Date,Open,High,Low,Close,Volume,OpenInt
2007-12-06,14.5,14.5,14.5,14.5,0,0
2007-12-07,14.8,15.9,14.78,15.15,2544700,0
2007-12-10,15.25,15.95,14.98,15.87,224700,0
2007-12-11,17.1,17.73,17,17.41,1202400,0
2007-12-12,18.6,18.75,17.76,18.08,457635,0
2007-12-13,18.49,18.5,18.25,18.4,220600,0
2007-12-14,18.5,19,18,18.5,204900,0
2007-12-17,18.53,18.75,18,18.35,205300,0
2007-12-18,18.74,19.49,18.39,19.15,291600,0
2007-12-19,19.5,19.5,19.05,19.12,194600,0
2007-12-20,19.47,19.48,18.97,19.03,171600,0
2007-12-21,19.03,19.45,19,19.1,177382,0
2007-12-24,19.34,20.91,19.31,20.8,141900,0
2007-12-26,21.2,21.2,19.96,20.14,228350,0
2007-12-27,20.5,20.65,20,20.25,162241,0
2007-12-28,20.42,20.48,20.2,20.33,166053,0
2007-12-31,20.34,20.35,20,20.21,128764,0
2008-01-02,20.24,20.39,19.95,20,181333,0
2008-01-03,19.61,20.05,19.25,19.49,151794,0
2008-01-04,19.05,19.17,18,18.84,193985,0
2008-01-07,18.18,18.79,18.18,18.55,110479,0
2008-01-08,18.6,19.68,18.6,18.98,171292,0
2008-01-09,18.83,18.84,18.36,18.7,97750,0
2008-01-10,18.31,18.74,18.31,18.61,58850,0
2008-01-11,19.04,19.04,18.33,18.55,41200,0
2008-01-14,18.6,18.7,18.5,18.5,56700,0
2008-01-15,18.4,19.22,18.03,18.98,353124,0
2008-01-16,18.51,19.99,18.51,19.75,550770,0
2008-01-17,20.23,20.23,18.89,19.2,74300,0
2008-01-18,19.99,19.99,18,19.16,155781,0
2008-01-22,17.48,19.24,17.48,18.66,175750,0
2008-01-23,18.84,19.1,18.05,19,69313,0
2008-01-24,19.59,19.6,18.99,19.59,35600,0
2008-01-25,19.4,19.95,19,19.49,60100,0
2008-01-28,19,19.48,18.86,19.35,46000,0
2008-01-29,19.35,19.35,18.9,19.2,45800,0
2008-01-30,18.99,19.26,18.7,19.11,44000,0
2008-01-31,19.01,19.11,18.77,19.01,36600,0
2008-02-01,19.2,19.58,18.9,19.28,48900,0
2008-02-04,18.77,19.33,18.77,19.21,41860,0
2008-02-05,18.96,19.18,18.9,19.1,29600,0
2008-02-06,19.18,19.61,19.01,19.1,42200,0
2008-02-07,18.66,19.04,18.56,19,101100,0
2008-02-08,19,19.2,18.72,18.98,123800,0
2008-02-11,20.12,20.12,19.5,19.72,315920,0
2008-02-12,19.61,20.1,19.61,20.05,199200,0
2008-02-13,20.9,20.9,19.96,20,157300,0
2008-02-14,20,20.43,19.71,20.41,66800,0
2008-02-15,20.58,20.68,20.5,20.65,29900,0
2008-02-19,20.65,20.86,20.51,20.8,62150,0
2008-02-20,20.85,20.85,20.57,20.65,38800,0
2008-02-21,20.55,20.73,20.47,20.5,30100,0
2008-02-22,20.51,20.74,20.45,20.5,52100,0
2008-02-25,20.99,20.99,20.4,20.67,37500,0
2008-02-26,20.57,20.59,19.77,20.1,47027,0
2008-02-27,20.02,20.69,20.02,20.59,20900,0
2008-02-28,20.4,20.68,20.3,20.64,25300,0
2008-02-29,20.6,20.6,20.1,20.2,25300,0
2008-03-03,20.2,21.49,20.2,21.29,212285,0
2008-03-04,22.17,22.25,20.85,21.18,591650,0
2008-03-05,21.18,21.18,20.02,20.89,64500,0
2008-03-06,20.8,20.95,20.64,20.64,20700,0
2008-03-07,20.7,20.75,20.08,20.3,30370,0
2008-03-10,20,20.12,19.85,20.05,120400,0
2008-03-11,19.75,19.75,18.07,18.75,470970,0
2008-03-12,18.65,18.7,16.83,18.6,412868,0
2008-03-13,18.5,19.25,18,19.2,172159,0
2008-03-14,19.11,19.14,18.47,18.55,61500,0
2008-03-17,18,18.35,17.01,17.9,101300,0
2008-03-18,17.92,18.25,17.58,18,121400,0
2008-03-19,17.95,18.75,17.95,18.41,92825,0
2008-03-20,18.35,18.35,17.36,17.85,337700,0
2008-03-24,17.85,19.09,17.8,18.88,346604,0
2008-03-25,18.74,19.56,18.5,18.83,236600,0
2008-03-26,18.73,19.48,18.58,19.42,32899,0
2008-03-27,19.42,19.52,18.82,18.97,35800,0
2008-03-28,18.9,18.9,17.62,18.16,154700,0
2008-03-31,18.47,18.47,17.06,17.65,1320900,0
2008-04-01,18,18,17.24,17.42,336818,0
2008-04-02,17.49,17.86,17.45,17.65,272353,0
2008-04-03,17.65,17.67,17.25,17.26,191286,0
2008-04-04,17.32,17.8,17.32,17.75,135800,0
2008-04-07,17.72,17.85,17.34,17.4,63500,0
2008-04-08,17.5,18.81,17.41,18.13,231305,0
2008-04-09,18.05,18.35,17.92,18.08,98200,0
2008-04-10,18.1,18.44,18.06,18.22,96100,0
2008-04-11,18.2,19.05,17.9,17.96,203700,0
2008-04-14,18.04,18.48,17.43,18.29,162577,0
2008-04-15,18.21,18.65,17.44,17.98,160833,0
2008-04-16,18.12,18.78,18.08,18.19,119323,0
2008-04-17,18.07,18.41,17.85,18.25,91280,0
2008-04-18,18.55,18.65,18.35,18.4,65930,0
2008-04-21,18.22,18.83,18.22,18.63,117203,0
2008-04-22,18.4,19.34,18.18,19.21,168958,0
2008-04-23,19.25,19.25,18.5,18.62,70400,0
2008-04-24,18.65,18.9,18.07,18.9,58410,0
2008-04-25,18.94,19.2,18.79,19.19,79811,0
2008-04-28,19,19,18.7,18.81,140571,0
2008-04-29,18.81,18.85,18.09,18.57,92183,0
2008-04-30,18.65,18.8,18.2,18.24,151510,0
2008-05-01,18.17,18.43,18.03,18.25,144555,0
2008-05-02,18.39,18.4,18.01,18.28,73179,0
2008-05-05,18.33,18.33,17.88,17.88,287513,0
2008-05-06,17.85,17.92,16.65,17.29,365574,0
2008-05-07,17.39,17.41,17,17.32,293937,0
2008-05-08,17.29,17.8,17.09,17.8,191647,0
2008-05-09,17.65,18.14,17.55,18.07,123192,0
2008-05-12,18.21,18.21,17.31,17.86,76490,0
2008-05-13,17.75,17.8,17.43,17.69,77994,0
2008-05-14,17.52,18.6,17.52,18.56,177828,0
2008-05-15,18.45,18.56,18.42,18.56,50505,0
2008-05-16,18.65,18.65,18,18.5,67324,0
2008-05-19,18.21,18.43,18,18.02,106719,0
2008-05-20,17.83,18.4,17.75,18.39,68481,0
2008-05-21,18.4,18.89,18.18,18.18,58081,0
2008-05-22,18.33,18.63,18.03,18.6,106450,0
2008-05-23,18.6,19,18.41,18.55,140727,0
2008-05-27,18.55,19,18.55,18.98,73998,0
2008-05-28,18.97,19,18.77,18.95,21686,0
2008-05-29,18.95,19.25,18.8,19.21,194986,0
2008-05-30,19.25,19.49,18.92,18.92,271774,0
2008-06-02,18.9,18.99,17.87,18.64,171805,0
2008-06-03,18.73,19,18.5,18.86,337143,0
2008-06-04,18.69,19.61,18.66,19.43,137280,0
2008-06-05,19.4,19.94,19.4,19.8,142836,0
2008-06-06,19.6,19.84,19.2,19.57,86688,0
2008-06-09,19.49,19.74,19.13,19.48,117478,0
2008-06-10,19.18,19.84,19.13,19.77,53802,0
2008-06-11,19.63,19.63,18.76,18.76,54548,0
2008-06-12,18.9,19.1,18.71,18.81,50289,0
2008-06-13,18.85,19.2,18.62,19.14,59591,0
2008-06-16,18.99,19.04,18.64,18.91,76340,0
2008-06-17,18.9,18.9,18.5,18.68,44688,0
2008-06-18,18.51,18.56,18.07,18.11,76435,0
2008-06-19,17.77,18.1,16.69,17.26,478575,0
2008-06-20,17.18,17.89,16.86,17.66,150191,0
2008-06-23,17.7,17.7,16.87,17.19,76433,0
2008-06-24,17.17,17.17,16.67,16.9,89312,0
2008-06-25,16.84,17.14,16.78,17,82777,0
2008-06-26,16.7,17.03,16.67,16.89,106511,0
2008-06-27,16.91,17.31,16.34,17.31,586008,0
2008-06-30,17.37,18.04,16.35,16.35,196825,0
2008-07-01,16.21,17.03,16.21,16.76,124505,0
2008-07-02,16.71,17.43,16.71,16.98,99600,0
2008-07-03,16.9,17.22,16.69,16.85,29109,0
2008-07-07,16.85,16.94,16.28,16.56,119050,0
2008-07-08,16.46,16.77,16.18,16.68,121237,0
2008-07-09,16.52,16.66,16.3,16.44,79512,0
2008-07-10,16.39,16.77,16.31,16.68,74744,0
2008-07-11,16.35,16.7,16.14,16.59,144972,0
2008-07-14,16.75,16.75,16.25,16.43,142459,0
2008-07-15,16.19,16.66,15.8,16.19,102936,0
2008-07-16,16.22,16.64,15.95,16.49,99599,0
2008-07-17,16.78,16.78,15.83,16.61,44625,0
2008-07-18,16.6,16.6,15.98,16.3,43550,0
2008-07-21,16.3,16.88,16.3,16.75,48656,0
2008-07-22,16.73,17.74,16.66,17.49,127275,0
2008-07-23,17.49,18.08,17.4,17.47,132566,0
2008-07-24,17.48,17.48,16.08,16.23,283447,0
2008-07-25,16.4,16.49,15.43,15.65,246375,0
2008-07-28,15.53,15.99,15.27,15.88,208318,0
2008-07-29,16.04,16.99,15.98,16.8,74862,0
2008-07-30,16.98,17.24,16.04,16.49,54142,0
2008-07-31,16.25,16.58,15.69,15.87,62420,0
2008-08-01,15.87,16.14,15.5,15.89,85271,0
2008-08-04,15.85,15.92,15.41,15.91,110929,0
2008-08-05,15.93,16.98,15.5,16.94,199435,0
2008-08-06,16.79,16.96,15.97,16.82,92509,0
2008-08-07,16.77,16.93,16.34,16.57,79389,0
2008-08-08,16.52,17.34,16.43,16.87,124790,0
2008-08-11,16.85,17.44,16.52,17.22,67673,0
2008-08-12,17.15,17.6,16.95,17.2,40919,0
2008-08-13,17.2,17.52,17.11,17.15,54900,0
2008-08-14,17.18,17.68,17.08,17.65,38570,0
2008-08-15,17.92,18,17.16,17.53,46337,0
2008-08-18,17.6,18.05,16.97,16.98,52318,0
2008-08-19,16.9,17.31,16.76,16.9,23800,0
2008-08-20,16.9,17.39,16.89,17.11,37335,0
2008-08-21,17.01,17.23,17.01,17.1,21119,0
2008-08-22,17.15,17.92,17.15,17.4,27914,0
2008-08-25,17.41,17.44,16.61,16.87,35300,0
2008-08-26,16.87,17.15,16.72,17,13233,0
2008-08-27,16.91,17.59,16.86,17.2,22442,0
2008-08-28,17.18,17.87,17.18,17.82,25700,0
2008-08-29,17.81,17.85,17.03,17.36,34797,0
2008-09-02,17.05,17.97,17.05,17.47,30261,0
2008-09-03,17.46,17.8,17.41,17.63,30300,0
2008-09-04,17.45,17.54,17.1,17.28,43100,0
2008-09-05,17.25,17.31,16.65,16.99,39900,0
2008-09-08,17.53,17.66,17.21,17.26,62250,0
2008-09-09,17.31,17.71,16.6,16.6,68740,0
2008-09-10,16.83,17.45,16.34,17.13,82550,0
2008-09-11,17.08,17.1,16.67,16.86,43374,0
2008-09-12,16.81,16.83,16.5,16.51,22300,0
2008-09-15,16.45,16.66,15.93,15.93,32607,0
2008-09-16,15.7,16.81,15.7,16.44,133388,0
2008-09-17,16.34,16.34,15.19,15.41,90080,0
2008-09-18,15.68,15.82,15.14,15.81,94976,0
2008-09-19,17.43,17.55,16.01,17.55,191566,0
2008-09-22,17,17.2,15,16.87,23715,0
2008-09-23,16.99,17,16.69,16.69,16116,0
2008-09-24,16.9,16.9,15.92,15.92,16269,0
2008-09-25,15.93,16.66,15.7,15.94,763057,0
2008-09-26,15.7,16.77,15.7,16.58,62860,0
2008-09-29,17.08,17.08,15.3,15.45,78122,0
2008-09-30,15.52,16.38,15.52,16.29,36669,0
2008-10-01,16.11,16.21,15.05,15.25,39354,0
2008-10-02,15.35,15.44,14.63,14.87,41927,0
2008-10-03,14.97,16.44,14.97,15.64,48100,0
2008-10-06,15.11,15.77,14.81,15.63,60032,0
2008-10-07,15.81,16.1,14.22,14.22,34312,0
2008-10-08,14.2,14.39,12.93,12.99,62645,0
2008-10-09,13.04,13.11,11.5,12.19,125656,0
2008-10-10,10,14.4,10,13.5,181052,0
2008-10-13,13.78,14.1,12.73,13.67,77767,0
2008-10-14,13.76,13.99,12.41,12.65,68745,0
2008-10-15,12.53,13.01,12.35,12.41,63140,0
2008-10-16,12.45,14.35,12.45,14.06,72431,0
2008-10-17,13.8,13.98,12.45,12.45,89778,0
2008-10-20,12.95,13.62,12.35,13.62,34800,0
2008-10-21,13.44,13.81,13.15,13.2,39819,0
2008-10-22,12.98,13.08,12,12.5,67750,0
2008-10-23,12.5,13.21,11.84,12.66,61156,0
2008-10-24,11.82,12.75,11.47,12.37,32281,0
2008-10-27,12.3,12.64,11.7,11.7,36230,0
2008-10-28,11.8,12.28,10.5,11.99,90169,0
2008-10-29,12.09,12.44,11.11,11.22,75663,0
2008-10-30,11.3,11.52,9.81,10.28,162343,0
2008-10-31,10.28,11.42,10.11,10.21,222425,0
2008-11-03,10.18,10.87,10.18,10.67,99044,0
2008-11-04,10.71,10.93,10.61,10.64,50821,0
2008-11-05,10.58,11.06,10.5,10.55,63339,0
2008-11-06,10.52,10.71,10.32,10.5,39383,0
2008-11-07,10.53,10.8,10.53,10.79,82067,0
2008-11-10,10.9,10.9,10.55,10.6,24191,0
2008-11-11,10.57,10.62,10.1,10.17,49282,0
2008-11-12,10.1,10.32,9.68,10,58958,0
2008-11-13,10.02,11.22,9.73,10.8,79528,0
2008-11-14,10.73,10.85,9.88,9.88,38955,0
2008-11-17,9.85,10.56,9.85,10.07,25508,0
2008-11-18,10.07,10.29,9.65,10.23,70310,0
2008-11-19,10.21,10.44,9.17,9.17,72150,0
2008-11-20,9.15,9.15,7.59,7.59,52675,0
2008-11-21,7.69,8.03,6.51,8.03,157355,0
2008-11-24,8.06,9.3,8.06,8.88,72900,0
2008-11-25,8.91,10.04,8.83,10.04,49030,0
2008-11-26,9.93,10.78,9.54,10.78,54352,0
2008-11-28,10.74,10.9,10.48,10.9,22800,0
2008-12-01,10.69,10.69,8.97,9,58942,0
2008-12-02,9.14,9.2,8.84,9.18,36300,0
2008-12-03,9,9.88,8.8,9.32,68756,0
2008-12-04,9.25,10.15,8.9,8.98,77819,0
2008-12-05,8.92,9.02,7.9,8.3,224259,0
2008-12-08,8.39,9.17,8.11,9.17,222674,0
2008-12-09,9.14,10.09,9.14,9.64,223630,0
2008-12-10,9.62,9.76,8.66,9.3,92565,0
2008-12-11,9.07,9.76,9.02,9.46,100563,0
2008-12-12,9.38,10.31,9.14,10.31,123996,0
2008-12-15,10.32,11.82,9.98,11.34,240507,0
2008-12-16,11.44,12.53,11.39,12.39,538030,0
2008-12-17,12.19,13.23,12.14,12.77,166894,0
2008-12-18,12.77,13.22,12.26,12.5,75718,0
2008-12-19,13.13,13.16,12.1,12.5,184644,0
2008-12-22,12.52,12.57,11.44,11.96,124366,0
2008-12-23,11.97,12.82,11.6,12.01,302947,0
2008-12-24,12.02,12.2,11.85,12.02,43293,0
2008-12-26,12.1,12.64,12.1,12.47,37193,0
2008-12-29,12.44,12.46,11.24,11.43,111164,0
2008-12-30,11.47,12.49,11.43,12.08,555880,0
2008-12-31,12.06,12.51,11.13,11.5,816982,0
2009-01-02,11.5,13.2,11.25,12.49,405509,0
2009-01-05,12.55,12.76,12.02,12.43,248858,0
2009-01-06,12.55,12.62,11.95,12.61,211686,0
2009-01-07,12.48,12.76,11.7,12.71,645454,0
2009-01-08,12.63,13.97,12.4,13.69,212727,0
2009-01-09,13.62,13.62,13.05,13.19,91635,0
2009-01-12,13,13.1,12.69,12.87,102900,0
2009-01-13,12.82,13.22,12.47,13.16,95110,0
2009-01-14,12.96,13.21,12.85,13.02,122482,0
2009-01-15,13.3,13.3,12.5,13.25,136762,0
2009-01-16,13.1,13.25,12.93,13.24,131000,0
2009-01-20,13.1,13.13,12.06,12.13,104036,0
2009-01-21,12.17,13.25,11.9,13.25,167701,0
2009-01-22,13.07,13.51,12.72,13.48,157327,0
2009-01-23,13.17,13.7,12.98,13.64,146806,0
2009-01-26,13.54,14.15,13.54,14.1,200687,0
2009-01-27,14.02,14.18,13.12,14.14,184719,0
2009-01-28,14.19,14.65,14.19,14.56,168310,0
2009-01-29,14.49,14.5,14.02,14.2,88000,0
2009-01-30,14.26,14.55,14.07,14.39,167103,0
2009-02-02,14.35,15,14.32,14.86,167443,0
2009-02-03,15,15,14.7,14.83,137875,0
2009-02-04,14.79,14.99,14.35,14.36,106934,0
2009-02-05,14.34,14.44,13.99,14.02,112080,0
2009-02-06,14,14.47,13.77,13.95,169857,0
2009-02-09,13.87,14.17,13.63,14.07,209142,0
2009-02-10,14.07,14.37,13.66,13.93,168462,0
2009-02-11,13.79,13.81,12.61,12.95,191627,0
2009-02-12,12.86,13.58,12.31,13.46,104360,0
2009-02-13,13.5,14.12,13.44,14.06,112899,0
2009-02-17,13.58,13.78,12.94,13.59,90532,0
2009-02-18,13.62,14.03,13.4,13.75,112854,0
2009-02-19,14.85,14.85,13.46,14.11,169626,0
2009-02-20,13.86,13.86,12.73,13.3,111412,0
2009-02-23,13.31,13.31,11.65,11.83,637694,0
2009-02-24,11.91,12.5,11.91,12.39,98960,0
2009-02-25,12.26,12.8,11.79,12.28,86136,0
2009-02-26,12.35,12.35,10.94,11.23,167904,0
2009-02-27,11.13,11.69,10.67,11.51,138069,0
2009-03-02,11.9,12.49,11.43,11.75,216762,0
2009-03-03,11.93,11.93,10.84,11.23,94394,0
2009-03-04,11.33,11.83,11.24,11.53,112546,0
2009-03-05,11.39,11.48,10.8,10.94,234429,0
2009-03-06,10.94,11.47,10.87,11.38,277859,0
2009-03-09,11.32,12.07,11.22,11.73,96059,0
2009-03-10,11.99,13,11.95,12.97,107788,0
