Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,1.35,1.35,1.25,1.3,2600,0
2005-03-01,1.25,1.25,1.25,1.25,500,0
2005-03-02,1.3,1.3,1.3,1.3,1500,0
2005-03-03,1.35,1.35,1.3,1.3,2400,0
2005-03-04,1.4,1.6,1.4,1.6,1000,0
2005-03-07,1.3,1.4,1.3,1.4,1000,0
2005-03-08,1.3,1.3,1.3,1.3,139,0
2005-03-09,1.4,1.4,1.4,1.4,200,0
2005-03-10,1.4,1.4,1.4,1.4,2750,0
2005-03-15,1.4,1.4,1.4,1.4,1000,0
2005-03-23,1.35,1.35,1.35,1.35,300,0
2005-03-24,1.35,1.35,1.35,1.35,300,0
2005-03-29,1.35,1.35,1.35,1.35,1250,0
2005-03-30,1.35,1.35,1.15,1.2,13050,0
2005-03-31,1.12,1.12,0.95,1,18646,0
2005-04-01,1,1.05,0.75,1.05,10314,0
2005-04-04,1.01,1.05,1.01,1.05,10210,0
2005-04-05,1.01,1.05,1.01,1.05,5200,0
2005-04-06,1.3,1.3,1.2,1.2,2100,0
2005-04-07,1.01,1.05,1.01,1.05,3700,0
2005-04-08,1.1,1.1,1.05,1.05,3000,0
2005-04-11,1,1.01,1,1.01,1300,0
2005-04-13,1.05,1.05,1.05,1.05,200,0
2005-04-14,1.05,1.05,1.05,1.05,200,0
2005-04-18,1.1,1.2,1.1,1.15,4602,0
2005-04-21,1.1,1.1,1.1,1.1,1000,0
2005-04-22,1.1,1.1,1.1,1.1,400,0
2005-04-28,1.01,1.07,1.01,1.07,10625,0
2005-05-02,1.12,1.12,1.12,1.12,500,0
2005-05-05,1.12,1.12,1.12,1.12,125,0
2005-05-06,1.12,1.25,1.12,1.2,1268,0
2005-05-09,1.2,1.3,1.2,1.25,6032,0
2005-05-10,1.25,1.3,1.25,1.3,400,0
2005-05-17,1.37,1.37,1.37,1.37,1000,0
2005-05-23,1.25,1.25,1.2,1.25,5790,0
2005-05-25,1.25,1.25,1.05,1.25,13100,0
2005-05-26,1.05,1.25,1.05,1.25,1000,0
2005-05-27,1.05,1.05,1.05,1.05,250,0
2005-05-31,1.25,1.25,0.75,1.1,5300,0
2005-06-01,0.75,1.05,0.75,1,7903,0
2005-06-02,0.8,1.05,0.8,1.05,400,0
2005-06-06,0.8,1.05,0.8,1.05,700,0
2005-06-08,0.8,1,0.8,1,1000,0
2005-06-10,1.05,1.05,1.05,1.05,100,0
2005-06-14,1,1.05,0.85,1.05,7600,0
2005-06-16,1.05,1.05,1,1.05,4796,0
2005-06-20,1.05,1.05,1.01,1.05,3102,0
2005-06-21,1.05,1.05,1.05,1.05,400,0
2005-06-22,1.05,1.05,0.94,1.05,9000,0
2005-06-23,1.05,1.05,1.05,1.05,1800,0
2005-06-24,1.05,1.05,0.85,1.01,11519,0
2005-06-27,0.95,1.01,0.95,1.01,7600,0
2005-06-29,1.01,1.01,1.01,1.01,1500,0
2005-06-30,1.01,1.01,1.01,1.01,200,0
2005-07-05,1.08,1.08,1,1.05,4000,0
2005-07-06,1.08,1.08,1.08,1.08,1000,0
2005-07-07,1.1,1.1,1.1,1.1,1400,0
2005-07-11,1.1,1.1,1.1,1.1,1000,0
2005-07-12,1.2,1.25,1.2,1.25,8100,0
2005-07-14,1.3,1.3,1.3,1.3,6500,0
2005-07-18,1.3,1.3,1.3,1.3,100,0
