02-21,19.28,19.48,18.54,18.7,26664,0
2008-02-22,18.9,19.03,18.55,18.76,33428,0
2008-02-25,18.72,19.29,18.7,19.2,13135,0
2008-02-26,19.2,19.2,19,19.05,34356,0
2008-02-27,18.88,19.35,18.88,19.26,19533,0
2008-02-28,19.09,19.58,19.09,19.4,67302,0
2008-02-29,19.36,19.76,18.86,19,89018,0
2008-03-03,18.85,18.85,18.01,18.18,49440,0
2008-03-04,18.36,18.63,18.01,18.45,71405,0
2008-03-05,18.57,18.78,18.04,18.58,38597,0
2008-03-06,18.57,18.63,17.91,17.99,32582,0
2008-03-07,17.84,18.98,17.71,17.71,39674,0
2008-03-10,17.89,18.09,16.72,16.75,59222,0
2008-03-11,17.28,18.99,16.3,17.01,56087,0
2008-03-12,17.03,17.89,17.03,17.88,100983,0
2008-03-13,17.67,18.05,16.55,17.95,38936,0
2008-03-14,18.05,18.81,17.86,18,42103,0
2008-03-17,17.54,18.02,17.21,17.86,129778,0
2008-03-18,18.1,18.2,17.54,18,177048,0
2008-03-19,18.99,18.99,18.01,18.5,59517,0
2008-03-20,21,21,18.8,19,171978,0
2008-03-24,19.02,19.98,18.39,19,49258,0
2008-03-25,19.04,19.1,18.5,18.96,44091,0
2008-03-26,18.83,18.89,18.28,18.73,36134,0
2008-03-27,18.79,19.74,18.4,18.75,25689,0
2008-03-28,18.7,18.78,18.36,18.37,59052,0
2008-03-31,18.47,19.1,18,18.6,248522,0
2008-04-01,19,19.03,18.59,18.7,37409,0
2008-04-02,18.66,18.66,18.05,18.4,37217,0
2008-04-03,18.26,18.36,17.98,18.11,25901,0
2008-04-04,18.45,18.45,17.72,18.34,23425,0
2008-04-07,17.79,18.04,17.56,17.61,78470,0
2008-04-08,17.52,17.69,17,17.17,385932,0
2008-04-09,17.23,17.99,17.13,17.22,240263,0
2008-04-10,17,17.78,17,17.36,311693,0
2008-04-11,17.25,17.54,17.16,17.26,307330,0
2008-04-14,17.22,17.22,16.77,16.99,113565,0
2008-04-15,16.99,17.06,16.92,17.01,55172,0
2008-04-16,17.04,17.14,16.99,17.05,125679,0
2008-04-17,17.08,17.15,16.95,16.95,91285,0
2008-04-18,17.01,17.04,16.88,17,64374,0
2008-04-21,16.93,17.11,16.92,17,67425,0
2008-04-22,16.98,17.03,16.87,16.98,47969,0
2008-04-23,17.01,17.11,16.93,17.05,144776,0
2008-04-24,17.06,17.25,16.93,17.2,78173,0
2008-04-25,17.24,17.29,16.96,17.21,82774,0
2008-04-28,17.28,17.36,17.07,17.09,91455,0
2008-04-29,17.15,17.16,16.93,16.98,95071,0
2008-04-30,17.08,17.56,16.75,17.52,298911,0
2008-05-01,17.49,18.18,17.43,18,201019,0
2008-05-02,18.42,19,18.32,18.56,122301,0
2008-05-05,18.61,19.31,18.46,18.64,152265,0
2008-05-06,18.54,18.92,18.54,18.73,45176,0
2008-05-07,18.73,18.98,18.54,18.63,105509,0
2008-05-08,18.65,18.98,18.65,18.84,60031,0
2008-05-09,18.63,19.05,18.6,18.64,99533,0
2008-05-12,18.71,19.13,18.67,19.06,65039,0
2008-05-13,18.95,18.96,18.8,18.88,56041,0
2008-05-14,18.9,18.95,18.54,18.65,66379,0
2008-05-15,18.87,18.95,18.61,18.95,93268,0
2008-05-16,19,19,18.66,18.89,88744,0
2008-05-19,18.95,18.95,18.61,18.95,61406,0
2008-05-20,19.03,19.03,18.76,18.81,96029,0
2008-05-21,18.86,19.04,18.73,18.77,62233,0
2008-05-22,18.84,18.95,18.6,18.8,44782,0
2008-05-23,18.75,18.86,18.68,18.8,72229,0
2008-05-27,18.83,19.35,18.77,19.32,62117,0
2008-05-28,19.4,19.52,19.29,19.5,253422,0
2008-05-29,19.48,19.9,19.31,19.61,66537,0
2008-05-30,19.7,19.71,19.55,19.71,77985,0
2008-06-02,19.95,20,19.59,19.67,102223,0
2008-06-03,19.85,20.48,19.5,20.07,221564,0
2008-06-04,20.19,21.24,20,21.19,291048,0
2008-06-05,21.36,22.07,20.97,21.94,158451,0
2008-06-06,21.92,21.99,21.26,21.48,68886,0
2008-06-09,21.55,22.5,21.04,22.25,364213,0
2008-06-10,22,23.85,21.75,23.75,571072,0
2008-06-11,23.5,23.5,22.6,22.6,169832,0
2008-06-12,22.73,23.26,22.26,23.05,131869,0
2008-06-13,23.18,23.18,22.36,23,132116,0
2008-06-16,23.03,23.57,22.91,23.51,129781,0
2008-06-17,23.5,23.79,22.99,23.11,287261,0
2008-06-18,23.08,23.23,22.77,23.02,55859,0
2008-06-19,22.93,23,22.51,22.9,74720,0
2008-06-20,23.05,23.5,22.76,22.99,150102,0
2008-06-23,23.08,23.42,22.85,23.1,72662,0
2008-06-24,22.94,23.47,22.55,22.92,145655,0
2008-06-25,22.89,23.2,22.74,22.91,54053,0
2008-06-26,22.6,22.87,22.19,22.74,125436,0
2008-06-27,22.64,23.5,22.04,23.5,2661320,0
2008-06-30,22.61,23.46,22.61,22.86,141746,0
2008-07-01,22.61,23.36,22.04,23.31,179377,0
2008-07-02,23.25,23.32,22.72,23.2,153494,0
2008-07-03,23.21,23.5,22.97,23.06,93147,0
2008-07-07,23.24,23.25,22.88,23.01,156442,0
2008-07-08,23.05,23.24,22.32,23.15,161324,0
2008-07-09,23.06,23.15,22.52,22.72,81147,0
2008-07-10,22.65,23.09,22.12,22.68,75140,0
2008-07-11,22.44,23.01,21.84,22.23,92475,0
2008-07-14,22.24,22.38,21.12,21.14,131672,0
2008-07-15,20.96,21.05,20.3,20.36,126201,0
2008-07-16,20.73,21.82,19.7,21.6,91939,0
2008-07-17,21.4,23.03,21.4,22.2,111807,0
2008-07-18,22.14,22.5,21.55,22.06,134020,0
2008-07-21,22.19,22.25,21.59,22.09,67586,0
2008-07-22,22.03,22.84,21.91,22.6,113887,0
2008-07-23,22.61,22.89,22.34,22.43,121162,0
2008-07-24,22.58,22.75,21.89,21.94,100027,0
2008-07-25,22.13,22.8,21.95,22,48860,0
2008-07-28,21.95,22.25,21.53,21.8,64644,0
2008-07-29,22.28,22.29,21.6,21.62,93516,0
2008-07-30,21.65,22.18,21.52,21.59,103047,0
2008-07-31,21.35,21.88,20.51,20.6,112517,0
2008-08-01,20.62,21.05,19.92,20.86,236578,0
2008-08-04,20.81,21.61,20.81,21.29,129054,0
2008-08-05,21.64,22.41,21.47,22.11,128853,0
2008-08-06,22,22.2,21.3,21.44,92879,0
2008-08-07,21.25,21.85,20.94,20.95,95775,0
2008-08-08,20.88,21.61,20.78,21.45,156172,0
2008-08-11,21.46,22.09,21.4,21.84,72111,0
2008-08-12,21.74,21.74,21.23,21.31,58039,0
2008-08-13,21.21,21.7,21.21,21.49,52194,0
2008-08-14,21.36,21.75,21.28,21.34,68351,0
2008-08-15,21.54,21.57,20.57,21.47,115115,0
2008-08-18,21.52,21.68,21.28,21.42,62364,0
2008-08-19,21.19,21.5,20.91,21.12,32557,0
2008-08-20,21.18,21.57,21.18,21.24,83248,0
2008-08-21,20.93,21.5,20.93,21.22,182059,0
2008-08-22,21.59,22,21.49,21.5,67147,0
2008-08-25,21.33,21.49,20.39,20.39,74679,0
2008-08-26,20.45,21.19,20.45,20.75,93724,0
2008-08-27,20.7,21,20.49,20.73,120931,0
2008-08-28,20.72,21.1,20.72,20.95,57629,0
2008-08-29,20.77,22.01,20.41,20.5,239495,0
2008-09-02,21.11,21.43,20.66,20.9,56624,0
2008-09-03,20.82,21.22,20.82,20.98,83608,0
2008-09-04,20.75,20.92,20.49,20.53,43508,0
2008-09-05,20.5,20.99,20.39,20.95,37259,0
2008-09-08,22.29,22.5,20.79,20.94,83336,0
2008-09-09,20.63,21.03,20.13,20.13,309553,0
2008-09-10,20.25,20.58,20.01,20.5,111557,0
2008-09-11,19.76,20.69,19.76,20.57,104811,0
2008-09-12,20.19,20.5,20.19,20.39,43038,0
2008-09-15,20.5,20.78,19.95,20.04,142799,0
2008-09-16,20.12,20.15,19.76,20,340921,0
2008-09-17,19.46,20.36,19,19.32,204692,0
2008-09-18,19.7,20.34,18.8,19.74,356696,0
2008-09-19,23.29,23.29,15.8,19.26,687466,0
2008-09-22,18.99,19.91,18.8,18.86,60267,0
2008-09-23,19.25,19.25,18.43,18.65,55839,0
2008-09-24,18.34,19.19,18.34,19,174237,0
2008-09-25,19.1,19.25,18.46,18.85,120652,0
2008-09-26,18.65,19.23,17.8,18.97,149061,0
2008-09-29,18.63,20.74,17.3,17.94,149858,0
2008-09-30,19,22.99,18.25,22.99,210292,0
2008-10-01,16.85,19,15,17.9,846853,0
2008-10-02,17.35,18.03,17,17.5,107095,0
2008-10-03,17.94,17.94,16,16.11,235500,0
2008-10-06,15.82,15.93,15,15.49,273975,0
2008-10-07,14.81,16.19,14.81,15.45,103579,0
2008-10-08,15.01,15.53,14.7,15.01,122840,0
2008-10-09,15.39,16.31,14.5,14.5,157911,0
2008-10-10,14.18,14.5,12.87,13.41,458165,0
2008-10-13,14.57,14.57,13.41,13.79,356686,0
2008-10-14,14.1,14.1,13.41,13.82,172436,0
2008-10-15,13.41,14.56,13,13.03,80632,0
2008-10-16,13.21,13.99,12.77,13.1,205315,0
2008-10-17,12.43,14.1,12.43,13.5,283714,0
2008-10-20,13.65,14.25,13.32,14.2,121379,0
2008-10-21,13.88,14.73,13.51,14.44,76415,0
2008-10-22,14.16,14.16,13.5,13.51,88352,0
2008-10-23,13.59,14,13,13.65,104169,0
2008-10-24,12.5,13.49,12.5,13.18,185943,0
2008-10-27,13.11,13.13,12.31,12.31,109994,0
2008-10-28,12.47,12.52,10.43,11.02,588595,0
2008-10-29,11,12.46,10,11.62,377725,0
2008-10-30,12,12.57,11.78,12.1,320215,0
2008-10-31,12,12.9,11.56,12.52,333977,0
2008-11-03,12.25,12.89,12.06,12.51,457776,0
2008-11-04,12.9,12.9,12.25,12.49,155786,0
2008-11-05,12.81,15,12.52,12.97,259373,0
2008-11-06,12.64,13.25,12.64,12.97,694902,0
2008-11-07,13.09,13.14,12.65,12.79,140180,0
2008-11-10,12.98,13,11.65,11.84,246831,0
2008-11-11,11.67,12.34,11.53,11.73,87450,0
2008-11-12,11.5,11.81,10.75,11.14,74480,0
2008-11-13,11.29,11.72,10.57,11.02,426485,0
2008-11-14,10.82,11.61,10.58,11.1,186236,0
2008-11-17,10.99,11.8,10.66,10.85,117985,0
2008-11-18,10.9,11.39,10.65,11.24,114970,0
2008-11-19,11.16,11.74,10.58,10.64,76897,0
2008-11-20,10.5,11.15,9.15,9.2,211041,0
2008-11-21,9.41,10.29,8.67,9.86,226461,0
2008-11-24,9.88,10.08,9.5,10.02,278689,0
2008-11-25,10.12,10.42,10.1,10.16,356907,0
2008-11-26,10,10.69,10,10.3,243858,0
2008-11-28,10.23,10.5,10.23,10.46,52830,0
2008-12-01,10.24,10.59,9.83,10,557879,0
2008-12-02,10.15,10.4,10.04,10.27,646773,0
2008-12-03,10.13,12.4,10,10.14,691949,0
2008-12-04,10.08,10.74,10.08,10.31,496182,0
2008-12-05,10.14,10.93,10.09,10.85,245224,0
2008-12-08,11,12.49,10.39,11.95,172632,0
2008-12-09,11.84,13.22,11.84,12.54,76881,0
2008-12-10,12.67,13.21,12.06,12.95,88176,0
2008-12-11,12.82,13.16,12.21,12.23,84336,0
2008-12-12,12.07,12.43,11.28,12.14,149718,0
2008-12-15,12.16,12.32,10.97,11.27,76309,0
2008-12-16,11.46,13,10.92,13,151638,0
2008-12-17,12.81,13.62,12.51,12.64,123024,0
2008-12-18,12.58,13.46,12.08,12.66,134832,0
2008-12-19,13.21,13.49,12.11,12.42,213328,0
2008-12-22,12.41,12.93,11.85,12.59,105689,0
2008-12-23,12.59,12.95,11.97,12.68,30865,0
2008-12-24,12.69,12.94,12.36,12.81,18898,0
2008-12-26,12.89,12.97,12.43,12.86,16121,0
2008-12-29,12.9,12.92,11.93,12.02,57699,0
2008-12-30,12.13,12.54,11.71,12.21,107959,0
2008-12-31,12.25,13.07,12.15,12.99,859566,0
2009-01-02,13.12,14.01,12.69,13.96,100921,0
2009-01-05,14.02,14.47,13.75,13.98,31799,0
2009-01-06,14,14.69,13.4,14.38,170087,0
2009-01-07,14.27,15.05,13.9,14.01,239124,0
2009-01-08,13.94,15,13.94,14.71,95489,0
2009-01-09,14.71,14.71,13.9,14.13,150861,0
2009-01-12,14.11,14.8,13.98,14.34,68526,0
2009-01-13,14.24,14.37,13.03,14.08,111577,0
2009-01-14,13.85,14.02,12.66,12.78,80409,0
2009-01-15,12.75,12.98,12.04,12.58,132400,0
2009-01-16,12.61,12.78,12.02,12.46,81964,0
2009-01-20,12.3,12.39,11.32,11.32,114542,0
2009-01-21,11.38,12,11.38,11.98,238148,0
2009-01-22,11.76,12.12,11.4,12,69575,0
2009-01-23,11.78,12.13,11.55,12.02,102584,0
2009-01-26,11.99,12.6,11.85,12.08,48747,0
2009-01-27,12.07,12.6,11.93,12.43,117521,0
2009-01-28,12.3,12.48,12.16,12.2,117038,0
2009-01-29,12,12.13,11.72,11.82,199176,0
2009-01-30,11.93,12.3,11.86,12.15,208152,0
2009-02-02,12.02,12.28,11.95,11.98,109088,0
2009-02-03,12,12.1,11.82,11.93,334259,0
2009-02-04,11.9,12.08,11.75,11.94,416339,0
2009-02-05,11.96,12.15,11.96,12.04,200576,0
2009-02-06,12.02,12.4,12.02,12.35,142675,0
2009-02-09,12.25,13.12,12.18,13.04,511932,0
2009-02-10,12.95,13.92,12.43,12.43,100614,0
2009-02-11,12.46,12.98,12.33,12.9,58370,0
2009-02-12,12.75,13.08,12.59,13.04,53047,0
2009-02-13,13.09,13.19,12.76,13.05,69877,0
2009-02-17,12.71,12.96,12.58,12.68,99675,0
2009-02-18,12.72,12.72,12.22,12.43,74430,0
2009-02-19,12.56,12.85,12.56,12.68,43272,0
2009-02-20,12.52,13.16,12.27,13.12,127144,0
2009-02-23,13.23,13.49,12.78,13.03,147789,0
2009-02-24,13.18,13.86,12.77,13.81,240548,0
2009-02-25,13.71,14.72,13.53,14.43,297933,0
2009-02-26,14.43,14.75,14.18,14.29,398538,0
2009-02-27,14.2,14.75,14.01,14.48,144276,0
2009-03-02,14.3,14.3,13.95,13.99,310723,0
2009-03-03,14.09,14.74,13.79,13.93,221638,0
2009-03-04,14.06,14.46,13.89,14.3,145069,0
2009-03-05,14.1,14.21,13.83,14,246145,0
2009-03-06,14.14,14.45,13.76,14.4,175360,0
2009-03-09,14.38,14.79,14.16,14.34,112101,0
2009-03-10,14.5,14.9,14.5,14.87,186494,0
2009-03-11,14.95,15,14.53,14.67,96359,0
2009-03-12,14.65,15.04,14.27,15,178765,0
2009-03-13,15.08,15.39,15,15.33,66642,0
2009-03-16,15.46,15.7,15.3,15.41,76429,0
2009-03-17,15.45,16,15.3,15.91,122879,0
2009-03-18,15.91,16,15.5,15.94,125497,0
2009-03-19,16.04,16.32,15.87,15.93,77526,0
2009-03-20,16.08,16.5,15.91,16.07,128149,0
2009-03-23,16.28,17.23,16.28,17.23,163276,0
2009-03-24,17,17.1,16.26,16.26,34011,0
2009-03-25,17.13,17.13,16,16.72,58459,0
2009-03-26,16.86,17.26,16.75,17.04,104227,0
2009-03-27,16.82,17.1,16.27,16.36,87225,0
2009-03-30,15.72,16.08,15.23,15.99,77670,0
2009-03-31,16.06,16.4,15.8,15.97,146306,0
2009-04-01,15.84,16.92,15.5,16.77,208363,0
2009-04-02,16.95,17.32,16.88,17.17,124610,0
2009-04-03,17.2,17.27,16.8,17.11,56791,0
2009-04-06,17.03,17.06,16.62,16.69,62576,0
2009-04-07,16.51,16.75,16.32,16.41,57722,0
2009-04-08,16.43,16.75,16.23,16.27,68678,0
2009-04-09,16.25,16.49,16.12,16.46,140441,0
2009-04-13,16.39,16.39,15.93,16,126309,0
2009-04-14,15.8,16.15,15.53,15.71,117682,0
2009-04-15,15.03,16.15,15.03,16,145206,0
2009-04-16,16.04,16.23,15.74,16,159408,0
2009-04-17,16.05,16.42,15.68,16.18,150816,0
2009-04-20,15.95,16.22,15.03,15.03,100312,0
2009-04-21,15.03,16.57,15.03,16.4,129672,0
2009-04-22,16.2,16.45,15.62,15.69,101741,0
2009-04-23,15.74,16.04,15.15,15.95,130019,0
2009-04-24,15.99,16.01,15.26,15.42,106394,0
2009-04-27,15.29,15.62,15.01,15.42,78578,0
2009-04-28,15.28,15.75,15.2,15.43,152156,0
2009-04-29,15.48,16,15.38,15.8,117928,0
2009-04-30,17.29,17.29,15.45,15.48,280088,0
2009-05-01,15.5,16.36,15.5,16.19,490406,0
2009-05-04,16.25,16.5,15.74,16.49,300413,0
2009-05-05,16.51,16.66,15.63,15.75,219952,0
2009-05-06,15.88,15.96,15.41,15.75,135175,0
2009-05-07,15.9,16.04,15.57,15.9,152840,0
2009-05-08,16.03,16.58,15.83,16.47,111384,0
2009-05-11,16.22,16.43,15.99,16.18,77298,0