2009-03-11,12.97,12.97,11.65,11.81,232854,0
2009-03-12,11.82,12.99,11.58,12.64,172398,0
2009-03-13,12.59,12.69,11.98,12.63,92076,0
2009-03-16,12.69,12.79,12.01,12.07,77067,0
2009-03-17,12.1,12.99,12.05,12.99,88885,0
2009-03-18,12.98,12.99,12.24,12.94,127203,0
2009-03-19,12.98,13.07,12.66,12.75,92400,0
2009-03-20,12.89,12.89,12.1,12.11,89271,0
2009-03-23,12.35,12.98,11.79,12.97,97029,0
2009-03-24,12.87,12.87,12.19,12.26,82119,0
2009-03-25,12.37,12.94,12.15,12.64,74339,0
2009-03-26,12.66,12.99,12.66,12.88,90599,0
2009-03-27,12.73,12.84,12.37,12.37,54931,0
2009-03-30,12.01,12.11,11.36,11.77,117779,0
2009-03-31,11.94,12.32,11.72,12.32,230738,0
2009-04-01,12.14,12.76,12.06,12.38,108822,0
2009-04-02,12.7,12.99,12.7,12.92,92253,0
2009-04-03,12.93,13.1,12.79,13,76285,0
2009-04-06,12.82,12.9,12.47,12.64,64249,0
2009-04-07,12.69,13.14,12.38,12.75,96853,0
2009-04-08,12.76,12.85,12.41,12.81,37350,0
2009-04-09,13.09,13.42,12.92,13.3,79390,0
2009-04-13,13.14,13.37,12.91,13.33,44188,0
2009-04-14,13.13,13.13,12.8,12.96,89810,0
2009-04-15,12.85,13.14,12.74,12.99,57705,0
2009-04-16,13.05,13.06,12.78,12.9,99905,0
2009-04-17,12.94,13.05,12.8,12.95,115792,0
2009-04-20,12.73,12.97,12.15,12.88,126050,0
2009-04-21,12.83,13,12.75,12.96,109191,0
2009-04-22,12.79,13.17,12.7,12.92,85701,0
2009-04-23,12.97,13.13,12.5,12.83,124929,0
2009-04-24,12.89,12.96,12.35,12.54,124688,0
2009-04-27,12.38,12.67,12.04,12.31,133010,0
2009-04-28,12.26,12.71,12.12,12.45,90534,0
2009-04-29,12.53,12.98,12.45,12.93,570194,0
2009-04-30,13.07,13.11,12.82,12.82,121986,0
2009-05-01,12.75,12.91,12.54,12.66,97370,0
2009-05-04,12.8,13.06,12.64,13.06,139268,0
2009-05-05,13.14,13.4,12.34,13.3,87387,0
2009-05-06,13.24,13.53,13.03,13.53,120397,0
2009-05-07,13.54,13.8,13.5,13.8,148425,0
2009-05-08,13.78,14.39,13.75,14.29,222908,0
2009-05-11,14.01,14.46,13.64,14.35,411761,0
2009-05-12,14.39,14.62,14.01,14.44,241672,0
2009-05-13,14.22,14.59,13.9,14.04,79870,0
2009-05-14,14.06,14.68,14.05,14.38,88400,0
2009-05-15,14.38,14.66,14.19,14.44,52900,0
2009-05-18,14.56,14.7,14.15,14.68,70636,0
2009-05-19,14.61,14.68,14.23,14.51,78426,0
2009-05-20,14.63,14.8,14.3,14.37,107739,0
2009-05-21,14.24,14.64,14.18,14.6,94123,0
2009-05-22,14.65,14.7,14.18,14.24,38979,0
2009-05-26,14.2,14.64,14.2,14.36,132630,0
2009-05-27,14.35,14.53,14.25,14.29,154526,0
2009-05-28,14.4,14.52,14.18,14.3,142029,0
2009-05-29,14.29,14.46,14.13,14.26,88291,0
2009-06-01,14.42,14.8,14.38,14.79,160397,0
2009-06-02,14.77,15,14.69,14.98,383587,0
2009-06-03,14.92,15.32,14.72,15.31,114547,0
2009-06-04,15.31,15.38,15.13,15.28,99024,0
2009-06-05,15.35,15.35,14.99,15.09,37778,0
2009-06-08,15.08,15.09,14.4,14.63,38683,0
2009-06-09,14.53,14.53,13.91,14,121490,0
2009-06-10,14.07,14.29,13.8,14.22,75706,0
2009-06-11,14.27,14.67,14.14,14.21,204984,0
2009-06-12,14.15,14.7,14.15,14.61,127084,0
2009-06-15,14.52,14.61,14.11,14.35,38129,0
2009-06-16,14.49,14.52,14.15,14.19,55313,0
2009-06-17,14.25,14.71,14.15,14.63,81351,0
2009-06-18,14.7,15.2,14.7,15.17,120877,0
2009-06-19,15.28,15.49,15.21,15.42,171366,0
2009-06-22,15.36,15.42,14.88,14.91,139578,0
2009-06-23,15.03,15.33,14.84,14.92,136253,0
2009-06-24,15.09,15.38,15,15.19,152265,0
2009-06-25,15.23,15.5,15.14,15.47,124283,0
2009-06-26,14.57,16.23,14.57,15.85,1060507,0
2009-06-29,15.85,15.97,15.47,15.69,278105,0
2009-06-30,15.66,15.72,15.32,15.59,156242,0
2009-07-01,15.64,16.24,15.64,16.03,397777,0
2009-07-02,15.85,16.11,15.59,15.86,85503,0
2009-07-06,15.85,16.11,15.75,16.04,311375,0
2009-07-07,16.18,16.4,15.96,16,235312,0
2009-07-08,16.1,16.35,15.9,16.28,153712,0
2009-07-09,16.47,16.48,15.64,16.04,116247,0
2009-07-10,15.92,16.15,15.48,15.69,70303,0
2009-07-13,15.78,15.84,15.56,15.67,56538,0
2009-07-14,15.71,15.83,15.64,15.78,80583,0
2009-07-15,15.92,16.23,15.67,16.21,94663,0
2009-07-16,16,16.36,16,16.27,77169,0
2009-07-17,16.25,16.5,15.73,15.96,121829,0
2009-07-20,15.98,16.77,15.95,16.6,190263,0
2009-07-21,16.66,16.73,16.22,16.6,66200,0
2009-07-22,16.51,16.59,15.93,16.3,122829,0
2009-07-23,16.2,16.75,16.14,16.65,117823,0
2009-07-24,16.59,16.81,16.48,16.59,29507,0
2009-07-27,16.62,16.74,16.18,16.46,25346,0
2009-07-28,16.41,17,16.32,17,60731,0
2009-07-29,16.93,17.25,16.8,17.02,126103,0
2009-07-30,17.15,17.53,16.93,17.26,84137,0
2009-07-31,17.25,17.54,17.09,17.09,51438,0
2009-08-03,17.26,17.3,16.55,17.16,52001,0
2009-08-04,17.05,17.33,16.88,17.15,67582,0
2009-08-05,18.17,18.17,17.1,17.23,236113,0
2009-08-06,17.34,17.44,16.23,16.59,162913,0
2009-08-07,16.68,17.16,16.68,17.02,102145,0
2009-08-10,16.98,17.43,16.89,17.37,45934,0
2009-08-11,17.34,17.48,17.02,17.24,58415,0
2009-08-12,17.3,17.56,17.15,17.2,84337,0
2009-08-13,17.25,17.3,16.86,17.21,104754,0
2009-08-14,17.14,17.23,16.18,16.45,90786,0
2009-08-17,16.29,16.84,16.26,16.71,70344,0
2009-08-18,16.86,16.86,16.56,16.72,56324,0
2009-08-19,16.47,16.86,16.18,16.56,159728,0
2009-08-20,16.56,16.8,16.46,16.72,114864,0
2009-08-21,18.17,18.2,17.5,18.13,710195,0
2009-08-24,18.31,18.76,18.31,18.55,285277,0
2009-08-25,18.68,18.79,18.54,18.66,226587,0
2009-08-26,18.66,18.88,18.6,18.87,114396,0
2009-08-27,18.75,18.75,18.17,18.52,90772,0
2009-08-28,18.75,18.88,18.34,18.54,154655,0
2009-08-31,18.55,18.56,18,18.54,229984,0
2009-09-01,18.3,18.3,17,17,273732,0
2009-09-02,17,17.59,16.81,17.4,271333,0
2009-09-03,17.51,17.51,17.15,17.51,38873,0
2009-09-04,17.32,17.68,17.31,17.64,48496,0
2009-09-08,17.71,17.92,17.35,17.66,77423,0
2009-09-09,17.56,17.75,17.5,17.57,61633,0
2009-09-10,17.51,17.96,17.26,17.93,59324,0
2009-09-11,17.87,17.87,17.59,17.7,45394,0
2009-09-14,17.54,18.47,17.54,18.17,113573,0
2009-09-15,18.17,18.27,18.1,18.24,43604,0
2009-09-16,18.2,18.35,18.09,18.25,50604,0
2009-09-17,18.28,18.44,18.1,18.34,108671,0
2009-09-18,18.38,18.4,18.05,18.4,127346,0
2009-09-21,18.2,18.39,18.07,18.12,67187,0
2009-09-22,18.17,18.21,18.03,18.08,51120,0
2009-09-23,18.03,18.17,17.92,17.94,86973,0
2009-09-24,17.96,18.02,17.18,17.31,68365,0
2009-09-25,17.33,17.48,16.89,16.98,61002,0
2009-09-28,17,17.7,17,17.63,72043,0
2009-09-29,17.59,17.64,17.19,17.48,73893,0
2009-09-30,17.31,17.4,16.61,16.77,171669,0
2009-10-01,16.75,16.9,16.31,16.31,115590,0
2009-10-02,16.23,16.84,15.9,16.66,94853,0
2009-10-05,16.73,16.94,16.6,16.76,55372,0
2009-10-06,16.74,16.97,16.3,16.53,85933,0
2009-10-07,16.62,16.98,16.51,16.98,54909,0
2009-10-08,16.99,17.45,16.43,17.01,126386,0
2009-10-09,17.04,17.19,16.95,17,32739,0
2009-10-12,17,17.12,16.3,16.52,120055,0
2009-10-13,16.45,16.63,16.28,16.55,91497,0
2009-10-14,16.76,17.19,16.6,17.09,134059,0
2009-10-15,17,17.31,16.92,17.23,76016,0
2009-10-16,17.07,17.41,16.96,17.25,68399,0
2009-10-19,17.21,17.49,17.11,17.26,53989,0
2009-10-20,17.28,17.28,16.86,17.02,46940,0
2009-10-21,16.89,17.21,16.83,16.93,106363,0
2009-10-22,16.96,17.6,16.87,17.54,85317,0
2009-10-23,17.47,17.82,17.13,17.3,64449,0
2009-10-26,17.29,17.63,16.85,16.96,31993,0
2009-10-27,17.06,17.34,16.98,17.02,36121,0
2009-10-28,17.05,17.11,16.63,16.67,56764,0
2009-10-29,16.84,17.06,16.69,16.82,50948,0
2009-10-30,16.67,16.88,16.18,16.7,125338,0
2009-11-02,16.75,17.2,16.6,16.92,72514,0
2009-11-03,16.16,16.5,15.22,15.98,152231,0
2009-11-04,15.93,16.5,14.55,14.76,279494,0
2009-11-05,14.83,16.05,14.5,16.03,148210,0
2009-11-06,16.13,16.4,15.91,16.22,107570,0
2009-11-09,16.38,16.7,16.24,16.54,86856,0
2009-11-10,16.42,16.52,16.16,16.32,72970,0
2009-11-11,16.56,16.71,16.34,16.62,55462,0
2009-11-12,16.54,16.57,15.74,15.79,109141,0
2009-11-13,15.88,16.33,15.69,16.05,29996,0
2009-11-16,16.21,16.74,16.05,16.54,94948,0
2009-11-17,16.43,16.54,16.21,16.54,74183,0
2009-11-18,16.49,16.51,16.01,16.32,88954,0
2009-11-19,16.18,16.72,16.02,16.42,76507,0
2009-11-20,16.28,16.45,16.25,16.38,61223,0
2009-11-23,16.61,16.89,16.51,16.64,77139,0
2009-11-24,16.59,16.82,16.43,16.72,33902,0
2009-11-25,16.73,16.82,16.62,16.65,31196,0
2009-11-27,16.17,16.49,16.09,16.15,39476,0
2009-11-30,16.23,16.28,15.87,16.06,145168,0
2009-12-01,16.22,16.57,15.96,16.45,256097,0
2009-12-02,16.41,16.54,16.11,16.16,87478,0
2009-12-03,16.25,16.45,16,16.05,86955,0
2009-12-04,16.18,16.46,15.87,16.05,85463,0
2009-12-07,16.07,16.29,16.05,16.16,38689,0
2009-12-08,16.12,16.12,15.75,15.81,60358,0
2009-12-09,15.87,16.22,15.76,16.22,93713,0
2009-12-10,16.24,16.52,16.04,16.23,89717,0
2009-12-11,16.35,16.39,16.09,16.22,21383,0
2009-12-14,16.25,16.43,16.12,16.43,39044,0
2009-12-15,16.35,16.49,16.21,16.4,87970,0
2009-12-16,16.49,16.54,16.3,16.5,106959,0
2009-12-17,16.49,16.71,16.46,16.53,78376,0
2009-12-18,16.68,16.99,16.5,16.96,197518,0
2009-12-21,16.95,16.99,16.5,16.65,85420,0
2009-12-22,16.72,17.18,16.51,17.04,102609,0
2009-12-23,17.17,17.74,16.98,17.73,58507,0
2009-12-24,17.74,17.85,17.67,17.84,29804,0
2009-12-28,17.84,17.84,17.3,17.43,56355,0
2009-12-29,17.52,17.59,17.33,17.57,19440,0
2009-12-30,17.42,17.54,17.15,17.53,58217,0
2009-12-31,17.44,17.81,17.44,17.6,54869,0
2010-01-04,17.72,17.93,17.33,17.61,54611,0
2010-01-05,17.63,17.69,17.29,17.41,59809,0
2010-01-06,17.34,17.89,17.27,17.57,100322,0
2010-01-07,17.54,17.98,17.44,17.94,53637,0
2010-01-08,17.84,17.98,17.69,17.79,51067,0
2010-01-11,17.91,17.91,17.44,17.52,26425,0
2010-01-12,17.37,17.47,16.9,17.21,110989,0
2010-01-13,17.31,17.41,17.12,17.27,59872,0
2010-01-14,17.27,17.58,17.13,17.5,63968,0
2010-01-15,17.59,17.73,17.29,17.59,99631,0
2010-01-19,17.57,17.85,17.48,17.63,107655,0
2010-01-20,17.46,17.54,17.17,17.32,54885,0
2010-01-21,17.39,17.45,17.16,17.3,118809,0
2010-01-22,17.32,17.42,17.2,17.31,104953,0
2010-01-25,17.34,17.36,16.95,17.2,72448,0
2010-01-26,17.1,17.36,16.84,16.85,90728,0
2010-01-27,16.73,16.97,16.46,16.79,61223,0
2010-01-28,16.8,16.94,16.5,16.77,67353,0
2010-01-29,16.77,16.93,16.44,16.59,88546,0
2010-02-01,16.59,16.7,16.41,16.56,85318,0
2010-02-02,16.52,16.83,16.52,16.75,160817,0
2010-02-03,16.76,16.9,16.65,16.71,155758,0
2010-02-04,16.66,16.78,16.32,16.47,94221,0
2010-02-05,16.46,16.68,15.94,15.99,120031,0
2010-02-08,16,16.3,15.85,15.97,111137,0
2010-02-09,15.84,16.79,15.84,16.46,144375,0
2010-02-10,16.46,17.05,15.9,16.87,121020,0
2010-02-11,16.87,17,16.69,17,118403,0
2010-02-12,16.84,17.35,16.65,17.34,90579,0
2010-02-16,17.39,17.47,16.96,17.35,91570,0
2010-02-17,17.34,17.57,17.34,17.43,125385,0
2010-02-18,17.43,17.52,17.37,17.49,52023,0
2010-02-19,17.5,17.74,17.2,17.54,62718,0
2010-02-22,17.53,17.69,17.43,17.6,37494,0
2010-02-23,17.63,17.69,17.44,17.55,37250,0
2010-02-24,17.65,17.65,17.24,17.36,66672,0
2010-02-25,17.1,17.33,16.69,17.33,48129,0
2010-02-26,17.29,17.51,17.29,17.33,58944,0
2010-03-01,17.02,17.62,16.82,17.34,107871,0
2010-03-02,17.32,17.69,17.32,17.63,184192,0
2010-03-03,17.69,17.88,17.57,17.75,61400,0
2010-03-04,17.86,17.86,17.49,17.73,37500,0
2010-03-05,17.75,18,17.65,18,41992,0
2010-03-08,18,18,17.77,17.92,29457,0
2010-03-09,17.83,17.96,17.73,17.85,64024,0
2010-03-10,17.77,17.88,17.65,17.82,81467,0
2010-03-11,17.68,18,17.68,17.99,46191,0
2010-03-12,17.99,18.05,17.8,18.01,121669,0
2010-03-15,18.04,18.06,17.84,18.06,49789,0
2010-03-16,18.07,18.2,17.91,18.12,74366,0
2010-03-17,18.12,18.13,17.88,17.97,116754,0
2010-03-18,17.87,18.06,17.87,18.04,104317,0
2010-03-19,18.1,18.4,17.69,18.4,202824,0
2010-03-22,18.2,18.7,18.15,18.45,116834,0
2010-03-23,18.4,18.43,18.11,18.39,83759,0
2010-03-24,18.38,18.44,18.16,18.17,30725,0
2010-03-25,18.21,18.21,17.75,17.86,109138,0
2010-03-26,17.92,18.03,17.52,17.69,31764,0
2010-03-29,17.71,17.82,17.61,17.79,31603,0
2010-03-30,17.86,18,17.66,17.95,44273,0
2010-03-31,17.81,17.95,17.73,17.75,68326,0
2010-04-01,17.88,18.08,17.72,17.96,61466,0
2010-04-05,18.06,18.19,17.98,18.19,96210,0
2010-04-06,18.06,18.42,18.06,18.3,115358,0
2010-04-07,18.23,18.44,18.2,18.33,72526,0
2010-04-08,18.31,18.4,18.11,18.35,125592,0
2010-04-09,18.35,18.42,17.82,18.12,51192,0
2010-04-12,18.18,18.2,18.06,18.2,45933,0
2010-04-13,18.2,18.28,18.04,18.22,46475,0
2010-04-14,18.24,18.31,18.04,18.28,49002,0
2010-04-15,18.21,18.38,18,18.34,63830,0
2010-04-16,18.32,18.49,18.19,18.34,93830,0
2010-04-19,18.21,18.6,18.2,18.42,50215,0
2010-04-20,18.54,18.71,18.32,18.69,31773,0
2010-04-21,18.65,18.67,18.37,18.55,74456,0
2010-04-22,18.46,18.65,18.19,18.63,63576,0
2010-04-23,18.59,18.75,18.46,18.71,64363,0
2010-04-26,18.7,18.78,18.41,18.54,237276,0
2010-04-27,18.43,18.67,18.29,18.38,60906,0
2010-04-28,18.46,18.5,18.21,18.24,59955,0
2010-04-29,18.37,18.62,18.3,18.62,41187,0
2010-04-30,18.57,18.57,18.16,18.2,57120,0
2010-05-03,18.23,18.23,17.56,18.09,62360,0
2010-05-04,17.86,17.92,17.43,17.65,65026,0
2010-05-05,17.45,18.33,17.45,18.18,93625,0
2010-05-06,18.05,18.72,17.64,18.1,172232,0
2010-05-07,18.03,18.31,17.3,17.38,169957,0
2010-05-10,17.81,18.07,17.74,17.96,96368,0
2010-05-11,17.74,18.49,17.74,18.29,98296,0
2010-05-12,18.32,18.7,18.01,18.66,78842,0
2010-05-13,18.56,18.56,18.09,18.18,97353,0
2010-05-14,18.02,18.02,17.73,17.88,202082,0
2010-05-17,17.99,18.33,17.81,18.28,65665,0
2010-05-18,18.48,18.51,18,18.06,36544,0
2010-05-19,17.96,18.56,17.86,18.13,103760,0
2010-05-20,17.85,18.1,17.61,17.76,134940,0
2010-05-21,17.61,18.24,17.37,18,144409,0
2010-05-24,17.93,18.02,17.67,17.75,80396,0
2010-05-25,17.4,17.97,17.29,17.88,70500,0
2010-05-26,17.94,18.17,17.72,17.78,114422,0
2010-05-27,18.14,18.63,17.95,18.62,68852,0
2010-05-28,18.52,18.65,18.31,18.31,57449,0
2010-06-01,18.23,18.27,17.73,17.77,54743,0
2010-06-02,17.83,18.06,17.73,18.03,83580,0
2010-06-03,18.13,18.17,17.82,18.15,92875,0
2010-06-04,17.8,18.04,17.63,17.74,131074,0
2010-06-07,17.8,18.11,17.65,17.82,123856,0