2005-07-19,1.3,1.34,1.3,1.34,700,0
2005-07-20,1.34,1.34,1.34,1.34,150,0
2005-07-25,1.34,1.34,0.75,1.3,14684,0
2005-07-26,1.25,1.26,1.25,1.26,1700,0
2005-07-27,1.25,1.27,1.25,1.27,1600,0
2005-07-28,1.3,1.3,1.27,1.27,1700,0
2005-08-01,1.3,1.55,1.3,1.5,2300,0
2005-08-02,1.48,1.55,1.45,1.55,14680,0
2005-08-03,1.5,1.55,1.5,1.55,4646,0
2005-08-04,1.35,1.55,1.33,1.55,1285,0
2005-08-05,1.54,2,1.54,2,6300,0
2005-08-08,1.84,1.9,1.54,1.9,6862,0
2005-08-09,1.33,1.9,1.33,1.9,1300,0
2005-08-11,1.55,1.9,1.55,1.9,700,0
2005-08-15,1.56,1.9,1.56,1.9,1100,0
2005-08-16,1.6,1.8,1.6,1.8,500,0
2005-08-17,1.6,1.9,1.6,1.9,200,0
2005-08-24,1.6,1.65,1.6,1.6,8840,0
2005-08-26,1.8,1.8,1.6,1.8,5517,0
2005-08-29,1.8,1.8,1.8,1.8,100,0
2005-08-31,1.7,1.8,1.7,1.8,300,0
2005-09-01,1.7,1.75,1.6,1.6,9400,0
2005-09-02,1.6,1.6,1.6,1.6,2700,0
2005-09-06,1.6,1.7,1.6,1.7,400,0
2005-09-07,1.6,1.6,1.5,1.5,5200,0
2005-09-08,1.6,1.7,1.6,1.7,1625,0
2005-09-09,1.6,1.7,1.6,1.7,560,0
2005-09-12,1.6,1.6,1.6,1.6,2650,0
2005-09-13,1.6,1.6,1.6,1.6,1500,0
2005-09-15,1.5,1.65,1.5,1.65,500,0
2005-09-22,1.5,1.5,1.5,1.5,5900,0
2005-09-23,1.5,1.5,1.5,1.5,1000,0
2005-09-26,1.45,1.45,1.45,1.45,5200,0
2005-09-27,1.45,1.45,1.45,1.45,1000,0
2005-09-28,1.4,1.4,1.4,1.4,300,0
2005-09-29,1.4,1.4,1.4,1.4,200,0
2005-10-03,1.45,1.45,1.2,1.2,6800,0
2005-10-04,1.2,1.25,1.2,1.25,15180,0
2005-10-05,1.25,1.25,1.25,1.25,600,0
2005-10-07,1.25,1.25,1.25,1.25,100,0
2005-10-10,1.25,1.25,1.25,1.25,100,0
2005-10-11,1.25,1.25,1.25,1.25,200,0
2005-10-13,1.25,1.25,1.01,1.01,6600,0
2005-10-14,1,1,1,1,1500,0
2005-10-19,1.5,1.5,1.05,1.05,600,0
2005-10-20,1.6,1.6,1.6,1.6,100,0
2005-10-21,1,1,1,1,2835,0
2005-10-24,1,1,1,1,5500,0
2005-10-26,1.35,1.6,1.25,1.25,2000,0
2005-10-28,0.81,0.9,0.81,0.9,2800,0
2005-10-31,1,1,0.9,0.9,5275,0
2005-11-01,1.02,1.02,0.95,0.97,18500,0
2005-11-02,1,1,0.8,1,50600,0
2005-11-03,0.8,0.8,0.8,0.8,5400,0
2005-11-04,0.8,0.8,0.8,0.8,300,0
2005-11-07,0.85,0.85,0.8,0.8,133400,0
2005-11-08,0.8,0.86,0.8,0.86,53500,0
2005-11-09,0.86,0.87,0.86,0.87,12763,0
2005-11-10,0.87,0.87,0.87,0.87,500,0
2005-11-11,0.88,0.88,0.88,0.88,2250,0
2005-11-14,0.89,0.89,0.89,0.89,100,0
2005-11-15,1.01,1.08,1.01,1.01,6680,0
2005-11-17,1.02,1.02,1.01,1.01,2000,0
2005-11-18,1.05,1.3,1.05,1.1,12500,0