2009-05-12,15.52,16.29,15.52,15.93,63748,0
2009-05-13,16.38,16.38,15.51,15.9,152141,0
2009-05-14,15.99,16.31,14.09,15.5,1023919,0
2009-05-15,15.48,15.77,15.3,15.54,146661,0
2009-05-18,15.69,16.29,15.43,16.25,118981,0
2009-05-19,16.15,16.31,15.58,16.12,136141,0
2009-05-20,16.25,16.42,15.92,16.29,161440,0
2009-05-21,16.11,16.26,15.71,15.86,95648,0
2009-05-22,15.88,16.06,15.7,15.77,46431,0
2009-05-26,15.72,16.46,15.65,16.26,108991,0
2009-05-27,16.26,16.27,15.8,15.82,108052,0
2009-05-28,15.85,16.35,15.5,16.12,94806,0
2009-05-29,16.38,16.66,15.9,16.5,251665,0
2009-06-01,16.66,17.35,16.6,17.26,207597,0
2009-06-02,17.26,18,16.98,17.85,133074,0
2009-06-03,17.7,18.09,17.54,18.05,189588,0
2009-06-04,18.06,18.11,17.35,17.65,148538,0
2009-06-05,17.81,17.97,17.52,17.73,43102,0
2009-06-08,17.69,17.8,17.19,17.64,96618,0
2009-06-09,17.85,18.1,17.1,17.94,108739,0
2009-06-10,17.86,17.86,17.43,17.59,142498,0
2009-06-11,17.67,17.96,17.19,17.75,155494,0
2009-06-12,17.64,17.88,17.21,17.69,127210,0
2009-06-15,17.44,17.69,16.88,17.06,81722,0
2009-06-16,17.29,17.37,16.73,16.76,108632,0
2009-06-17,16.95,17.59,16.76,17.39,94067,0
2009-06-18,17.32,17.51,17.09,17.19,81850,0
2009-06-19,17.44,17.58,17.14,17.33,135816,0
2009-06-22,17.2,17.62,17.03,17.04,70117,0
2009-06-23,17.07,17.82,16.97,16.97,58161,0
2009-06-24,17.12,17.85,17.12,17.22,87283,0
2009-06-25,17.19,17.54,17.09,17.54,68877,0
2009-06-26,17.45,18.34,17.16,17.6,284500,0
2009-06-29,17.55,18.25,17.31,17.51,52347,0
2009-06-30,17.52,17.68,17.29,17.31,81614,0
2009-07-01,17.48,18.22,17.44,17.83,156678,0
2009-07-02,17.7,18,17.17,17.28,93021,0
2009-07-06,17.26,17.46,17.04,17.35,53768,0
2009-07-07,17.28,17.38,17.01,17.05,86403,0
2009-07-08,17.15,17.39,16.68,16.98,92746,0
2009-07-09,17.1,17.13,16.74,16.97,53339,0
2009-07-10,16.96,16.97,16.62,16.92,43997,0
2009-07-13,17.05,17.43,16.51,17.3,104130,0
2009-07-14,17.21,17.23,17,17.18,81460,0
2009-07-15,17.38,17.95,17.38,17.93,162811,0
2009-07-16,17.9,18.55,17.9,18.49,73377,0
2009-07-17,18.54,18.78,18.26,18.67,121772,0
2009-07-20,18.75,19.44,18.64,19,116008,0
2009-07-21,19.12,19.12,18.73,18.98,54530,0
2009-07-22,18.79,19.07,18.73,19,85706,0
2009-07-23,18.94,19.28,18.87,19.1,164993,0
2009-07-24,19.05,19.3,18.73,18.77,86065,0
2009-07-27,18.7,18.82,18.35,18.6,49874,0
2009-07-28,18.57,18.8,18.38,18.47,132327,0
2009-07-29,18.4,18.66,18.25,18.41,37818,0
2009-07-30,18.61,19.05,18.33,18.42,101552,0
2009-07-31,18.32,18.83,18.32,18.33,99098,0
2009-08-03,18.5,19.05,18.47,19.01,112566,0
2009-08-04,18.91,19.45,18.91,19,143338,0
2009-08-05,19,19.2,18.57,18.81,83084,0
2009-08-06,18.81,18.81,18.34,18.55,91683,0
2009-08-07,18.81,19.15,18.74,18.79,118908,0
2009-08-10,18.6,18.7,18.47,18.5,139006,0
2009-08-11,18.41,18.5,18.21,18.43,75836,0
2009-08-12,18.5,18.68,18.23,18.44,145265,0
2009-08-13,18.5,18.5,18.38,18.49,65383,0
2009-08-14,18.5,18.5,18.21,18.43,68147,0
2009-08-17,18.19,18.45,18.06,18.41,64961,0
2009-08-18,18.67,18.69,18.35,18.49,84839,0
2009-08-19,18.33,18.5,18.24,18.38,49338,0
2009-08-20,18.49,18.65,18.45,18.5,145393,0
2009-08-21,18.66,18.73,18.42,18.49,147758,0
2009-08-24,18.95,18.95,18.5,18.62,104453,0
2009-08-25,18.68,18.8,18.3,18.45,84356,0
2009-08-26,18.38,18.71,18.38,18.57,108335,0
2009-08-27,18.57,18.78,18.41,18.6,62228,0
2009-08-28,18.65,18.65,18.25,18.37,42753,0
2009-08-31,18.21,18.49,18.21,18.3,99815,0
2009-09-01,18.21,18.66,18.03,18.2,132697,0
2009-09-02,18.05,18.31,18.01,18.29,52783,0
2009-09-03,18.31,18.51,18.15,18.51,63808,0
2009-09-04,18.49,18.54,18.17,18.5,150460,0
2009-09-08,18.69,18.75,18.34,18.57,153415,0
2009-09-09,18.52,18.9,18.39,18.84,61461,0
2009-09-10,18.9,19.2,18.66,19.19,70342,0
2009-09-11,19.2,19.26,18.85,18.92,50575,0
2009-09-14,18.8,19.09,18.77,18.96,32266,0
2009-09-15,18.92,19.18,18.72,19.1,35547,0
2009-09-16,19.1,19.28,18.9,19.27,40186,0
2009-09-17,19.19,19.28,18.85,19.04,43278,0
2009-09-18,19.06,19.24,19,19.01,133859,0
2009-09-21,18.86,18.99,18.82,18.89,39878,0
2009-09-22,19.01,19.03,18.7,18.76,59187,0
2009-09-23,18.83,19.06,18.57,18.58,40590,0
2009-09-24,18.68,18.73,18.27,18.31,57031,0
2009-09-25,18.21,18.42,18.02,18.05,69393,0
2009-09-28,18.16,18.76,18.16,18.69,78914,0
2009-09-29,18.73,19.08,18.7,18.86,78489,0
2009-09-30,18.99,18.99,18.61,18.8,90612,0
2009-10-01,18.79,18.79,18.4,18.46,72053,0
2009-10-02,18.28,18.58,18.24,18.51,43398,0
2009-10-05,18.55,18.89,18.35,18.84,118406,0
2009-10-06,18.98,19.31,18.86,19.29,79778,0
2009-10-07,19.26,19.56,19.16,19.31,74643,0
2009-10-08,19.44,19.59,19.25,19.33,95210,0
2009-10-09,19.36,19.6,19.18,19.52,58864,0
2009-10-12,19.52,19.9,19.29,19.73,62164,0
2009-10-13,19.66,19.8,19.32,19.48,29663,0
2009-10-14,19.7,19.98,19.56,19.98,77759,0
2009-10-15,19.54,20.13,19.54,20.11,68999,0
2009-10-16,19.94,20.27,19.66,20.13,87412,0
2009-10-19,20.24,20.6,20.21,20.43,89903,0
2009-10-20,20.55,20.55,19.92,20.09,88901,0
2009-10-21,20.11,20.67,19.86,19.93,104925,0
2009-10-22,19.97,20.51,19.94,20.33,80574,0
2009-10-23,20.32,20.32,19.37,19.47,97686,0
2009-10-26,19.43,20.1,19.22,19.32,69354,0
2009-10-27,19.37,19.67,19.33,19.47,85595,0
2009-10-28,19.5,19.78,18.85,18.89,177431,0
2009-10-29,18.97,19.3,18.97,19.12,104650,0
2009-10-30,18.96,19.12,18.6,18.66,150353,0
2009-11-02,18.84,20.46,18.84,20.46,207122,0
2009-11-03,20.4,21.46,19.94,21.37,334234,0
2009-11-04,21.46,22.35,21.32,21.66,231487,0
2009-11-05,21.86,22.35,21.86,22.31,176523,0
2009-11-06,22.11,22.5,22.1,22.3,106292,0
2009-11-09,22.53,23.6,22.45,22.97,202912,0
2009-11-10,22.8,23.11,22.4,23.01,198619,0
2009-11-11,23.57,23.75,23.35,23.7,141142,0
2009-11-12,23.74,23.75,23.36,23.43,120047,0
2009-11-13,23.56,23.69,23.12,23.67,90738,0
2009-11-16,23.94,24.36,23.83,24.09,214751,0
2009-11-17,24.04,24.27,23.33,23.84,81664,0
2009-11-18,23.92,23.99,23.44,23.46,64077,0
2009-11-19,23.09,23.23,22.26,23.15,168433,0
2009-11-20,22.91,23.33,22.87,23.2,81705,0
2009-11-23,23.52,23.99,23.52,23.71,85306,0
2009-11-24,23.84,24,23.25,23.76,73879,0
2009-11-25,23.75,23.9,23.67,23.83,61392,0
2009-11-27,23.15,23.41,23.07,23.27,74886,0
2009-11-30,23.2,24.34,23.16,24.25,164609,0
2009-12-01,24.49,24.86,24.16,24.36,134027,0
2009-12-02,24.45,24.57,24.19,24.24,78179,0
2009-12-03,24.24,24.35,23.37,23.38,106755,0
2009-12-04,23.8,23.89,22.91,23.45,150024,0
2009-12-07,23.41,23.67,23.13,23.22,119429,0
2009-12-08,23.1,23.36,22.86,23.33,159641,0
2009-12-09,23.41,23.41,22.86,23.23,83661,0
2009-12-10,23.36,23.46,22.77,22.95,71070,0
2009-12-11,23.11,23.55,23.03,23.5,76335,0
2009-12-14,23.68,24.45,23.48,24.26,69756,0
2009-12-15,24.27,24.75,24.24,24.24,120249,0
2009-12-16,24.47,24.78,23.91,24.1,147106,0
2009-12-17,23.91,24.12,22.49,22.84,174466,0
2009-12-18,22.84,23.28,22.1,23.24,283366,0
2009-12-21,23.28,23.79,22.96,23.49,206894,0
2009-12-22,23.59,23.73,23.21,23.39,86491,0
2009-12-23,23.39,23.98,23.34,23.84,81743,0
2009-12-24,23.97,25.2,23.97,24.15,167893,0
2009-12-28,24.35,24.43,23.88,23.96,153257,0
2009-12-29,24.08,24.37,23.96,24.22,90155,0
2009-12-30,24.11,24.17,23.78,24.11,126365,0
2009-12-31,24.03,24.1,23.54,23.59,52636,0
2010-01-04,23.88,24.18,23.88,23.97,127264,0
2010-01-05,24.01,24.11,23.81,24.05,160305,0
2010-01-06,24.14,24.34,23.82,23.9,125043,0
2010-01-07,23.9,24.1,23.66,23.75,34399,0
2010-01-08,23.61,24.04,23.61,23.9,37741,0
2010-01-11,24.08,24.25,23.47,23.57,78270,0
2010-01-12,23.35,23.75,23.15,23.31,73215,0
2010-01-13,23.32,23.32,22.99,23.23,69606,0
2010-01-14,23.26,23.34,23.17,23.17,60962,0
2010-01-15,23.27,23.4,22.95,23.08,204514,0
2010-01-19,23.05,23.37,23.05,23.35,108294,0
2010-01-20,23.12,23.2,22.85,22.95,81804,0
2010-01-21,22.91,22.94,22.1,22.38,130152,0
2010-01-22,22.35,22.83,22.35,22.56,92880,0
2010-01-25,22.8,23.29,22.75,23.03,65732,0
2010-01-26,22.89,23.42,22.88,22.91,58208,0
2010-01-27,22.81,23.45,22.81,23.41,58545,0
2010-01-28,23.51,24.08,23.11,23.71,151306,0
2010-01-29,23.8,24.2,23.75,24.15,123851,0
2010-02-01,24.35,24.35,23.6,23.66,67788,0
2010-02-02,23.62,23.95,23.5,23.72,98467,0
2010-02-03,23.58,23.9,23.25,23.29,172294,0
2010-02-04,23.22,23.37,22.82,22.97,107980,0
2010-02-05,23.03,23.5,22.9,23.5,118842,0
2010-02-08,23.5,23.5,23.09,23.09,74721,0
2010-02-09,23.39,23.39,22.89,23.14,81217,0
2010-02-10,23.13,23.64,22.89,23.41,87006,0
2010-02-11,23.46,23.8,23.25,23.54,108681,0
2010-02-12,23.41,23.54,23.25,23.3,61600,0
2010-02-16,23.4,23.57,23.12,23.32,92447,0
2010-02-17,23.45,23.6,23.06,23.59,93781,0
2010-02-18,23.59,24.25,23.52,24.23,72852,0
2010-02-19,24.24,24.7,24.13,24.61,103768,0
2010-02-22,24.37,24.81,24.12,24.78,104682,0
2010-02-23,24.82,24.82,24.34,24.42,61299,0
2010-02-24,24.52,24.73,24.15,24.38,68027,0
2010-02-25,24.48,25.82,24.09,25.8,266390,0
2010-02-26,25.91,26.48,25.26,25.32,108194,0
2010-03-01,25.51,25.87,25.24,25.45,301478,0
2010-03-02,25.56,25.86,25.09,25.26,139977,0
2010-03-03,25.37,25.68,24.83,25.06,114516,0
2010-03-04,25,25.1,24.71,24.79,63052,0
2010-03-05,24.89,25.29,24.78,25,94609,0
2010-03-08,25.13,25.41,25.08,25.12,72353,0
2010-03-09,25.12,25.27,24.84,25,75688,0
2010-03-10,24.98,25.15,24.77,25.02,78692,0
2010-03-11,24.82,25.31,24.82,25.08,48452,0
2010-03-12,25.1,25.28,24.97,25,99932,0
2010-03-15,25.04,25.12,24.84,25.06,53172,0
2010-03-16,25.25,25.26,24.97,25.15,83165,0
2010-03-17,25.27,25.8,24.97,25,237372,0
2010-03-18,25.03,25.49,25.01,25.41,69657,0
2010-03-19,25.55,25.89,25.15,25.41,161031,0
2010-03-22,25.21,25.61,25.01,25.55,146060,0
2010-03-23,25.52,25.94,25.52,25.7,253402,0
2010-03-24,25.64,26.25,25.42,25.86,140010,0
2010-03-25,26.03,26.11,25.76,25.96,137246,0
2010-03-26,26.09,26.23,25.81,25.98,102191,0
2010-03-29,25.99,26.1,25.78,26,78686,0
2010-03-30,26.04,26.42,26,26.32,79611,0
2010-03-31,26.16,27.17,26.15,26.68,166919,0
2010-04-01,26.67,26.7,25.84,26.09,216873,0
2010-04-05,26.09,26.49,25.97,26.35,92742,0
2010-04-06,26.34,26.34,25.81,25.97,118810,0
2010-04-07,25.97,25.97,25.73,25.96,90893,0
2010-04-08,25.81,25.97,25.81,25.92,84215,0
2010-04-09,25.85,25.89,25.77,25.86,48374,0
2010-04-12,25.94,25.98,25.71,25.8,62835,0
2010-04-13,25.8,25.91,25.7,25.88,59045,0
2010-04-14,25.98,26.43,25.89,26.43,87741,0
2010-04-15,26,26.35,25.61,26.13,175462,0
2010-04-16,26.13,26.89,26.01,26.31,133295,0
2010-04-19,26.2,26.46,26.09,26.22,93570,0
2010-04-20,26.37,26.63,26.26,26.54,81890,0
2010-04-21,26.64,27,26.54,26.94,85954,0
2010-04-22,26.75,26.97,26.6,26.97,90927,0
2010-04-23,27,27.4,26.92,27.36,64904,0
2010-04-26,27.4,27.4,27.2,27.22,73315,0
2010-04-27,27.05,27.16,26.22,26.35,137002,0
2010-04-28,26.57,26.57,25.91,26.09,66126,0
2010-04-29,26.19,26.43,25.53,26.42,145968,0
2010-04-30,26.34,26.44,25.58,25.59,77361,0
2010-05-03,25.65,25.88,25.2,25.76,108784,0
2010-05-04,22.32,24.25,21.56,24.04,367317,0
2010-05-05,23.71,24.04,23.52,23.68,179647,0
2010-05-06,23.54,23.85,22,23.18,219150,0
2010-05-07,23.25,23.97,22.65,23.05,180200,0
2010-05-10,24.04,24.04,23.56,23.9,190440,0
2010-05-11,23.61,24.42,23.5,24.34,104361,0
2010-05-12,24.45,25.41,24.22,25.35,215364,0
2010-05-13,25.36,25.54,24.9,25.03,96980,0
2010-05-14,24.83,24.89,24.34,24.85,153255,0
2010-05-17,24.91,25.26,24.37,25.17,131001,0
2010-05-18,25.5,25.5,24.96,25.11,164794,0
2010-05-19,25.05,25.09,24.59,24.65,149990,0
2010-05-20,24.08,24.59,23.4,23.45,141671,0
2010-05-21,23.2,23.99,23.03,23.92,172648,0
2010-05-24,23.83,24.19,23.65,23.71,122809,0
2010-05-25,23.13,23.68,23.03,23.62,108695,0
2010-05-26,23.69,24.32,23.67,24.03,366385,0
2010-05-27,24.57,24.77,24.26,24.75,158659,0
2010-05-28,24.62,24.74,24.03,24.28,99984,0
2010-06-01,24.04,24.24,23.3,23.3,187438,0
2010-06-02,23.33,24.68,23.15,24.67,201863,0
2010-06-03,24.65,24.81,24.32,24.59,102049,0
2010-06-04,24.01,24.25,23.26,23.38,126101,0
2010-06-07,23.5,23.86,23.34,23.57,120769,0
2010-06-08,23.61,23.74,22.96,23.44,102611,0
2010-06-09,23.58,23.82,23.23,23.69,104494,0
2010-06-10,24.09,24.4,24.06,24.39,97906,0
2010-06-11,24.04,24.82,24.04,24.77,113252,0
2010-06-14,24.87,25.04,24.72,24.81,116668,0
2010-06-15,25,25.23,24.79,25.13,153887,0
2010-06-16,25.02,25.59,24.77,25.33,117967,0
2010-06-17,25.52,25.64,25.22,25.61,60702,0
2010-06-18,25.75,26.06,25.29,26.05,325781,0
2010-06-21,26.46,26.47,26.12,26.31,234752,0
2010-06-22,26.27,26.68,26.08,26.15,129360,0
2010-06-23,26.2,26.31,25.96,26.22,132632,0
2010-06-24,26.15,26.51,26.15,26.18,81876,0
2010-06-25,26.36,26.89,26.18,26.71,164811,0
2010-06-28,26.78,26.95,26.45,26.48,82867,0
2010-06-29,26.11,26.29,25.53,25.68,109632,0
2010-06-30,25.73,26.05,25.17,25.19,99353,0
2010-07-01,25.35,25.42,24.51,25.02,200212,0
2010-07-02,25.12,25.13,24.69,24.87,60561,0
2010-07-06,25.09,25.59,24.86,25.01,86179,0
2010-07-07,25.18,25.87,25.18,25.8,72193,0
2010-07-08,26,26.1,25.61,26.06,73422,0
2010-07-09,25.95,26.44,25.95,26.41,51329,0
2010-07-12,26.4,26.52,25.84,25.98,41110,0
2010-07-13,26.08,26.53,26,26.46,151698,0
2010-07-14,26.3,26.5,26.04,26.42,77323,0
2010-07-15,26.37,26.37,25.66,26.01,67256,0
2010-07-16,25.74,25.74,24.9,25,97925,0
2010-07-19,25.02,25.09,24.54,25,73301,0
2010-07-20,24.65,25.38,24.61,25.31,46676,0
2010-07-21,25.55,25.63,24.87,24.89,50811,0
2010-07-22,25.29,25.61,25.28,25.57,73407,0
2010-07-23,25.43,26.32,25.43,26.26,57165,0
2010-07-26,26.41,26.69,26.31,26.69,88363,0
2010-07-27,26.88,27.16,26.44,26.46,97693,0
2010-07-28,26.4,26.5,25.85,25.93,41199,0