2010-06-08,17.83,18.09,17.47,17.74,99332,0
2010-06-09,17.9,17.95,17.46,17.54,98250,0
2010-06-10,17.72,18.04,17.43,18,134450,0
2010-06-11,17.78,18.2,17.78,18.15,123877,0
2010-06-14,18.32,18.88,18.32,18.69,151822,0
2010-06-15,18.8,19.08,18.6,19.07,113364,0
2010-06-16,18.9,19.32,18.88,19.11,113051,0
2010-06-17,19.16,19.54,19.13,19.47,97100,0
2010-06-18,19.53,20,19.39,19.83,291058,0
2010-06-21,19.98,20.22,19.65,19.82,79277,0
2010-06-22,19.87,20.07,19.24,19.28,64442,0
2010-06-23,19.26,19.6,19,19.45,61540,0
2010-06-24,19.42,19.61,19.24,19.35,54000,0
2010-06-25,19.43,19.74,19.26,19.61,139005,0
2010-06-28,19.61,19.71,19.33,19.37,88152,0
2010-06-29,19.16,19.16,18.55,18.83,155886,0
2010-06-30,18.88,18.98,18.5,18.55,57643,0
2010-07-01,18.64,18.67,17.97,18.52,107058,0
2010-07-02,18.6,18.78,18.47,18.64,48918,0
2010-07-06,18.71,18.92,18.41,18.55,138693,0
2010-07-07,18.55,18.92,18.47,18.9,103526,0
2010-07-08,19,19.7,19,19.69,118593,0
2010-07-09,19.66,19.96,19.56,19.9,100512,0
2010-07-12,19.81,19.89,19.37,19.38,92149,0
2010-07-13,19.66,20,19.6,20,114838,0
2010-07-14,19.99,20.41,19.94,20.23,156931,0
2010-07-15,20.26,20.91,19.93,20.86,158118,0
2010-07-16,20.79,20.81,19.81,19.85,143660,0
2010-07-19,19.95,20.1,19.8,20.1,61042,0
2010-07-20,19.84,20.29,19.83,20.25,73237,0
2010-07-21,20.23,20.35,19.51,19.55,62633,0
2010-07-22,19.83,20.25,19.77,20.19,58730,0
2010-07-23,20.06,20.73,20.01,20.62,48976,0
2010-07-26,20.61,21.02,20.61,20.95,164265,0
2010-07-27,21.09,21.24,20.73,20.92,90760,0
2010-07-28,20.92,21.06,20.31,20.35,61285,0
2010-07-29,20.24,20.57,19.88,19.92,327030,0
2010-07-30,19.75,20.27,19.72,19.88,85745,0
2010-08-02,20.2,20.44,19.96,20.23,48065,0
2010-08-03,20.19,20.71,20.02,20.22,86720,0
2010-08-04,20.38,21.32,20.37,21.25,83544,0
2010-08-05,21.04,21.36,20.66,20.69,112955,0
2010-08-06,20.43,20.81,20.2,20.75,60218,0
2010-08-09,20.92,20.93,20.54,20.67,67983,0
2010-08-10,20.51,20.64,20.22,20.43,66572,0
2010-08-11,20.19,20.19,19.3,19.38,100082,0
2010-08-12,19.04,19.68,18.98,19.36,50510,0
2010-08-13,19.26,19.39,19,19.2,81194,0
2010-08-16,18.6,19.41,18.6,19.23,67344,0
2010-08-17,18.04,18.04,13.04,16.39,563403,0
2010-08-18,16.32,16.49,15.38,16.43,226054,0
2010-08-19,16.25,16.39,15.72,15.99,133212,0
2010-08-20,15.88,16.24,15.88,16.08,137366,0
2010-08-23,16.24,16.24,15.9,16,101513,0
2010-08-24,15.99,16.13,15.75,15.85,89756,0
2010-08-25,15.69,16.08,15.69,15.96,119213,0
2010-08-26,16,16.12,15.85,15.95,56283,0
2010-08-27,16.18,16.42,15.8,16.37,46444,0
2010-08-30,16.26,16.41,15.65,15.75,77989,0
2010-08-31,15.69,16.05,15.53,15.92,69451,0
2010-09-01,16.17,16.4,15.94,16.23,87300,0
2010-09-02,16.33,16.33,15.54,15.95,53345,0
2010-09-03,16,16.34,15.89,16.24,53673,0
2010-09-07,16.2,16.34,15.91,16.3,59435,0
2010-09-08,16.29,16.6,16.29,16.39,61286,0
2010-09-09,16.63,16.97,16.44,16.63,61587,0
2010-09-10,16.53,16.96,16.53,16.85,40508,0
2010-09-13,17,17,16.54,16.85,87574,0
2010-09-14,16.76,16.76,16.02,16.05,98181,0
2010-09-15,16.03,16.6,15.86,16.54,59108,0
2010-09-16,16.47,16.5,16.07,16.14,32971,0
2010-09-17,16.19,16.38,15.71,16.18,51805,0
2010-09-20,16.2,16.99,15.97,16.92,70819,0
2010-09-21,16.9,16.96,16.44,16.45,40792,0
2010-09-22,16.4,16.51,16.01,16.15,35134,0
2010-09-23,16,16.12,15.27,15.75,122840,0
2010-09-24,16.03,16.42,15.83,16.37,76957,0
2010-09-27,16.41,16.41,15.89,16.05,55412,0
2010-09-28,16.13,16.28,15.51,15.89,97200,0
2010-09-29,15.9,16.65,15.89,16.55,122565,0
2010-09-30,16.69,17,16.64,16.85,104842,0
2010-10-01,16.89,16.97,16.62,16.85,100789,0
2010-10-04,16.83,16.94,16.29,16.35,62180,0
2010-10-05,16.53,16.97,16.1,16.88,62728,0
2010-10-06,16.8,16.8,16.51,16.71,51546,0
2010-10-07,16.86,16.97,16.61,16.75,40419,0
2010-10-08,16.73,17.2,16.73,16.99,57210,0
2010-10-11,16.94,17,16.83,16.9,52588,0
2010-10-12,16.81,17.03,16.53,16.94,66043,0
2010-10-13,17.01,17.32,16.82,17.19,114669,0
2010-10-14,17.21,17.61,17.15,17.56,71532,0
2010-10-15,17.71,17.81,17.38,17.49,85212,0
2010-10-18,17.47,17.58,17.37,17.53,88480,0
2010-10-19,17.29,17.41,16.57,16.66,97649,0
2010-10-20,16.77,17.25,16.74,16.95,97171,0
2010-10-21,17.06,17.08,16.73,16.92,75183,0
2010-10-22,16.95,17.03,16.93,17.01,31356,0
2010-10-25,17.15,17.19,16.97,16.98,55167,0
2010-10-26,16.85,17.15,16.75,16.91,83442,0
2010-10-27,16.79,16.91,16.5,16.8,67716,0
2010-10-28,16.98,17.24,16.57,17.08,73227,0
2010-10-29,17.07,17.14,16.84,16.87,46041,0
2010-11-01,16.92,17.06,16.6,16.91,73571,0
2010-11-02,17.1,17.69,17.1,17.56,82434,0
2010-11-03,17.62,17.75,17.09,17.56,42049,0
2010-11-04,17.86,19.6,17.86,19.59,147538,0
2010-11-05,19.5,20.14,19.49,20.06,121336,0
2010-11-08,19.93,20.51,19.67,20.33,110179,0
2010-11-09,20.41,20.82,20.31,20.67,237504,0
2010-11-10,20.69,21.24,20.29,21.2,251710,0
2010-11-11,20.94,21.25,20.14,20.19,117129,0
2010-11-12,20.18,20.39,19.77,19.81,66921,0
2010-11-15,19.93,20.08,19.65,19.83,47182,0
2010-11-16,19.65,19.77,19.24,19.42,43481,0
2010-11-17,19.42,19.45,19.08,19.39,48239,0
2010-11-18,19.63,19.91,19.05,19.12,59799,0
2010-11-19,19.05,19.72,19,19.15,85732,0
2010-11-22,19.02,19.29,18.83,19.25,58190,0
2010-11-23,19,19.1,18.73,18.91,41204,0
2010-11-24,19.06,19.17,18.89,19.14,33404,0
2010-11-26,18.97,19.09,18.67,18.86,16906,0
2010-11-29,18.72,19.63,18.7,19.39,81084,0
2010-11-30,19.17,19.39,19.09,19.21,133493,0
2010-12-01,19.55,19.77,19.1,19.19,63309,0
2010-12-02,19.25,19.44,18.87,19.27,53249,0
2010-12-03,19.15,19.15,18.79,18.99,37202,0
2010-12-06,18.92,19.03,18.85,18.92,55158,0
2010-12-07,19.16,19.28,18.98,19.1,43982,0
2010-12-08,19.18,19.21,18.97,18.98,34440,0
2010-12-09,19.16,19.16,18.86,18.89,52398,0
2010-12-10,18.92,19.07,18.9,19.06,53018,0
2010-12-13,19.14,19.57,18.98,19.14,88163,0
2010-12-14,19.25,19.27,18.9,19.1,78938,0
2010-12-15,18.92,19.15,18.77,18.84,67894,0
2010-12-16,18.87,18.91,18.67,18.75,85062,0
2010-12-17,18.7,18.8,18.52,18.75,79674,0
2010-12-20,18.9,18.9,18.6,18.66,36998,0
2010-12-21,18.76,18.87,18.6,18.83,56269,0
2010-12-22,18.89,19.37,18.88,19.37,31372,0
2010-12-23,19.37,19.37,19.07,19.26,22314,0
2010-12-27,19.17,19.84,19.13,19.82,25484,0
2010-12-28,19.79,19.84,19.49,19.65,29067,0
2010-12-29,19.73,19.73,19.52,19.58,17154,0
2010-12-30,19.45,19.7,19.43,19.47,16978,0
2010-12-31,19.4,19.53,19.02,19.08,37366,0
2011-01-03,19.31,19.72,19.24,19.61,33628,0
2011-01-04,19.7,19.7,18.91,19,56687,0
2011-01-05,19.02,19.17,18.77,18.94,40053,0
2011-01-06,18.88,19.35,18.8,19.35,46145,0
2011-01-07,19.43,19.46,19.14,19.46,37496,0
2011-01-10,19.32,19.49,18.96,19.35,51092,0
2011-01-11,19.45,19.67,19.31,19.5,42193,0
2011-01-12,19.6,19.76,19.5,19.57,20351,0
2011-01-13,19.55,19.68,19.15,19.21,30435,0
2011-01-14,19.09,19.67,19.03,19.6,41592,0
2011-01-18,19.45,19.66,19.24,19.5,40541,0
2011-01-19,19.36,19.42,18.7,18.78,56296,0
2011-01-20,18.62,18.87,18.15,18.2,63892,0
2011-01-21,18.21,18.33,17.92,17.93,64459,0
2011-01-24,17.98,18.34,17.88,18.1,46985,0
2011-01-25,18.06,18.64,18.06,18.51,150322,0
2011-01-26,18.6,19.33,18.6,19.31,71479,0
2011-01-27,19.19,19.58,19.19,19.36,46458,0
2011-01-28,19.24,19.24,18.26,18.32,85442,0
2011-01-31,18.42,18.88,18.01,18.46,58527,0
2011-02-01,18.62,19.32,18.45,19.26,48541,0
2011-02-02,19.14,19.14,18.8,19,25495,0
2011-02-03,18.93,19,18.42,18.74,46149,0
2011-02-04,18.85,18.89,18.3,18.51,44719,0
2011-02-07,18.58,18.93,18.53,18.8,23480,0
2011-02-08,18.74,19.21,18.6,19.14,33386,0
2011-02-09,19.71,20.2,19.21,19.91,111997,0
2011-02-10,19.69,19.84,19.52,19.55,62455,0
2011-02-11,19.54,19.87,19.53,19.83,36843,0
2011-02-14,19.9,19.99,19.63,19.67,37833,0
2011-02-15,19.61,19.99,19.51,19.93,38953,0
2011-02-16,19.93,19.99,19.71,19.96,57692,0
2011-02-18,20.02,20.19,19.91,20.13,46008,0
2011-02-22,19.89,20,19.64,19.85,104028,0
2011-02-23,19.87,20.17,19.67,19.91,68940,0
2011-02-24,19.97,20.27,19.93,20.09,89961,0
2011-02-25,20.18,20.29,20.03,20.21,34671,0
2011-02-28,20.16,20.16,19.51,19.76,122003,0
2011-03-01,19.88,19.88,19.14,19.29,127676,0
2011-03-02,19.33,19.75,19.25,19.65,40526,0
2011-03-03,19.87,20.3,19.79,20.3,48675,0
2011-03-04,20.21,20.26,19.98,20.15,62466,0
2011-03-07,20.16,20.16,19.51,19.62,49492,0
2011-03-08,19.61,20,19.17,19.92,47151,0
2011-03-09,19.96,20.2,19.85,20.14,54558,0
2011-03-10,19.84,19.9,19.58,19.65,74107,0
2011-03-11,19.58,20.09,19.46,20.03,97546,0
2011-03-14,19.78,19.97,19.55,19.59,65107,0
2011-03-15,19.1,19.56,19.1,19.36,52468,0
2011-03-16,19.21,19.36,19.01,19.12,68759,0
2011-03-17,19.48,19.52,19.18,19.29,69288,0
2011-03-18,19.42,19.56,19.32,19.45,184156,0
2011-03-21,19.75,19.96,19.74,19.96,36544,0
2011-03-22,19.97,20.07,19.81,19.85,34474,0
2011-03-23,19.77,19.93,19.62,19.86,75303,0
2011-03-24,19.99,20.24,19.89,20.03,84371,0
2011-03-25,20.04,20.46,20,20.06,46538,0
2011-03-28,20.08,20.35,20.02,20.19,51309,0
2011-03-29,20.23,20.33,20.15,20.26,36384,0
2011-03-30,20.38,20.6,20.21,20.43,54682,0
2011-03-31,20.53,20.8,20.44,20.58,61204,0
2011-04-01,20.78,20.78,20.4,20.6,40757,0
2011-04-04,20.78,20.87,20.64,20.83,30098,0
2011-04-05,20.76,20.88,20.34,20.4,65512,0
2011-04-06,20.46,20.79,20.33,20.42,51114,0
2011-04-07,20.48,20.65,20.12,20.13,54055,0
2011-04-08,20.28,20.34,19.94,20.05,65625,0
2011-04-11,20.06,20.34,20,20.1,35723,0
2011-04-12,20.02,20.16,19.97,20,33923,0
2011-04-13,20.1,20.1,19.3,19.43,58713,0
2011-04-14,19.33,19.5,19.15,19.44,29335,0
2011-04-15,19.35,20,19.2,20,74578,0
2011-04-18,19.99,19.99,19.25,19.55,79388,0
2011-04-19,19.65,19.71,19.45,19.65,26644,0
2011-04-20,19.87,19.9,19.74,19.83,64821,0
2011-04-21,19.92,20.21,19.87,20.06,72305,0
2011-04-25,20,20.6,19.99,20.46,39382,0
2011-04-26,20.5,21.32,20.45,21.16,60059,0
2011-04-27,21.14,21.15,20.83,21.01,49095,0
2011-04-28,20.95,21.5,20.95,21.36,46205,0
2011-04-29,21.42,21.52,20.85,20.94,99056,0
2011-05-02,21.08,21.08,20.66,20.7,61438,0
2011-05-03,20.71,20.71,20.29,20.34,59743,0
2011-05-04,20.95,21.34,20.03,20.34,126874,0
2011-05-05,20.22,21.1,20.22,20.79,59550,0
2011-05-06,21.08,21.36,20.7,20.78,146713,0
2011-05-09,20.66,21.03,20.63,21,59713,0
2011-05-10,21.06,21.48,20.99,21.45,64782,0
2011-05-11,21.41,21.56,21.21,21.38,47450,0
2011-05-12,21.28,21.76,21.15,21.52,54070,0
2011-05-13,21.55,21.55,20.9,20.97,56862,0
2011-05-16,20.83,21.05,20.75,20.83,97951,0
2011-05-17,20.72,20.94,20.64,20.81,51855,0
2011-05-18,20.87,20.92,20.62,20.89,48220,0
2011-05-19,21.13,21.18,20.81,20.96,45472,0
2011-05-20,20.87,21.18,20.66,20.89,78734,0
2011-05-23,20.55,20.9,20.37,20.4,55080,0
2011-05-24,20.5,20.56,19.85,20.01,111590,0
2011-05-25,19.98,20.38,19.9,20.11,133935,0
2011-05-26,20,20.59,19.85,20.54,46863,0
2011-05-27,20.62,20.91,20.55,20.79,29866,0
2011-05-31,21.05,22.03,20.97,22.03,140032,0
2011-06-01,22.03,22.92,21.78,21.89,264244,0
2011-06-02,21.89,22.25,21.74,22.16,59196,0
2011-06-03,21.84,22.1,21.64,21.69,77270,0
2011-06-06,21.69,21.76,21.19,21.25,48350,0
2011-06-07,21.41,21.64,21.15,21.2,195077,0
2011-06-08,21.09,21.17,20.84,21.05,101090,0
2011-06-09,21.14,21.61,20.97,21.27,51095,0
2011-06-10,21.12,21.27,20.34,20.62,58491,0
2011-06-13,20.69,20.76,20.3,20.46,56965,0
2011-06-14,20.65,21.26,20.65,21.13,71166,0
2011-06-15,20.9,21.08,20.35,20.45,85667,0
2011-06-16,20.49,20.76,20.17,20.46,135623,0
2011-06-17,20.64,20.99,20.28,20.34,123993,0
2011-06-20,20.4,21.15,20.32,20.91,135010,0
2011-06-21,21.01,21.98,20.97,21.76,147920,0
2011-06-22,21,22.08,20.12,21.46,89605,0
2011-06-23,21.19,21.97,20.93,21.83,87201,0
2011-06-24,21.8,21.86,21.38,21.61,231570,0
2011-06-27,21.7,22.02,21.29,21.78,73622,0
2011-06-28,21.83,22.29,21.83,22.24,117353,0
2011-06-29,22.31,22.31,21.89,22.12,40874,0
2011-06-30,22.12,22.21,21.59,21.73,84668,0
2011-07-01,21.77,22.27,21.74,22.21,117885,0
2011-07-05,22.23,22.47,22.18,22.39,68493,0
2011-07-06,22.33,22.56,22.18,22.52,44561,0
2011-07-07,22.69,22.93,22.36,22.86,68491,0
2011-07-08,22.55,22.77,22.48,22.66,51484,0
2011-07-11,22.37,22.51,22.28,22.5,63472,0
2011-07-12,22.34,22.9,22.34,22.75,87053,0
2011-07-13,22.86,23.48,22.79,23.17,81593,0
2011-07-14,23.2,23.52,23.03,23.2,73749,0
2011-07-15,23.28,23.68,23.09,23.48,111301,0
2011-07-18,23.35,23.48,23,23.27,97684,0
2011-07-19,23.5,23.63,23.18,23.59,80610,0
2011-07-20,23.62,24.12,23.44,23.97,130838,0
2011-07-21,24.07,24.9,23.9,23.99,120265,0
2011-07-22,23.91,23.98,22.88,23.29,83407,0
2011-07-25,23,23.53,22.82,23.15,105050,0
2011-07-26,23.2,23.37,22.56,22.58,45685,0
2011-07-27,22.5,22.52,21.91,21.94,124331,0
2011-07-28,21.98,22.42,21.8,21.85,39895,0
2011-07-29,21.58,22,21.25,21.57,109080,0
2011-08-01,21.11,22.14,20.75,21.16,229441,0
2011-08-02,20.98,21.43,20.3,20.36,75009,0
2011-08-03,20.2,20.21,18.72,19.28,171604,0
2011-08-04,18.81,19.17,18.08,18.12,127800,0
2011-08-05,18.35,18.62,17.46,18.26,107786,0
2011-08-08,17.79,18.31,16.33,16.37,165479,0
2011-08-09,16.61,17.53,15.06,17.52,198704,0
2011-08-10,17.03,17.06,16.05,16.16,161819,0
2011-08-11,16.31,17.11,15.97,16.82,135470,0
2011-08-12,17.09,17.36,16.71,17.05,79815,0
2011-08-15,17.48,17.78,17.3,17.76,43778,0
2011-08-16,17.47,17.95,17.28,17.7,83225,0
2011-08-17,17.82,17.97,17.29,17.52,42408,0
2011-08-18,16.74,17.01,16.27,16.51,76965,0
2011-08-19,16.03,16.84,16.03,16.1,64956,0
2011-08-22,16.58,16.58,15.71,15.8,72913,0
2011-08-23,15.84,16.56,15.64,16.56,103067,0
2011-08-24,16.47,16.86,16.25,16.69,50712,0
2011-08-25,16.76,16.84,15.9,15.98,85688,0
2011-08-26,15.87,16.5,15.6,16.38,66678,0
2011-08-29,16.59,16.78,16.38,16.61,106979,0
2011-08-30,16.48,16.98,16.09,16.82,195777,0
2011-08-31,16.99,17.13,16.69,17.05,103177,0
2011-09-01,17,17.41,16.65,16.87,95610,0
2011-09-02,16.36,16.63,15.97,16.07,112058,0