2005-11-22,1.2,1.25,1.15,1.25,8325,0
2005-11-23,1.3,1.3,1.26,1.26,4000,0
2005-11-25,1.35,1.35,1.35,1.35,200,0
2005-11-28,1.49,1.5,1.49,1.5,3885,0
2005-11-29,1.5,1.5,1.5,1.5,235,0
2005-11-30,1.5,1.5,1.5,1.5,7800,0
2005-12-01,1.25,1.5,1.25,1.5,1100,0
2005-12-02,1.5,1.5,1.5,1.5,700,0
2005-12-05,1.55,1.55,1.55,1.55,500,0
2005-12-06,1.55,1.65,1.55,1.6,5100,0
2005-12-07,1.65,1.65,1.65,1.65,183,0
2005-12-08,1.65,1.65,1.65,1.65,700,0
2005-12-09,1.65,1.65,1.65,1.65,1600,0
2005-12-12,1.65,1.65,1.65,1.65,200,0
2005-12-13,1.65,1.65,1.01,1.5,3000,0
2005-12-14,1.5,1.5,1.5,1.5,4000,0
2005-12-16,1.08,1.5,1.08,1.5,3500,0
2005-12-20,1.35,1.35,1.35,1.35,600,0
2005-12-21,1.15,1.15,1.06,1.06,2400,0
2005-12-22,1.2,1.2,1.01,1.05,4600,0
2005-12-23,1.05,1.08,1.05,1.08,2100,0
2005-12-27,1.01,1.02,0.75,0.81,10900,0
2005-12-28,0.81,0.81,0.81,0.81,1100,0
2005-12-29,0.81,0.81,0.81,0.81,3500,0
2005-12-30,0.82,0.82,0.82,0.82,1720,0
2006-01-05,0.97,0.97,0.97,0.97,1000,0
2006-01-09,0.99,1.4,0.99,1.4,6600,0
2006-01-11,0.9,0.9,0.9,0.9,3000,0
2006-01-18,1,1,1,1,6341,0
2006-01-24,1.05,1.05,1,1.05,11250,0
2006-01-25,1.05,1.05,0.9,1.05,5593,0
2006-01-26,0.9,0.9,0.8,0.9,20849,0
2006-01-31,0.75,0.75,0.75,0.75,1000,0
2006-02-02,0.95,1.05,0.7,1,22860,0
2006-02-07,1.05,1.05,1,1,2700,0
2006-02-08,0.7,1,0.7,1,2700,0
2006-02-10,0.8,0.8,0.8,0.8,3000,0
2006-02-16,0.76,0.85,0.76,0.85,2900,0
2006-02-22,0.85,0.85,0.85,0.85,100,0
2006-02-24,0.65,0.87,0.65,0.87,3600,0
2006-03-01,1,1.2,1,1.2,17795,0
2006-03-03,0.85,0.85,0.85,0.85,865,0
2006-03-06,0.85,1.2,0.85,0.85,1500,0
2006-03-08,1.05,1.2,1.05,1.2,2000,0
2006-03-09,1.15,1.26,1.15,1.25,17725,0
2006-03-10,1.25,1.25,1.25,1.25,16100,0
2006-03-13,1.27,1.29,1.27,1.27,2200,0
2006-03-14,1.3,1.6,1.29,1.6,7845,0
2006-03-15,1.6,1.6,1.6,1.6,9600,0
2006-03-16,1.6,1.6,1.6,1.6,2131,0
2006-03-20,1.55,1.6,1.5,1.55,23600,0
2006-03-21,1.6,1.6,1.6,1.6,3100,0
2006-03-23,1.51,1.51,1.2,1.5,1400,0
2006-03-24,1.6,1.6,1.6,1.6,1200,0
2006-03-28,1.6,1.65,1.6,1.65,1100,0
2006-03-29,1.55,1.55,1.55,1.55,1900,0
2006-04-03,1.55,1.55,1.55,1.55,723,0
2006-04-04,1.6,1.6,1.45,1.45,2000,0
2006-04-05,1.55,1.6,1.55,1.6,5700,0
2006-04-07,1.6,1.8,1.5,1.5,6550,0
2006-04-10,1.75,1.75,1.75,1.75,1000,0
2006-04-11,1.7,1.7,1.7,1.7,600,0