2010-07-29,26.22,26.31,25.5,25.75,62225,0
2010-07-30,25.34,25.97,25.34,25.79,57574,0
2010-08-02,26.26,26.26,25.42,25.6,69660,0
2010-08-03,25.53,25.78,24.51,24.54,114062,0
2010-08-04,24.6,24.99,24.56,24.83,71647,0
2010-08-05,24.72,24.99,24.47,24.51,70931,0
2010-08-06,24.25,24.65,23.96,24.39,80202,0
2010-08-09,24.48,24.66,24.24,24.59,49508,0
2010-08-10,24.25,24.48,23.88,24,51762,0
2010-08-11,23.78,23.97,23.27,23.35,122347,0
2010-08-12,22.99,23.66,22.99,23.4,82320,0
2010-08-13,23.27,23.57,23.05,23.07,73646,0
2010-08-16,23,23.38,22.99,23.3,55517,0
2010-08-17,23.61,23.67,23.12,23.33,61028,0
2010-08-18,23.24,23.55,22.93,22.98,107260,0
2010-08-19,22.95,23.03,22.5,22.54,127545,0
2010-08-20,22.37,22.92,22.29,22.84,112915,0
2010-08-23,22.91,23,22.3,22.35,68705,0
2010-08-24,22.29,22.74,21.92,22.4,99436,0
2010-08-25,22.31,22.77,22.02,22.74,87381,0
2010-08-26,22.85,23.45,22.85,23.16,95376,0
2010-08-27,23.46,23.97,23.16,23.95,80267,0
2010-08-30,23.8,23.94,23.15,23.17,78640,0
2010-08-31,23.12,23.37,22.89,23.06,81118,0
2010-09-01,23.5,24.2,23.5,24.04,76848,0
2010-09-02,23.96,24.07,23.6,23.8,54149,0
2010-09-03,24.15,24.33,23.83,24.13,57103,0
2010-09-07,24.05,24.05,23.31,23.39,55749,0
2010-09-08,23.38,23.69,23.15,23.21,50626,0
2010-09-09,23.45,23.56,23.02,23.32,33164,0
2010-09-10,23.33,23.49,23.2,23.24,45791,0
2010-09-13,23.39,24.36,23.39,24.17,81726,0
2010-09-14,24.16,24.47,24.03,24.1,44468,0
2010-09-15,24.07,24.42,23.78,24.3,52610,0
2010-09-16,24.19,24.39,23.86,24.09,43694,0
2010-09-17,24.36,24.36,23.7,23.94,87903,0
2010-09-20,23.93,24.94,23.8,24.93,87103,0
2010-09-21,24.53,24.97,24.37,24.57,55637,0
2010-09-22,24.41,24.81,24.41,24.76,47071,0
2010-09-23,24.51,24.86,24.36,24.4,61721,0
2010-09-24,24.79,25.29,24.61,25.28,47410,0
2010-09-27,25.36,25.36,24.72,24.79,47359,0
2010-09-28,24.77,25.13,24.24,25.09,70260,0
2010-09-29,24.94,25.4,24.6,24.74,121042,0
2010-09-30,24.99,25.25,24.87,25.02,121350,0
2010-10-01,25.29,25.62,25.08,25.61,68853,0
2010-10-04,25.58,25.71,25.23,25.38,66824,0
2010-10-05,25.63,26.31,25.41,26.06,74426,0
2010-10-06,25.95,26.18,25.72,26.16,98115,0
2010-10-07,26.4,26.4,25.98,26.24,106246,0
2010-10-08,26.18,26.73,26.05,26.6,62955,0
2010-10-11,26.5,26.98,26.5,26.76,28193,0
2010-10-12,26.61,26.81,26.35,26.68,54626,0
2010-10-13,26.73,27.72,26.71,27.49,99133,0
2010-10-14,27.54,27.91,27.22,27.62,69437,0
2010-10-15,27.98,27.98,27.43,27.91,107481,0
2010-10-18,27.67,27.99,27.63,27.98,87335,0
2010-10-19,27.65,27.93,27.5,27.9,110025,0
2010-10-20,28,28.29,27.81,28.03,132266,0
2010-10-21,28.2,28.46,27.71,28.04,86283,0
2010-10-22,27.93,28.18,27.84,28.06,64195,0
2010-10-25,28.33,28.65,28.29,28.46,38726,0
2010-10-26,28.23,28.68,28.23,28.56,43287,0
2010-10-27,28.4,28.61,28.28,28.47,69680,0
2010-10-28,28.73,28.73,28,28.38,28283,0
2010-10-29,28.35,28.98,28.28,28.56,84585,0
2010-11-01,28.63,29.19,28.4,28.66,75507,0
2010-11-02,29.14,29.83,28.73,29.77,105404,0
2010-11-03,29.89,29.96,27.6,28.47,265925,0
2010-11-04,28.9,29.47,28.66,29.45,161960,0
2010-11-05,29.43,29.76,28.98,29.68,64751,0
2010-11-08,29.55,29.82,29.32,29.79,106496,0
2010-11-09,29.73,29.81,29.31,29.41,41392,0
2010-11-10,29.41,29.69,29.2,29.65,65643,0
2010-11-11,29.29,29.47,29.2,29.2,49365,0
2010-11-12,29.1,29.19,28.73,28.75,43023,0
2010-11-15,28.91,28.93,28.56,28.59,71125,0
2010-11-16,28.31,28.78,27.4,27.76,131945,0
2010-11-17,27.79,28.01,26.56,27.77,43902,0
2010-11-18,28.64,28.64,27.94,28.32,73819,0
2010-11-19,28.34,28.5,28.03,28.34,48739,0
2010-11-22,28.35,28.59,27.95,28.51,27629,0
2010-11-23,28.15,28.45,28.02,28.15,50999,0
2010-11-24,28.48,28.51,28.19,28.5,61073,0
2010-11-26,28.3,28.5,28.3,28.4,11126,0
2010-11-29,28.3,28.39,27.82,28.34,31602,0
2010-11-30,28.01,28.11,27.59,27.98,86727,0
2010-12-01,28.53,28.53,28.07,28.29,84174,0
2010-12-02,28.29,28.5,28.16,28.39,43987,0
2010-12-03,28.14,28.5,28,28.26,50889,0
2010-12-06,28.1,28.66,28.02,28.45,64842,0
2010-12-07,28.7,28.76,28.5,28.68,104189,0
2010-12-08,28.64,28.81,28.57,28.6,73205,0
2010-12-09,28.7,28.75,28.41,28.67,62430,0
2010-12-10,28.79,28.98,28.49,28.94,44605,0
2010-12-13,28.94,28.96,28.71,28.72,112463,0
2010-12-14,28.9,28.95,28.47,28.76,63904,0
2010-12-15,28.75,28.88,28.39,28.43,99544,0
2010-12-16,28.36,28.69,28.19,28.52,80793,0
2010-12-17,28.4,28.6,28.09,28.26,79674,0
2010-12-20,28.2,28.36,28.05,28.19,56734,0
2010-12-21,28.23,28.23,27.73,27.83,80057,0
2010-12-22,28.05,28.05,27.65,27.66,62682,0
2010-12-23,27.62,27.86,27.39,27.45,91869,0
2010-12-27,27.35,27.83,27.35,27.51,82731,0
2010-12-28,27.47,27.53,27.05,27.16,85208,0
2010-12-29,27.29,27.29,27.04,27.1,59269,0
2010-12-30,27.14,27.21,26.78,26.86,72387,0
2010-12-31,26.83,27.08,26.76,26.81,79014,0
2011-01-03,27.12,27.35,26.85,27.14,199157,0
2011-01-04,27.17,27.32,26.69,26.75,149701,0
2011-01-05,26.52,27,26.5,26.78,59989,0
2011-01-06,26.73,26.89,26.56,26.71,70615,0
2011-01-07,26.86,27.15,26.62,26.89,87044,0
2011-01-10,26.83,27.15,26.64,26.99,74461,0
2011-01-11,27.17,27.25,26.95,27.1,34664,0
2011-01-12,27.39,27.39,27.13,27.27,79247,0
2011-01-13,27.36,28.11,27.36,27.67,77007,0
2011-01-14,27.7,28.1,27.64,27.99,88280,0
2011-01-18,27.86,29.49,27.86,29.28,227889,0
2011-01-19,29.3,29.35,28.72,28.91,111214,0
2011-01-20,28.8,29.05,28.46,28.46,132379,0
2011-01-21,28.64,28.64,27.84,27.94,126165,0
2011-01-24,28.04,28.23,27.04,28,52122,0
2011-01-25,27.59,27.94,27.55,27.81,119275,0
2011-01-26,28.03,28.85,27.8,28.78,95028,0
2011-01-27,28.93,29.25,28.68,28.96,83926,0
2011-01-28,29.01,29.01,27.91,28.16,109888,0
2011-01-31,28.67,29.06,28.09,28.27,83988,0
2011-02-01,28.31,28.95,28.27,28.7,103775,0
2011-02-02,28.6,28.7,28.07,28.38,45718,0
2011-02-03,28.48,28.59,28.12,28.42,37281,0
2011-02-04,28.37,28.4,28.19,28.26,31169,0
2011-02-07,28.23,28.72,28.21,28.31,48553,0
2011-02-08,28.2,28.42,28.12,28.36,44522,0
2011-02-09,28.19,28.45,28.05,28.11,30172,0
2011-02-10,28,28.38,28,28.25,67662,0
2011-02-11,28.16,28.82,28.08,28.79,77356,0
2011-02-14,28.69,28.83,28.45,28.79,64819,0
2011-02-15,28.66,29.04,28.64,28.95,69268,0
2011-02-16,29.04,29.16,28.19,28.92,71365,0
2011-02-18,28.99,29.25,28.84,29.25,47715,0
2011-02-22,28.5,28.95,28.29,28.37,55598,0
2011-02-23,28.31,28.37,27.5,27.5,82624,0
2011-02-24,27.62,27.76,26.85,27.59,149459,0
2011-02-25,27.46,28.83,27.34,28.78,55468,0
2011-02-28,28.72,29.13,28.65,28.94,47226,0
2011-03-01,29,29,27.69,27.83,70054,0
2011-03-02,27.73,27.75,27.04,27.27,106466,0
2011-03-03,27.3,28.13,27.3,27.96,84271,0
2011-03-04,27.89,28.04,27.46,27.62,65388,0
2011-03-07,27.5,27.62,26.48,26.87,100620,0
2011-03-08,26.92,27.5,26.64,27.25,92538,0
2011-03-09,27.31,27.68,27.16,27.62,44481,0
2011-03-10,27.21,27.28,26.5,26.57,114780,0
2011-03-11,26.54,26.75,26.25,26.46,114211,0
2011-03-14,26.43,26.43,25.78,25.82,170532,0
2011-03-15,25.24,25.73,25.08,25.61,112519,0
2011-03-16,25.58,25.79,25.15,25.49,124925,0
2011-03-17,26,26.05,25.47,25.62,104332,0
2011-03-18,25.91,26.48,25.82,26.44,142283,0
2011-03-21,26.75,27.15,26.7,27.01,75645,0
2011-03-22,26.96,26.98,26.57,26.68,91973,0
2011-03-23,26.51,27.19,26.3,27.09,86637,0
2011-03-24,27.18,27.4,27.02,27.18,75999,0
2011-03-25,27.2,28.01,27.09,27.36,95399,0
2011-03-28,27.46,27.96,27.38,27.62,52458,0
2011-03-29,27.63,28.19,27.61,27.98,80087,0
2011-03-30,28.14,28.21,27.89,28.06,138347,0
2011-03-31,28.07,28.29,27.98,28.21,101846,0
2011-04-01,28.03,28.4,27.3,28.3,265639,0
2011-04-04,28.28,28.5,28.18,28.36,100523,0
2011-04-05,28.26,28.58,28.05,28.31,217653,0
2011-04-06,28.15,28.48,28.15,28.27,85867,0
2011-04-07,28.24,28.3,27.97,28.16,109428,0
2011-04-08,28.16,28.26,27.86,28.23,73538,0
2011-04-11,28.18,28.35,28.15,28.31,92800,0
2011-04-12,28.18,28.35,28.04,28.22,62858,0
2011-04-13,28.48,28.48,28.12,28.29,60409,0
2011-04-14,27.8,28.3,27.77,28.2,74633,0
2011-04-15,28.01,28.35,27.87,28.18,101631,0
2011-04-18,27.89,28.15,27.66,28.04,87231,0
2011-04-19,28.12,28.12,27.57,27.64,46746,0
2011-04-20,28.01,28.28,27.37,27.76,142323,0
2011-04-21,27.58,28,26.91,27.02,86054,0
2011-04-25,26.81,27.2,26.53,27.03,87694,0
2011-04-26,27.04,27.62,27.01,27.53,94827,0
2011-04-27,27.41,27.71,27.27,27.68,74284,0
2011-04-28,27.56,27.95,27.56,27.95,37337,0
2011-04-29,28,28.21,27.81,28.15,70609,0
2011-05-02,28.24,28.24,27.02,27.35,191513,0
2011-05-03,27.37,27.48,26.81,27.25,175475,0
2011-05-04,27.27,27.27,26.26,26.33,115722,0
2011-05-05,26.38,26.77,26.08,26.6,100031,0
2011-05-06,26.7,26.97,26.7,26.9,93207,0
2011-05-09,26.83,26.95,26.47,26.91,104145,0
2011-05-10,26.7,27.15,26.7,27.13,112376,0
2011-05-11,27,27.2,26.48,26.89,176122,0
2011-05-12,26.79,26.94,26.5,26.83,92548,0
2011-05-13,26.83,26.83,26.16,26.27,107537,0
2011-05-16,25.99,26.28,25.77,25.95,109528,0
2011-05-17,25.76,25.93,25.63,25.84,64367,0
2011-05-18,25.91,26.26,25.74,26.2,50103,0
2011-05-19,26.45,26.65,26.05,26.18,49873,0
2011-05-20,26.17,26.6,26,26.42,51547,0
2011-05-23,26.05,26.18,25.75,25.78,61707,0
2011-05-24,25.81,26,25.72,25.76,85209,0
2011-05-25,25.67,25.75,25.47,25.66,39629,0
2011-05-26,25.55,26.02,25.55,25.96,50680,0
2011-05-27,26.11,26.53,26.06,26.33,52383,0
2011-05-31,26.46,26.47,26,26.24,141933,0
2011-06-01,26.05,26.25,25.26,25.3,109228,0
2011-06-02,25.31,25.67,25.11,25.43,54461,0
2011-06-03,25.03,25.4,25,25.01,86250,0
2011-06-06,25,25.25,24.82,24.96,80829,0
2011-06-07,24.94,25.15,24.83,25,85259,0
2011-06-08,24.85,25.02,24.35,24.43,126834,0
2011-06-09,24.5,24.81,24.13,24.57,91584,0
2011-06-10,24.44,24.44,24.01,24.13,67089,0
2011-06-13,24.04,24.16,23.66,23.67,87480,0
2011-06-14,23.98,24.91,23.8,24.87,106728,0
2011-06-15,24.66,24.66,24.25,24.36,81377,0
2011-06-16,24.32,25.29,24.25,25.15,115134,0
2011-06-17,25.31,25.66,25.25,25.5,170957,0
2011-06-20,25.47,25.8,25.47,25.66,89314,0
2011-06-21,25.72,26,25.54,25.83,115758,0
2011-06-22,25.69,25.91,25.55,25.71,60250,0
2011-06-23,25.04,25.62,25.04,25.56,67003,0
2011-06-24,25.63,25.79,25.41,25.63,363742,0
2011-06-27,25.53,26.09,25.53,26.03,50821,0
2011-06-28,26.06,26.34,26.03,26.34,63422,0
2011-06-29,26.35,26.48,26.08,26.27,85610,0
2011-06-30,26.19,26.42,26.16,26.29,65821,0
2011-07-01,26.17,26.42,26.13,26.28,161276,0
2011-07-05,26.22,26.37,26.05,26.36,95391,0
2011-07-06,26.16,26.59,25.5,26.27,74514,0
2011-07-07,26.3,26.96,26.27,26.87,82165,0
2011-07-08,26.44,26.84,26.44,26.68,67397,0
2011-07-11,26.29,26.29,25.38,25.59,121584,0
2011-07-12,25.55,26.28,25.3,25.7,51581,0
2011-07-13,25.89,26.24,25.48,25.61,62377,0
2011-07-14,25.72,25.88,25.54,25.75,122785,0
2011-07-15,25.78,26.87,25.44,25.68,135391,0
2011-07-18,25.46,25.66,25.09,25.14,56944,0
2011-07-19,25.4,25.73,25.2,25.61,72096,0
2011-07-20,25.66,26.16,25.38,25.41,56458,0
2011-07-21,25.47,25.83,25.44,25.73,76085,0
2011-07-22,25.78,26.4,25.4,25.59,42740,0
2011-07-25,25.2,25.42,25.12,25.14,48194,0
2011-07-26,25.07,25.11,24.56,24.69,75692,0
2011-07-27,24.51,24.59,24.12,24.16,130338,0
2011-07-28,24.22,24.62,24.06,24.59,68293,0
2011-07-29,24.32,24.87,24.25,24.76,57547,0
2011-08-01,25.09,25.3,24.14,24.26,73993,0
2011-08-02,24.16,24.49,23.66,23.67,77532,0
2011-08-03,23.78,23.8,23.07,23.26,129779,0
2011-08-04,22.93,22.96,21.7,21.71,160528,0
2011-08-05,21.97,22.13,21,21.19,183074,0
2011-08-08,20.51,22.86,20.51,20.79,226647,0
2011-08-09,21.47,22.82,20.39,22.72,170783,0
2011-08-10,24,24,20.95,21,209925,0
2011-08-11,21.13,21.71,20.68,21.36,395291,0
2011-08-12,21.88,21.88,20.86,21.25,257277,0
2011-08-15,21.41,22.15,21.41,22.1,86872,0
2011-08-16,21.88,22.23,21.62,22.05,83728,0
2011-08-17,22.42,22.42,21.95,22.23,45470,0
2011-08-18,21.61,22,21.48,21.6,156554,0
2011-08-19,21.13,21.87,21,21.33,158112,0
2011-08-22,22.34,22.34,21.4,21.52,106598,0
2011-08-23,21.73,21.84,21.15,21.64,197640,0
2011-08-24,21.54,21.75,21.23,21.67,190903,0
2011-08-25,21.85,21.89,21.33,21.41,229127,0
2011-08-26,21.28,21.78,21,21.58,106099,0
2011-08-29,22,22.57,21.8,22.5,126580,0
2011-08-30,22.62,22.62,21.91,22.34,72847,0
2011-08-31,22.46,22.58,22.03,22.43,119234,0
2011-09-01,22.43,22.85,22.03,22.15,110638,0
2011-09-02,21.86,22.31,21.81,21.93,138570,0
2011-09-06,21.71,22.21,21.71,22.15,195240,0
2011-09-07,22.48,22.75,22.37,22.68,104726,0
2011-09-08,22.59,22.76,22.36,22.36,81779,0
2011-09-09,22.36,22.45,21.77,21.89,146566,0
2011-09-12,21.41,21.98,21.1,21.53,97177,0
2011-09-13,21.57,21.69,21.25,21.59,88545,0
2011-09-14,21.78,22.13,21.24,21.92,65715,0
2011-09-15,22.14,22.14,21.68,21.93,54112,0
2011-09-16,22.06,22.56,21.79,22.51,213156,0
2011-09-19,22.15,22.15,21.57,21.62,57338,0
2011-09-20,21.79,22.23,21.5,21.5,76322,0
2011-09-21,21.82,21.84,21,21.02,77042,0
2011-09-22,20.73,21.35,20.73,20.88,133616,0
2011-09-23,20.88,21.12,20.69,20.83,158465,0
2011-09-26,21.01,21.26,20.38,20.84,215271,0
2011-09-27,20.93,21.31,20.79,21,360293,0
2011-09-28,21.03,21.06,20.22,20.23,138962,0
2011-09-29,20.65,21.24,20.53,21.22,151026,0
2011-09-30,21,21.22,20.74,20.74,154819,0
2011-10-03,20.65,21.05,20.23,20.3,267452,0
2011-10-04,20.2,21.45,20.01,21.36,254522,0
2011-10-05,21.34,21.85,21.24,21.6,112379,0
2011-10-06,21.69,22.21,21.5,22.02,81502,0
2011-10-07,22.08,22.12,21.11,21.21,58463,0
2011-10-10,21.57,21.86,21.32,21.77,116527,0
2011-10-11,21.76,22.18,21.74,21.78,157478,0
2011-10-12,21.92,22.09,21.8,21.96,198548,0
2011-10-13,21.83,21.91,21.59,21.68,95515,0