2011-09-06,15.69,16.09,15.54,15.82,117364,0
2011-09-07,16.13,16.65,16.13,16.62,76008,0
2011-09-08,16.41,16.7,16.09,16.14,68391,0
2011-09-09,15.94,16.13,15.38,15.54,90115,0
2011-09-12,15.23,16.2,15.23,16.15,125529,0
2011-09-13,16.2,16.43,15.87,16.3,118294,0
2011-09-14,16.53,16.67,15.92,16.43,136687,0
2011-09-15,16.54,16.9,16.37,16.86,80826,0
2011-09-16,16.97,17.06,16.7,16.8,79985,0
2011-09-19,16.43,16.47,15.95,16.21,39916,0
2011-09-20,16.33,16.48,16,16,63872,0
2011-09-21,16.05,16.57,15.75,15.81,165437,0
2011-09-22,15.41,15.91,15.07,15.31,136977,0
2011-09-23,15.28,15.89,15.28,15.84,105366,0
2011-09-26,16.05,16.25,15.6,16.2,68371,0
2011-09-27,16.5,17.33,16.23,17.13,310933,0
2011-09-28,17.11,17.14,16.27,16.43,139595,0
2011-09-29,16.83,16.9,16.44,16.86,231916,0
2011-09-30,16.57,17,16.55,16.75,214838,0
2011-10-03,17.77,18.17,16.49,16.59,314925,0
2011-10-04,16.56,17.97,14.45,17.75,229825,0
2011-10-05,17.79,18.21,17.48,18.04,97379,0
2011-10-06,17.94,18.26,17.76,18,122411,0
2011-10-07,18.01,18.42,17.69,17.9,138835,0
2011-10-10,18.34,18.63,18.08,18.61,132598,0
2011-10-11,18.41,19.02,18.31,18.66,110189,0
2011-10-12,18.93,19.06,18.34,18.41,161291,0
2011-10-13,18.34,18.34,17.9,18.12,140157,0
2011-10-14,18.38,18.58,18.16,18.49,130416,0
2011-10-17,18.25,18.3,17.67,17.7,105965,0
2011-10-18,17.75,18.23,17.74,18.04,112962,0
2011-10-19,18.4,18.5,17.84,17.91,101152,0
2011-10-20,17.99,18.07,17.48,17.97,60583,0
2011-10-21,18.33,18.49,18.05,18.35,75969,0
2011-10-24,18.45,19.2,18.36,19.16,118154,0
2011-10-25,18.93,19.18,18.82,18.92,68251,0
2011-10-26,19.15,19.81,18.8,19.6,70731,0
2011-10-27,20.06,20.34,19.77,20.04,171351,0
2011-10-28,19.92,20,18.99,19.44,195142,0
2011-10-31,19.15,19.33,18.95,19,89898,0
2011-11-01,18.05,18.85,17.69,18.43,113860,0
2011-11-02,16.95,18.08,16.57,18.05,251350,0
2011-11-03,18.32,19.13,18.17,19.1,110665,0
2011-11-04,18.91,19.27,18.75,19.19,71000,0
2011-11-07,18.94,19.38,18.68,19.32,56891,0
2011-11-08,19.43,19.59,18.73,19.48,76575,0
2011-11-09,19.01,19.33,18.83,18.84,118685,0
2011-11-10,19.22,19.49,18.94,19.38,74549,0
2011-11-11,19.59,20.08,19.59,19.95,72316,0
2011-11-14,19.78,19.85,19.4,19.58,71157,0
2011-11-15,19.67,19.99,19.28,19.82,92115,0
2011-11-16,19.62,19.69,19.15,19.21,57476,0
2011-11-17,19.23,19.46,18.92,19.03,37133,0
2011-11-18,19.15,19.28,18.9,19.21,35660,0
2011-11-21,18.93,19.16,18.76,18.95,51928,0
2011-11-22,18.97,18.97,18.47,18.52,26897,0
2011-11-23,18.37,18.37,17.72,17.77,60016,0
2011-11-25,17.65,17.96,17.5,17.59,36312,0
2011-11-28,18.35,19.2,18.19,19.05,117423,0
2011-11-29,19.05,19.05,18.57,18.83,153347,0
2011-11-30,19.65,19.65,18.92,19.48,166324,0
2011-12-01,19.25,19.58,19.19,19.38,98055,0
2011-12-02,19.63,19.76,19.38,19.47,64723,0
2011-12-05,19.8,19.96,19.48,19.74,61303,0
2011-12-06,19.71,20.6,19.7,20.26,84587,0
2011-12-07,20.16,20.81,19.86,20.66,58223,0
2011-12-08,20.59,20.81,20.02,20.24,70829,0
2011-12-09,20.42,20.77,20.15,20.41,127574,0
2011-12-12,20.13,20.44,19.8,19.99,59817,0
2011-12-13,20.23,20.64,19.58,19.66,97093,0
2011-12-14,19.59,20.03,19.45,19.64,65730,0
2011-12-15,20,20.04,19.61,19.76,73324,0
2011-12-16,19.98,20.17,19.4,19.87,123160,0
2011-12-19,19.93,20.23,19.56,19.64,114994,0
2011-12-20,20.06,20.51,19.94,20.15,252129,0
2011-12-21,20.14,20.34,19.9,20.27,230764,0
2011-12-22,20.45,20.81,20.35,20.61,113111,0
2011-12-23,20.67,20.68,20.43,20.66,89012,0
2011-12-27,20.61,20.67,19.95,20.37,79478,0
2011-12-28,20.32,20.53,20.25,20.32,48242,0
2011-12-29,20.44,20.64,20.15,20.25,54049,0
2011-12-30,20.18,20.34,19.97,20.02,27570,0
2012-01-03,20.43,20.58,20.07,20.22,111238,0
2012-01-04,20.04,20.14,19.87,20.08,59655,0
2012-01-05,20.15,20.27,19.79,20.06,111935,0
2012-01-06,20.07,20.54,20,20.29,79036,0
2012-01-09,20.48,20.67,20.22,20.48,79523,0
2012-01-10,20.71,20.79,20.52,20.77,101809,0
2012-01-11,20.64,20.85,20.58,20.74,72420,0
2012-01-12,20.87,20.91,20.41,20.75,36834,0
2012-01-13,20.47,20.74,20.36,20.7,47091,0
2012-01-17,20.99,20.99,20.62,20.76,74735,0
2012-01-18,20.59,20.86,20.56,20.81,41073,0
2012-01-19,20.79,20.88,20.63,20.81,39723,0
2012-01-20,20.84,21.11,20.79,21.04,54807,0
2012-01-23,21.14,21.34,20.9,21.32,47773,0
2012-01-24,21.17,21.39,21.07,21.26,51721,0
2012-01-25,21.18,21.39,20.94,21.3,46200,0
2012-01-26,21.51,21.51,21.16,21.32,90046,0
2012-01-27,21.21,21.45,20.98,21.44,45948,0
2012-01-30,21.21,21.44,21.17,21.27,36196,0
2012-01-31,21.41,21.58,21.31,21.33,41884,0
2012-02-01,21.62,22.22,21.53,22.08,100718,0
2012-02-02,22.04,22.18,21.79,22,38743,0
2012-02-03,22.33,22.62,22.18,22.38,58394,0
2012-02-06,22.35,22.38,21.99,22.09,34430,0
2012-02-07,22.12,22.35,22.02,22.25,30182,0
2012-02-08,29.9,29.9,22.57,23.73,85744,0
2012-02-09,23.76,23.86,23.46,23.51,80722,0
2012-02-10,23.27,23.63,23.1,23.2,55525,0
2012-02-13,23.5,23.75,23.5,23.67,80815,0
2012-02-14,23.59,23.73,23.43,23.72,77405,0
2012-02-15,23.75,23.88,23.4,23.51,46608,0
2012-02-16,23.57,24,23.52,23.91,62921,0
2012-02-17,23.91,23.97,23.75,23.89,78779,0
2012-02-21,23.98,24.05,22.64,23.77,27478,0
2012-02-22,23.75,23.98,23.63,23.84,76486,0
2012-02-23,23.81,24.03,23.81,23.99,119015,0
2012-02-24,24.12,24.47,23.99,24.2,40594,0
2012-02-27,24,24.39,23.73,24.33,38078,0
2012-02-28,24.33,24.99,24.32,24.48,93044,0
2012-02-29,24.22,24.58,23.66,23.67,110939,0
2012-03-01,23.72,24.34,23.7,24.03,89460,0
2012-03-02,24.02,24.18,23.21,23.27,93182,0
2012-03-05,23.43,23.43,23.03,23.2,82626,0
2012-03-06,23.27,23.27,22.31,22.5,87499,0
2012-03-07,22.59,22.9,22.37,22.64,136687,0
2012-03-08,22.89,23.07,22.5,23.03,138306,0
2012-03-09,23.01,23.5,22.96,23.44,56298,0
2012-03-12,23.42,23.42,23.06,23.2,28799,0
2012-03-13,23.2,23.75,23.12,23.62,105712,0
2012-03-14,23.64,23.84,23.46,23.6,63763,0
2012-03-15,23.71,23.87,23.49,23.75,80054,0
2012-03-16,22.1,23.34,22.1,22.38,198428,0
2012-03-19,22.42,22.93,22.22,22.69,74937,0
2012-03-20,22.5,22.57,22,22.27,74806,0
2012-03-21,22.32,22.32,22.02,22.19,37626,0
2012-03-22,21.92,22.1,21.79,22.04,50155,0
2012-03-23,22.04,22.51,22.04,22.48,41504,0
2012-03-26,22.67,23.57,22.67,23.57,62272,0
2012-03-27,23.64,23.64,23.11,23.11,66363,0
2012-03-28,23.12,23.27,22.87,23.01,40502,0
2012-03-29,22.82,23.28,22.82,23,119284,0
2012-03-30,23.2,23.31,22.96,23.1,137818,0
2012-04-02,23.03,23.2,22.77,23.11,113708,0
2012-04-03,23.07,23.18,22.81,22.93,49608,0
2012-04-04,22.71,22.71,22.34,22.49,69188,0
2012-04-05,22.38,22.71,22.24,22.62,30834,0
2012-04-09,22.37,22.42,21.78,21.86,45847,0
2012-04-10,21.86,21.86,21.1,21.14,96778,0
2012-04-11,21.37,21.72,21.19,21.72,67146,0
2012-04-12,21.7,22.31,21.7,21.96,78371,0
2012-04-13,21.82,21.82,21.14,21.21,70805,0
2012-04-16,21.33,21.35,20.92,21.26,50258,0
2012-04-17,21.41,21.87,21.39,21.48,99485,0
2012-04-18,21.37,21.37,21.03,21.22,32170,0
2012-04-19,21.21,21.55,21.08,21.4,42710,0
2012-04-20,21.59,21.79,21.34,21.46,88989,0
2012-04-23,21.05,21.31,20.92,21.1,51820,0
2012-04-24,21.07,21.33,20.95,21.24,50899,0
2012-04-25,21.52,21.84,21.36,21.54,38219,0
2012-04-26,21.55,21.56,21.18,21.44,37336,0
2012-04-27,21.46,21.46,21.1,21.38,32643,0
2012-04-30,21.42,21.42,20.87,21.06,63632,0
2012-05-01,21.13,21.51,20.71,20.81,70202,0
2012-05-02,19.5,19.5,17.65,18.01,255324,0
2012-05-03,17.91,18.14,17.73,18.12,147805,0
2012-05-04,17.99,18.08,17.84,17.9,130530,0
2012-05-07,17.88,18.2,17.77,18.01,74826,0
2012-05-08,17.9,18.35,17.8,18.3,55002,0
2012-05-09,18.04,18.16,17.83,17.85,71394,0
2012-05-10,18.02,18.03,17.63,17.79,47399,0
2012-05-11,17.61,17.85,17.47,17.52,51641,0
2012-05-14,17.31,17.42,17.07,17.12,53389,0
2012-05-15,17.09,17.52,17.09,17.34,59488,0
2012-05-16,17.41,17.54,17.33,17.46,36550,0
2012-05-17,17.66,18.03,17.49,17.75,109741,0
2012-05-18,17.73,17.91,17.34,17.55,63502,0
2012-05-21,17.66,18.1,17.61,18.07,57416,0
2012-05-22,18.01,18.14,16.95,17.07,103481,0
2012-05-23,16.9,17.37,16.63,17.28,60159,0
2012-05-24,17.27,17.65,17.21,17.64,39610,0
2012-05-25,17.63,17.89,17.5,17.79,47457,0
2012-05-29,17.93,18.07,17.5,17.69,50272,0
2012-05-30,17.5,17.66,17.11,17.17,66637,0
2012-05-31,17.15,17.6,17.07,17.36,85444,0
2012-06-01,17.03,17.53,16.86,16.91,66819,0
2012-06-04,17.02,17.16,16.94,17.09,45132,0
2012-06-05,16.98,17.17,16.73,16.98,237425,0
2012-06-06,16.98,17.17,16.97,17.12,106978,0
2012-06-07,17.29,17.38,16.83,16.94,99816,0
2012-06-08,16.9,17.64,16.85,17.48,92541,0
2012-06-11,17.61,17.62,17.16,17.18,83666,0
2012-06-12,17.27,17.9,17.27,17.7,77367,0
2012-06-13,17.64,17.79,17.46,17.54,70469,0
2012-06-14,17.62,17.87,17.41,17.82,61971,0
2012-06-15,17.82,18.05,17.7,18.02,86378,0
2012-06-18,17.83,18.07,17.49,17.59,77400,0
2012-06-19,17.72,18.37,17.7,18.32,66846,0
2012-06-20,18.27,18.59,18.18,18.31,37774,0
2012-06-21,18.24,18.24,17.57,17.62,52100,0
2012-06-22,17.75,18.64,17.69,18.56,174412,0
2012-06-25,17.82,18.17,17.61,17.95,77287,0
2012-06-26,17.92,18.25,17.67,18.14,53416,0
2012-06-27,17.96,18.66,17.96,18.49,41744,0
2012-06-28,18.31,18.44,17.74,17.99,40199,0
2012-06-29,18.42,18.42,18.05,18.28,77467,0
2012-07-02,18.36,18.36,17.8,18.14,65321,0
2012-07-03,18.2,18.63,18.18,18.53,42392,0
2012-07-05,18.46,18.57,18.09,18.16,28644,0
2012-07-06,18,18.22,17.89,17.96,37777,0
2012-07-09,17.91,18.85,17.91,18.77,61207,0
2012-07-10,18.9,19.26,18.77,19.16,58791,0
2012-07-11,19.16,19.48,19.09,19.27,50590,0
2012-07-12,19.15,19.15,18.71,19,57870,0
2012-07-13,19.07,19.3,19.01,19.19,43638,0
2012-07-16,19.08,19.11,18.79,18.85,21700,0
2012-07-17,18.88,18.9,18.43,18.88,39280,0
2012-07-18,18.84,19.31,18.55,18.6,185551,0
2012-07-19,18.7,18.87,18.36,18.73,81980,0
2012-07-20,18.54,18.97,18.54,18.78,28465,0
2012-07-23,18.41,18.66,18.37,18.43,29188,0
2012-07-24,18.52,18.62,18.2,18.31,33199,0
2012-07-25,18.35,18.35,17.77,17.82,31371,0
2012-07-26,18.23,18.23,17.5,17.7,61200,0
2012-07-27,17.79,18.84,17.71,18.74,53233,0
2012-07-30,18.79,18.94,18.71,18.77,23913,0
2012-07-31,18.68,18.72,18.06,18.22,51383,0
2012-08-01,18.58,19.99,18.58,19.1,121704,0
2012-08-02,19.02,19.93,19.02,19.34,58103,0
2012-08-03,19.56,19.94,19.56,19.77,51367,0
2012-08-06,19.87,19.87,19.45,19.46,35894,0
2012-08-07,19.64,19.84,19.55,19.61,43424,0
2012-08-08,19.51,19.69,19.45,19.65,50317,0
2012-08-09,19.69,19.89,19.57,19.81,40843,0
2012-08-10,19.8,20.08,19.68,20,33891,0
2012-08-13,20,20.12,19.83,20.04,18965,0
2012-08-14,20.22,20.22,19.95,20.11,51331,0
2012-08-15,20.12,20.3,19.96,20.25,38045,0
2012-08-16,20.25,20.25,20.07,20.19,49625,0
2012-08-17,20.18,20.46,20.1,20.44,71227,0
2012-08-20,20.44,20.71,20.35,20.52,48794,0
2012-08-21,20.7,21.07,20.63,20.75,49423,0
2012-08-22,20.8,20.88,20.65,20.75,28207,0
2012-08-23,20.75,20.86,20.67,20.73,43195,0
2012-08-24,20.66,20.82,20.66,20.69,26219,0
2012-08-27,20.74,20.76,20.46,20.71,36515,0
2012-08-28,20.69,20.85,20.61,20.74,34770,0
2012-08-29,20.8,21,20.63,20.91,35538,0
2012-08-30,20.63,20.63,20.31,20.4,32988,0
2012-08-31,20.5,20.55,20.26,20.44,50556,0
2012-09-04,20.52,20.89,20.42,20.78,43523,0
2012-09-05,20.88,21.07,20.78,20.87,75146,0
2012-09-06,21.08,21.2,20.88,21.17,49072,0
2012-09-07,21.32,21.44,21.17,21.28,58317,0
2012-09-10,21.2,21.2,21,21.05,23639,0
2012-09-11,21.1,21.14,20.77,20.85,15063,0
2012-09-12,20.88,21.05,20.67,21.02,38505,0
2012-09-13,21.15,21.54,20.86,21.33,61893,0
2012-09-14,21.49,21.6,21.32,21.37,54834,0
2012-09-17,21.32,21.32,20.83,20.99,58700,0
2012-09-18,20.9,21.06,20.65,20.9,123890,0
2012-09-19,20.9,21.02,20.78,20.81,45193,0
2012-09-20,20.71,20.71,20.36,20.51,29576,0
2012-09-21,20.94,20.98,20.64,20.76,98024,0
2012-09-24,20.74,21.17,20.74,20.92,39492,0
2012-09-25,21.06,21.18,20.8,20.82,51530,0
2012-09-26,20.91,21.12,20.8,21.11,35656,0
2012-09-27,21.14,21.31,20.92,21.22,29079,0
2012-09-28,21.09,21.27,20.9,20.9,44757,0
2012-10-01,21.08,21.16,20.72,20.86,29288,0
2012-10-02,21,21.06,20.82,21,22220,0
2012-10-03,21.07,21.17,20.86,20.94,28063,0
2012-10-04,21.06,21.06,20.61,20.78,71918,0
2012-10-05,20.8,21.03,20.54,20.68,25824,0
2012-10-08,20.52,20.64,20.47,20.52,6448,0
2012-10-09,20.58,20.59,20.37,20.39,17179,0
2012-10-10,20.27,20.49,20.27,20.46,16909,0
2012-10-11,20.67,20.82,20.58,20.62,24059,0
2012-10-12,20.57,20.64,20.26,20.45,24472,0
2012-10-15,20.47,20.56,20.23,20.5,24099,0
2012-10-16,20.63,20.63,20.32,20.52,21297,0
2012-10-17,20.51,20.58,20.14,20.23,30066,0
2012-10-18,20.26,20.3,19.7,19.77,30118,0
2012-10-19,19.57,19.96,19,19.29,33582,0
2012-10-22,19.29,19.56,18.64,19.2,28151,0
2012-10-23,19.05,19.23,18.86,19.17,13512,0
2012-10-24,19.19,19.27,19.06,19.22,15009,0
2012-10-25,19.35,19.39,19.21,19.39,16428,0
2012-10-26,19.45,19.59,19.22,19.41,22109,0
2012-10-31,19.28,19.28,17.94,18.04,42385,0
2012-11-01,17.96,18.12,17,17.48,70116,0
2012-11-02,17.49,17.88,17.24,17.51,51555,0
2012-11-05,17.66,18,17.64,17.84,28251,0
2012-11-06,17.92,17.92,17.4,17.69,22363,0
2012-11-07,17.56,17.56,17.03,17.2,44993,0
2012-11-08,17.12,17.21,16.06,16.12,80896,0
2012-11-09,16.05,16.8,16.05,16.45,53197,0
2012-11-12,16.85,17.05,16.62,16.68,41260,0
2012-11-13,16.65,17.1,16.65,16.9,21359,0
2012-11-14,16.97,17.05,16.52,16.64,47329,0
2012-11-15,16.67,18,16.61,16.71,29769,0
2012-11-16,16.57,16.76,16.46,16.6,64100,0
2012-11-19,16.71,16.91,16.6,16.85,41472,0
2012-11-20,16.79,16.9,16.67,16.81,37226,0
2012-11-21,16.8,17.1,16.74,16.91,42871,0
2012-11-23,16.98,17.19,16.9,17.16,29921,0
2012-11-26,17.12,17.12,16.74,17,40510,0
2012-11-27,16.93,17.11,16.92,16.93,27803,0
2012-11-28,16.9,17.04,16.77,16.92,28471,0
2012-11-29,17.09,17.38,16.88,17.3,23838,0
2012-11-30,17.38,17.56,16.95,17.45,64163,0
2012-12-03,16.94,17.16,16.53,16.93,79551,0
2012-12-04,16.92,17.7,16.84,17.61,172333,0