2006-04-12,1.6,1.6,1.6,1.6,800,0
2006-04-13,1.75,1.75,1.75,1.75,1000,0
2006-04-17,1.65,1.65,1.65,1.65,300,0
2006-04-24,1.6,1.6,1.6,1.6,100,0
2006-04-25,1.6,1.6,1.6,1.6,1000,0
2006-04-26,1.6,1.6,1.6,1.6,1000,0
2006-04-27,1.4,1.4,1.1,1.1,5000,0
2006-04-28,1.15,1.15,1.05,1.05,300,0
2006-05-08,1.05,1.05,1.05,1.05,800,0
2006-05-15,1.05,1.05,1.05,1.05,300,0
2006-05-16,1.05,1.05,1.05,1.05,1000,0
2006-05-23,1.05,1.06,1.01,1.06,2862,0
2006-05-25,1.06,1.06,1.06,1.06,862,0
2006-05-30,1.06,1.06,1.06,1.06,201,0
2006-05-31,1.06,1.06,0.8,0.86,6588,0
2006-06-01,0.88,1.1,0.86,0.86,12734,0
2006-06-06,0.82,0.85,0.82,0.82,5340,0
2006-06-07,0.85,0.85,0.85,0.85,2500,0
2006-06-09,0.74,0.82,0.74,0.8,10884,0
2006-06-21,1.4,1.75,1.4,1.45,15200,0
2006-06-28,1.42,1.42,1.1,1.1,3040,0
2006-07-06,1.1,1.1,1.1,1.1,100,0
2006-07-07,1.1,1.1,1.1,1.1,160,0
2006-07-11,1.1,1.1,1.1,1.1,200,0
2006-07-12,1.1,1.1,1.1,1.1,1000,0
2006-07-17,1.1,1.1,1.1,1.1,175,0
2006-07-18,1.42,1.42,1.42,1.42,1000,0
2006-07-20,1.4,1.4,0.93,0.93,10000,0
2006-07-21,0.95,0.95,0.95,0.95,250,0
2006-07-24,0.95,1.01,0.95,1.01,4000,0
2006-07-25,0.94,0.94,0.94,0.94,400,0
2006-07-28,1.1,1.1,1.1,1.1,1900,0
2006-08-01,0.94,1,0.83,1,12900,0
2006-08-03,0.83,0.83,0.83,0.83,100,0
2006-08-04,1,1,1,1,1400,0
2006-08-07,1,1,1,1,5000,0
2006-08-09,0.83,0.83,0.83,0.83,1000,0
2006-08-17,0.83,0.85,0.83,0.83,12000,0
2006-08-24,0.83,0.83,0.83,0.83,5600,0
2006-08-25,0.85,1,0.72,0.72,6650,0
2006-08-28,0.72,0.72,0.72,0.72,264,0
2006-08-31,0.84,1.05,0.84,1.05,4700,0
2006-09-01,0.83,0.83,0.83,0.83,3000,0
2006-09-11,0.83,0.83,0.83,0.83,1000,0
2006-09-12,0.75,0.82,0.72,0.82,11900,0
2006-09-13,0.95,0.95,0.95,0.95,7000,0
2006-09-18,0.87,0.95,0.87,0.95,10900,0
2006-09-19,0.9,1.1,0.9,1.1,6500,0
2006-09-20,1.1,1.1,1.05,1.1,12500,0
2006-09-21,1.1,1.1,1.1,1.1,3000,0
2006-09-22,1.1,1.1,1.1,1.1,500,0
2006-09-25,1.15,1.15,1.1,1.1,2000,0
2006-09-26,1.1,1.1,1.1,1.1,3200,0
2006-09-27,1.2,1.4,1.15,1.15,4200,0
2006-09-29,1.15,1.15,1.15,1.15,1700,0
2006-10-02,1.15,1.15,1.15,1.15,400,0
2006-10-03,1.15,1.15,1.15,1.15,4300,0
2006-10-04,1.15,1.15,1.15,1.15,100,0
2006-10-05,1.15,1.38,1.15,1.2,7263,0
2006-10-06,1.2,1.2,1.2,1.2,400,0
2006-10-11,1.2,1.2,1.15,1.15,7650,0
2006-10-12,1.2,1.2,1.2,1.2,2000,0