2011-10-14,21.98,22.05,21.49,21.67,120227,0
2011-10-17,21.43,21.47,20.68,20.73,122384,0
2011-10-18,20.89,21.59,20.73,21.48,105679,0
2011-10-19,21.45,21.51,21.05,21.12,93056,0
2011-10-20,21.08,21.5,20.86,21.48,75825,0
2011-10-21,21.75,21.96,21.48,21.8,156718,0
2011-10-24,21.88,22.29,21.75,22.24,183333,0
2011-10-25,22.11,22.24,21.75,22.16,123704,0
2011-10-26,22.51,22.63,22.13,22.55,104827,0
2011-10-27,22.73,23.4,22.73,23.38,215496,0
2011-10-28,23.45,23.7,23.1,23.21,120928,0
2011-10-31,22.92,23.39,22,22.53,127639,0
2011-11-01,22.02,22.5,21.61,21.91,271373,0
2011-11-02,22.06,22.87,22.05,22.81,154230,0
2011-11-03,23.08,23.34,22.5,23.21,92170,0
2011-11-04,23.02,23.29,22.79,22.93,62543,0
2011-11-07,22.9,23.11,22.47,22.93,46708,0
2011-11-08,23.14,23.3,22.75,23.15,98511,0
2011-11-09,22.66,22.66,22.1,22.17,103775,0
2011-11-10,22.51,23.75,22.51,22.81,185901,0
2011-11-11,22.99,23.47,22.8,23.46,89573,0
2011-11-14,23.28,23.4,22.19,22.51,236250,0
2011-11-15,22.5,22.84,22.35,22.65,136723,0
2011-11-16,22.48,22.65,22.3,22.31,109307,0
2011-11-17,22.32,22.62,22.05,22.07,114329,0
2011-11-18,22.49,22.93,22.22,22.91,156059,0
2011-11-21,22.51,22.66,22.29,22.32,113501,0
2011-11-22,22.4,22.65,22.27,22.44,70043,0
2011-11-23,22.3,22.34,22,22,128701,0
2011-11-25,21.92,22.2,21.91,21.91,34793,0
2011-11-28,23.22,23.22,22.24,22.53,102521,0
2011-11-29,22.49,22.53,22.09,22.35,93309,0
2011-11-30,23.01,23.87,22.98,23.84,235846,0
2011-12-01,23.73,23.73,23.04,23.09,106341,0
2011-12-02,23.98,24.34,23.57,24.09,287496,0
2011-12-05,24.62,24.84,24.1,24.24,181567,0
2011-12-06,24.4,24.8,24.25,24.62,108389,0
2011-12-07,24.57,24.77,24.25,24.65,79992,0
2011-12-08,24.5,24.52,23.73,23.8,146558,0
2011-12-09,23.97,24.79,23.97,24.71,96527,0
2011-12-12,24.58,24.6,24.01,24.2,96247,0
2011-12-13,24.33,24.5,23.29,23.38,150949,0
2011-12-14,23.4,23.62,22.73,22.78,177944,0
2011-12-15,23.07,23.68,22.95,23.54,148150,0
2011-12-16,23.74,23.94,22.91,22.97,226702,0
2011-12-19,23.21,23.4,22.6,22.63,114563,0
2011-12-20,23.16,23.59,23.09,23.49,157861,0
2011-12-21,23.56,23.68,23.22,23.54,101084,0
2011-12-22,23.6,23.7,23.39,23.63,121600,0
2011-12-23,23.75,23.77,23.45,23.72,76612,0
2011-12-27,23.7,23.7,23.5,23.51,90052,0
2011-12-28,23.6,23.6,23.23,23.46,83354,0
2011-12-29,23.59,23.69,23.27,23.65,138176,0
2011-12-30,23.65,23.77,23.5,23.67,136996,0
2012-01-03,24.25,24.69,24.25,24.27,168136,0
2012-01-04,24.27,24.49,24.02,24.43,119750,0
2012-01-05,24.32,24.63,24.01,24.56,79687,0
2012-01-06,24.67,25.01,24.35,24.78,96948,0
2012-01-09,24.85,24.95,24.44,24.71,80318,0
2012-01-10,24.97,25.12,24.8,24.97,53738,0
2012-01-11,24.95,24.97,24.67,24.74,95891,0
2012-01-12,24.78,25.25,24.54,25.15,140234,0
2012-01-13,24.95,25.1,24.8,25.05,60414,0
2012-01-17,25.17,25.17,24.53,24.89,99640,0
2012-01-18,24.8,25.27,24.75,25.23,56486,0
2012-01-19,25.21,25.54,24.9,25.5,113089,0
2012-01-20,25.1,25.99,25.1,25.7,100035,0
2012-01-23,25.77,25.96,25.4,25.46,71286,0
2012-01-24,25.31,25.35,25.14,25.18,100068,0
2012-01-25,25,25.59,24.72,25.39,152191,0
2012-01-26,25.64,25.94,25.11,25.91,133543,0
2012-01-27,25.83,25.91,25.39,25.68,52880,0
2012-01-30,25.62,25.68,25.26,25.34,60095,0
2012-01-31,25.64,25.89,25.33,25.67,56419,0
2012-02-01,25.92,26.24,25.88,25.98,118376,0
2012-02-02,26.15,26.15,25.76,25.86,72996,0
2012-02-03,26.16,26.4,25.98,26.35,123920,0
2012-02-06,26.27,26.3,25.78,26,53416,0
2012-02-07,25.78,26.14,25.75,25.96,70692,0
2012-02-08,25.99,26.04,25.64,25.97,54419,0
2012-02-09,26.01,26.12,25.65,26.02,65407,0
2012-02-10,25.89,26.08,25.4,25.48,62740,0
2012-02-13,25.81,25.83,25.3,25.6,65905,0
2012-02-14,25.42,25.42,25,25.32,82645,0
2012-02-15,25.41,25.49,25,25.1,93972,0
2012-02-16,25.01,25.35,24.99,25.27,109614,0
2012-02-17,25.47,25.5,25.11,25.27,129829,0
2012-02-21,25.6,25.6,25.16,25.41,76503,0
2012-02-22,25.71,25.71,23.6,23.6,263210,0
2012-02-23,23.69,24.24,23.5,24.2,134045,0
2012-02-24,24.01,24.11,23.68,23.84,96335,0
2012-02-27,23.54,23.89,23.54,23.86,135297,0
2012-02-28,23.84,24.06,23.78,23.88,100154,0
2012-02-29,23.95,24.2,23.55,23.55,104971,0
2012-03-01,23.64,23.98,23.55,23.83,175000,0
2012-03-02,23.87,24.17,23.85,23.93,201671,0
2012-03-05,23.85,24.13,23.61,24.08,101706,0
2012-03-06,23.85,24.04,23.56,23.68,178921,0
2012-03-07,23.75,24.06,23.68,23.77,489548,0
2012-03-08,23.8,24.01,23.57,23.84,181006,0
2012-03-09,23.69,24.55,23.69,24.42,109763,0
2012-03-12,24.39,24.39,24.09,24.2,61132,0
2012-03-13,24.2,24.53,24.2,24.48,137682,0
2012-03-14,24.48,24.48,24.26,24.36,123288,0
2012-03-15,24.4,24.51,24.09,24.37,118558,0
2012-03-16,24.25,24.41,24.21,24.24,141637,0
2012-03-19,24.23,24.39,24.05,24.1,100988,0
2012-03-20,24.03,24.23,23.77,23.9,93445,0
2012-03-21,24,24.09,23.72,23.75,87381,0
2012-03-22,23.74,23.89,23.55,23.86,201380,0
2012-03-23,23.81,24.44,23.77,24.44,82093,0
2012-03-26,24.31,24.95,24.31,24.95,110787,0
2012-03-27,24.93,24.95,24.72,24.79,69337,0
2012-03-28,24.87,24.92,24.65,24.74,62239,0
2012-03-29,24.64,24.7,24.36,24.56,44614,0
2012-03-30,24.74,24.74,24.415,24.63,105964,0
2012-04-02,24.51,25,24.51,24.99,135840,0
2012-04-03,25,25.14,24.71,24.78,123489,0
2012-04-04,24.5,24.8,24.45,24.51,82650,0
2012-04-05,24.43,24.47,24.16,24.17,101534,0
2012-04-09,23.95,24.43,23.92,24.34,112380,0
2012-04-10,24.47,24.82,24.27,24.7,153716,0
2012-04-11,24.89,24.89,24.52,24.69,96426,0
2012-04-12,24.62,25.19,24.54,25.08,72570,0
2012-04-13,24.92,24.99,24.52,24.56,97155,0
2012-04-16,24.59,24.92,24.54,24.73,42629,0
2012-04-17,24.97,25.2,24.67,24.75,91003,0
2012-04-18,24.61,24.68,24.45,24.47,60335,0
2012-04-19,24.55,24.66,24.44,24.44,63249,0
2012-04-20,25.04,25.04,24.25,24.39,111138,0
2012-04-23,24,24.47,24,24.34,100761,0
2012-04-24,24.29,24.85,24.29,24.85,66915,0
2012-04-25,25,25.12,24.69,24.8,47720,0
2012-04-26,24.64,25.07,24.64,24.97,60003,0
2012-04-27,25.05,25.11,24.75,25.08,47154,0
2012-04-30,25.05,25.1,24.83,24.9,103924,0
2012-05-01,24.7,25.03,24.5,25,140506,0
2012-05-02,24.78,25.28,24.73,25.28,97851,0
2012-05-03,25.08,25.31,24.94,25.31,129786,0
2012-05-04,25.16,25.23,24.9,24.91,87246,0
2012-05-07,24.9,25.05,24.63,24.83,61975,0
2012-05-08,24.65,25.27,24.65,25.21,103097,0
2012-05-09,24.95,25.17,24.94,25.07,57645,0
2012-05-10,25.2,25.2,24.92,25.17,60270,0
2012-05-11,24.91,25.14,24.88,25.14,86992,0
2012-05-14,24.91,25.13,24.9,24.99,77766,0
2012-05-15,25.07,25.07,24.76,24.89,98302,0
2012-05-16,24.94,25.07,24.6,24.63,141019,0
2012-05-17,24.74,25.08,24.53,24.7,82157,0
2012-05-18,24.7,24.82,23.9,23.98,144764,0
2012-05-21,24.02,24.35,23.89,24.31,74847,0
2012-05-22,24.34,24.51,24.25,24.48,77641,0
2012-05-23,24.25,24.5,24.24,24.34,70260,0
2012-05-24,24.4,24.73,24.25,24.73,44072,0
2012-05-25,24.73,24.88,24.54,24.58,86654,0
2012-05-29,24.86,24.91,24.51,24.71,49198,0
2012-05-30,24.45,24.65,24.3,24.42,82062,0
2012-05-31,24.4,24.92,24.25,24.76,95168,0
2012-06-01,24.41,24.76,24.31,24.53,89094,0
2012-06-04,24.66,24.96,24.13,24.81,116642,0
2012-06-05,24.68,25.08,24.59,24.89,119667,0
2012-06-06,25,25.15,24.62,25.15,141936,0
2012-06-07,25.18,25.41,24.86,25.13,94207,0
2012-06-08,25.16,25.35,24.85,25.33,126779,0
2012-06-11,25.45,25.56,24.86,24.87,77904,0
2012-06-12,25.02,25.02,24.5,24.57,98059,0
2012-06-13,24.54,24.7,24.25,24.3,65125,0
2012-06-14,24.3,24.64,24.25,24.43,69764,0
2012-06-15,24.35,25.1,24.35,25.04,230111,0
2012-06-18,24.94,25.29,24.76,25.14,61577,0
2012-06-19,25.31,25.87,25.01,25.8,120017,0
2012-06-20,25.79,25.99,25.63,25.96,193926,0
2012-06-21,26,26,25.41,25.48,142545,0
2012-06-22,25.49,25.76,25.38,25.76,158607,0
2012-06-25,25.51,25.68,25.1,25.43,94609,0
2012-06-26,25.37,25.63,25.2,25.26,131920,0
2012-06-27,25.2,25.52,25.2,25.45,49848,0
2012-06-28,25.28,25.46,24.72,24.96,164371,0
2012-06-29,25.45,25.45,25.2,25.42,105032,0
2012-07-02,25.52,25.7,25.31,25.68,82809,0
2012-07-03,25.52,25.72,25.49,25.68,61704,0
2012-07-05,25.65,25.65,25.28,25.34,66350,0
2012-07-06,25.18,25.25,25,25.02,113626,0
2012-07-09,25,25.15,24.8,25.07,45744,0
2012-07-10,25.12,25.12,24.52,24.65,91238,0
2012-07-11,24.74,24.86,24.52,24.82,96621,0
2012-07-12,24.57,24.76,24.5,24.54,170228,0
2012-07-13,24.67,24.78,24.25,24.41,170152,0
2012-07-16,24.4,24.6,24.28,24.47,145500,0
2012-07-17,24.5,24.59,23.98,24.38,148236,0
2012-07-18,24.33,24.64,24.33,24.54,79749,0
2012-07-19,24.58,24.58,24.4,24.45,328757,0
2012-07-20,24.45,24.45,24.23,24.25,101080,0
2012-07-23,23.99,24.24,23.8,23.98,165305,0
2012-07-24,24,24.212,23.55,23.6,133289,0
2012-07-25,23.71,23.77,23.25,23.27,143541,0
2012-07-26,23.5,23.79,23.43,23.54,76765,0
2012-07-27,23.51,23.72,23.45,23.68,84703,0
2012-07-30,23.68,23.72,23.5,23.5,93464,0
2012-07-31,23.42,23.675,23.26,23.56,110498,0
2012-08-01,23.58,23.88,23.58,23.8,132927,0
2012-08-02,23.65,23.93,23.56,23.73,128833,0
2012-08-03,23.85,24.32,23.85,23.94,156580,0
2012-08-06,23.93,24.12,23.61,23.62,82238,0
2012-08-07,23.72,23.84,23.48,23.53,93675,0
2012-08-08,23.52,23.763,23.47,23.52,139977,0
2012-08-09,23.54,23.96,23.5,23.76,93347,0
2012-08-10,23.8,23.88,23.6,23.64,114377,0
2012-08-13,23.6,23.87,23.6,23.76,139449,0
2012-08-14,23.78,24.06,23.76,23.95,66094,0
2012-08-15,23.92,24.09,23.87,23.9,53746,0
2012-08-16,24.05,24.12,23.76,24.06,100883,0
2012-08-17,24.03,24.45,24.03,24.44,62551,0
2012-08-20,24.43,24.564,24.22,24.38,83733,0
2012-08-21,24.41,25.4,24.41,25.36,216461,0
2012-08-22,25.38,25.405,24.86,24.93,142218,0
2012-08-23,24.95,25.11,24.26,24.32,138191,0
2012-08-24,24.29,24.42,23.9,23.94,228066,0
2012-08-27,24.03,24.3,23.97,24.14,85367,0
2012-08-28,24.15,24.27,23.92,23.96,98733,0
2012-08-29,24.02,24.23,23.91,24.09,106373,0
2012-08-30,23.9,24.18,23.9,24.03,172990,0
2012-08-31,24.2,24.36,24.05,24.28,110529,0
2012-09-04,24,24.85,24,24.82,170830,0
2012-09-05,24.91,25.13,24.7,25.13,133575,0
2012-09-06,25.14,25.306,24.96,25.15,133807,0
2012-09-07,25.15,25.29,24.95,25.16,82518,0
2012-09-10,25.07,25.23,25.04,25.07,53579,0
2012-09-11,25.03,25.16,24.71,25.1,83892,0
2012-09-12,25.04,25.12,24.94,24.99,60782,0
2012-09-13,25.04,25.38,24.82,25.26,93886,0
2012-09-14,25.18,25.5,25.15,25.39,177762,0
2012-09-17,25.12,25.47,25.12,25.43,52700,0
2012-09-18,25.22,25.5,25.22,25.37,51098,0
2012-09-19,25.23,25.41,25.2,25.28,60858,0
2012-09-20,25.12,25.28,25.02,25.21,72546,0
2012-09-21,25.12,25.29,25.04,25.04,174769,0
2012-09-24,25.04,25.4,25.04,25.26,62891,0
2012-09-25,25.39,25.39,25,25.03,83580,0
2012-09-26,25.03,25.16,24.82,24.97,79873,0
2012-09-27,24.99,25,24.76,24.87,65770,0
2012-09-28,24.83,25,24.75,24.75,97668,0
2012-10-01,24.78,25.46,24.78,25.39,217206,0
2012-10-02,25.41,25.66,25.34,25.65,104476,0
2012-10-03,25.65,25.66,25.35,25.42,61565,0
2012-10-04,25.49,25.58,25.28,25.58,62406,0
2012-10-05,25.66,25.7,25.49,25.67,109904,0
2012-10-08,25.71,25.76,25.64,25.73,115318,0
2012-10-09,25.78,25.83,25.4,25.61,103629,0
2012-10-10,25.69,25.87,25.5,25.62,159670,0
2012-10-11,25.82,25.83,25.61,25.7,97014,0
2012-10-12,25.85,25.85,25.49,25.58,89010,0
2012-10-15,25.56,25.65,25.37,25.59,104466,0
2012-10-16,25.62,25.83,25.536,25.73,84492,0
2012-10-17,25.79,25.85,25.68,25.8,81314,0
2012-10-18,25.8,25.87,25.58,25.59,107008,0
2012-10-19,25.61,25.61,25.25,25.46,108280,0
2012-10-22,25.73,25.73,25.38,25.54,39758,0
2012-10-23,25.46,25.57,25.25,25.56,205747,0
2012-10-24,25.69,25.78,25.42,25.73,50964,0
2012-10-25,25.87,25.87,25.46,25.58,128704,0
2012-10-26,25.64,25.64,25.28,25.48,91516,0
2012-10-31,25.41,25.55,25.08,25.53,173303,0
2012-11-01,25.45,25.45,23.85,24.07,526842,0
2012-11-02,24.14,24.6,23.62,23.72,302328,0
2012-11-05,23.67,24.08,23.25,24,184270,0
2012-11-06,24.04,24.742,23.93,24.36,182123,0
2012-11-07,24.19,24.39,23.9,23.98,180153,0
2012-11-08,24.2,24.45,23.9,24,136609,0
2012-11-09,23.76,24.24,23.71,23.97,105077,0
2012-11-12,23.92,23.99,23.75,23.81,87147,0
2012-11-13,23.825,23.856,23.22,23.351,193522,0
2012-11-14,23.35,23.61,22.63,22.82,303917,0
2012-11-15,22.82,22.94,22.4,22.65,261648,0
2012-11-16,22.57,22.91,22.47,22.72,144400,0
2012-11-19,22.75,22.9,22.61,22.67,243989,0
2012-11-20,22.67,22.84,22.24,22.4,286246,0
2012-11-21,22.87,23.24,22.74,23.21,350932,0
2012-11-23,23.31,23.6,23.25,23.57,70647,0
2012-11-26,23.59,23.67,23.28,23.67,134131,0
2012-11-27,23.51,23.7,23.16,23.18,348593,0
2012-11-28,23.17,23.28,23,23.26,119705,0
2012-11-29,23.23,23.51,23.04,23.19,84656,0
2012-11-30,23.19,23.359,23.032,23.13,270235,0
2012-12-03,22.91,23.37,22.91,23.34,155679,0
2012-12-04,23.3,23.47,23.18,23.35,132445,0
2012-12-05,23.25,23.56,23.19,23.23,161541,0
2012-12-06,23.47,23.49,23.06,23.11,260172,0
2012-12-07,23.13,23.18,23,23.01,137005,0
2012-12-10,23.05,23.18,22.3,22.51,272568,0
2012-12-11,22.55,22.77,22.3,22.43,344293,0
2012-12-12,22.53,22.85,22.27,22.31,311996,0
2012-12-13,22.4,22.65,22.25,22.26,213710,0
2012-12-14,22.29,22.58,22.29,22.39,207688,0
2012-12-17,22.51,22.73,22.29,22.38,234612,0
2012-12-18,22.47,22.63,22.35,22.58,204848,0
2012-12-19,22.61,23.44,22.58,22.95,262313,0
2012-12-20,23.09,23.46,22.99,23.12,238771,0
2012-12-21,23.16,23.42,22.74,22.91,252225,0
2012-12-24,22.91,23,22.56,22.58,64845,0
2012-12-26,22.58,22.86,22.51,22.8,209804,0
2012-12-27,22.85,23.04,22.73,22.88,161587,0
2012-12-28,22.77,22.88,22.7,22.77,73266,0
2012-12-31,22.72,23.1,22.67,23.08,149037,0
2013-01-02,23.38,23.523,22.66,23.39,279148,0