2012-12-05,17.5,17.9,17.41,17.78,45719,0
2012-12-06,17.84,18.17,17.68,18.07,44691,0
2012-12-07,18.19,18.19,17.82,17.98,23884,0
2012-12-10,18.02,18.17,17.81,18,32873,0
2012-12-11,18.02,18.36,17.9,18.29,38923,0
2012-12-12,18.29,18.57,18.06,18.35,44635,0
2012-12-13,18.39,18.42,17.7,17.86,31205,0
2012-12-14,17.78,17.95,17.78,17.93,16286,0
2012-12-17,18.03,18.2,17.94,18.06,71604,0
2012-12-18,18.06,18.7,18.01,18.68,29636,0
2012-12-19,18.68,18.95,18.38,18.88,30349,0
2012-12-20,18.83,19.63,18.83,19.6,46189,0
2012-12-21,19.58,19.58,18.65,19.25,118249,0
2012-12-24,19.08,19.15,18.86,19.12,14661,0
2012-12-26,19.09,19.09,18.67,18.87,19262,0
2012-12-27,18.77,18.92,18.39,18.71,17290,0
2012-12-28,18.58,18.85,18.36,18.4,20110,0
2012-12-31,18.36,18.72,17.84,18.47,130826,0
2013-01-02,18.9,19.61,18.68,19.38,62292,0
2013-01-03,19.36,19.38,18.84,18.93,31246,0
2013-01-04,19.08,19.13,18.82,18.84,53563,0
2013-01-07,18.71,18.72,18.5,18.63,13663,0
2013-01-08,18.62,18.62,18.27,18.45,13366,0
2013-01-09,18.44,18.65,18.35,18.62,12891,0
2013-01-10,18.65,18.9,18.52,18.77,10455,0
2013-01-11,18.79,19.1,18.4,19.02,21414,0
2013-01-14,19.03,19.2,18.59,18.75,16266,0
2013-01-15,18.6,18.66,18.26,18.46,39244,0
2013-01-16,18.46,18.46,17.73,17.77,34743,0
2013-01-17,17.78,17.94,17.6,17.77,22728,0
2013-01-18,17.71,18.19,17.5,18.07,52577,0
2013-01-22,18.13,18.26,17.88,17.97,81065,0
2013-01-23,18.01,18.01,17.8,17.94,33600,0
2013-01-24,17.97,18.84,17.97,18.73,425632,0
2013-01-25,18.86,18.97,18.1,18.3,35898,0
2013-01-28,18.17,18.54,18,18.51,43485,0
2013-01-29,18.54,18.65,18.25,18.48,45129,0
2013-01-30,18.46,18.56,18.03,18.11,27896,0
2013-01-31,18.11,18.3,18,18.07,24441,0
2013-02-01,18.01,18.3,17.97,18.06,27030,0
2013-02-04,17.95,17.95,17.52,17.76,46186,0
2013-02-05,17.85,18.07,17.72,17.86,25518,0
2013-02-06,17.76,18.05,17.3,17.96,68519,0
2013-02-07,18.01,18.01,17.5,17.79,31782,0
2013-02-08,17.76,17.89,17.6,17.68,30392,0
2013-02-11,17.69,17.9,17.46,17.83,44043,0
2013-02-12,17.8,18.59,17.76,18.52,127510,0
2013-02-13,18.64,18.85,18.53,18.82,24947,0
2013-02-14,18.68,18.85,18.68,18.81,18689,0
2013-02-15,18.86,18.91,18.75,18.85,34590,0
2013-02-19,18.8,18.88,18.49,18.88,81844,0
2013-02-20,18.9,19.2,18.52,18.56,120265,0
2013-02-21,18.65,18.68,18.51,18.55,33874,0
2013-02-22,18.69,18.92,18.6,18.83,34466,0
2013-02-25,18.97,18.97,18.18,18.18,36718,0
2013-02-26,18.3,18.31,17.74,18.03,97287,0
2013-02-27,18.17,18.2,18,18.06,15820,0
2013-02-28,18.09,18.09,17.87,17.96,35669,0
2013-03-01,17.69,18.56,17.67,18.55,49143,0
2013-03-04,18.46,18.56,18.05,18.15,19773,0
2013-03-05,18.2,18.44,18.18,18.4,14703,0
2013-03-06,18.4,18.64,18.3,18.45,15518,0
2013-03-07,18.25,18.25,17.77,18.02,62034,0
2013-03-08,18.2,18.4,17.96,18,44372,0
2013-03-11,18.06,18.07,17.61,17.68,49064,0
2013-03-12,17.59,17.92,17.55,17.8,23248,0
2013-03-13,17.71,17.8,17.44,17.46,63700,0
2013-03-14,17.54,18.05,17.52,17.88,70204,0
2013-03-15,17.8,18.22,17.8,18.19,78627,0
2013-03-18,17.96,18.19,17.96,18.05,31554,0
2013-03-19,18.21,18.33,17.96,18.02,44020,0
2013-03-20,18.1,18.1,17.89,17.96,19914,0
2013-03-21,17.78,17.87,17.03,17.23,148385,0
2013-03-22,17.26,17.39,17.26,17.36,29835,0
2013-03-25,17.52,17.8,17.45,17.78,49938,0
2013-03-26,17.83,18.06,17.78,17.97,27137,0
2013-03-27,17.92,17.96,17.4,17.5,68437,0
2013-03-28,17.5,17.6,17.39,17.42,64136,0
2013-04-01,17.43,17.62,16.88,17.18,75475,0
2013-04-02,17.32,17.98,17.29,17.73,185554,0
2013-04-03,17.73,18.2,17.73,17.99,76422,0
2013-04-04,17.95,18.1,17.79,18.06,36133,0
2013-04-05,17.57,17.98,17.53,17.97,41764,0
2013-04-08,17.98,18.1,17.86,18.09,35468,0
2013-04-09,18.2,18.24,18.1,18.16,33992,0
2013-04-10,18.16,18.58,18.16,18.47,56761,0
2013-04-11,18.52,18.84,18.49,18.79,22412,0
2013-04-12,18.72,18.72,18.44,18.54,28819,0
2013-04-15,18.48,18.53,17.73,17.82,68646,0
2013-04-16,17.92,17.98,17.8,17.89,38923,0
2013-04-17,17.81,17.88,17.69,17.74,76293,0
2013-04-18,17.71,17.93,17.63,17.87,87382,0
2013-04-19,17.92,17.93,17.75,17.84,28809,0
2013-04-22,17.78,17.81,17.31,17.5,35607,0
2013-04-23,17.61,17.8,17.5,17.73,42305,0
2013-04-24,17.74,17.87,17.62,17.73,25427,0
2013-04-25,17.69,17.88,17.6,17.62,29466,0
2013-04-26,17.5,17.88,17.43,17.78,49032,0
2013-04-29,17.74,18.12,17.72,18.09,61822,0
2013-04-30,18.14,18.22,17.85,18.03,53026,0
2013-05-01,18.59,20.1,18.59,19.75,410188,0
2013-05-02,19.79,20.19,19.7,19.83,63815,0
2013-05-03,20,20.12,19.68,19.8,71570,0
2013-05-06,19.75,19.97,19.62,19.8,34468,0
2013-05-07,19.61,19.99,19.31,19.95,33678,0
2013-05-08,19.96,19.96,19.58,19.94,31994,0
2013-05-09,19.87,19.87,19.5,19.58,40327,0
2013-05-10,19.65,19.65,18.96,19.53,72239,0
2013-05-13,19.37,19.45,19,19.23,44809,0
2013-05-14,19.2,19.23,19,19.22,51058,0
2013-05-15,19.12,19.12,18.78,18.99,146823,0
2013-05-16,18.89,19.49,18.89,19.11,169420,0
2013-05-17,18.68,18.93,18.02,18.74,1976042,0
2013-05-20,18.7,18.7,18.32,18.43,198445,0
2013-05-21,18.46,19.53,18.33,19.31,208255,0
2013-05-22,19.28,19.72,18.98,19.1,163288,0
2013-05-23,18.97,19.71,18.81,19.66,87917,0
2013-05-24,19.47,19.68,19.01,19.43,136524,0
2013-05-28,19.62,20.18,19.5,19.66,240116,0
2013-05-29,19.4,20.94,19.22,20.77,191609,0
2013-05-30,20.63,21.8,20.63,21.71,166958,0
2013-05-31,21.55,21.7,21.17,21.17,249788,0
2013-06-03,21.35,23.7,21.08,21.71,170489,0
2013-06-04,21.63,21.81,21.3,21.75,186864,0
2013-06-05,21.72,21.72,21.15,21.31,103443,0
2013-06-06,21.26,21.26,20.7,21.19,108535,0
2013-06-07,21.31,22.18,21.16,21.68,170943,0
2013-06-10,21.83,21.97,21.69,21.8,102892,0
2013-06-11,21.63,22.03,21.54,21.91,163356,0
2013-06-12,22.14,22.61,21.96,22.3,81868,0
2013-06-13,22.36,22.83,22.17,22.67,114022,0
2013-06-14,22.59,22.84,22.33,22.53,76153,0
2013-06-17,22.7,22.96,22.55,22.8,119905,0
2013-06-18,22.87,23.22,22.77,22.87,172818,0
2013-06-19,22.93,23.21,22.05,22.1,337677,0
2013-06-20,21.85,22.19,21.56,21.71,250799,0
2013-06-21,21.74,22.32,21.72,21.98,296642,0
2013-06-24,21.81,22.08,21.63,21.76,239189,0
2013-06-25,21.95,22.01,21.68,21.82,202757,0
2013-06-26,22,22,21.57,21.76,74298,0
2013-06-27,21.86,22.05,21.49,21.78,142381,0
2013-06-28,21.72,22.02,21.4,21.47,483120,0
2013-07-01,21.68,22.14,21.58,21.99,154324,0
2013-07-02,22.05,22.25,21.79,21.98,115880,0
2013-07-03,21.95,22.01,21.85,22,60552,0
2013-07-05,22.16,22.16,21.94,22,113531,0
2013-07-08,22.01,22.18,21.89,22,118058,0
2013-07-09,22.06,22.28,22.05,22.25,254360,0
2013-07-10,22.25,22.45,22.2,22.4,136665,0
2013-07-11,22.54,22.71,22.41,22.66,115879,0
2013-07-12,22,22,21.1,21.52,159179,0
2013-07-15,21.59,22.12,21.31,21.82,140045,0
2013-07-16,21.94,22.14,21.68,21.89,122260,0
2013-07-17,22.03,22.13,21.82,21.94,87602,0
2013-07-18,21.96,22.34,21.76,22.08,190648,0
2013-07-19,22.06,22.27,21.81,22.09,103043,0
2013-07-22,22.06,22.25,21.84,21.92,84866,0
2013-07-23,21.91,22,21.64,21.89,59059,0
2013-07-24,22.01,22.08,21.7,21.82,80221,0
2013-07-25,21.74,22.11,21.62,22.04,134122,0
2013-07-26,21.89,22.04,21.72,21.84,53768,0
2013-07-29,21.76,22.02,21.64,21.96,74489,0
2013-07-30,21.97,22.1,21.34,21.7,115344,0
2013-07-31,21.66,22.12,21.43,21.76,118004,0
2013-08-01,21.86,21.86,21.1,21.22,205231,0
2013-08-02,21.18,21.18,20.59,20.73,104746,0
2013-08-05,20.65,20.67,19.8,20.06,273393,0
2013-08-06,19.96,20.28,19.93,20.08,114798,0
2013-08-07,20.08,20.31,20.02,20.15,85136,0
2013-08-08,20.27,20.46,19.98,20.39,89269,0
2013-08-09,20.3,20.77,20.12,20.17,70312,0
2013-08-12,20.02,20.32,20.02,20.12,69309,0
2013-08-13,20.19,20.19,19.87,19.97,59917,0
2013-08-14,20.01,20.13,19.85,19.87,46606,0
2013-08-15,19.7,19.7,19.26,19.29,78810,0
2013-08-16,19.2,19.2,18.55,18.58,136965,0
2013-08-19,18.58,18.72,18.36,18.51,163239,0
2013-08-20,18.51,18.81,18.4,18.65,94568,0
2013-08-21,18.59,18.71,18.46,18.61,101787,0
2013-08-22,18.71,19.22,18.61,19.09,58163,0
2013-08-23,19.09,19.23,18.85,19.15,42366,0
2013-08-26,19.23,19.37,18.92,19.01,43369,0
2013-08-27,18.87,18.9,18.47,18.77,75047,0
2013-08-28,18.76,18.83,18.45,18.47,55454,0
2013-08-29,18.46,18.96,18.34,18.77,140360,0
2013-08-30,18.75,18.8,18.4,18.65,121758,0
2013-09-03,18.76,18.93,18.6,18.7,82919,0
2013-09-04,18.77,19.13,18.69,18.77,237017,0
2013-09-05,18.85,19.45,18.82,19.23,41176,0
2013-09-06,19.33,19.47,18.79,19.01,70185,0
2013-09-09,18.96,19.36,18.78,19.25,101137,0
2013-09-10,19.35,19.65,19.25,19.39,84022,0
2013-09-11,19.31,19.59,19.28,19.42,68704,0
2013-09-12,19.37,19.76,19.27,19.62,103087,0
2013-09-13,19.67,19.98,19.54,19.77,67253,0
2013-09-16,19.95,20.05,19.65,19.67,98315,0
2013-09-17,19.67,19.8,19.52,19.73,62204,0
2013-09-18,19.66,19.86,19.56,19.69,96487,0
2013-09-19,19.65,19.84,19.13,19.2,64382,0
2013-09-20,19.3,19.38,19.05,19.26,208444,0
2013-09-23,19.27,19.36,19.12,19.22,114406,0
2013-09-24,19.22,19.3,19.02,19.15,68300,0
2013-09-25,19.12,19.31,18.9,18.92,91777,0
2013-09-26,18.88,18.99,18.58,18.67,57937,0
2013-09-27,18.56,18.73,18.28,18.41,122813,0
2013-09-30,18.31,18.8,18.31,18.39,140566,0
2013-10-01,18.37,18.65,18.25,18.53,114866,0
2013-10-02,18.5,18.55,18.41,18.49,60199,0
2013-10-03,18.52,18.56,18.23,18.25,118832,0
2013-10-04,18.25,18.45,18.25,18.37,31260,0
2013-10-07,18.3,18.36,18.2,18.23,59944,0
2013-10-08,18.22,18.32,18.2,18.23,95785,0
2013-10-09,18.25,18.36,18.17,18.24,85133,0
2013-10-10,18.42,18.48,18.24,18.27,61509,0
2013-10-11,18.4,18.45,18.26,18.39,69141,0
2013-10-14,18.28,18.43,18.25,18.36,105738,0
2013-10-15,18.35,18.38,18.11,18.17,65750,0
2013-10-16,18.22,18.3,18.1,18.22,50441,0
2013-10-17,18.2,18.29,18.11,18.19,56485,0
2013-10-18,18.34,18.34,17.82,17.9,113557,0
2013-10-21,17.97,17.98,17.36,17.47,138855,0
2013-10-22,18.19,18.52,18.03,18.17,122321,0
2013-10-23,18.14,18.32,18.01,18.18,103250,0
2013-10-24,18.25,18.32,17.93,18.09,76161,0
2013-10-25,18.17,18.22,17.86,17.96,46998,0
2013-10-28,18,18.25,18,18.19,73901,0
2013-10-29,18.24,18.28,18.02,18.13,48156,0
2013-10-30,18.18,18.18,17.72,17.8,67591,0
2013-10-31,17.84,17.92,17.37,17.81,127200,0
2013-11-01,17.72,17.86,17.27,17.75,144201,0
2013-11-04,17.74,17.92,17.65,17.81,88845,0
2013-11-05,17.8,17.82,17.49,17.53,82039,0
2013-11-06,17.61,18.25,17.48,18.15,130920,0
2013-11-07,18.15,18.61,18.11,18.55,193730,0
2013-11-08,18.52,18.75,18.24,18.51,146805,0
2013-11-11,18.54,18.86,18.38,18.75,194615,0
2013-11-12,18.71,18.94,18.66,18.83,92948,0
2013-11-13,18.76,18.94,18.69,18.92,65444,0
2013-11-14,18.87,19.16,18.85,19.16,97863,0
2013-11-15,19.12,19.3,19.05,19.16,65384,0
2013-11-18,19.21,19.26,19.07,19.2,70308,0
2013-11-19,19.18,19.33,18.85,19.02,113271,0
2013-11-20,19.04,19.15,18.83,19.13,96982,0
2013-11-21,19.19,19.45,19.18,19.33,56542,0
2013-11-22,19.4,19.44,19,19.25,110316,0
2013-11-25,19.22,19.73,19.22,19.53,732334,0
2013-11-26,19.5,20.12,19.5,19.83,133849,0
2013-11-27,19.8,20.33,19.71,20.26,138828,0
2013-11-29,20.41,20.44,20.14,20.26,49370,0
2013-12-02,20.3,20.55,20.27,20.34,93638,0
2013-12-03,20.36,20.52,20,20.06,153780,0
2013-12-04,19.98,20.15,19.49,19.68,191992,0
2013-12-05,19.68,19.72,19.39,19.56,88684,0
2013-12-06,19.72,19.78,18.84,19.3,298216,0
2013-12-09,19.43,19.58,19.32,19.5,125800,0
2013-12-10,19.41,19.55,19.41,19.49,160247,0
2013-12-11,19.47,19.47,19.13,19.3,107240,0
2013-12-12,19.36,19.4,19,19.08,79347,0
2013-12-13,19.16,19.16,18.82,18.83,93678,0
2013-12-16,18.7,19.1,18.38,18.98,120736,0
2013-12-17,18.93,19.11,18.78,18.93,115519,0
2013-12-18,19,19.52,18.86,19.19,121679,0
2013-12-19,19.19,19.19,18.93,19.14,104540,0
2013-12-20,19.2,19.57,19.17,19.55,155857,0
2013-12-23,19.55,19.68,19.2,19.59,80154,0
2013-12-24,19.64,20,19.63,19.8,31916,0
2013-12-26,19.9,19.94,19.4,19.47,41513,0
2013-12-27,19.57,19.58,19.27,19.33,40193,0
2013-12-30,19.3,19.44,19.05,19.42,59694,0
2013-12-31,19.48,19.57,19.35,19.44,80118,0
2014-01-02,19.4,19.4,19.06,19.21,50330,0
2014-01-03,19.2,19.25,19.07,19.22,57118,0
2014-01-06,19.13,19.33,19.13,19.28,99318,0
2014-01-07,19.31,19.66,19.31,19.55,299095,0
2014-01-08,19.58,19.61,19.4,19.58,87740,0
2014-01-09,19.59,20.09,19.49,20,116315,0
2014-01-10,19.95,19.97,19.48,19.49,109199,0
2014-01-13,19.44,19.59,19.27,19.44,51509,0
2014-01-14,19.48,19.71,19.31,19.63,100322,0
2014-01-15,19.68,20.19,19.59,19.99,87555,0
2014-01-16,19.85,19.94,19.48,19.57,58951,0
2014-01-17,19.56,19.69,19.33,19.43,42047,0
2014-01-21,19.59,19.61,19.33,19.47,54818,0
2014-01-22,19.43,19.5,19.23,19.3,42340,0
2014-01-23,19.42,19.42,18.9,19.04,58373,0
2014-01-24,18.9,18.99,18.45,18.75,101653,0
2014-01-27,18.75,18.75,18.32,18.43,80684,0
2014-01-28,18.39,18.43,18.06,18.2,78814,0
2014-01-29,18.07,18.11,17.85,17.98,87379,0
2014-01-30,18.08,18.35,17.98,18.31,79097,0
2014-01-31,18.09,18.23,17.8,17.84,90206,0
2014-02-03,17.8,17.91,17.35,17.47,110331,0
2014-02-04,17.49,17.62,17.15,17.56,112344,0
2014-02-05,17.46,17.74,17.35,17.45,74705,0
2014-02-06,17.5,17.54,17.18,17.3,59317,0
2014-02-07,17.31,17.52,17.18,17.48,103079,0
2014-02-10,17.46,17.48,17.19,17.27,98757,0
2014-02-11,17.02,17.22,15.39,16.09,493737,0
2014-02-12,16.01,16.09,15.12,15.15,302645,0
2014-02-13,15.02,15.77,15.02,15.53,306956,0
2014-02-14,15.38,15.64,15.25,15.54,182063,0
2014-02-18,15.89,16.38,15.63,16.21,226447,0
2014-02-19,16.11,16.19,16,16.01,158951,0
2014-02-20,16.1,16.13,15.77,16.09,55683,0
2014-02-21,16.11,16.41,16.04,16.39,195148,0
2014-02-24,16.36,16.67,16.27,16.57,124972,0
2014-02-25,16.55,16.69,16.21,16.31,86037,0
2014-02-26,16.3,16.54,16.09,16.44,65689,0
2014-02-27,16.43,16.55,16.28,16.46,43145,0
2014-02-28,16.46,16.89,16.46,16.75,91410,0
2014-03-03,16.68,17.01,16.54,16.97,110404,0
2014-03-04,17.09,17.38,16.88,16.93,142818,0
2014-03-05,16.87,17,16.66,16.88,62968,0
2014-03-06,16.91,17.04,16.83,16.99,66531,0
2014-03-07,17,17.1,16.93,16.97,119584,0
2014-03-10,16.95,17.29,16.91,17.11,148572,0
2014-03-11,17.18,17.18,16.63,16.84,83573,0
2014-03-12,16.74,16.98,16.71,16.92,68698,0
2014-03-13,16.92,17.09,16.52,16.56,108399,0
2014-03-14,16.5,16.73,16.5,16.7,76097,0
2014-03-17,16.72,17.01,16.71,16.83,99223,0
2014-03-18,16.88,17.35,16.87,17.31,63907,0
2014-03-19,17.25,17.33,16.94,17.02,61407,0
2014-03-20,17,17.29,16.99,17.1,63530,0
2014-03-21,17.1,17.26,17,17.05,147974,0
2014-03-24,17.05,17.05,16.68,16.74,79597,0
2014-03-25,16.87,16.91,16.59,16.61,38568,0
2014-03-26,16.72,16.85,16.27,16.29,131400,0
2014-03-27,16.34,16.64,15.92,16.05,71951,0
2014-03-28,16.03,16.32,15.59,15.71,80022,0
2014-03-31,15.73,16.22,15.55,16.14,171831,0
2014-04-01,16.17,16.74,16.17,16.64,84873,0
2014-04-02,16.9,16.95,16.59,16.77,60074,0
2014-04-03,16.74,16.9,16.53,16.8,63147,0
2014-04-04,16.92,17,16.43,16.48,79105,0
2014-04-07,16.45,16.79,16.27,16.39,48027,0
2014-04-08,16.4,16.58,16.25,16.34,48630,0
2014-04-09,16.36,16.49,16.01,16.23,54114,0
2014-04-10,16.22,16.39,15.91,15.98,82354,0
2014-04-11,15.89,16.24,15.75,15.88,83132,0
2014-04-14,16.05,16.11,15.78,15.91,84552,0
2014-04-15,15.98,16.39,15.82,16.23,91402,0
2014-04-16,16.29,16.33,15.97,16.1,66315,0
2014-04-17,16.06,16.36,16,16.05,88081,0
2014-04-21,16.12,16.16,15.8,15.94,60336,0
2014-04-22,15.92,16.37,15.92,16.34,40272,0
2014-04-23,16.29,16.49,16.21,16.42,195067,0
2014-04-24,16.47,16.59,16.36,16.49,69825,0
2014-04-25,16.37,16.5,16.21,16.4,48281,0
2014-04-28,16.46,16.55,15.8,15.9,180552,0
2014-04-29,16.02,16.02,15.31,15.32,231363,0
2014-04-30,15.29,15.3,14.7,14.98,287392,0
2014-05-01,14.92,15.77,14.92,15.57,153145,0
2014-05-02,15.54,15.91,15.49,15.73,91354,0
2014-05-05,15.6,16.08,15.49,15.89,182127,0
2014-05-06,16.5,16.7,16.19,16.46,235445,0
2014-05-07,16.47,16.65,16.25,16.45,162816,0
2014-05-08,16.49,16.94,16.39,16.46,143891,0
2014-05-09,16.37,16.94,16.37,16.88,133506,0
2014-05-12,16.9,17.39,16.86,17.27,171386,0
2014-05-13,17.24,17.5,17.12,17.38,155627,0
2014-05-14,17.43,17.43,17,17.09,107188,0
2014-05-15,16.99,17.31,16.87,17.24,78697,0
2014-05-16,17.19,17.27,17.02,17.27,92847,0
2014-05-19,17.26,17.6,17.25,17.47,115670,0
2014-05-20,17.43,17.48,17.21,17.41,111397,0
2014-05-21,17.43,17.59,17.37,17.51,85675,0
2014-05-22,17.49,17.52,17.36,17.5,49398,0
2014-05-23,17.5,17.61,17.47,17.49,62246,0
2014-05-27,17.59,17.87,17.53,17.67,101376,0
2014-05-28,17.67,17.74,17.42,17.46,85308,0
2014-05-29,17.48,17.73,17.42,17.67,87684,0
2014-05-30,17.7,17.77,17.57,17.68,67918,0
2014-06-02,17.75,17.75,17.36,17.5,73478,0
2014-06-03,17.39,17.58,17.31,17.48,106443,0
2014-06-04,17.45,17.56,17.3,17.43,248437,0
2014-06-05,17.39,17.79,17.35,17.5,167373,0
2014-06-06,17.55,17.8,17.46,17.68,127281,0
2014-06-09,17.68,17.9,17.59,17.79,156068,0
2014-06-10,17.75,17.84,17.52,17.71,77400,0
2014-06-11,17.68,17.72,17.5,17.58,57073,0
2014-06-12,17.52,17.58,17.29,17.52,72094,0
2014-06-13,17.6,17.6,17.33,17.46,43247,0
2014-06-16,17.5,17.62,17.32,17.49,48603,0
2014-06-17,17.49,17.92,17.37,17.59,122565,0
2014-06-18,17.58,17.7,17.42,17.67,46306,0
2014-06-19,17.7,17.76,17.55,17.63,110715,0
2014-06-20,17.58,17.83,17.48,17.75,210816,0
2014-06-23,17.75,17.98,17.71,17.84,210671,0
2014-06-24,17.87,18.21,17.6,17.69,200246,0
2014-06-25,17.59,17.8,17.39,17.8,86017,0
2014-06-26,17.76,17.86,17.58,17.8,57031,0
2014-06-27,17.68,18.29,17.68,18,547863,0
2014-06-30,17.93,18.23,17.84,17.93,175027,0
2014-07-01,17.91,18.41,17.91,18.17,227258,0
2014-07-02,18.15,18.49,18.13,18.21,154800,0
2014-07-03,18.34,18.43,17.99,18.17,104028,0
2014-07-07,18.2,18.23,17.82,18.03,84446,0
2014-07-08,17.99,17.99,17.65,17.69,89198,0
2014-07-09,17.7,17.85,17.51,17.57,84987,0
2014-07-10,17.35,17.51,17.23,17.27,115494,0
2014-07-11,17.25,17.38,17.12,17.27,76471,0
2014-07-14,17.4,17.78,17.36,17.71,107857,0
2014-07-15,17.68,17.8,17.56,17.65,84245,0
2014-07-16,17.76,17.82,17.56,17.64,74799,0
2014-07-17,17.52,18.45,17.52,17.79,413924,0
2014-07-18,17.75,18.09,17.75,18.02,72880,0
2014-07-21,17.97,18.03,17.75,17.81,47450,0
2014-07-22,17.83,17.97,17.73,17.8,71095,0
2014-07-23,17.78,18.01,17.63,17.97,77483,0
2014-07-24,17.95,18.11,17.74,17.77,60128,0
2014-07-25,17.63,17.78,17.32,17.44,117043,0
2014-07-28,17.46,18.19,17.43,18.08,146376,0
2014-07-29,18.09,18.17,17.87,17.99,96371,0
2014-07-30,18.12,18.12,17.66,17.7,56374,0
2014-07-31,17.52,17.61,17.12,17.28,77354,0
2014-08-01,17.3,17.48,17.09,17.24,68824,0
2014-08-04,17.22,17.34,17.02,17.27,91962,0
2014-08-05,17.8,18.4,17.3,18.16,203422,0
2014-08-06,18.06,18.73,17.97,18.55,84172,0
2014-08-07,18.58,18.6,17.68,17.81,82023,0
2014-08-08,17.77,18.16,17.58,18.02,85557,0
2014-08-11,18.11,18.39,18.04,18.34,95565,0
2014-08-12,18.28,18.54,18,18.11,61513,0
2014-08-13,18.11,18.65,18.05,18.43,78515,0
2014-08-14,18.41,18.66,18.3,18.63,32094,0
2014-08-15,18.78,18.78,18.42,18.47,69105,0
2014-08-18,18.63,19,18.47,18.96,58874,0
2014-08-19,19.03,19.08,18.83,18.89,43305,0
2014-08-20,18.87,18.87,18.53,18.68,64844,0
2014-08-21,18.64,18.71,18.42,18.65,53818,0
2014-08-22,18.66,18.74,18.42,18.57,38101,0
2014-08-25,18.64,18.81,18.53,18.64,37311,0
2014-08-26,18.68,18.91,18.6,18.87,54614,0
2014-08-27,18.84,19.06,18.73,18.91,22842,0
2014-08-28,18.89,19.07,18.79,18.96,43784,0
2014-08-29,18.94,19.19,18.85,19.14,54915,0
2014-09-02,19.24,19.25,18.89,19.2,65521,0
2014-09-03,19.25,19.34,19.06,19.12,50582,0
2014-09-04,19.21,19.26,18.94,18.99,58817,0
2014-09-05,18.91,19.2,18.88,18.98,41441,0
2014-09-08,18.93,19.08,18.78,19.02,35585,0
2014-09-09,18.92,18.96,18.84,18.9,43972,0
2014-09-10,18.86,19.06,18.66,19,62247,0
2014-09-11,18.94,19.19,18.82,18.99,52798,0
2014-09-12,19.05,19.05,18.27,18.52,53744,0
2014-09-15,18.49,18.53,18.18,18.3,65851,0
2014-09-16,18.28,18.45,18.25,18.35,33316,0
2014-09-17,18.38,18.65,18.38,18.6,69353,0
2014-09-18,18.75,19.99,18.75,19.49,145722,0
2014-09-19,19.44,19.48,19.1,19.12,106977,0
2014-09-22,19.02,19.21,18.78,19.04,78382,0
2014-09-23,19.02,19.5,18.86,19.21,132573,0
2014-09-24,19.28,19.55,19.14,19.46,50915,0
2014-09-25,19.39,19.47,19.09,19.33,81948,0
2014-09-26,19.34,19.74,19.3,19.68,102402,0
2014-09-29,19.59,20.05,19.55,19.98,149198,0
2014-09-30,20.07,20.22,19.82,19.9,170089,0
2014-10-01,19.9,19.96,19.32,19.65,169551,0
2014-10-02,19.7,19.83,19.4,19.7,66890,0
2014-10-03,19.93,20.16,19.88,19.92,110413,0
2014-10-06,20.07,20.09,19.46,19.51,117236,0
2014-10-07,19.3,19.7,19.06,19.11,85096,0
2014-10-08,19.11,19.51,19.04,19.48,109017,0
2014-10-09,19.48,19.52,18.85,18.9,79457,0
2014-10-10,18.75,19.09,18.46,18.47,141803,0
2014-10-13,18.44,18.97,18.36,18.76,136860,0
2014-10-14,18.87,19.16,18.34,18.46,127555,0
2014-10-15,18.25,18.55,18.03,18.52,139373,0
2014-10-16,17.89,19.86,17.89,19.6,178051,0
2014-10-17,19.88,20.07,19.7,19.71,123457,0
2014-10-20,19.59,20.1,19.49,20.05,97269,0
2014-10-21,20.09,21.14,20.08,20.91,184829,0
2014-10-22,21,21.04,20.6,20.66,97059,0
2014-10-23,20.86,21.14,20.68,20.78,63486,0
2014-10-24,20.85,21.01,20.56,20.77,87958,0
2014-10-27,20.78,21.28,20.78,21.22,90037,0
2014-10-28,21.24,21.65,21.06,21.6,127215,0
2014-10-29,21.64,21.92,21.22,21.4,78434,0
2014-10-30,21.28,21.64,21.23,21.63,143212,0
2014-10-31,22,22.24,21.8,22.14,134647,0
2014-11-03,22.14,22.44,22.08,22.44,126615,0
2014-11-04,22.44,23.96,22.44,23.07,171028,0
2014-11-05,22.61,22.99,21.86,22.67,131361,0
2014-11-06,22.55,23.22,22.55,23.17,136891,0
2014-11-07,23.02,23.18,22.41,22.69,117682,0
2014-11-10,22.6,23.12,22.52,22.88,142199,0
2014-11-11,22.88,23.24,22.78,23.07,115503,0
2014-11-12,23.04,23.42,22.8,23.37,134580,0
2014-11-13,23.36,23.48,23.06,23.18,86366,0
2014-11-14,23.13,23.25,22.99,23.02,61611,0
2014-11-17,22.94,23.8,22.83,23.52,103486,0
2014-11-18,23.63,23.93,23.45,23.47,58662,0
2014-11-19,23.47,23.47,22.96,23.03,61891,0
2014-11-20,22.99,23.55,22.99,23.36,60669,0
2014-11-21,23.65,23.65,22.97,23.02,63157,0
2014-11-24,23,23.54,22.88,23.46,74105,0
2014-11-25,23.46,23.52,23.24,23.39,63878,0
2014-11-26,23.46,23.48,23.14,23.4,58575,0
2014-11-28,23.48,24.25,22.9,23.12,70348,0
2014-12-01,22.98,24.11,22.97,23.94,119922,0
2014-12-02,24.01,24.2,23.64,23.75,94287,0
2014-12-03,23.82,24.3,23.82,24.11,54867,0
2014-12-04,24.1,24.22,23.87,23.94,77943,0
2014-12-05,23.93,24.49,23.87,24,104571,0
2014-12-08,23.97,24.32,23.96,24.06,186224,0
2014-12-09,23.91,24.97,23.91,24.96,93812,0
2014-12-10,24.98,25.09,24.28,24.36,79509,0
2014-12-11,24.54,25.16,24.32,24.72,172452,0
2014-12-12,24.73,24.96,24.44,24.63,54345,0
2014-12-15,24.79,24.88,24.05,24.23,91404,0
2014-12-16,24.12,24.51,23.88,23.91,131372,0
2014-12-17,24.08,24.44,24.03,24.24,161884,0
2014-12-18,24.6,24.9,24.34,24.87,266928,0
2014-12-19,24.7,25.09,24.11,24.25,230982,0
2014-12-22,24.29,24.69,24.16,24.59,95028,0
2014-12-23,24.68,24.68,24.14,24.23,79138,0
2014-12-24,24.19,24.38,24.14,24.24,58591,0
2014-12-26,24.24,24.55,24.24,24.36,33467,0
2014-12-29,24.39,24.59,24.06,24.23,79146,0
2014-12-30,24.08,24.36,24.05,24.17,66178,0
2014-12-31,24.17,24.6,23.9,23.91,49848,0
2015-01-02,23.9,24.47,23.44,23.69,86694,0
2015-01-05,23.54,23.94,23.33,23.52,89095,0
2015-01-06,23.48,23.82,22.89,22.97,121292,0
2015-01-07,23.05,23.45,23.02,23.38,74737,0
2015-01-08,23.45,23.86,23.4,23.51,99280,0
2015-01-09,23.45,23.81,23.45,23.56,113709,0
2015-01-12,23.6,23.74,23.31,23.44,241108,0
2015-01-13,23.54,23.81,23.27,23.42,193756,0
2015-01-14,23.21,23.61,23.16,23.49,204568,0
2015-01-15,23.59,23.6,23.17,23.33,172272,0
2015-01-16,23.26,23.61,23.2,23.55,222509,0
2015-01-20,23.65,23.92,23.31,23.51,195603,0
2015-01-21,23.41,23.62,23.34,23.43,128186,0
2015-01-22,23.48,23.7,23.36,23.68,206390,0
2015-01-23,23.77,24.09,23.69,24.01,220335,0
2015-01-26,24.08,24.91,23.95,24.71,178223,0
2015-01-27,24.55,25.45,24.5,25.01,138786,0
2015-01-28,25.24,25.49,24.63,24.72,127088,0
2015-01-29,24.79,24.94,24.5,24.92,138994,0
2015-01-30,24.69,24.98,24.05,24.08,72311,0
2015-02-02,24.08,24.26,23.72,24.11,69291,0
2015-02-03,24.29,24.66,24.27,24.52,61749,0
2015-02-04,24.42,24.57,23.88,23.94,228854,0
2015-02-05,24.05,24.31,23.92,23.99,178732,0
2015-02-06,24.03,24.14,23.84,23.87,147502,0
2015-02-09,23.91,24.07,23.46,23.49,115125,0
2015-02-10,23.62,23.73,23.24,23.3,287225,0
2015-02-11,23.15,24.69,23,24.49,213561,0
2015-02-12,24.68,24.68,23.92,24.04,71835,0
2015-02-13,24.08,24.19,23.85,24.03,112051,0
2015-02-17,24,24.49,23.91,24.16,140890,0
2015-02-18,24.19,24.52,24.02,24.12,159259,0
2015-02-19,21.1,23.01,19.84,20.87,640542,0
2015-02-20,20.74,20.91,18.36,18.44,649821,0
2015-02-23,18.39,18.93,18.14,18.67,449912,0
2015-02-24,18.63,19.31,18.49,18.52,311110,0
2015-02-25,18.43,18.65,18.23,18.38,280428,0
2015-02-26,18.4,18.98,18.36,18.88,115912,0
2015-02-27,18.81,19.22,18.47,18.85,202034,0
2015-03-02,18.93,19.13,18.49,18.78,173200,0
2015-03-03,18.86,18.94,18.41,18.8,180800,0
2015-03-04,18.71,19.32,18.71,19.28,185400,0
2015-03-05,19.33,19.39,18.86,19.04,157100,0
2015-03-06,18.92,20.09,18.86,19.83,273000,0
2015-03-09,19.75,20.08,19.59,19.78,202800,0
2015-03-10,19.55,20.01,19.25,19.9,205000,0
2015-03-11,19.9,20,19.25,19.31,113000,0
2015-03-12,19.45,20.6,19.45,20.55,245700,0
2015-03-13,20.57,20.72,19.92,20.34,99700,0
2015-03-16,20.36,20.91,20.24,20.41,115100,0
2015-03-17,20.38,20.84,20.03,20.74,139900,0
2015-03-18,20.66,20.75,20.17,20.68,116400,0
2015-03-19,20.62,21,20.51,20.98,65700,0
2015-03-20,21.04,21.2,20.87,21.05,151500,0
2015-03-23,20.97,21.18,20.72,20.83,96800,0
2015-03-24,20.77,20.87,20.57,20.67,97300,0
2015-03-25,20.66,20.67,20.06,20.11,159200,0
2015-03-26,20.1,20.16,19.85,19.92,159200,0
2015-03-27,19.9,20.15,19.83,19.89,227200,0
2015-03-30,20.07,20.27,19.87,20.07,105300,0
2015-03-31,19.97,20.18,19.74,19.88,104809,0
2015-04-01,19.88,20.62,19.85,20.56,182500,0
2015-04-02,20.58,20.58,19.85,19.88,145300,0
2015-04-06,19.7,20.05,19.58,19.84,114700,0
2015-04-07,19.82,19.98,19.59,19.63,80302,0
2015-04-08,19.62,20,19.61,19.7,86800,0
2015-04-09,19.67,19.92,19.35,19.69,126384,0
2015-04-10,19.8,20.06,19.56,19.92,107100,0
2015-04-13,19.97,20.11,19.75,19.98,88400,0
2015-04-14,19.97,20.22,19.86,20.07,152100,0
2015-04-15,20.1,20.12,19.97,20.05,104272,0
2015-04-16,19.97,20.22,19.93,19.95,77054,0
2015-04-17,19.82,19.88,18.93,19.15,129300,0
2015-04-20,19.22,19.71,19.15,19.55,80242,0
2015-04-21,19.64,19.64,19.31,19.37,43976,0
2015-04-22,19.31,19.38,18.99,19.36,127014,0
2015-04-23,19.28,19.46,19.1,19.4,86200,0
2015-04-24,19.38,19.56,19.25,19.51,24862,0
2015-04-27,19.44,19.66,18.98,19.16,106900,0
2015-04-28,19.21,19.76,19.04,19.68,60000,0
2015-04-29,19.68,19.68,18.97,19.07,114300,0
2015-04-30,18.89,19.24,18.65,18.72,222000,0
2015-05-01,18.86,19.19,18.4,19.17,216800,0
2015-05-04,19.14,19.51,19.14,19.25,115500,0
2015-05-05,19.15,19.26,19,19.11,136400,0
2015-05-06,19.21,19.36,18.95,19.2,201675,0
2015-05-07,19.38,20.27,18.91,20.26,377457,0
2015-05-08,20.45,22.75,20.45,22.41,324900,0
2015-05-11,22.48,23.12,22.24,22.94,313300,0
2015-05-12,22.88,23.5,22.75,23.18,294549,0
2015-05-13,23.18,23.85,23.02,23.47,238300,0
2015-05-14,23.55,23.75,23.28,23.7,71000,0
2015-05-15,23.68,23.74,23.36,23.48,129068,0
2015-05-18,23.48,23.8,23.34,23.68,141573,0
2015-05-19,23.68,23.75,23.41,23.54,112102,0
2015-05-20,23.6,23.79,23.4,23.57,173800,0
2015-05-21,23.63,23.64,23.32,23.56,135000,0
2015-05-22,23.55,23.75,23.16,23.5,90500,0
2015-05-26,23.4,23.61,23.27,23.39,171509,0
2015-05-27,23.43,23.51,23.21,23.44,101500,0
2015-05-28,23.44,23.83,23.22,23.75,170195,0
2015-05-29,23.75,24.16,23.32,24,135900,0
2015-06-01,24.34,24.44,23.94,23.96,176638,0