2013-01-03,23.42,23.42,23.07,23.22,64907,0
2013-01-04,23.34,23.34,22.9,23.1,156063,0
2013-01-07,23.04,23.08,22.82,22.879,88951,0
2013-01-08,22.82,23.06,22.62,22.73,139475,0
2013-01-09,22.88,22.99,22.64,22.76,176592,0
2013-01-10,22.85,23.08,22.78,22.99,102403,0
2013-01-11,23.05,23.05,22.76,22.76,86839,0
2013-01-14,22.77,22.97,22.7,22.81,89294,0
2013-01-15,22.77,22.96,22.74,22.94,90087,0
2013-01-16,22.87,22.96,22.7,22.74,193863,0
2013-01-17,22.83,22.9,22.66,22.76,89886,0
2013-01-18,22.77,23.1,22.72,22.83,71520,0
2013-01-22,22.96,22.96,22.81,22.82,91741,0
2013-01-23,22.8,22.96,22.75,22.86,140425,0
2013-01-24,22.78,23.17,22.75,22.99,208479,0
2013-01-25,23.16,23.27,22.71,22.79,229075,0
2013-01-28,22.73,23.15,22.73,23,132935,0
2013-01-29,23.04,23.3,23.03,23.29,113179,0
2013-01-30,23.23,23.72,23.16,23.7,199598,0
2013-01-31,23.89,24.09,23.83,24.05,308186,0
2013-02-01,24.15,24.41,24.01,24.24,146997,0
2013-02-04,24.15,24.15,23.85,23.86,193252,0
2013-02-05,23.9,24.18,23.899,24.07,162926,0
2013-02-06,24.1,24.15,23.95,24,306850,0
2013-02-07,24.67,24.69,23.99,24.19,150799,0
2013-02-08,24.27,24.5,24.22,24.26,203796,0
2013-02-11,24.33,24.6,24.15,24.46,74801,0
2013-02-12,24.43,25,24.43,24.78,131431,0
2013-02-13,24.73,24.84,24.67,24.81,193421,0
2013-02-14,24.8,24.91,24.75,24.78,82409,0
2013-02-15,24.71,24.85,24.5,24.78,106915,0
2013-02-19,24.85,25.05,24.59,24.93,164953,0
2013-02-20,24.96,25,24.51,24.57,373414,0
2013-02-21,24.55,24.94,24.53,24.76,240115,0
2013-02-22,24.9,24.9,24.58,24.78,191116,0
2013-02-25,24.95,25,24.23,24.28,206424,0
2013-02-26,24.3,24.57,24.07,24.27,201538,0
2013-02-27,24.33,24.39,24.05,24.12,195031,0
2013-02-28,24.1,24.467,23.902,23.98,276967,0
2013-03-01,23.9,24.13,23.75,24.1,256985,0
2013-03-04,24,24.1,23.83,24.02,159398,0
2013-03-05,24.01,24.213,23.92,23.99,192781,0
2013-03-06,24.02,24.39,23.8,24.24,327972,0
2013-03-07,24.21,24.22,24,24.2,116448,0
2013-03-08,24.37,24.49,23.98,24.07,92714,0
2013-03-11,24,24.2,23.95,24.01,110215,0
2013-03-12,24.01,24.19,24.01,24.12,88086,0
2013-03-13,24.2,24.59,24.14,24.3,155800,0
2013-03-14,24.25,24.69,24.12,24.43,119497,0
2013-03-15,24.49,24.76,24.26,24.5,154565,0
2013-03-18,24.43,24.56,24.26,24.49,95388,0
2013-03-19,24.45,24.67,24.4,24.62,192354,0
2013-03-20,24.74,24.74,24.47,24.62,101890,0
2013-03-21,24.52,24.6,24.41,24.52,102017,0
2013-03-22,24.61,24.66,24.38,24.53,88319,0
2013-03-25,24.53,24.75,24.41,24.48,68725,0
2013-03-26,24.6,24.6,24.32,24.39,118555,0
2013-03-27,24.26,24.62,24.26,24.53,132577,0
2013-03-28,24.52,24.54,24.33,24.45,336374,0
2013-04-01,24.45,24.58,24.27,24.39,92166,0
2013-04-02,24.45,24.61,24.31,24.43,96413,0
2013-04-03,24.46,24.46,24.18,24.3,86194,0
2013-04-04,24.34,24.34,24.071,24.16,73579,0
2013-04-05,24,24.28,23.92,24.26,99512,0
2013-04-08,24.43,24.8,24.344,24.79,100297,0
2013-04-09,24.8,25.09,24.78,24.98,191115,0
2013-04-10,25,25.2,24.97,25.1,225335,0
2013-04-11,25.02,25.39,25.02,25.24,85165,0
2013-04-12,25.04,25.33,25,25.12,97648,0
2013-04-15,25.11,25.249,24.46,24.65,194745,0
2013-04-16,24.8,24.815,24.55,24.77,208759,0
2013-04-17,24.66,24.68,24.07,24.25,270991,0
2013-04-18,24.18,24.22,23.92,24.06,261467,0
2013-04-19,24.15,24.15,23.83,24.1,139494,0
2013-04-22,24.2,24.23,24.01,24.06,102182,0
2013-04-23,24.18,24.67,24.13,24.61,77778,0
2013-04-24,24.64,24.84,24.45,24.78,43798,0
2013-04-25,24.84,25.14,24.65,24.95,163131,0
2013-04-26,24.87,25.089,24.54,24.58,82796,0
2013-04-29,24.59,24.79,24.5,24.73,54990,0
2013-04-30,24.61,24.71,24.43,24.61,121355,0
2013-05-01,24.48,24.62,24.26,24.47,270765,0
2013-05-02,24.48,24.6,24.21,24.3,201475,0
2013-05-03,24.56,24.62,24.245,24.28,212165,0
2013-05-06,24.34,24.75,24.3,24.69,117687,0
2013-05-07,24.72,25.02,24.65,25.01,172546,0
2013-05-08,24.96,25.07,24.86,25.02,145564,0
2013-05-09,24.96,24.99,24.5,24.57,92289,0
2013-05-10,24.66,24.69,24.5,24.51,117221,0
2013-05-13,24.45,24.45,24.2,24.275,137875,0
2013-05-14,24.23,24.45,24.23,24.42,120172,0
2013-05-15,24.34,24.34,24.12,24.12,118575,0
2013-05-16,24.12,24.36,24.12,24.22,62044,0
2013-05-17,24.42,24.45,24.04,24.2,112011,0
2013-05-20,24.21,24.52,24.13,24.32,60721,0
2013-05-21,24.49,24.984,24.351,24.41,96314,0
2013-05-22,24.25,24.71,23.98,24.16,138227,0
2013-05-23,24.04,24.34,23.88,24.15,155417,0
2013-05-24,24.16,24.16,23.89,23.98,57736,0
2013-05-28,24.2,24.36,24.005,24.15,106052,0
2013-05-29,24.05,24.5,23.9,24.43,284325,0
2013-05-30,24.48,24.73,24.45,24.55,149586,0
2013-05-31,24.41,24.62,24.18,24.19,127983,0
2013-06-03,24.17,24.74,24.16,24.74,205248,0
2013-06-04,24.69,24.79,24.44,24.75,103340,0
2013-06-05,24.76,24.77,24.44,24.53,68111,0
2013-06-06,24.39,24.72,24.39,24.7,92231,0
2013-06-07,24.86,24.98,24.55,24.83,96563,0
2013-06-10,25,25.12,24.83,25.11,196257,0
2013-06-11,24.97,25.23,24.58,24.97,82716,0
2013-06-12,25.07,25.11,24.94,25.01,67208,0
2013-06-13,25.13,25.2,25,25.17,100123,0
2013-06-14,25.2,25.28,24.89,24.94,149434,0
2013-06-17,25,25.15,24.96,25.14,62063,0
2013-06-18,25.11,25.41,25.11,25.38,177645,0
2013-06-19,25.39,25.42,25.14,25.15,163755,0
2013-06-20,24.96,25.09,24.71,24.98,179544,0
2013-06-21,25,25.16,24.3,24.36,317193,0
2013-06-24,24.1,24.216,23.8,23.81,143340,0
2013-06-25,23.9,23.98,23.401,23.64,169932,0
2013-06-26,23.69,24.1,23.53,24,140653,0
2013-06-27,24.1,24.305,23.86,24.3,98663,0
2013-06-28,24.19,24.63,24.11,24.53,231244,0
2013-07-01,24.65,25.11,24.64,25.08,133638,0
2013-07-02,25.12,25.19,24.79,24.87,121138,0
2013-07-03,24.87,25.2,24.82,25,137182,0
2013-07-05,25.18,25.35,25,25.35,94580,0
2013-07-08,25.38,25.38,25.213,25.31,88882,0
2013-07-09,25.35,25.35,25.23,25.34,160010,0
2013-07-10,25.3,25.3,25.01,25.25,172864,0
2013-07-11,25.43,25.43,25.07,25.38,194992,0
2013-07-12,25.23,25.87,25.2,25.82,125199,0
2013-07-15,26.25,26.45,26.07,26.39,154402,0
2013-07-16,26.46,26.47,26.19,26.28,128251,0
2013-07-17,26.39,26.39,26.07,26.11,176027,0
2013-07-18,26.2,26.39,26.11,26.38,87436,0
2013-07-19,26.27,26.34,26.12,26.25,78074,0
2013-07-22,26.22,26.33,26.11,26.3,103185,0
2013-07-23,26.33,26.33,25.79,25.98,84978,0
2013-07-24,26.02,26.24,25.81,25.85,67032,0
2013-07-25,25.75,26.12,25.51,26.03,121141,0
2013-07-26,25.89,26.2,25.77,26.05,98878,0
2013-07-29,26.03,26.17,25.76,25.86,59300,0
2013-07-30,25.99,27.11,25.78,27.01,228094,0
2013-07-31,27.01,27.12,26.44,26.44,77744,0
2013-08-01,26.71,26.98,26.5,26.93,87847,0
2013-08-02,26.9,27.26,26.63,27.02,82327,0
2013-08-05,27.07,27.564,27.02,27.36,118515,0
2013-08-06,27.3,27.3,26.92,27.11,73151,0
2013-08-07,27,27.26,27,27.12,65180,0
2013-08-08,27.29,27.43,27.15,27.4,114823,0
2013-08-09,27.3,27.55,27.283,27.44,131694,0
2013-08-12,27.38,27.44,27.06,27.15,58117,0
2013-08-13,26.96,27.61,26.96,27.54,189888,0
2013-08-14,27.5,27.892,27.5,27.77,102426,0
2013-08-15,27.58,27.74,27.49,27.53,184186,0
2013-08-16,27.46,27.655,27.26,27.41,68042,0
2013-08-19,27.31,27.66,27.25,27.33,94391,0
2013-08-20,27.3,27.75,27.26,27.6,169227,0
2013-08-21,27.49,27.57,27.25,27.27,58942,0
2013-08-22,27.33,28.21,27.32,27.8,58032,0
2013-08-23,27.77,27.96,27.3,27.72,71649,0
2013-08-26,27.69,27.82,27.27,27.38,190262,0
2013-08-27,27.26,27.595,26.89,26.9,93370,0
2013-08-28,26.95,27.42,26.88,27.12,85180,0
2013-08-29,27,27.21,26.82,27,77417,0
2013-08-30,26.94,27.1,26.76,26.85,102876,0
2013-09-03,27.09,27.49,27.09,27.37,69624,0
2013-09-04,27.31,27.5,27.11,27.2,124410,0
2013-09-05,27.25,27.44,27.06,27.39,81879,0
2013-09-06,27.25,27.4,26.7,27.35,122547,0
2013-09-09,27.5,27.89,27.31,27.87,81641,0
2013-09-10,27.9,28.12,27.33,28.12,101408,0
2013-09-11,28.09,28.29,27.95,28.06,111340,0
2013-09-12,27.94,28.16,27.82,28.02,81466,0
2013-09-13,28.12,28.29,27.97,28.07,39444,0
2013-09-16,28.21,28.34,27.98,28.2,120483,0
2013-09-17,28.13,28.42,28.06,28.31,90390,0
2013-09-18,28.2,28.5,28,28.5,152929,0
2013-09-19,28.84,28.84,28.33,28.45,55803,0
2013-09-20,28.45,28.55,28.24,28.43,125295,0
2013-09-23,28.37,28.53,28.16,28.43,59750,0
2013-09-24,28.43,28.6,28.21,28.5,86400,0
2013-09-25,28.3,28.46,27.83,27.98,502500,0
2013-09-26,28.05,28.4,28.03,28.38,73100,0
2013-09-27,28.19,28.4,28.19,28.36,48000,0
2013-09-30,28,28.54,27.76,28.44,140562,0
2013-10-01,28.52,28.75,28.31,28.42,72090,0
2013-10-02,28.2,28.54,28.12,28.28,73912,0
2013-10-03,28.28,28.63,27.95,28.05,48018,0
2013-10-04,27.97,28.25,27.97,28.16,24300,0
2013-10-07,27.96,28.13,27.89,27.9,40596,0
2013-10-08,27.93,28.23,27.7,27.73,79600,0
2013-10-09,27.75,27.79,27.38,27.48,139600,0
2013-10-10,27.76,28.34,27.76,28.27,46300,0
2013-10-11,28.14,28.8,28.14,28.79,65100,0
2013-10-14,28.63,28.88,28.4,28.6,58500,0
2013-10-15,28.58,28.9,28.5,28.76,61700,0
2013-10-16,28.9,28.9,28.76,28.9,45912,0
2013-10-17,28.83,29,28.67,29,73900,0
2013-10-18,29.03,29.39,28.79,29.37,84730,0
2013-10-21,29.35,30.17,29.3,29.84,81100,0
2013-10-22,30.02,30.45,29.95,30.02,75400,0
2013-10-23,29.81,30.07,29.56,29.72,65200,0
2013-10-24,30.04,30.11,29.61,29.75,71700,0
2013-10-25,29.91,30,29.49,29.7,46700,0
2013-10-28,29.53,29.88,29.43,29.87,102600,0
2013-10-29,29.92,30.49,29.92,30.07,172600,0
2013-10-30,30.05,30.36,29.88,29.9,174200,0
2013-10-31,30,32.03,29.86,30.79,176124,0
2013-11-01,30.76,31,30.22,30.73,219900,0
2013-11-04,30.74,30.88,30.6,30.61,179800,0
2013-11-05,30.58,30.712,30.19,30.37,197708,0
2013-11-06,30.55,31.61,30.522,31.44,132724,0
2013-11-07,31.56,31.565,30.74,30.74,64766,0
2013-11-08,30.76,31.08,30.63,30.94,96100,0
2013-11-11,30.99,30.99,30.58,30.62,43800,0
2013-11-12,30.64,31,30.64,30.85,59847,0
2013-11-13,30.74,31.32,30.65,31.28,67503,0
2013-11-14,31.36,31.49,31.19,31.4,103200,0
2013-11-15,31.38,31.73,31.3,31.57,49700,0
2013-11-18,31.6,31.88,31.28,31.52,116300,0
2013-11-19,31.62,31.76,31.01,31.49,44400,0
2013-11-20,31.52,31.52,31.13,31.46,67191,0
2013-11-21,31.32,32.53,31.31,32.2,162400,0
2013-11-22,32.3,33.13,32.29,32.98,185300,0
2013-11-25,33.11,33.59,33.01,33.29,262000,0
2013-11-26,33.42,33.96,33.32,33.47,149400,0
2013-11-27,33.62,33.85,33.11,33.57,103100,0
2013-11-29,33.76,34.13,33.76,34.01,46937,0
2013-12-02,33.98,34.42,33.48,33.57,126400,0
2013-12-03,33.44,34,33.1,33.73,202800,0
2013-12-04,33.81,33.96,33.28,33.58,198783,0
2013-12-05,33.61,33.944,32.9,33.14,159660,0
2013-12-06,33.45,33.73,33.27,33.39,78300,0
2013-12-09,33.51,33.63,33.21,33.52,138300,0
2013-12-10,33.36,33.75,33.28,33.45,78600,0
2013-12-11,33.45,33.45,32.61,32.68,87400,0
2013-12-12,32.6,32.86,32.49,32.57,68800,0
2013-12-13,32.74,33.38,32.53,32.69,229100,0
2013-12-16,32.92,33.59,32.6,32.95,110000,0
2013-12-17,32.88,32.949,32.37,32.37,111225,0
2013-12-18,32.48,33.03,32.06,33.02,94200,0
2013-12-19,32.89,33.37,32.5,33.04,63200,0
2013-12-20,33.2,33.75,33.03,33.63,318600,0
2013-12-23,33.73,33.92,33.63,33.81,71100,0
2013-12-24,33.75,33.97,33.63,33.89,40895,0
2013-12-26,33.89,33.9,33.48,33.63,66100,0
2013-12-27,33.64,33.96,33.3,33.68,65900,0
2013-12-30,33.74,33.84,33.5,33.57,73000,0
2013-12-31,33.52,33.89,33.5,33.71,156747,0
2014-01-02,33.65,33.72,32.93,33.14,98588,0
2014-01-03,33.06,33.37,32.53,32.68,75229,0
2014-01-06,32.71,33.02,32.23,32.45,117400,0
2014-01-07,32.45,32.69,32.28,32.61,114200,0
2014-01-08,32.68,33.52,32.4,33.26,157500,0
2014-01-09,33.4,33.74,33.11,33.2,72300,0
2014-01-10,33.31,33.97,33.01,33.93,105900,0
2014-01-13,33.79,33.97,33.25,33.43,96000,0
2014-01-14,33.42,34.24,33.19,33.88,69700,0
2014-01-15,33.88,33.88,33.26,33.51,90395,0
2014-01-16,33.59,33.95,33.31,33.68,93800,0
2014-01-17,33.7,33.9,33.26,33.44,82300,0
2014-01-21,33.75,33.75,33.1,33.43,99800,0
2014-01-22,33.56,34.21,33.33,33.88,54300,0
2014-01-23,33.55,33.75,32.74,33.09,84403,0
2014-01-24,33,33.04,32.13,32.25,83769,0
2014-01-27,32.26,32.66,31.65,32.15,98114,0
2014-01-28,32.09,32.8,31.848,32.48,91008,0
2014-01-29,32.13,32.5,31.82,31.94,69600,0
2014-01-30,32.25,32.99,32.05,32.5,92300,0
2014-01-31,31.97,32.59,31.64,32.13,87900,0
2014-02-03,31.97,32.13,31.22,31.28,135033,0
2014-02-04,31.36,31.39,30.219,30.45,297542,0
2014-02-05,30.26,30.65,30.051,30.25,185337,0
2014-02-06,30.35,30.52,30.01,30.29,195464,0
2014-02-07,30.29,30.82,29.97,30.75,159635,0
2014-02-10,30.75,31.18,30.75,31.1,103610,0
2014-02-11,31.21,31.56,31.1,31.43,88739,0
2014-02-12,31.38,31.78,31.38,31.66,74891,0
2014-02-13,31.4,31.95,31.23,31.81,44328,0
2014-02-14,31.84,32.11,31.62,31.94,49422,0
2014-02-18,32.3,32.43,31.97,32.37,123825,0
2014-02-19,32.42,32.95,31.66,31.85,150183,0
2014-02-20,31.42,32.3,31.42,32.13,83828,0
2014-02-21,32.35,32.61,32.05,32.2,103285,0
2014-02-24,32.48,32.73,32.17,32.21,123776,0
2014-02-25,32.31,32.62,31.89,31.98,70751,0
2014-02-26,31.98,32.01,31.47,31.59,127525,0
2014-02-27,31.41,31.57,30.95,31.47,96001,0
2014-02-28,31.65,31.84,31.35,31.45,161499,0
2014-03-03,31.28,31.392,30.63,30.72,146481,0
2014-03-04,31,31.23,30.46,31.18,438554,0
2014-03-05,31.26,31.32,30.93,31.09,492008,0
2014-03-06,31.1,31.29,30.9,31.18,443162,0
2014-03-07,31.59,32,31.37,31.93,112533,0
2014-03-10,32.06,32.29,31.83,32.22,182354,0
2014-03-11,32.18,32.18,31.686,31.83,150639,0
2014-03-12,31.74,32.17,31.38,32.17,95822,0
2014-03-13,32.17,32.49,31.97,32.22,219296,0
2014-03-14,32.29,32.81,32.17,32.6,196042,0
2014-03-17,32.87,33,32.5,32.91,101026,0
2014-03-18,33.06,33.209,32.91,33.08,160392,0
2014-03-19,33.09,33.37,32.63,32.84,83708,0
2014-03-20,32.69,33.14,32.63,32.83,637721,0