2015-06-02,23.82,24.5,23.82,24.03,74921,0
2015-06-03,24.1,24.22,23.82,24.17,75100,0
2015-06-04,24,24.16,23.78,24.05,64400,0
2015-06-05,24.1,24.46,23.83,24.4,80600,0
2015-06-08,24.27,24.45,24.01,24.1,55100,0
2015-06-09,24.01,24.37,23.93,24.09,68214,0
2015-06-10,24.23,24.51,24.2,24.27,88676,0
2015-06-11,24.6,24.6,24.15,24.4,119999,0
2015-06-12,24.39,24.66,24.19,24.45,144000,0
2015-06-15,24.36,24.71,24.13,24.4,213700,0
2015-06-16,24.42,24.56,24.15,24.3,165900,0
2015-06-17,24.43,24.51,24.21,24.25,65300,0
2015-06-18,24.35,24.75,24.03,24.67,100700,0
2015-06-19,24.73,25.26,24.7,25,265000,0
2015-06-22,25.26,26,24.76,25.67,233700,0
2015-06-23,25.79,25.79,25.27,25.72,194468,0
2015-06-24,25.74,25.74,25.2,25.5,160000,0
2015-06-25,25.49,26.64,25.49,26.4,349800,0
2015-06-26,26.54,26.92,25.73,25.96,258700,0
2015-06-29,25.83,25.9,25.43,25.52,214400,0
2015-06-30,25.65,25.9,25.29,25.66,237258,0
2015-07-01,25.89,25.89,24.51,24.63,197200,0
2015-07-02,24.05,24.27,19.91,20.23,656300,0
2015-07-06,19.97,21.45,19.81,21.33,465600,0
2015-07-07,21.45,21.72,20.77,21.61,283800,0
2015-07-08,21.35,22.08,21.35,21.78,256800,0
2015-07-09,21.97,22.32,21.21,21.23,216900,0
2015-07-10,21.5,22.15,21.27,22.11,213800,0
2015-07-13,22.1,22.47,21.45,21.66,179300,0
2015-07-14,21.74,22.18,21.69,22.09,125836,0
2015-07-15,22.09,22.3,21.69,21.8,123477,0
2015-07-16,21.89,21.92,21.49,21.67,82300,0
2015-07-17,21.64,21.94,21.56,21.94,85500,0
2015-07-20,21.92,22.01,21.41,21.74,109800,0
2015-07-21,21.74,21.9,21.05,21.48,82900,0
2015-07-22,21.47,21.86,21.42,21.78,146800,0
2015-07-23,21.83,21.96,21.32,21.69,134100,0
2015-07-24,21.62,21.68,21.05,21.09,189400,0
2015-07-27,20.9,21.19,20.58,20.88,74800,0
2015-07-28,20.97,20.97,20.42,20.63,70900,0
2015-07-29,20.54,20.97,20.44,20.9,95100,0
2015-07-30,20.9,21.16,20.61,21.12,81900,0
2015-07-31,21.15,21.6,21.15,21.58,102400,0
2015-08-03,21.6,22.05,21.45,21.69,123497,0
2015-08-04,21.69,21.98,21.33,21.54,104500,0
2015-08-05,21.57,21.82,21.13,21.56,139600,0
2015-08-06,21.89,24.91,21.89,23.43,321847,0
2015-08-07,23.28,24.02,23.07,23.84,364600,0
2015-08-10,24,24.24,23.52,23.85,570200,0
2015-08-11,23.75,24.4,23.55,24.09,262971,0
2015-08-12,23.99,24.31,23.66,24.14,150100,0
2015-08-13,24.09,24.59,23.89,24.08,117000,0
2015-08-14,23.95,24.2,23.63,24.11,142200,0
2015-08-17,24.11,24.19,23.82,24.11,104700,0
2015-08-18,24.13,24.21,23.67,23.9,246100,0
2015-08-19,23.7,23.99,23.38,23.74,90400,0
2015-08-20,23.59,23.68,22.88,22.99,133300,0
2015-08-21,22.63,23.17,22.23,22.77,203900,0
2015-08-24,21.63,22.48,21.35,21.72,173813,0
2015-08-25,22.26,22.26,21.39,21.41,177000,0
2015-08-26,21.84,22.35,21.57,22.25,100700,0
2015-08-27,22.45,22.5,21.7,21.96,117300,0
2015-08-28,21.9,21.99,21.07,21.37,118600,0
2015-08-31,21.29,21.64,20.95,21.04,75600,0
2015-09-01,20.66,21.15,20.63,20.77,170000,0
2015-09-02,21.04,22.46,21.04,21.86,243700,0
2015-09-03,21.92,22.12,21.47,21.5,99700,0
2015-09-04,21.23,21.5,21.18,21.28,117100,0
2015-09-08,21.52,21.54,20.86,21.14,431000,0
2015-09-09,21.31,21.41,20.99,21.19,241300,0
2015-09-10,21.14,21.41,21.11,21.19,106902,0
2015-09-11,21,21.19,20.92,21,85600,0
2015-09-14,21.01,21.16,20.94,21,107700,0
2015-09-15,21.05,21.44,21.05,21.35,104900,0
2015-09-16,21.39,21.57,20.9,21.06,122800,0
2015-09-17,21.08,21.58,21.08,21.28,113621,0
2015-09-18,21.05,21.24,20.48,20.71,175900,0
2015-09-21,20.86,20.86,19.96,20.05,84400,0
2015-09-22,19.86,20.13,19.43,19.53,92500,0
2015-09-23,19.62,20.05,19.58,19.86,110000,0
2015-09-24,19.77,19.88,19.59,19.74,89824,0
2015-09-25,19.92,19.92,18.72,18.78,242700,0
2015-09-28,18.73,18.73,17.45,17.69,219985,0
2015-09-29,17.7,18.15,17.34,17.83,284800,0
2015-09-30,18.01,18.27,17.58,17.81,228100,0
2015-10-01,17.78,18.98,17.62,18.86,162000,0
2015-10-02,18.68,19.22,18.51,19.22,111200,0
2015-10-05,19.31,19.6,19.14,19.45,109977,0
2015-10-06,19.37,19.56,18.98,18.99,111000,0
2015-10-07,19.11,20.05,18.93,19.84,133700,0
2015-10-08,19.82,19.87,19.25,19.36,92400,0
2015-10-09,19.44,19.91,19.41,19.81,62100,0
2015-10-12,19.82,20.2,19.72,20.09,64559,0
2015-10-13,20.1,20.83,20.1,20.25,76500,0
2015-10-14,20.32,20.4,19.69,19.9,92100,0
2015-10-15,20,20.1,19.47,20.07,91400,0
2015-10-16,20.18,20.41,19.64,19.93,68500,0
2015-10-19,19.77,20.12,19.74,19.97,55171,0
2015-10-20,20,20.03,19.78,19.79,42871,0
2015-10-21,19.79,19.82,18.92,19.19,70400,0
2015-10-22,19.19,19.21,17.78,18.17,152500,0
2015-10-23,18.3,19.16,18.25,19.07,85300,0
2015-10-26,19,20.11,18.89,20,145200,0
2015-10-27,19.94,20.6,19.94,20.39,142300,0
2015-10-28,20.38,20.65,20.12,20.63,129700,0
2015-10-29,20.63,21.02,20.53,20.6,55300,0
2015-10-30,20.67,20.76,20.41,20.59,85400,0
2015-11-02,20.69,21.72,20.69,21.65,113431,0
2015-11-03,21.54,21.65,21.22,21.29,141700,0
2015-11-04,21.33,21.49,20.9,21.47,117049,0
2015-11-05,22.65,26.13,22.36,25.63,370100,0
2015-11-06,25.54,26.24,25,25.63,272000,0
2015-11-09,25.56,26.13,24.72,25.15,279411,0
2015-11-10,25.15,26.25,24.8,25.29,261200,0
2015-11-11,25.41,25.65,24.97,25.09,71800,0
2015-11-12,24.87,25.01,24.07,24.27,99300,0
2015-11-13,24.1,24.95,23.98,24.33,92100,0
2015-11-16,24.57,25.26,24.29,25.07,197200,0
2015-11-17,25.31,26.35,24.98,25.58,191200,0
2015-11-18,25.55,26.18,25.53,25.97,155700,0
2015-11-19,25.73,25.9,25.05,25.67,146500,0
2015-11-20,25.85,26.8,25.83,26.47,197500,0
2015-11-23,26.54,26.73,26.14,26.33,169200,0
2015-11-24,26.23,26.53,25.89,25.94,187600,0
2015-11-25,26.02,26.58,25.94,26.04,178900,0
2015-11-27,26.02,27.07,25.98,26.5,56100,0
2015-11-30,26.5,26.76,26.14,26.44,201900,0
2015-12-01,26.57,26.89,26.19,26.5,172537,0
2015-12-02,26.47,27,26.28,26.49,174171,0
2015-12-03,26.62,26.85,24.82,24.83,145783,0
2015-12-04,24.84,25.72,24.84,25.5,136400,0
2015-12-07,25.51,25.51,24.36,24.42,151700,0
2015-12-08,24.35,24.92,24.15,24.76,141293,0
2015-12-09,24.58,24.92,24.33,24.43,89100,0
2015-12-10,24.4,24.58,23.86,24.25,138000,0
2015-12-11,23.82,24.16,23.68,23.72,122200,0
2015-12-14,23.65,23.83,22.47,22.65,234750,0
2015-12-15,22.92,23.47,22.69,23.28,206800,0
2015-12-16,23.5,24.13,23.5,24.05,154300,0
2015-12-17,24.08,24.25,23.79,24,202400,0
2015-12-18,23.84,24.16,23.84,23.96,315400,0
2015-12-21,24.08,24.35,23.91,24.26,89700,0
2015-12-22,24.35,24.45,23.7,24.02,121819,0
2015-12-23,24.12,24.41,24.01,24.34,109000,0
2015-12-24,24.36,24.833,24.26,24.48,43861,0
2015-12-28,24.47,24.89,23.99,24.24,144058,0
2015-12-29,24.35,24.58,24.11,24.53,64433,0
2015-12-30,24.54,24.62,24.14,24.41,80506,0
2015-12-31,24.37,24.44,23.89,23.91,77618,0
2016-01-04,23.47,23.67,22.16,22.33,200777,0
2016-01-05,22.46,22.94,22.43,22.87,100863,0
2016-01-06,22.59,23.325,22.44,22.67,165884,0
2016-01-07,22.31,22.74,22.1,22.23,132205,0
2016-01-08,22.29,22.565,21.49,22.07,171869,0
2016-01-11,21.08,22.705,20.78,22.45,170604,0
2016-01-12,22.59,22.98,21.89,22.19,126933,0
2016-01-13,22.3,22.59,20.97,21.31,103126,0
2016-01-14,21.49,22.24,21.33,21.75,106042,0
2016-01-15,21.1,21.8,20.925,21.59,122662,0
2016-01-19,21.73,21.99,20.99,21.43,118500,0
2016-01-20,21.21,22.56,20.98,22.35,158820,0
2016-01-21,22.23,22.4,21.19,21.47,177587,0
2016-01-22,21.86,22.53,21.62,22.36,130627,0
2016-01-25,22.37,22.61,21.82,21.91,105481,0
2016-01-26,21.96,22.24,21.68,21.99,46206,0
2016-01-27,22.06,22.06,21.03,21.1,87029,0
2016-01-28,21.24,21.31,20.4,20.63,79271,0
2016-01-29,20.66,22.38,20.66,22.29,209269,0
2016-02-01,22.25,22.41,21.45,21.61,107220,0
2016-02-02,21.47,22.34,21.335,21.5,119936,0
2016-02-03,21.6,21.85,20.73,21.72,123753,0
2016-02-04,21.6,22.28,21.465,22.07,129472,0
2016-02-05,21.96,22.02,20.8,20.95,147511,0
2016-02-08,20.59,20.59,19.74,20.21,129209,0
2016-02-09,19.99,21,19.95,20.78,95837,0
2016-02-10,21.05,21.335,20.54,20.72,137860,0
2016-02-11,20.32,20.76,20.23,20.35,56971,0
2016-02-12,20.45,20.52,19.6,19.99,119459,0
2016-02-16,20.11,21.36,20.11,21.28,109818,0
2016-02-17,21.41,21.59,21.05,21.39,113310,0
2016-02-18,23.53,27.14,22.64,26,601036,0
2016-02-19,26.05,26.24,25.28,25.32,218616,0
2016-02-22,25.6,26.85,25.6,25.93,257368,0
2016-02-23,25.98,26.4,25.465,25.79,230759,0
2016-02-24,25.27,26.51,25.2,26.45,219659,0
2016-02-25,26.08,26.7,25.775,26.26,166998,0
2016-02-26,26.44,26.96,25.75,25.98,157300,0
2016-02-29,26.2,27.225,25.62,26.22,277460,0
2016-03-01,26.59,26.88,26.1,26.83,186175,0
2016-03-02,26.64,26.97,25.23,25.51,227893,0
2016-03-03,25.57,26.08,25.47,25.51,181569,0
2016-03-04,25.47,26.15,25.21,25.81,136178,0
2016-03-07,25.82,26.37,25.5,25.74,130880,0
2016-03-08,25.63,26.14,25.41,25.55,174737,0
2016-03-09,25.66,26,25.42,25.75,127607,0
2016-03-10,25.98,26.25,25.51,25.92,140224,0
2016-03-11,26,26.18,25.65,25.98,306545,0
2016-03-14,25.97,26.5,25.93,26.41,133128,0
2016-03-15,26.39,26.39,25.78,26.02,88014,0
2016-03-16,25.89,26.4914,25.7,25.99,146643,0
2016-03-17,25.92,25.92,23.98,24.75,156160,0
2016-03-18,24.9,25.59,24.62,24.74,217114,0
2016-03-21,24.61,25,24.41,24.6,99053,0
2016-03-22,24.52,25.06,24.44,24.78,116099,0
2016-03-23,24.61,24.77,24.02,24.5,178802,0
2016-03-24,24.48,24.8,24.32,24.7,109385,0
2016-03-28,24.77,24.77,24.12,24.3,200700,0
2016-03-29,24.32,25.52,24.32,25.33,146788,0
2016-03-30,25.4,25.73,25.15,25.6,101263,0
2016-03-31,25.62,25.77,24.8,24.86,121584,0
2016-04-01,24.69,25.45,24.52,25.44,185614,0
2016-04-04,25.36,25.54,25.01,25.36,110968,0
2016-04-05,25.2,25.385,25.07,25.13,125316,0
2016-04-06,25.05,25.44,24.94,25.34,109038,0
2016-04-07,25.23,25.51,24.97,25.5,177646,0
2016-04-08,25.63,26,25.5,25.74,177589,0
2016-04-11,25.9,25.97,24.12,24.17,114703,0
2016-04-12,24.21,24.84,24.21,24.76,163897,0
2016-04-13,24.96,25.53,24.91,25.4,159257,0
2016-04-14,25.46,25.615,24.98,25.14,79806,0
2016-04-15,25.17,25.31,24.98,25.19,90049,0
2016-04-18,25,25.65,25,25.49,71999,0
2016-04-19,25.58,25.95,25.49,25.8,113709,0
2016-04-20,25.92,26.83,25.92,26.6,110132,0
2016-04-21,26.47,26.78,26.22,26.34,84406,0
2016-04-22,26.28,26.61,26.26,26.48,38871,0
2016-04-25,26.53,26.775,26.31,26.58,138663,0
2016-04-26,26.49,27.52,26.49,27.5,92033,0
2016-04-27,27.46,27.49,26.73,27.12,141988,0
2016-04-28,26.92,27.7,26.92,27.47,103318,0
2016-04-29,26.73,27.08,25.5,26.04,370358,0
2016-05-02,26.13,26.74,26.03,26.54,131100,0
2016-05-03,26.43,26.77,26.17,26.42,102948,0
2016-05-04,26.36,26.49,25.87,26.04,149775,0
2016-05-05,24.21,24.21,21.53,22.84,466098,0
2016-05-06,22.6,22.76,21.81,22.25,288919,0
2016-05-09,22.13,22.52,21.71,21.8,169248,0
2016-05-10,21.97,23.55,21.71,23.23,264147,0
2016-05-11,23.14,23.34,22.2,22.38,180116,0
2016-05-12,22.5,22.5,21.42,21.6,120308,0
2016-05-13,21.5,22.09,21.5,21.99,106212,0
2016-05-16,21.96,22.42,21.9,22.09,92803,0
2016-05-17,22.12,22.18,21.62,21.73,121158,0
2016-05-18,21.67,22.01,21.65,21.95,71724,0
2016-05-19,21.76,22.34,21.64,21.83,100523,0
2016-05-20,21.85,22.24,21.67,22.01,95372,0
2016-05-23,21.99,22.36,21.82,22.25,94749,0
2016-05-24,22.32,22.81,22.32,22.65,93270,0
2016-05-25,22.64,22.92,22.5,22.84,112626,0
2016-05-26,22.8,23.3,22.12,23.26,87398,0
2016-05-27,23.19,23.76,23.07,23.69,138961,0
2016-05-31,23.68,23.68,22.65,22.98,202132,0
2016-06-01,23.03,24.3,23.03,24.12,190176,0
2016-06-02,24.161,24.45,24.01,24.44,99527,0
2016-06-03,24.49,24.49,23.94,24.34,79852,0
2016-06-06,24.31,24.79,24.2979,24.6,102464,0
2016-06-07,24.26,24.78,24,24.34,113454,0
2016-06-08,24.39,24.79,24.27,24.67,110522,0
2016-06-09,24.52,24.86,24.37,24.78,71482,0
2016-06-10,24.65,24.72,24.2,24.56,95990,0
2016-06-13,24.39,24.84,24.39,24.49,89617,0
2016-06-14,24.36,24.74,24.28,24.69,120608,0
2016-06-15,24.71,25.09,24.54,24.71,164570,0
2016-06-16,24.44,24.78,24.12,24.72,133281,0
2016-06-17,24.78,25.12,24.61,24.97,244045,0
2016-06-20,25.18,25.77,25.15,25.21,90778,0
2016-06-21,25.27,25.27,24.77,24.92,72476,0
2016-06-22,24.97,25.3,24.57,24.6,49923,0
2016-06-23,24.86,25.02,24.6,24.82,73344,0
2016-06-24,23.95,24.24,23.63,23.68,271481,0
2016-06-27,23.54,23.64,23.02,23.27,119787,0
2016-06-28,23.4,23.98,23.4,23.79,111492,0
2016-06-29,23.95,24.46,23.95,24.35,74122,0
2016-06-30,24.42,24.48,24.16,24.43,81050,0
2016-07-01,24.32,24.86,24.12,24.39,59220,0
2016-07-05,24.18,24.63,24.141,24.46,70328,0
2016-07-06,24.34,24.845,24.34,24.75,55529,0
2016-07-07,24.87,25.09,24.66,24.91,70550,0
2016-07-08,25.07,25.5,24.72,25.5,91820,0
2016-07-11,25.66,25.83,25.21,25.61,78435,0
2016-07-12,25.76,26.43,24.97,26.3,131076,0
2016-07-13,26.42,26.55,26.1401,26.53,77715,0
2016-07-14,26.64,26.74,26.25,26.28,59150,0
2016-07-15,26.45,26.6499,26.19,26.42,80860,0
2016-07-18,26.4,26.68,26.09,26.31,40705,0
2016-07-19,26.28,26.4,25.87,26.07,35866,0
2016-07-20,26.07,26.55,25.95,26.4,54976,0
2016-07-21,26.35,26.58,26.04,26.38,40622,0
2016-07-22,26.41,26.86,25.81,26.55,100803,0
2016-07-25,26.63,26.63,25.94,26.22,50780,0
2016-07-26,26.32,26.35,25.7,25.86,113109,0
2016-07-27,25.86,26.06,25.55,25.75,49110,0
2016-07-28,25.74,26.1,25.05,25.63,61557,0
2016-07-29,25.5,25.5,24.81,24.85,123622,0
2016-08-01,24.88,25.1,24.595,24.89,113542,0
2016-08-02,24.95,25.05,24.45,24.49,83180,0
2016-08-03,24.41,25.3,24.16,25.28,149620,0
2016-08-04,24.77,24.77,22.45,23.46,216814,0
2016-08-05,23.41,23.67,22.48,23.25,254595,0
2016-08-08,23.38,23.62,22.64,22.81,163726,0
2016-08-09,22.92,23.04,22.58,22.59,117440,0
2016-08-10,22.59,23.2,22.52,22.76,141992,0
2016-08-11,22.72,23.02,22.5,22.51,172456,0
2016-08-12,22.56,22.96,22.47,22.66,172485,0
2016-08-15,22.68,23.07,22.45,22.86,220153,0
2016-08-16,22.89,22.92,22.25,22.69,157434,0
2016-08-17,22.7,22.81,22.18,22.43,118396,0
2016-08-18,22.4,22.97,22.35,22.68,114794,0
2016-08-19,22.6,22.83,22.3875,22.74,105269,0
2016-08-22,22.67,22.89,22.53,22.84,98752,0
2016-08-23,22.82,23.32,22.7,22.79,79473,0
2016-08-24,22.71,22.84,22.44,22.58,107991,0
2016-08-25,22.59,23.05,22.49,22.57,101946,0
2016-08-26,22.57,22.7,21.86,21.9,74792,0
2016-08-29,21.88,22.08,21.67,21.67,103815,0
2016-08-30,21.76,22.16,21.76,22.08,108120,0
2016-08-31,22.07,22.07,21.73,21.89,74995,0
2016-09-01,21.83,22.11,21.44,22.08,98249,0
2016-09-02,22.18,22.57,22.12,22.39,62575,0
2016-09-06,22.33,22.38,22.01,22.2,76934,0
2016-09-07,22.24,22.9,22.24,22.75,125004,0
2016-09-08,22.73,23.24,22.69,23.2,110235,0
2016-09-09,23.02,23.04,22.26,22.27,131951,0
2016-09-12,22.13,22.36,21.94,22.34,105816,0
2016-09-13,22.09,22.26,21.69,22.11,137738,0
2016-09-14,22.14,22.73,21.7,21.71,89163,0
2016-09-15,21.78,22.16,21.51,22.16,133793,0
2016-09-16,22.15,22.42,21.9,22.1,141089,0
2016-09-19,22.21,22.38,21.83,21.89,45201,0
2016-09-20,21.9,22.39,21.64,21.74,81273,0
2016-09-21,21.86,22.48,21.86,22.43,68934,0
2016-09-22,22.46,22.71,21.97,22.2,176604,0
2016-09-23,22.24,22.34,21.69,21.71,105198,0
2016-09-26,21.68,22.03,21.485,21.84,105270,0
2016-09-27,21.98,22.26,21.77,21.85,71269,0
2016-09-28,21.84,22.1,21.5,21.86,70973,0
2016-09-29,21.87,22.03,21.33,21.51,77323,0
2016-09-30,21.63,22.05,21.32,21.93,104583,0
2016-10-03,21.86,21.94,21.44,21.49,84216,0
2016-10-04,21.49,21.71,21.31,21.51,127181,0
2016-10-05,21.58,21.95,21.355,21.69,57264,0
2016-10-06,21.59,22.09,21.17,21.43,45117,0
2016-10-07,21.5,21.52,20.97,21.5,52797,0
2016-10-10,21.58,22.16,21.58,21.84,97437,0
2016-10-11,21.85,22.02,21.27,21.34,81193,0
2016-10-12,21.39,22,21.13,21.89,229861,0
2016-10-13,21.81,21.81,21.19,21.41,110875,0
2016-10-14,21.5,21.62,21.33,21.54,63786,0
2016-10-17,21.56,21.7,21.41,21.53,54001,0
2016-10-18,21.69,22.13,21.66,21.88,103553,0
2016-10-19,21.89,22.01,21.65,21.89,35623,0
2016-10-20,21.82,22.19,21.75,22.01,33664,0
2016-10-21,21.83,21.84,21.58,21.77,40337,0
2016-10-24,21.82,22.14,21.74,21.96,36672,0
2016-10-25,21.88,22.21,21.66,21.85,54509,0
2016-10-26,21.7,21.99,21.31,21.41,36067,0
2016-10-27,21.55,21.69,21.23,21.4,40334,0
2016-10-28,21.35,21.35,20.395,20.43,55231,0
2016-10-31,20.53,20.75,20.48,20.68,37186,0
2016-11-01,20.64,20.64,20.19,20.25,58422,0
2016-11-02,20.17,20.63,20.035,20.37,47359,0
2016-11-03,20.05,20.1212,18.62,19.16,142574,0
2016-11-04,18.93,19.37,18.87,19,123935,0
2016-11-07,19.37,20.09,19.37,19.94,119906,0
2016-11-08,19.9,20.04,19.72,19.82,55217,0
2016-11-09,19.78,20.04,19.21,19.99,94663,0
2016-11-10,20,21.75,19.77,21.52,200065,0
2016-11-11,21.56,22.08,21.01,22.05,252049,0
2016-11-14,22.25,22.84,21.91,22.59,361813,0
2016-11-15,22.54,22.5561,21.57,21.83,128598,0
2016-11-16,21.76,22.1899,21.65,21.87,88569,0
2016-11-17,21.81,22.14,21.81,21.98,58226,0
2016-11-18,22.08,22.35,22.04,22.31,58772,0
2016-11-21,22.3,22.41,21.78,22.07,42642,0
2016-11-22,22.13,22.27,21.78,22.26,98995,0
2016-11-23,22.13,22.41,21.88,22.4,77638,0
2016-11-25,22.28,22.48,22.05,22.42,22920,0
2016-11-28,22.17,22.39,22.03,22.23,61722,0
2016-11-29,22.23,22.48,21.97,22.44,98445,0
2016-11-30,22.43,22.49,22.2,22.28,77808,0
2016-12-01,22.28,22.92,22.22,22.5,67346,0
2016-12-02,22.46,22.74,22.03,22.13,66300,0
2016-12-05,22.17,22.92,22.17,22.4,149659,0
2016-12-06,22.46,22.7,22.1,22.34,111377,0
2016-12-07,22.28,22.8,22.18,22.7,68867,0
2016-12-08,22.7,22.89,22.49,22.76,86548,0
2016-12-09,22.8,23,22.63,22.91,108966,0
2016-12-12,22.96,23.42,22.9,23.31,105038,0
2016-12-13,23.49,23.92,23.46,23.68,63567,0
2016-12-14,23.7,23.7,23.24,23.26,41755,0
2016-12-15,23.19,23.645,23.12,23.38,87496,0
2016-12-16,23.5,23.58,23.26,23.46,175294,0
2016-12-19,23.55,23.59,22.99,23.09,57471,0
2016-12-20,23.21,23.545,22.74,23.37,59016,0
2016-12-21,23.29,23.29,23.05,23.16,104996,0
2016-12-22,23.11,23.17,22.49,22.5,32458,0
2016-12-23,22.61,22.79,22.33,22.59,43174,0
2016-12-27,22.61,22.89,22.529,22.58,27287,0
2016-12-28,22.6,22.71,22.1,22.15,32649,0
2016-12-29,22.16,22.26,21.76,21.84,41091,0
2016-12-30,21.64,22.25,20.58,20.7,83489,0
2017-01-03,20.81,21.38,20.6,21.31,231682,0
2017-01-04,21.32,21.63,21.25,21.47,77048,0
2017-01-05,21.36,21.79,21.11,21.24,38180,0
2017-01-06,21.36,21.48,20.97,21.27,32664,0
2017-01-09,21.11,21.25,20.82,20.94,35124,0
2017-01-10,21.03,21.56,21.03,21.42,60813,0
2017-01-11,21.49,21.54,21.07,21.17,39175,0
2017-01-12,20.99,21.09,20.51,20.56,31883,0
2017-01-13,20.7,21.12,20.43,21.09,40661,0
2017-01-17,20.96,20.96,20.36,20.4,44269,0
2017-01-18,20.56,20.865,19.76,19.81,50033,0
2017-01-19,19.86,19.905,19.31,19.42,54374,0
2017-01-20,19.35,19.99,19.33,19.74,51375,0
2017-01-23,19.79,20.14,19.45,19.64,48706,0
2017-01-24,19.66,19.85,19.43,19.74,50038,0
2017-01-25,19.81,20.22,19.54,20.14,41068,0
2017-01-26,20.03,20.06,19.66,19.73,34422,0
2017-01-27,19.69,19.69,19.22,19.28,44359,0
2017-01-30,19.22,19.22,18.85,19.02,45307,0
2017-01-31,19,19.18,18.92,19.11,86442,0
2017-02-01,19.18,19.43,18.81,19,153086,0
2017-02-02,19.06,19.42,18.76,18.93,112091,0
2017-02-03,19.05,20.02,18.9,20,97373,0
2017-02-06,19.97,20.105,19.63,19.67,49374,0
2017-02-07,19.73,19.73,18.96,18.99,93415,0
2017-02-08,18.86,19.3,18.682,19.24,45421,0
2017-02-09,19.27,19.72,19.15,19.42,39827,0
2017-02-10,19.49,19.61,19.24,19.28,31739,0
2017-02-13,19.36,19.63,18.93,19.11,43417,0
2017-02-14,18.97,19.08,18.85,18.98,95638,0
2017-02-15,18.88,19,18.68,18.81,89896,0
2017-02-16,18.89,18.9599,18.32,18.35,103351,0
2017-02-17,18.18,18.34,18.06,18.33,84172,0
2017-02-21,18.14,18.79,18.14,18.75,80681,0
2017-02-22,18.54,19.08,18.54,19.02,52176,0
2017-02-23,18.9,19.35,18.6401,19.27,51503,0
2017-02-24,18.98,19.24,18.7701,19.17,49543,0
2017-02-27,19.07,19.15,18.64,18.81,62947,0
2017-02-28,18.63,18.82,18.47,18.67,85060,0
2017-03-01,18.83,19.2699,18.58,19.12,88867,0
2017-03-02,18.57,18.91,18.25,18.68,148420,0
2017-03-03,18.59,18.68,18.15,18.24,108951,0
2017-03-06,17.97,18.34,17.7,17.74,167643,0
2017-03-07,17.6,18.21,17.265,17.88,161397,0
2017-03-08,17.77,18.01,17.04,17.09,108163,0
2017-03-09,17.13,17.32,16.65,16.68,87128,0
2017-03-10,16.71,17.2,16.71,17.17,109104,0
2017-03-13,17.19,17.19,16.87,17.02,77419,0
2017-03-14,16.88,17.15,16.595,17.12,484558,0
2017-03-15,17.1,18.05,17.03,18,100784,0
2017-03-16,17.98,18.13,17.17,17.22,152477,0
2017-03-17,17.2,17.41,17.02,17.18,275147,0
2017-03-20,17.17,17.23,16.875,17.06,98519,0
2017-03-21,17.18,17.2,16.81,16.83,139965,0
2017-03-22,16.83,17.145,16.49,16.67,105397,0
2017-03-23,16.65,16.875,16.54,16.6,93767,0
2017-03-24,16.62,16.8,16.55,16.73,105488,0
2017-03-27,16.53,17.12,16.5,17.02,109213,0
2017-03-28,16.93,17.21,16.82,17.11,86602,0
2017-03-29,17.02,17.37,16.85,17.24,65705,0
2017-03-30,17.24,17.47,17.2,17.38,91177,0
2017-03-31,17.3,17.69,17.14,17.57,169685,0
2017-04-03,17.6,17.73,17.18,17.68,182860,0
2017-04-04,17.71,18.04,17.48,17.85,189144,0
2017-04-05,17.98,18.14,17.68,17.68,113331,0
2017-04-06,17.66,18.08,17.56,18.04,57133,0
2017-04-07,17.99,18.315,17.86,18.05,57069,0
2017-04-10,18.06,18.49,18.06,18.25,51481,0
2017-04-11,18.15,18.58,18.09,18.48,56424,0
2017-04-12,18.38,18.59,18.215,18.38,86018,0
2017-04-13,18.25,18.41,17.62,17.87,125146,0
2017-04-17,17.9,18.19,17.8,18.15,56501,0
2017-04-18,18.08,18.08,17.77,18.06,76967,0
2017-04-19,18.11,18.345,17.95,18.04,77339,0
2017-04-20,18.17,18.66,18.04,18.5,48448,0
2017-04-21,18.45,18.55,18.25,18.31,63564,0
2017-04-24,18.66,18.79,18.48,18.62,52389,0
2017-04-25,18.78,18.855,18.19,18.21,83366,0
2017-04-26,18.22,18.67,18.22,18.29,139079,0
2017-04-27,18.45,18.67,18.12,18.13,42344,0
2017-04-28,18.25,18.38,18.07,18.1,194990,0
2017-05-01,18.14,18.245,17.99,18.16,110617,0
2017-05-02,18.15,18.47,18.14,18.26,79113,0
2017-05-03,18.31,18.48,17.88,17.91,67872,0
2017-05-04,17.85,18.04,17.75,18.01,36029,0
2017-05-05,18.15,18.15,17.88,18.08,41342,0
2017-05-08,18.09,18.26,17.995,18.21,44489,0
2017-05-09,17.1,17.9,16.7001,17.58,104862,0
2017-05-10,17.6,17.74,17.44,17.53,84352,0
2017-05-11,17.39,17.43,17.09,17.28,67269,0
2017-05-12,17.18,17.18,16.55,16.6,89630,0
2017-05-15,16.67,16.8,16.23,16.5,97118,0
2017-05-16,16.51,16.51,16.03,16.27,73831,0
2017-05-17,15.97,16.32,15.84,16.22,164813,0
2017-05-18,16.25,16.37,15.99,16.25,125070,0
2017-05-19,16.23,16.55,16.06,16.22,110906,0
2017-05-22,16.22,16.24,15.82,16.09,84495,0
2017-05-23,16.15,16.48,15.81,16.43,102162,0
2017-05-24,16.45,16.865,16.108,16.34,60381,0
2017-05-25,16.38,16.79,16.21,16.57,91800,0
2017-05-26,16.55,16.67,16.335,16.63,45090,0
2017-05-30,16.56,16.57,16.32,16.54,94883,0
2017-05-31,16.58,16.58,16.24,16.27,72166,0
2017-06-01,16.31,17,16.31,16.84,54691,0
2017-06-02,16.84,17.26,16.8,16.95,68239,0
2017-06-05,16.94,16.99,16.61,16.75,36798,0
2017-06-06,16.62,16.73,16.42,16.53,33844,0
2017-06-07,16.65,17.26,16.47,16.55,62743,0
2017-06-08,16.52,16.67,16.32,16.59,61229,0
2017-06-09,16.54,17.09,16.54,16.94,85584,0
2017-06-12,16.96,17.23,16.69,16.81,67246,0
2017-06-13,16.8,17.08,16.63,16.68,57591,0
2017-06-14,16.71,16.8003,16.47,16.54,39180,0
2017-06-15,16.49,16.79,16.37,16.54,55406,0
2017-06-16,16.22,16.69,16.19,16.52,206506,0
2017-06-19,16.65,16.96,16.37,16.4,104227,0
2017-06-20,16.43,16.75,16.43,16.5,51476,0
2017-06-21,16.51,16.9,16.37,16.4,100202,0
2017-06-22,16.38,17.27,16.38,17.14,40992,0
2017-06-23,17.15,17.17,16.67,16.97,291323,0
2017-06-26,16.98,17.12,16.82,16.96,53894,0
2017-06-27,16.95,17.06,16.625,16.84,29999,0
2017-06-28,16.92,17.33,16.86,17.12,58896,0
2017-06-29,17.14,17.14,16.635,16.75,73218,0
2017-06-30,16.75,17.11,16.58,16.91,87703,0
2017-07-03,16.98,17.4,16.98,17.17,21359,0
2017-07-05,17.16,17.16,16.5401,16.64,59221,0
2017-07-06,16.63,16.75,16.25,16.39,115057,0
2017-07-07,16.44,16.84,16.43,16.71,49726,0
2017-07-10,16.61,16.61,16.07,16.14,62515,0
2017-07-11,16.18,16.33,15.82,16.01,69533,0
2017-07-12,16,16.45,16,16.13,116478,0
2017-07-13,16.06,16.11,15.72,16.1,65720,0
2017-07-14,16.15,16.21,16.004,16.12,67362,0
2017-07-17,16.12,16.18,15.98,16.14,42472,0
2017-07-18,16.13,16.38,15.65,15.83,55791,0
2017-07-19,15.86,16.01,15.78,15.8,54483,0
2017-07-20,15.79,15.86,15.71,15.73,20828,0
2017-07-21,15.81,15.81,15.51,15.62,77551,0
2017-07-24,15.62,16.1,15.26,15.6,73673,0
2017-07-25,15.67,15.77,15.42,15.57,41929,0
2017-07-26,15.56,15.67,15.47,15.6,40240,0
2017-07-27,15.57,15.71,15.051,15.16,56134,0
2017-07-28,15.15,15.61,15.09,15.56,53041,0
2017-07-31,15.56,16,15.31,15.48,84489,0
2017-08-01,15.51,15.68,15.15,15.3,65794,0
2017-08-02,15.32,15.59,15.1226,15.3,46128,0
2017-08-03,15.3,15.5,15.23,15.27,44074,0
2017-08-04,15.24,15.48,15.18,15.26,44656,0
2017-08-07,15.16,15.65,15.16,15.58,54817,0
2017-08-08,16.75,20.29,16.7406,19.29,408384,0
2017-08-09,20.3,22.42,20.3,21.26,276796,0
2017-08-10,21.28,22.605,21.23,22.35,221845,0
2017-08-11,21.91,22.4,21.864,22.22,202594,0
2017-08-14,22.79,23.8299,22.58,23.35,204212,0
2017-08-15,23.34,23.9,23.025,23.75,116417,0
2017-08-16,23.99,24.1,23.474,23.64,170926,0
2017-08-17,23.58,24.11,23.41,23.43,156536,0
2017-08-18,23.24,23.5,23.021,23.2,208575,0
2017-08-21,23.15,23.45,22.88,23.28,151103,0
2017-08-22,23.3,24.03,23.24,23.57,208271,0
2017-08-23,23.53,24.01,23.4166,23.89,95307,0
2017-08-24,23.99,24.41,23.7,24.4,122444,0
2017-08-25,24.48,24.56,24.18,24.5,63251,0
2017-08-28,24.65,24.73,24.39,24.51,103930,0
2017-08-29,24.42,24.74,24.13,24.69,101020,0
2017-08-30,24.57,24.95,24.42,24.5,107018,0
2017-08-31,24.52,25.41,24.43,24.71,203476,0
2017-09-01,24.69,24.77,24.28,24.39,66656,0
2017-09-05,24.21,24.41,23.86,23.9,157031,0
2017-09-06,23.85,24.68,23.83,24.5,136550,0
2017-09-07,24.56,24.56,23.94,24,121389,0
2017-09-08,24.02,24.3,23.825,24.11,93140,0
2017-09-11,24.09,24.18,23.96,24.08,102492,0
2017-09-12,24.06,24.18,23.92,23.99,77230,0
2017-09-13,24,24.65,24,24.44,135361,0
2017-09-14,24.47,24.49,24.13,24.15,159412,0
2017-09-15,24.31,24.75,23.91,24.44,268372,0
2017-09-18,24.44,25.07,24.21,24.35,239230,0
2017-09-19,24.48,24.48,23.76,23.86,174141,0
2017-09-20,23.76,23.93,23.54,23.65,223620,0
2017-09-21,23.67,24.065,23.615,23.75,197256,0
2017-09-22,23.8,23.83,23.4,23.54,333860,0
2017-09-25,23.57,24.05,22.87,22.95,378600,0
2017-09-26,22.96,23.68,21.73,21.74,600040,0
2017-09-27,21.92,22.42,21.14,21.23,591979,0
2017-09-28,21.21,23.08,21.195,22.97,501774,0
2017-09-29,22.93,24.31,22.7,23.68,492422,0
2017-10-02,23.86,24.15,23.52,24.14,228442,0
2017-10-03,23.96,24.2,23.77,24.08,317694,0
2017-10-04,24.17,24.55,24.08,24.33,228898,0
2017-10-05,24.27,24.27,23.86,23.99,167381,0
2017-10-06,23.82,24.12,23.82,23.96,124037,0
2017-10-09,23.9,24.07,23.72,23.97,187049,0
2017-10-10,23.91,24.14,23.7,23.92,124678,0
2017-10-11,24,24.09,23.79,23.85,173872,0
2017-10-12,23.91,24.479,23.8125,24.14,105291,0
2017-10-13,24.02,24.29,23.75,23.99,167429,0
2017-10-16,23.9,24.15,23.5821,23.61,110237,0
2017-10-17,23.55,23.74,23.42,23.66,141303,0
2017-10-18,23.76,24.03,23.68,23.82,134242,0
2017-10-19,23.84,24.14,23.55,24.12,105672,0
2017-10-20,24.19,24.39,24.17,24.19,71999,0
2017-10-23,24.12,24.35,24.07,24.22,115345,0
2017-10-24,24.16,24.23,23.68,23.93,77100,0
2017-10-25,23.95,24.01,23.45,23.47,180880,0
2017-10-26,23.58,23.65,23.34,23.37,89497,0
2017-10-27,23.33,23.89,23.33,23.69,185182,0
2017-10-30,23.76,23.86,23.37,23.55,69850,0
2017-10-31,23.63,24.16,23.6,24.01,115531,0
2017-11-01,24.16,24.45,23.73,24.05,62857,0
2017-11-02,23.98,24.35,23.96,24.02,93388,0
2017-11-03,24.09,24.27,23.87,24.2,83404,0
2017-11-06,24.2,24.41,24.03,24.26,90580,0
2017-11-07,24.19,24.34,24.15,24.19,90998,0
2017-11-08,24.05,24.6,23.96,24.37,224601,0
2017-11-09,25.65,27.56,25.06,27.33,446267,0
2017-11-10,27.39,27.61,25.82,26.48,210207,0