2014-03-21,32.94,33.04,32.79,32.89,180327,0
2014-03-24,33.01,33.08,32.8,32.99,88440,0
2014-03-25,32.714,33.25,32.714,32.98,114967,0
2014-03-26,33,33.25,32.66,32.77,175800,0
2014-03-27,32.8,32.93,32.46,32.57,71502,0
2014-03-28,32.51,32.9,32.36,32.52,81672,0
2014-03-31,32.65,33.04,32.45,32.8,188456,0
2014-04-01,32.78,32.95,32.56,32.77,83988,0
2014-04-02,32.55,33.06,32.55,32.96,117674,0
2014-04-03,33.02,33.02,32.716,32.9,54752,0
2014-04-04,33.01,33.31,32.2,32.29,142334,0
2014-04-07,32.17,32.27,31.52,31.7,146340,0
2014-04-08,31.64,32.1,31.516,31.9,126796,0
2014-04-09,31.99,32.17,31.628,32.1,56810,0
2014-04-10,32.08,32.26,31.79,31.84,177202,0
2014-04-11,31.63,31.909,31.53,31.68,147888,0
2014-04-14,31.77,32.1,31.61,31.73,113811,0
2014-04-15,31.93,32.04,31.08,31.37,132106,0
2014-04-16,31.31,31.74,31.26,31.57,172134,0
2014-04-17,31.57,31.84,31.4,31.52,126112,0
2014-04-21,31.31,31.48,31.12,31.19,126072,0
2014-04-22,31.27,31.34,31.114,31.24,119814,0
2014-04-23,31.14,31.4,30.95,31.1,117808,0
2014-04-24,31.26,31.86,31,31.28,119494,0
2014-04-25,31.536,31.86,31.122,31.68,174452,0
2014-04-28,32.09,32.21,31.54,31.79,133349,0
2014-04-29,32.04,32.3,31.72,31.79,99024,0
2014-04-30,32.01,32.23,31.5,31.83,134520,0
2014-05-01,31.84,32.422,31.84,32.2,153931,0
2014-05-02,32.2,32.75,32.03,32.74,176805,0
2014-05-05,32.34,32.878,32.284,32.76,174629,0
2014-05-06,32.33,32.48,31.86,32.04,254444,0
2014-05-07,32.19,32.61,31.93,32.43,123208,0
2014-05-08,32.48,32.75,32.22,32.34,62798,0
2014-05-09,32.13,32.34,31.85,32.34,181682,0
2014-05-12,32.47,32.97,32.25,32.79,159446,0
2014-05-13,32.8,32.8,32.303,32.39,125947,0
2014-05-14,32.54,32.69,31.81,31.99,147203,0
2014-05-15,31.8,32,31.51,31.57,99876,0
2014-05-16,31.5,31.6,31.19,31.56,119605,0
2014-05-19,31.56,31.77,31.388,31.73,93531,0
2014-05-20,31.7,31.7,31.25,31.35,126433,0
2014-05-21,31.37,31.52,30.83,31.09,135291,0
2014-05-22,31.19,31.73,30.91,31.62,102825,0
2014-05-23,31.73,31.97,31.57,31.74,60337,0
2014-05-27,31.99,32.23,31.7,32.09,116796,0
2014-05-28,32.12,32.12,31.7,31.73,120086,0
2014-05-29,31.87,32.01,31.68,31.91,106910,0
2014-05-30,32,32,31.66,31.69,83228,0
2014-06-02,31.72,32.241,31.72,32.15,123113,0
2014-06-03,32.09,32.47,32.02,32.44,155527,0
2014-06-04,32.42,32.79,32.42,32.57,67065,0
2014-06-05,32.67,33.21,32.47,33.12,81755,0
2014-06-06,33.301,33.89,33.301,33.71,124779,0
2014-06-09,33.65,33.852,33.39,33.76,102049,0
2014-06-10,33.64,33.82,33.54,33.82,95000,0
2014-06-11,33.68,34.23,33.54,34.1,218625,0
2014-06-12,34.24,34.695,33.5,33.62,117331,0
2014-06-13,33.81,34.05,33.61,33.7,108732,0
2014-06-16,33.48,33.59,33.14,33.56,152331,0
2014-06-17,33.46,33.79,33.32,33.58,121061,0
2014-06-18,33.22,33.73,33.218,33.73,67284,0
2014-06-19,33.64,33.76,33.38,33.51,59685,0
2014-06-20,33.46,33.641,33.35,33.55,208818,0
2014-06-23,33.58,33.58,33.1,33.34,130827,0
2014-06-24,33.23,33.63,32.89,32.92,175290,0
2014-06-25,32.79,33.14,32.78,33,187023,0
2014-06-26,32.93,33.3,32.488,32.69,138336,0
2014-06-27,32.52,32.98,32.52,32.81,310964,0
2014-06-30,32.91,33,32.74,32.94,191471,0
2014-07-01,32.97,33.32,32.96,33.15,247564,0
2014-07-02,33.03,33.03,32.62,32.73,139500,0
2014-07-03,32.88,33,32.85,33,89377,0
2014-07-07,33,33.605,32.892,33.33,191171,0
2014-07-08,33.3,33.63,33.26,33.58,203372,0
2014-07-09,33.5,33.808,33.41,33.56,154375,0
2014-07-10,33.5,33.82,33.2,33.64,145398,0
2014-07-11,33.49,33.93,33.352,33.75,150488,0
2014-07-14,34.04,34.62,34,34.51,141074,0
2014-07-15,34.64,34.71,34.42,34.7,169285,0
2014-07-16,34.93,34.93,34.47,34.84,98397,0
2014-07-17,34.79,34.82,34.16,34.2,107322,0
2014-07-18,34.1,34.69,34.09,34.56,99015,0
2014-07-21,34.33,34.65,34.14,34.29,67135,0
2014-07-22,34.55,34.55,34.07,34.2,57728,0
2014-07-23,34.31,34.31,33.89,34.03,63271,0
2014-07-24,34.15,34.43,33.73,33.91,69015,0
2014-07-25,33.68,33.853,33.18,33.57,84921,0
2014-07-28,33.78,34.22,33.23,34,156030,0
2014-07-29,34.01,34.01,33.4,33.52,91929,0
2014-07-30,33.68,33.89,33.06,33.24,79011,0
2014-07-31,32.9,33.12,32.36,32.36,140517,0
2014-08-01,32.42,32.78,32.27,32.72,152544,0
2014-08-04,32.71,33.62,32.35,33.6,182292,0
2014-08-05,33.33,33.94,31.55,31.89,358567,0
2014-08-06,31.64,32.84,31.61,32.37,246101,0
2014-08-07,32.41,32.595,32.071,32.32,180861,0
2014-08-08,32.29,32.48,32.12,32.27,92115,0
2014-08-11,33.1,33.26,32.56,32.94,164161,0
2014-08-12,32.96,33.196,32.77,32.94,128745,0
2014-08-13,33.13,33.37,32.9,33.12,68104,0
2014-08-14,33.17,33.29,33.03,33.25,44484,0
2014-08-15,33.15,33.67,32.87,33.28,77962,0
2014-08-18,33.21,33.6,32.98,33.44,134596,0
2014-08-19,33.53,33.77,33.34,33.51,78260,0
2014-08-20,33.35,33.59,33.15,33.56,141814,0
2014-08-21,33.48,33.94,33.36,33.84,61937,0
2014-08-22,33.77,33.92,33.45,33.55,125044,0
2014-08-25,33.85,34.15,33.734,33.98,87820,0
2014-08-26,34,34.34,33.88,34.1,99495,0
2014-08-27,34.17,34.39,33.955,34.26,125386,0
2014-08-28,34.08,34.26,33.79,34.16,62675,0
2014-08-29,34.2,34.3,33.99,34.21,56265,0
2014-09-02,34.21,34.88,34.023,34.79,112788,0
2014-09-03,34.92,35.09,34.66,34.91,170251,0
2014-09-04,34.91,35.18,34.82,35,112357,0
2014-09-05,35,35.02,34.7,34.97,145734,0
2014-09-08,34.75,34.88,34.26,34.57,75303,0
2014-09-09,34.56,34.56,34,34.24,120099,0
2014-09-10,34.17,34.41,33.998,34.28,82583,0
2014-09-11,34.08,34.4,34.06,34.33,71270,0
2014-09-12,34.37,34.43,34.15,34.35,90524,0
2014-09-15,34.17,34.57,33.96,33.98,149411,0
2014-09-16,33.52,34.05,33.517,33.92,186062,0
2014-09-17,34.12,34.44,33.79,33.85,115806,0
2014-09-18,33.88,34.09,33.64,34.07,133152,0
2014-09-19,34,34.02,33.31,33.47,176876,0
2014-09-22,33.4,33.55,33.14,33.21,83842,0
2014-09-23,33.32,33.32,32.67,32.71,118359,0
2014-09-24,33,33.24,32.71,33.07,120712,0
2014-09-25,32.92,33.026,32.42,32.68,147484,0
2014-09-26,32.9,33,32.4,32.98,99298,0
2014-09-29,32.59,32.908,32.5,32.67,95364,0
2014-09-30,32.75,32.849,32.39,32.41,198240,0
2014-10-01,32.36,32.36,31.45,31.47,185988,0
2014-10-02,31.5,31.67,30.95,31.29,189280,0
2014-10-03,31.75,32.16,31.45,32.01,142224,0
2014-10-06,32.11,32.11,31.32,31.36,130800,0
2014-10-07,31.25,31.35,30.67,30.74,121701,0
2014-10-08,30.74,31.41,30.6,31.295,138106,0
2014-10-09,31.24,31.25,30.74,30.97,131062,0
2014-10-10,30.82,31.38,30.71,30.75,117380,0
2014-10-13,30.75,31.13,30.5,30.65,218229,0
2014-10-14,31.205,31.5,30.608,31.07,157649,0
2014-10-15,30.57,30.94,30.18,30.74,238138,0
2014-10-16,30.49,30.95,30.26,30.36,196146,0
2014-10-17,30.92,31,30.58,30.73,155858,0
2014-10-20,30.73,31.21,30.6,31.21,86219,0
2014-10-21,31.43,31.89,31.34,31.5,169827,0
2014-10-22,31.61,32.1,31.52,31.82,102819,0
2014-10-23,32.01,32.4,31.65,31.78,89839,0
2014-10-24,31.88,32.32,31.78,32.31,91110,0
2014-10-27,32.08,32.31,31.82,31.82,85921,0
2014-10-28,32.05,32.585,31.923,32.56,221616,0
2014-10-29,32.6,32.84,32.31,32.4,94939,0
2014-10-30,32.38,32.58,32.1,32.29,173627,0
2014-10-31,32.76,32.76,32.39,32.45,222793,0
2014-11-03,32.46,33.1,32.39,32.73,258605,0
2014-11-04,33.25,33.512,32.398,32.82,285362,0
2014-11-05,32.98,33.31,32.67,32.77,161646,0
2014-11-06,33.01,33.14,32.742,33.07,88168,0
2014-11-07,33.09,33.12,32.75,33.09,113995,0
2014-11-10,33.05,33.198,32.57,32.85,87869,0
2014-11-11,32.73,33.3,32.67,32.76,78981,0
2014-11-12,32.52,32.95,32.1,32.25,119122,0
2014-11-13,32.24,32.33,31.86,31.91,142573,0
2014-11-14,31.93,32.05,31.57,31.59,119588,0
2014-11-17,31.49,31.57,31.09,31.28,127653,0
2014-11-18,31.28,32.04,31.13,31.98,119740,0
2014-11-19,31.9,32.08,31.26,31.62,173874,0
2014-11-20,31.56,31.9,31.37,31.8,119294,0
2014-11-21,32.25,32.25,31.9,32.07,131742,0
2014-11-24,32.01,32.489,31.91,32.18,123899,0
2014-11-25,32.18,32.43,31.97,32.15,75626,0
2014-11-26,32,33,31.73,31.98,94104,0
2014-11-28,32.17,32.25,31.49,31.52,80891,0
2014-12-01,32.08,32.79,31.71,32.12,368370,0
2014-12-02,32.2,32.44,32,32.27,165599,0
2014-12-03,32.38,32.74,32.17,32.61,98715,0
2014-12-04,32.64,32.71,32.29,32.56,69703,0
2014-12-05,32.6,33.2,32.56,33.16,84095,0
2014-12-08,33.08,33.78,32.95,33.43,80657,0
2014-12-09,33,33.49,32.81,33.33,161004,0
2014-12-10,33.16,33.45,32.84,32.98,109835,0
2014-12-11,33.07,33.77,33.07,33.17,206274,0
2014-12-12,32.8,33.35,32.27,32.56,76681,0
2014-12-15,32.6,32.99,32.09,32.64,123365,0
2014-12-16,32.57,32.93,32.31,32.33,90692,0
2014-12-17,32.32,33,32.19,33,117757,0
2014-12-18,33.34,33.38,33,33.38,155354,0
2014-12-19,33.3,33.69,33.2,33.43,170632,0
2014-12-22,33.7,33.7,33.09,33.55,72907,0
2014-12-23,33.7,33.87,33.1,33.11,286457,0
2014-12-24,33.26,33.58,33.06,33.39,35251,0
2014-12-26,33.51,33.51,33.13,33.14,67083,0
2014-12-29,32.92,33.615,32.92,33.31,56731,0
2014-12-30,33.12,33.543,33.12,33.3,40912,0
2014-12-31,33.3,33.33,32.59,32.65,139259,0
2015-01-02,32.92,32.92,32.12,32.5,128513,0
2015-01-05,32.22,32.36,31.67,31.86,102663,0
2015-01-06,31.85,32.22,31.01,31.33,204122,0
2015-01-07,31.47,31.94,31.35,31.89,118120,0
2015-01-08,32.11,32.65,32.07,32.59,100378,0
2015-01-09,32.68,32.878,32.31,32.48,92266,0
2015-01-12,32.78,32.78,31.87,32.1,144426,0
2015-01-13,31.94,32.87,31.82,32.08,108793,0
2015-01-14,31.7,32.01,31.33,31.66,96231,0
2015-01-15,31.32,31.67,31.16,31.48,81373,0
2015-01-16,31.48,32.15,31.36,32.09,76097,0
2015-01-20,31.99,32.01,31.36,31.65,62358,0
2015-01-21,31.67,32,31.415,31.74,67484,0
2015-01-22,31.95,32.46,31.7,32.46,71682,0
2015-01-23,32.33,32.545,32.1,32.18,44109,0
2015-01-26,32.13,32.59,31.78,32.35,71547,0
2015-01-27,32,32.35,32,32.22,97162,0
2015-01-28,32.25,32.26,31.85,31.95,146868,0
2015-01-29,31.69,31.98,31.35,31.89,99682,0
2015-01-30,31.59,31.97,31.3,31.41,108959,0
2015-02-02,31.41,31.58,31.13,31.28,122781,0
2015-02-03,31.325,32.23,31.323,32.12,113085,0
2015-02-04,32.2,32.44,31.832,31.94,149886,0
2015-02-05,32.13,32.32,31.93,32.13,189148,0
2015-02-06,32.22,32.5,32.11,32.34,134285,0
2015-02-09,31.88,32.334,31.88,31.96,77345,0
2015-02-10,32.01,32.01,31.62,31.78,94681,0
2015-02-11,31.8,32.05,31.72,31.82,45069,0
2015-02-12,31.87,32.1,31.64,31.98,72030,0
2015-02-13,32.05,32.137,31.8,31.99,58575,0
2015-02-17,31.98,32.07,31.81,32.02,89489,0
2015-02-18,31.5,32.3,30.42,31.2,451742,0
2015-02-19,31.2,31.5,31.09,31.27,195368,0
2015-02-20,31.42,32.16,30.88,31.95,253743,0
2015-02-23,32.05,32.09,31.54,31.97,141129,0
2015-02-24,32,32.51,31.85,32.26,449531,0
2015-02-25,32.43,32.77,32.2,32.2,158160,0
2015-02-26,32.21,32.6,32.1,32.58,165599,0
2015-02-27,32.63,32.87,32.31,32.73,127783,0
2015-03-02,32.75,33,32.51,32.83,133800,0
2015-03-03,32.97,32.97,32.59,32.69,200700,0
2015-03-04,32.65,32.65,32.42,32.48,84400,0
2015-03-05,32.6,32.76,32.44,32.64,118600,0
2015-03-06,32.63,32.74,32.3,32.39,242100,0
2015-03-09,32.48,32.58,32.3,32.35,180700,0
2015-03-10,32.23,32.28,31.71,31.75,98700,0
2015-03-11,31.84,32.23,31.8,32.01,163500,0
2015-03-12,32.25,32.46,32.14,32.18,165500,0
2015-03-13,32,32.31,31.8,32.21,74600,0
2015-03-16,32.41,32.65,32.29,32.52,57000,0
2015-03-17,32.3,32.5,32.2,32.44,91000,0
2015-03-18,32.41,32.7,32.08,32.57,83400,0
2015-03-19,32.46,32.49,32.12,32.36,53300,0
2015-03-20,32.42,32.68,32.26,32.51,130900,0
2015-03-23,32.52,33.23,32.51,33.08,90600,0
2015-03-24,33,33.15,32.38,32.49,76800,0
2015-03-25,32.51,32.59,31.92,31.93,143600,0
2015-03-26,31.83,32.01,31.65,31.86,139500,0
2015-03-27,31.79,31.94,31.62,31.87,102300,0
2015-03-30,32.15,32.4,32.04,32.2,97600,0
2015-03-31,32.01,32.06,31.77,31.8,84571,0
2015-04-01,31.74,31.91,31.25,31.4,203200,0
2015-04-02,31.22,31.63,31.22,31.39,171400,0
2015-04-06,31.37,31.47,31.21,31.36,130200,0
2015-04-07,31.546,31.546,31.08,31.08,68192,0
2015-04-08,31.09,31.39,31,31.24,85800,0
2015-04-09,31.25,31.37,31.07,31.3,114228,0
2015-04-10,31.27,31.28,30.81,30.91,126600,0
2015-04-13,30.83,30.93,30.61,30.71,154000,0
2015-04-14,30.83,30.97,30.57,30.85,132700,0
2015-04-15,30.86,31.31,30.86,31.26,82784,0
2015-04-16,31.09,31.41,31.09,31.32,49279,0
2015-04-17,31.13,31.28,30.59,30.71,70600,0
2015-04-20,30.83,30.99,30.83,30.96,42161,0
2015-04-21,30.97,30.97,30.43,30.5,91735,0
2015-04-22,30.46,30.764,30.09,30.3,152192,0
2015-04-23,30.51,30.75,30.1,30.75,209800,0
2015-04-24,30.8,31.27,30.72,31,137261,0
2015-04-27,31.03,31.19,30.67,30.78,79900,0
2015-04-28,30.78,31.18,30.75,30.77,146983,0
2015-04-29,30.64,30.86,30.6,30.69,92200,0
2015-04-30,30.51,30.93,30.24,30.39,202500,0
2015-05-01,30.43,30.43,29.87,30.24,168900,0
2015-05-04,30.24,30.58,30.09,30.21,113200,0
2015-05-05,30,30.61,29.91,30.11,134200,0
2015-05-06,29.9,30.31,29.68,29.77,263444,0
2015-05-07,29.64,29.91,29.55,29.78,259508,0
2015-05-08,29.69,29.9,29.68,29.7,170300,0
2015-05-11,29.6,30.2,29.6,29.89,187100,0
2015-05-12,29.89,29.99,29.52,29.59,169625,0
2015-05-13,29.5,29.98,29.5,29.87,107500,0
2015-05-14,29.95,30.06,29.67,29.8,93800,0
2015-05-15,29.84,29.97,29.6,29.87,103727,0
2015-05-18,29.9,30.85,29.9,30.6,193999,0
2015-05-19,30.55,30.63,30.27,30.54,120792,0
2015-05-20,30.72,30.83,30.31,30.55,53100,0
2015-05-21,30.66,30.79,30.21,30.51,53600,0
2015-05-22,30.43,30.59,30.26,30.3,59800,0
2015-05-26,30.25,30.26,29.92,30.06,100141,0
2015-05-27,30.05,30.62,29.99,30.56,79100,0
2015-05-28,30.5,30.79,30.38,30.71,88011,0
2015-05-29,30.7,31.24,30.48,30.64,140000,0
2015-06-01,30.84,31,30.33,30.44,67306,0
2015-06-02,30.4,30.75,30.39,30.57,82961,0
2015-06-03,30.55,31.02,30.43,30.86,209700,0
2015-06-04,30.58,31.38,30.27,30.32,71400,0
2015-06-05,30.5,30.54,30.11,30.48,62000,0
2015-06-08,30.32,30.37,30.17,30.21,109500,0
2015-06-09,30.2,30.53,30.2,30.29,63361,0
2015-06-10,30.53,30.92,30.161,30.77,82702,0
2015-06-11,30.77,31.015,30.58,30.88,81781,0
2015-06-12,30.74,30.85,30.5,30.64,84800,0
2015-06-15,30.5,30.7,30.16,30.52,187800,0
2015-06-16,30.5,31,30.47,30.69,159900,0
2015-06-17,30.31,30.96,30.26,30.55,98600,0
2015-06-18,30.57,31.07,30.57,30.83,170100,0
2015-06-19,30.69,31.06,30.46,30.52,186900,0
2015-06-22,30.65,30.86,30.35,30.56,218600,0
2015-06-23,30.84,30.93,30.63,30.71,193414,0
2015-06-24,30.67,30.84,30.41,30.43,185700,0
2015-06-25,30.61,30.71,30.36,30.49,197600,0
2015-06-26,30.47,30.6,30.1,30.14,216400,0
2015-06-29,29.85,30.14,29.42,29.46,242100,0
2015-06-30,29.69,29.69,29.14,29.17,159250,0
2015-07-01,29.03,29.55,28.69,29.15,273300,0
2015-07-02,29.27,29.56,28.9,28.91,175600,0
2015-07-06,28.75,29.32,28.69,29.22,223200,0
2015-07-07,29.18,29.52,28.91,29.35,120800,0
2015-07-08,28.99,29.26,28.9,28.99,74300,0
2015-07-09,29.18,29.3,28.96,29.02,118700,0
2015-07-10,29.19,29.55,29.19,29.52,66800,0
2015-07-13,29.41,29.98,29.41,29.8,106100,0
2015-07-14,29.77,29.93,29.63,29.91,125982,0
2015-07-15,29.94,30.05,29.64,29.68,92598,0
2015-07-16,29.91,29.91,29.19,29.21,98200,0
2015-07-17,29.19,29.37,28.95,29,105700,0
2015-07-20,29,29.04,28.62,28.65,89000,0
2015-07-21,28.52,28.92,28.46,28.48,70100,0
2015-07-22,28.4,28.62,28.13,28.13,99500,0
2015-07-23,28.1,28.18,27.61,27.72,137900,0
2015-07-24,27.82,27.82,27.14,27.25,124300,0
2015-07-27,27.03,27.74,27.02,27.57,143300,0
2015-07-28,27.72,27.97,27.23,27.25,137800,0
2015-07-29,27.22,28.03,27.22,27.83,113400,0
2015-07-30,27.85,28.16,27.75,28.08,92400,0
2015-07-31,28.29,28.29,27.77,27.82,142300,0
2015-08-03,27.6,27.64,27.02,27.15,299278,0
2015-08-04,26.89,27.27,26.46,26.56,394400,0
2015-08-05,26.75,27.44,26.63,26.67,358600,0
2015-08-06,26.77,27.11,26.52,26.84,354947,0
2015-08-07,26.68,26.94,26.42,26.53,178200,0
2015-08-10,26.5,26.88,26.49,26.68,189500,0
2015-08-11,26.53,26.78,26.37,26.52,219109,0
2015-08-12,26.34,26.47,25.91,26.3,173000,0
2015-08-13,26.29,26.47,25.93,26.27,190100,0
2015-08-14,26.25,26.67,26.25,26.59,91000,0
2015-08-17,26.45,26.8,26.25,26.63,147100,0
2015-08-18,26.67,27.14,26.47,26.66,92200,0
2015-08-19,26.65,26.72,26.47,26.47,133900,0
2015-08-20,26.46,26.59,25.66,25.67,210300,0
2015-08-21,25.25,25.67,24.68,24.86,380300,0
2015-08-24,23.61,24.77,23.453,24.24,302648,0
2015-08-25,24.64,24.66,23.76,23.77,183000,0
2015-08-26,24.19,24.26,23.45,23.74,307700,0
2015-08-27,24.03,25.06,23.93,24.99,306300,0
2015-08-28,24.99,25.71,24.89,25.58,247100,0
2015-08-31,25.4,25.7,25.16,25.5,165800,0
2015-09-01,25,25.41,24.73,24.91,240500,0
2015-09-02,25.19,25.38,24.67,25,292600,0
2015-09-03,25.07,25.26,24.48,24.51,283500,0
2015-09-04,24.3,24.48,24.04,24.22,175600,0
2015-09-08,24.52,24.84,24.33,24.78,130400,0
2015-09-09,24.78,25.05,24.06,24.06,168700,0
2015-09-10,24.03,24.32,23.81,24.3,161220,0
2015-09-11,24.11,24.47,24.03,24.41,86200,0
2015-09-14,24.54,24.54,24.18,24.31,88500,0
2015-09-15,24.48,24.52,24.16,24.3,150800,0
2015-09-16,24.36,24.78,24.36,24.54,109300,0
2015-09-17,24.5,24.92,24.49,24.63,116092,0
2015-09-18,24.5,24.56,23.69,23.72,338600,0
2015-09-21,23.98,24.03,23.72,23.84,203700,0
2015-09-22,23.54,23.67,23.13,23.27,172500,0
2015-09-23,23.32,23.36,22.92,22.97,232068,0
2015-09-24,22.87,23.11,22.8,22.93,159112,0
2015-09-25,23.04,23.17,22.88,22.94,268300,0
2015-09-28,22.9,23.01,22.38,22.47,180240,0
2015-09-29,22.48,22.59,22.37,22.42,94500,0
2015-09-30,22.64,22.67,22.13,22.28,169300,0
2015-10-01,22.38,23.13,22.22,22.85,312000,0
2015-10-02,22.62,23.12,22.41,23.11,160600,0
2015-10-05,23.26,23.9,23.25,23.9,212243,0
2015-10-06,23.9,24.14,23.81,23.86,134700,0
2015-10-07,24,24.6,24,24.41,281500,0
2015-10-08,24.31,25.02,24.26,24.96,225300,0
2015-10-09,25.01,25.2,24.65,24.68,94600,0
2015-10-12,24.68,25.09,24.1,24.15,85079,0
2015-10-13,24.07,24.44,24.03,24.14,70600,0
2015-10-14,24.48,24.48,24.05,24.38,78100,0
2015-10-15,24.41,24.99,24.29,24.97,99100,0
2015-10-16,25.07,25.07,24.36,24.42,204800,0
2015-10-19,24.3,24.61,24.3,24.38,75685,0
2015-10-20,24.38,24.74,24.38,24.57,83400,0
2015-10-21,24.69,24.72,24.08,24.08,95000,0
2015-10-22,24.22,24.74,24.2,24.37,103400,0
2015-10-23,24.59,25.14,24.36,24.74,128500,0
2015-10-26,24.5,24.52,22,22.71,529500,0
2015-10-27,22.5,22.67,22.35,22.5,246000,0
2015-10-28,22.54,23.29,22.42,22.61,240500,0
2015-10-29,22.51,22.77,22.31,22.47,689700,0
2015-10-30,22.52,22.6,21.89,21.96,181200,0
2015-11-02,22.15,22.36,21.73,21.81,301330,0
2015-11-03,21.73,21.99,21.61,21.85,181300,0
2015-11-04,21.85,22.13,21.67,21.95,247610,0
2015-11-05,22.03,22.24,21.68,21.7,128200,0
2015-11-06,21.87,22.16,21.39,21.98,267300,0
2015-11-09,22,22.565,21.87,22,220912,0
2015-11-10,21.98,22.19,21.76,21.96,107300,0
2015-11-11,21.96,22.01,21.54,21.59,107700,0
2015-11-12,21.5,21.72,20.88,21.07,187000,0
2015-11-13,20.92,21.07,20.68,20.74,100600,0
2015-11-16,20.72,20.89,20.44,20.67,137500,0
2015-11-17,20.75,20.89,20.1,20.1,306100,0
2015-11-18,20.1,20.5,20.1,20.25,158600,0
2015-11-19,20.3,20.72,19.96,20.09,249600,0
2015-11-20,20.2,20.6,20.13,20.48,106700,0
2015-11-23,20.53,20.87,20.5,20.6,105800,0
2015-11-24,20.5,20.79,20.42,20.73,109900,0
2015-11-25,20.7,20.98,20.35,20.8,112300,0
2015-11-27,20.8,20.8,20.59,20.65,40200,0
2015-11-30,20.66,20.82,20.45,20.61,252200,0
2015-12-01,20.5,20.7,20.45,20.51,118921,0
2015-12-02,20.53,20.754,19.9,19.92,178470,0
2015-12-03,20.11,20.32,19.86,20.25,204693,0
2015-12-04,20.23,20.71,20.2,20.61,142200,0
2015-12-07,20.55,20.69,19.78,19.92,306000,0
2015-12-08,19.68,19.785,19.32,19.5,237626,0
2015-12-09,19.5,19.5,18.76,19.1,311600,0
2015-12-10,19.01,19.14,18.82,19.05,172100,0
2015-12-11,18.72,19.09,18.67,18.7,194100,0
2015-12-14,18.62,19,18.27,18.29,204113,0
2015-12-15,18.31,18.39,17.95,18,303100,0
2015-12-16,18.2,19.12,18.01,18.76,480500,0
2015-12-17,18.67,18.82,18.38,18.66,284800,0
2015-12-18,18.56,18.66,17.9,18.1,342800,0
2015-12-21,18.25,18.58,17.86,18.15,212600,0
2015-12-22,18.09,18.29,17.94,18.23,234283,0
2015-12-23,18.24,18.62,18.2,18.47,292700,0
2015-12-24,18.52,19.01,18.51,18.94,82076,0
2015-12-28,18.56,18.85,18.137,18.38,318898,0
2015-12-29,18.47,18.86,18.44,18.75,183364,0
2015-12-30,18.75,18.89,18.73,18.77,246906,0
2015-12-31,18.75,18.9,18.48,18.71,173116,0
2016-01-04,18.36,19.12,18.31,19.1,329290,0
2016-01-05,19,19.22,18.56,18.66,212284,0
2016-01-06,18.37,18.65,18.25,18.59,244454,0
2016-01-07,18.44,18.68,18.35,18.38,225489,0
2016-01-08,18.45,18.68,18.31,18.38,181398,0
2016-01-11,18.41,18.49,17.66,17.95,288422,0
2016-01-12,18.12,18.25,17.32,17.69,287061,0
2016-01-13,17.73,17.92,16.95,17.11,302383,0
2016-01-14,17.1,17.48,16.88,17.16,221408,0
2016-01-15,16.75,17.14,16.6,17.04,295396,0
2016-01-19,17.18,17.39,16.68,16.81,317800,0
2016-01-20,16.9,17.14,16.05,16.98,672261,0
2016-01-21,17.05,17.78,16.825,17.64,263936,0
2016-01-22,17.9,18.34,17.829,18.31,323057,0
2016-01-25,18.27,18.35,17.9,17.9,238379,0
2016-01-26,18.02,18.57,17.95,18.56,272483,0
2016-01-27,18.44,18.5,18.15,18.33,228682,0
2016-01-28,18.5,18.69,18.24,18.33,162378,0
2016-01-29,18.37,19.45,18.37,19.42,367124,0
2016-02-01,19.18,19.64,18.79,19.34,290146,0
2016-02-02,19.19,19.31,18.74,19.29,250566,0
2016-02-03,19.47,19.49,18.84,19.36,187765,0
2016-02-04,19.34,20,19.19,19.46,140401,0
2016-02-05,19.33,19.72,19.33,19.6,247256,0
2016-02-08,19.43,19.69,18.97,19.07,316752,0
2016-02-09,18.9,19.54,18.89,19.25,150164,0
2016-02-10,19.35,19.6,19,19.32,193190,0
2016-02-11,19.04,19.53,19.04,19.4,239018,0
2016-02-12,19.59,19.87,19.34,19.7,130640,0
2016-02-16,19.87,19.95,19.6,19.74,139219,0
2016-02-17,19.83,19.99,19.64,19.94,148394,0
2016-02-18,19.92,20,19.6,19.91,114130,0
2016-02-19,19.86,20.07,19.66,20.01,175539,0
2016-02-22,20.09,20.24,19.78,20.14,144671,0
2016-02-23,20.25,20.33,19.6,20.04,288055,0
2016-02-24,19.91,20.26,19.6,20.18,225971,0
2016-02-25,20.22,21.05,20.18,20.98,174448,0
2016-02-26,21.29,21.35,20.73,21.11,133827,0
2016-02-29,21.07,21.46,21.065,21.4,224801,0
2016-03-01,21.53,21.75,21.24,21.67,146110,0
2016-03-02,21.65,22.05,21.38,21.51,138139,0
2016-03-03,21.51,21.7699,21.29,21.48,128012,0
2016-03-04,21.53,21.81,21.43,21.63,95768,0
2016-03-07,21.7,21.93,21.41,21.86,116256,0
2016-03-08,21.84,22.01,21.49,21.54,131098,0
2016-03-09,21.66,22.13,21.53,21.86,63930,0
2016-03-10,22,22.1,21.495,21.77,174922,0
2016-03-11,21.76,22.05,21.75,21.84,199910,0
2016-03-14,21.75,21.84,21.53,21.56,168349,0
2016-03-15,21.52,21.77,21.11,21.34,191984,0
2016-03-16,21.26,21.705,20.52,21.6,139109,0
2016-03-17,21.65,22.01,21.54,21.88,178638,0
2016-03-18,21.79,22.011,21.67,21.86,163984,0
2016-03-21,21.84,21.93,21.34,21.56,119148,0
2016-03-22,21.52,21.76,21,21.67,107561,0
2016-03-23,21.54,21.67,21.07,21.07,136642,0
2016-03-24,21.02,21.1,20.48,20.87,108923,0
2016-03-28,21,21.4,20.955,21.33,91822,0
2016-03-29,21.2,21.54,20.98,21.49,94256,0
2016-03-30,21.62,22.04,21.54,21.71,71362,0
2016-03-31,21.69,22.01,21.63,21.79,69651,0
2016-04-01,21.54,22,21.54,21.81,128846,0
2016-04-04,21.84,21.97,21.29,21.31,60212,0
2016-04-05,21.25,21.29,21.02,21.2,76037,0
2016-04-06,21.16,21.42,20.95,21.06,57310,0
2016-04-07,20.96,21.09,20.48,20.58,89377,0
2016-04-08,20.7,21.22,20.61,20.76,85464,0
2016-04-11,20.83,21.64,20.83,21.6,110370,0
2016-04-12,21.52,22.04,21.4401,21.75,99290,0
2016-04-13,21.83,22.07,21.58,21.79,97618,0
2016-04-14,21.73,21.84,21.5,21.64,39850,0
2016-04-15,21.56,21.8,21.53,21.53,49607,0
2016-04-18,21.66,21.78,21.5,21.62,70364,0
2016-04-19,21.54,21.9897,21.41,21.42,66969,0
2016-04-20,21.41,21.65,21.36,21.5,42941,0
2016-04-21,21.48,21.91,21.4,21.69,140264,0
2016-04-22,21.64,21.96,21.4,21.47,129644,0
2016-04-25,21.5,21.6899,21.4,21.48,86880,0
2016-04-26,21.63,21.82,21.435,21.65,80667,0
2016-04-27,21.62,21.965,21.38,21.55,100457,0
2016-04-28,21.5,21.91,21.05,21.3,142345,0
2016-04-29,21.3,21.88,21.24,21.53,124508,0
2016-05-02,21.5,21.85,21.3,21.47,137627,0
2016-05-03,21,21.56,21,21.45,125818,0
2016-05-04,21.35,21.45,21.07,21.37,135823,0
2016-05-05,21.49,21.56,20.89,20.92,136799,0
2016-05-06,20.93,21.24,20.92,21.07,90901,0
2016-05-09,21.01,21.44,21.01,21.3,104546,0
2016-05-10,21.4,21.57,21.37,21.47,78785,0
2016-05-11,21.5,21.75,20.57,20.7,133413,0
2016-05-12,20.81,21.05,20.71,20.85,100469,0
2016-05-13,21.2799,21.2799,20.36,20.46,74529,0
2016-05-16,20.53,20.82,20.43,20.44,77157,0
2016-05-17,20.43,20.49,19.77,19.95,146302,0
2016-05-18,19.9,20.128,19.63,19.88,218947,0
2016-05-19,19.81,19.995,19.57,19.69,105205,0
2016-05-20,19.69,19.88,19.5,19.68,130012,0
2016-05-23,19.59,19.97,19.59,19.89,91462,0
2016-05-24,19.93,20.5,19.93,20.48,76164,0
2016-05-25,20.51,20.79,20.44,20.71,106692,0
2016-05-26,20.71,20.78,20.27,20.32,95164,0
2016-05-27,20.38,20.73,20.38,20.46,56229,0
2016-05-31,20.52,20.64,20.29,20.34,96444,0
2016-06-01,20.28,20.34,19.99,20.2,94299,0
2016-06-02,20.59,20.59,20.03,20.18,217217,0
2016-06-03,20.02,20.035,19.56,19.77,124271,0
2016-06-06,19.83,20.49,19.83,20.4,87583,0
2016-06-07,20.44,20.44,20.04,20.08,50074,0
2016-06-08,20.05,20.42,19.89,20.32,73732,0
2016-06-09,20.28,20.53,20.01,20.39,65741,0
2016-06-10,20.2,20.63,19.68,19.73,189122,0
2016-06-13,19.63,19.8,19.58,19.69,117705,0
2016-06-14,19.62,19.77,19.26,19.42,103423,0
2016-06-15,19.43,19.59,19.1,19.12,183635,0
2016-06-16,19.1,19.66,19.05,19.66,115125,0
2016-06-17,19.7,19.95,19.44,19.61,135756,0
2016-06-20,19.78,19.9,19.59,19.62,48054,0
2016-06-21,19.62,19.84,19.4,19.77,73330,0
2016-06-22,19.77,19.92,19.64,19.8,75205,0
2016-06-23,19.93,20.28,19.91,20.09,93172,0
2016-06-24,19.37,19.976,19.09,19.13,227256,0
2016-06-27,19,19.19,18.79,18.84,222030,0
2016-06-28,18.9,19.15,18.82,18.88,162683,0
2016-06-29,19.05,19.6,18.84,19.57,120542,0
2016-06-30,19.61,20.19,19.27,20.16,155700,0
2016-07-01,20.29,20.4,19.91,20.11,94296,0
2016-07-05,20,20.12,20,20,97514,0
2016-07-06,19.81,20.08,19.22,19.27,168601,0
2016-07-07,19.28,19.545,18.97,19.28,112803,0
2016-07-08,19.5,19.9,19.08,19.81,94230,0
2016-07-11,19.91,20.25,19.83,20.21,77545,0
2016-07-12,20.29,20.44,20.11,20.15,91549,0
2016-07-13,20.24,20.44,19.92,20.13,65110,0
2016-07-14,20.24,20.4,20,20.05,62723,0
2016-07-15,20.18,20.43,19.86,19.91,55222,0
2016-07-18,19.93,20.06,19.8,19.89,42237,0
2016-07-19,19.83,19.89,19.66,19.77,37611,0
2016-07-20,19.88,20.03,19.66,19.8,33019,0
2016-07-21,19.74,19.8,19.48,19.64,131702,0
2016-07-22,19.66,19.99,19.64,19.75,101463,0
2016-07-25,19.73,19.785,19.565,19.61,78856,0
2016-07-26,19.68,19.88,19.48,19.52,85502,0
2016-07-27,19.51,20.4,19.51,20.35,110428,0
2016-07-28,20.24,20.5,20.23,20.45,110074,0
2016-07-29,20.35,20.7,20.25,20.63,148184,0
2016-08-01,20.71,21.31,20.51,21.22,200467,0
2016-08-02,20.95,21,19.5,19.87,378460,0
2016-08-03,19.77,19.97,19.62,19.88,92030,0
2016-08-04,19.93,20.135,19.851,19.92,85387,0
2016-08-05,19.99,20.45,19.99,20.26,134908,0
2016-08-08,20.25,20.47,20.13,20.27,82251,0
2016-08-09,20.34,20.49,20.22,20.39,138507,0
2016-08-10,20.41,20.61,20.37,20.43,94228,0
2016-08-11,20.54,20.63,20.27,20.56,184877,0
2016-08-12,20.55,20.76,20.19,20.44,147565,0
2016-08-15,20.54,20.94,20.4,20.93,92366,0
2016-08-16,20.84,20.94,20.64,20.76,58798,0
2016-08-17,20.79,20.86,20.65,20.8,57770,0
2016-08-18,20.83,20.86,20.64,20.81,161081,0
2016-08-19,20.77,20.9,20.69,20.81,60572,0
2016-08-22,20.75,20.86,20.56,20.83,88522,0
2016-08-23,20.8,21.0663,20.79,20.93,76785,0
2016-08-24,21.05,21.17,20.676,20.99,51422,0
2016-08-25,20.97,21.2,20.732,21.18,65993,0
2016-08-26,21.2,21.38,21.11,21.22,60121,0
2016-08-29,21.24,21.56,21.24,21.48,66400,0
2016-08-30,21.5,21.5,21.32,21.5,63972,0
2016-08-31,21.53,21.86,21.42,21.45,114133,0
2016-09-01,21.43,21.65,21.28,21.47,128629,0
2016-09-02,21.5,21.84,21.46,21.54,46320,0
2016-09-06,21.62,21.76,21.21,21.48,99801,0
2016-09-07,21.44,21.79,21.41,21.77,63450,0
2016-09-08,21.75,21.8,21.43,21.69,41565,0
2016-09-09,21.5,21.5,21.02,21.02,71836,0
2016-09-12,20.97,21.13,20.82,21.13,42577,0
2016-09-13,20.92,20.92,20.51,20.66,51728,0
2016-09-14,20.61,20.69,20,20.03,72863,0
2016-09-15,20.03,20.31,20.03,20.15,78906,0
2016-09-16,20.19,20.58,19.84,20.05,170979,0
2016-09-19,20.04,20.26,19.9,19.99,37738,0
2016-09-20,20.07,20.14,19.78,20.05,50928,0
2016-09-21,19.96,20.23,19.96,20.19,58007,0
2016-09-22,20.34,20.7,20.31,20.66,51895,0
2016-09-23,20.55,20.59,20.33,20.34,56893,0
2016-09-26,20.23,20.23,19.805,19.84,64688,0
2016-09-27,19.89,20.05,19.58,19.8,61283,0
2016-09-28,19.8,20.2,19.78,20.13,45547,0
2016-09-29,20.32,20.32,19.82,19.84,60200,0
2016-09-30,19.92,20.56,19.82,20.43,73225,0
2016-10-03,20.55,20.99,20.35,20.94,128870,0
2016-10-04,20.9,20.915,20.45,20.71,94140,0
2016-10-05,20.63,20.9,20.45,20.46,61794,0
2016-10-06,20.47,20.69,20.01,20.06,85128,0
2016-10-07,20.13,20.37,20.05,20.25,34822,0
2016-10-10,20.27,20.62,20.27,20.54,35084,0
2016-10-11,20.3595,20.5,19.93,19.99,61574,0
2016-10-12,20.06,20.36,20.02,20.14,39499,0
2016-10-13,19.93,20.19,19.76,19.99,65386,0
2016-10-14,20.05,20.49,19.9007,20.34,67964,0
2016-10-17,20.35,20.53,20.33,20.5,52154,0
2016-10-18,20.71,20.86,20.33,20.48,56490,0
2016-10-19,20.55,20.86,20.55,20.59,42505,0
2016-10-20,20.55,20.69,20.345,20.54,38389,0
2016-10-21,20.35,20.38,20.135,20.35,35505,0
2016-10-24,20.5,20.73,20.5,20.63,48283,0
2016-10-25,20.51,20.51,19.98,20.47,117878,0
2016-10-26,20.37,20.37,20.03,20.07,244655,0
2016-10-27,20.06,20.16,19.96,19.99,52242,0
2016-10-28,20.02,20.23,19.83,19.89,52069,0
2016-10-31,19.95,20.15,19.85,19.9,67707,0
2016-11-01,19.95,20.3,19.95,20.15,76621,0
2016-11-02,20.15,20.25,19.85,20,79976,0
2016-11-03,19.9,20.3,19.25,19.75,106957,0
2016-11-04,19.65,20.25,19.65,19.95,77864,0
2016-11-07,20.25,20.45,19.975,20.4,93899,0
2016-11-08,20.4,20.45,20.25,20.4,71963,0
2016-11-09,20.35,21.45,19.9,21.4,176459,0
2016-11-10,21.5,22,21.5,21.9,376398,0
2016-11-11,21.9,22.95,21.8,22.7,290554,0
2016-11-14,22.85,22.9,22.2,22.6,182371,0
2016-11-15,22.3,23.05,22.25,22.85,121419,0
2016-11-16,22.85,22.95,21.95,22.7,187819,0
2016-11-17,22.8,23.3,22.6,22.7,123862,0
2016-11-18,22.65,23.19,22.45,23.15,101381,0
2016-11-21,23.3,23.3,22.825,23.05,73268,0
2016-11-22,23.2,23.2,22.575,22.75,147398,0
2016-11-23,22.7,22.85,22.6,22.65,89015,0
2016-11-25,22.6,22.6,22.425,22.55,45727,0
2016-11-28,22.5,22.6,22.35,22.45,169808,0
2016-11-29,22.6,22.6,22.4,22.6,105654,0
2016-11-30,22.6,22.8,22.45,22.75,163161,0
2016-12-01,22.85,22.85,22.45,22.5,170900,0
2016-12-02,22.45,22.5,21.85,21.9,112785,0
2016-12-05,22.1,22.35,21.905,22.2,154409,0
2016-12-06,22.25,22.85,22.25,22.75,273163,0
2016-12-07,22.85,23.175,22.7,23.15,204342,0
2016-12-08,23.1,23.8,23.1,23.6,174292,0
2016-12-09,23.6,23.75,23.325,23.45,153997,0
2016-12-12,23.55,23.8,23.5,23.65,110045,0
2016-12-13,23.6,23.85,23.5,23.6,118656,0
2016-12-14,23.45,23.7,23.45,23.55,63110,0
2016-12-15,23.6,23.7,23.35,23.6,131802,0
2016-12-16,23.6,23.95,23.6,23.65,199403,0
2016-12-19,23.55,24,23,23.7,181475,0
2016-12-20,23.8,24.1,23.7,23.8,152480,0
2016-12-21,23.9,24.05,23.8,23.95,96481,0
2016-12-22,24,24.05,23.8,23.95,103108,0
2016-12-23,23.95,24.1,23.75,23.95,60576,0
2016-12-27,23.85,23.95,23.6,23.65,102120,0
2016-12-28,23.75,23.75,23.15,23.15,74490,0
2016-12-29,23.15,23.4,23.05,23.125,109143,0
2016-12-30,23.2,23.25,22.775,22.8,110534,0
2017-01-03,22.95,23.35,22.92,23.3,222882,0
2017-01-04,23.25,24.1,23.25,23.95,170277,0
2017-01-05,23.9,23.9,23.3105,23.55,144069,0
2017-01-06,23.55,23.75,23.35,23.7,100327,0
2017-01-09,23.8,23.85,23.35,23.4,137085,0
2017-01-10,23.5,23.6,23.35,23.6,110589,0
2017-01-11,23.525,24,23.505,23.8,77369,0
2017-01-12,23.65,23.7,23.2,23.2,66176,0
2017-01-13,23.35,23.75,23.2,23.45,73808,0
2017-01-17,23.3,23.3,22.9,22.95,95392,0
2017-01-18,23.1,23.2,22.95,23.15,86829,0
2017-01-19,23.2,23.3,22.85,22.9,69584,0
2017-01-20,22.85,23.25,22.725,22.85,74219,0
2017-01-23,22.65,23.095,22.5,22.9,109622,0
2017-01-24,22.95,23.1,22.85,23.1,92842,0
2017-01-25,23.25,23.45,23.2,23.35,98707,0
2017-01-26,23.45,23.45,23.1,23.25,56948,0
2017-01-27,23.3,23.4,22.975,23.1,193828,0
2017-01-30,22.85,22.9,22.65,22.65,108883,0
2017-01-31,22.6,22.8,22.5499,22.6,198723,0
2017-02-01,22.65,22.95,22.65,22.8,212557,0
2017-02-02,22.6,22.9,22.55,22.65,140296,0
2017-02-03,22.75,22.8,22.65,22.75,115778,0
2017-02-06,22.7,23,22.45,22.6,75313,0
2017-02-07,22.55,22.7,22.45,22.45,76972,0
2017-02-08,22.3,22.603,22.25,22.5,82410,0
2017-02-09,22.55,22.85,22.35,22.75,126905,0
2017-02-10,22.75,23,22.7,22.95,117764,0
2017-02-13,23,23.175,22.4,22.65,169368,0
2017-02-14,22.55,23.1,22.5,23.05,202850,0
2017-02-15,22.9,23.25,22.75,23.2,83625,0
2017-02-16,23.15,23.4,23.0879,23.35,74456,0
2017-02-17,23.35,23.45,23.25,23.45,103734,0
2017-02-21,23.45,23.45,23.2702,23.4,94575,0
2017-02-22,23.35,23.4,23.05,23.3,89157,0
2017-02-23,22.8,23.45,22.55,23.35,162281,0
2017-02-24,23.1,23.295,22.625,22.7,196169,0
2017-02-27,22.8,23,22.45,22.6,244538,0
2017-02-28,22.6,22.65,22.05,22.3,183943,0
2017-03-01,22.6,22.975,22.45,22.65,259473,0
2017-03-02,22.6,23.4,22.35,22.4,109947,0
2017-03-03,22.25,22.6,22.25,22.5,93439,0
2017-03-06,22.35,22.45,22.05,22.05,69110,0
2017-03-07,22,22.1,21.85,21.95,89960,0
2017-03-08,22.1,22.125,21.6,21.7,62497,0
2017-03-09,21.75,22,21.575,21.65,84979,0
2017-03-10,21.8,21.9,21.5,21.6,169983,0
2017-03-13,21.5,21.8,21.4,21.7,261143,0
2017-03-14,21.55,21.75,21.4,21.65,60693,0
2017-03-15,21.6,22,21.6,21.9,102372,0
2017-03-16,22.05,22.3,21.61,22.1,88655,0
2017-03-17,21.95,22.1,21.725,22.1,194128,0
2017-03-20,22.05,22.25,21.8,22,90789,0
2017-03-21,22,22.1675,21.45,21.45,119422,0
2017-03-22,21.45,21.55,21.2,21.4,129184,0
2017-03-23,21.35,21.95,21.35,21.85,75260,0
2017-03-24,21.9,22,21.5,21.55,81942,0
2017-03-27,21.3,21.85,21.3,21.65,52876,0
2017-03-28,21.6,21.925,21.6,21.9,80430,0
2017-03-29,21.8,22.25,21.8,22.1,67869,0
2017-03-30,22,22.4,22,22.35,82778,0
2017-03-31,22.45,22.45,21.8,22.1,230023,0
2017-04-03,22.1,22.2,21.85,22.05,181279,0
2017-04-04,22.05,22.2,21.75,22,99782,0
2017-04-05,22.1,22.2,21.5,21.5,107201,0
2017-04-06,21.6,21.75,21.5,21.7,131957,0
2017-04-07,21.55,21.8,21.55,21.7,56647,0
2017-04-10,21.75,22,21.7,21.95,37124,0
2017-04-11,21.8,22.05,21.7,22,89339,0
2017-04-12,21.85,21.85,21.25,21.35,90093,0
2017-04-13,21.35,21.4,21.05,21.25,132351,0
2017-04-17,21.2,21.45,21.181,21.45,48194,0
2017-04-18,21.35,21.5,21.25,21.45,64663,0
2017-04-19,21.6,21.85,21.45,21.65,124847,0
2017-04-20,21.65,22.175,21.65,22.05,78302,0
2017-04-21,21.95,22.2,21.85,22,150711,0
2017-04-24,22.35,22.35,21.8,21.9,90103,0
2017-04-25,22.15,22.15,21.95,21.95,136477,0
2017-04-26,21.95,22.3,21.95,22.05,238730,0
2017-04-27,22.05,22.05,21.75,21.8,98153,0
2017-04-28,21.75,21.85,21.5,21.55,91541,0
2017-05-01,21.6,21.8,21.5,21.6,64356,0
2017-05-02,21.7,21.85,21.2,21.3,175592,0
2017-05-03,21.1,21.5,20.75,20.8,169861,0
2017-05-04,21,21,20.125,20.35,246246,0
2017-05-05,20.4,20.4,19.9,20.1,133193,0
2017-05-08,20,20.45,19.955,20.35,138458,0
2017-05-09,20.35,20.9,20.35,20.75,154395,0
2017-05-10,20.7,21.15,20.6,21,123397,0
2017-05-11,20.95,21.05,20.425,20.5,93841,0
2017-05-12,20.4,20.55,20.3,20.35,82886,0
2017-05-15,20.4,20.6,20.35,20.4,90698,0
2017-05-16,20.4,20.4,20.175,20.25,80285,0
2017-05-17,20,20.1,19.75,19.9,176119,0
2017-05-18,19.85,20,19.7,19.9,151270,0
2017-05-19,19.85,20,19.75,19.85,146358,0
2017-05-22,19.85,20.1,19.85,20.1,64873,0
2017-05-23,20.15,20.55,19.9,20.45,113437,0
2017-05-24,20.5,20.55,20.25,20.45,52323,0
2017-05-25,20.45,20.65,20.25,20.3,97384,0
2017-05-26,20.2,20.5,20.2,20.35,53916,0
2017-05-30,20.15,20.5,20.15,20.35,77065,0
2017-05-31,20.35,20.7,20.1,20.6,108572,0
2017-06-01,20.6,20.75,20.3,20.35,223606,0
2017-06-02,20.35,20.9,20.3,20.45,124243,0
2017-06-05,20.45,20.45,20.2,20.3,77193,0
2017-06-06,20.1,20.2,19.9,19.9,71528,0
2017-06-07,19.95,20.375,19.9,20.25,121629,0
2017-06-08,20.3,20.45,20.0864,20.25,71065,0
2017-06-09,20.3,20.575,20.2,20.4,104541,0
2017-06-12,20.45,21,20.35,20.5,98532,0
2017-06-13,20.5,20.6,20.3,20.4,55716,0
2017-06-14,20.45,20.45,20,20.4,73791,0
2017-06-15,20.15,20.6,20.15,20.45,54771,0
2017-06-16,20.3,20.6,20.2,20.6,179705,0
2017-06-19,20.6,20.725,20.35,20.6,100525,0
2017-06-20,20.45,20.7,20.4202,20.5,158240,0
2017-06-21,20.55,20.725,20.55,20.55,70196,0
2017-06-22,20.6,20.75,20.15,20.55,84865,0
2017-06-23,20.6,20.7,20.25,20.55,159845,0
2017-06-26,20.55,20.85,20.4,20.55,90842,0
2017-06-27,20.6,20.8,20.35,20.575,91416,0
2017-06-28,20.65,20.9,20.65,20.85,64678,0
2017-06-29,20.85,21,20.45,20.8,86676,0
2017-06-30,20.9,21,20.55,20.9,143729,0
2017-07-03,20.95,21.45,20.95,21.45,127085,0
2017-07-05,21.35,21.4,21,21.2,63549,0
2017-07-06,21.15,21.4,21,21.05,79010,0
2017-07-07,21.15,21.2,20.75,21.1,64725,0
2017-07-10,20.95,21.3,20.95,20.95,47016,0
2017-07-11,21.05,21.05,20.7,20.9,94691,0
2017-07-12,20.9,21.1,20.75,20.95,132772,0
2017-07-13,20.9,21.25,20.9,21.15,96660,0
2017-07-14,21.05,21.25,20.95,21.05,102785,0
2017-07-17,21,21.15,20.85,21,307523,0
2017-07-18,20.9,21.2,20.85,21.05,70899,0
2017-07-19,21.05,21.3,20.95,21.05,140103,0
2017-07-20,21,21.3,21,21.2,96833,0
2017-07-21,21.25,21.3,21,21.2,81306,0
2017-07-24,21.1,21.2,20.925,21.1,149484,0
2017-07-25,21.2,21.3,21.05,21.05,96745,0
2017-07-26,21.05,21.2,20.8,20.95,72134,0
2017-07-27,20.95,21.3,20.85,21,122166,0
2017-07-28,20.95,21.3,20.95,21.2,127906,0
2017-07-31,21.2,21.4,20.95,21.4,159589,0
2017-08-01,21.3,22.8,21.3,22.6,313985,0
2017-08-02,22.55,23.1,22.55,22.65,296460,0
2017-08-03,22.65,22.85,22.6,22.7,254381,0
2017-08-04,22.75,22.875,22.7,22.75,208216,0
2017-08-07,22.75,22.85,22.7,22.75,207445,0
2017-08-08,22.75,22.85,22.65,22.75,167181,0
2017-08-09,22.65,23.1,22.5,23.05,606012,0
2017-08-10,23,23.15,22.9,22.9,175730,0
2017-08-11,23,23.1,22.7,22.8,184909,0
2017-08-14,22.85,22.95,22.6,22.75,108936,0
2017-08-15,22.7,22.95,22.7,22.75,141501,0
2017-08-16,22.75,22.85,22.65,22.7,66787,0
2017-08-17,22.55,22.7,22.3,22.3,105952,0
2017-08-18,22.15,22.3,21.95,22.2,151596,0
2017-08-21,22.1,22.2,22.05,22.1,64920,0
2017-08-22,22.1,22.15,21.95,22.1,66427,0
2017-08-23,22.05,22.15,21.85,22.05,108570,0
2017-08-24,22.15,22.15,21.95,22.1,104759,0
2017-08-25,22.05,22.175,22,22,55139,0
2017-08-28,22,22.05,21.7,22,129582,0
2017-08-29,21.9,22.1,21.8,22,92635,0
2017-08-30,21.95,22.1,21.9,22,124593,0
2017-08-31,22.1,22.4,21.95,22.25,82179,0
2017-09-01,22.3,22.3,21.9,22.05,131837,0
2017-09-05,22.05,22.05,21.15,21.2,118061,0
2017-09-06,21.25,21.3,20.9666,21.1,132876,0
2017-09-07,21.15,21.15,19.95,20,222087,0
2017-09-08,20,20.2843,19.75,20,465632,0
2017-09-11,20.3,21,20.3,20.85,217011,0
2017-09-12,20.8,21.025,20.725,20.95,75049,0
2017-09-13,20.8,21.075,20.75,21.05,117991,0
2017-09-14,21.05,21.1,20.8,20.95,91925,0
2017-09-15,21,21.4,20.9,21.2,252785,0
2017-09-18,21.25,21.35,21,21.1,105169,0
2017-09-19,21.15,21.25,20.75,20.8,92318,0
2017-09-20,20.75,20.95,20.75,20.8,99944,0
2017-09-21,20.8,21.15,20.8,20.9,127938,0
2017-09-22,20.75,21.15,20.75,21.05,96713,0
2017-09-25,21.05,21.45,20.9,21.35,128005,0
2017-09-26,21.4,21.6,21.1,21.4,119710,0
2017-09-27,21.65,21.85,21.4,21.5,127412,0
2017-09-28,21.6,21.8,21.5,21.7,120964,0
2017-09-29,21.75,21.85,21.55,21.65,88752,0
2017-10-02,21.8,22.6,21.8,22.6,194720,0
2017-10-03,22.4,22.55,22.15,22.4,139492,0
2017-10-04,22.35,22.5,22.2,22.45,145906,0
2017-10-05,22.45,22.6,22.35,22.4,69328,0
2017-10-06,22.35,22.5,22.15,22.3,79439,0
2017-10-09,22.35,22.45,22,22.05,68228,0
2017-10-10,22,22.15,21.8,22.15,111575,0
2017-10-11,22,22.25,21.95,22.2,74650,0
2017-10-12,22.3,22.4,22.05,22.25,82199,0
2017-10-13,22.2,22.55,22.2,22.4,64277,0
2017-10-16,22.3,22.55,22.3,22.5,55606,0
2017-10-17,22.6,22.6,22.35,22.5,73313,0
2017-10-18,22.56,22.725,22.5,22.65,58484,0
2017-10-19,22.65,22.95,22.65,22.75,115237,0
2017-10-20,23,23,22.8,22.9,77658,0
2017-10-23,22.8,22.85,22.46,22.75,84658,0
2017-10-24,22.8,22.825,22.51,22.55,77413,0
2017-10-25,22.55,22.65,22.35,22.5,52799,0
2017-10-26,22.6,22.7,22.35,22.6,138262,0
2017-10-27,22.55,22.75,22.4,22.6,86912,0
2017-10-30,22.55,22.6,22.25,22.4,111418,0
2017-10-31,22.5,22.5,21.95,22.05,137572,0
2017-11-01,22.1,22.35,21.8,21.95,193407,0
2017-11-02,22,22.2,21.6,21.9,118695,0
2017-11-03,21.9,22,21.75,21.9,74957,0
2017-11-06,21.75,22.1,21.75,22.1,114670,0
2017-11-07,22.1,22.3,21.7,21.75,78175,0
2017-11-08,21.55,21.55,21.15,21.3,129960,0
2017-11-09,21.15,21.4,21.1,21.3,114441,0
2017-11-10,21.1,21.65,21.1,21.3,57783,0