2006-10-16,1.2,1.25,1.2,1.25,1200,0
2006-10-17,1.2,1.2,1.2,1.2,1800,0
2006-10-18,1.15,1.25,1.15,1.25,20200,0
2006-10-19,1.25,1.45,1.25,1.45,20775,0
2006-10-20,1.5,1.6,1.46,1.6,18100,0
2006-10-23,1.5,1.75,1.5,1.75,22800,0
2006-10-24,1.75,1.95,1.75,1.89,18700,0
2006-10-25,1.9,2.35,1.9,2.35,40862,0
2006-10-26,2,2.25,2,2,10500,0
2006-10-27,2.01,2.01,2,2,6600,0
2006-10-30,2.05,2.05,2,2,6279,0
2006-10-31,2,2,2,2,2050,0
2006-11-01,2,2.5,2,2.35,15050,0
2006-11-02,2.4,2.4,2.4,2.4,1000,0
2006-11-03,2.56,2.8,2.56,2.6,20706,0
2006-11-06,2.8,3.15,2.8,2.9,27845,0
2006-11-07,2.75,3.5,2.75,3.4,30790,0
2006-11-08,3,3.4,3,3.35,8958,0
2006-11-09,3.4,4.6,3.2,3.75,21129,0
2006-11-10,3.85,3.85,3.75,3.75,3880,0
2006-11-13,3.09,3.9,2.75,3.9,17900,0
2006-11-14,4,4.1,3.6,3.9,27780,0
2006-11-15,4,4,3.95,3.95,21755,0
2006-11-16,3.95,4,3.95,4,6800,0
2006-11-17,4.05,4.66,4.05,4.5,29292,0
2006-11-20,4.6,4.65,2.8,4.24,5100,0
2006-11-21,4,4.3,4,4,6450,0
2006-11-22,3.5,4.25,3.5,4.25,19210,0
2006-11-24,4.25,4.5,4.25,4.5,10600,0
2006-11-27,4.5,4.5,4.4,4.45,9362,0
2006-11-28,4.4,4.5,4.4,4.45,5100,0
2006-11-29,4.4,4.55,4.4,4.55,9000,0
2006-11-30,4.55,4.55,4.5,4.5,1000,0
2006-12-01,4.4,4.5,4.4,4.5,2310,0
2006-12-04,4.49,4.55,4.45,4.55,18510,0
2006-12-05,4.55,4.55,4.45,4.45,7100,0
2006-12-06,4.3,4.5,4.3,4.5,9280,0
2006-12-07,4.55,4.55,3.95,4.45,61516,0
2006-12-08,4.3,4.3,4.3,4.3,5800,0
2006-12-11,4.3,4.35,4.3,4.35,8200,0
2006-12-13,3.8,3.99,3.75,3.75,10850,0
2006-12-15,3.8,3.9,3.5,3.5,4000,0
2006-12-18,3.5,3.5,3.5,3.5,1300,0
2006-12-19,3.55,3.55,3.55,3.55,2000,0
2006-12-20,3.6,4,3.6,3.8,7000,0
2006-12-21,4,4,4,4,400,0
2006-12-22,4.1,4.3,4,4,6700,0
2006-12-27,4,4,3.75,3.75,800,0
2006-12-28,4,4,4,4,1300,0
2006-12-29,3.8,3.8,3.8,3.8,1300,0
2007-01-03,4,4.1,4,4.1,15190,0
2007-01-04,4.15,4.15,4.15,4.15,1600,0
2007-01-05,4.3,4.5,4.25,4.5,13940,0
2007-01-08,4.37,4.5,4.37,4.5,6144,0
2007-01-09,4.5,4.5,4.5,4.5,1280,0
2007-01-10,4.65,4.65,4.5,4.5,3400,0
2007-01-11,4.5,4.6,4.4,4.5,7800,0
2007-01-12,4.5,4.5,4.5,4.5,500,0
2007-01-17,4.5,4.5,4.5,4.5,3500,0
2007-01-18,4.49,4.5,4.49,4.5,3900,0
2007-01-19,4.49,4.55,4.49,4.5,3390,0
2007-01-22,4.49,4.65,4.49,4.5,4450,0
2007-01-23,4.4,4.65,4.4,4.65,6300,0
2007-01-24,4.65,4.65,4.5,4.5,2500,0
2007-01-25,4.5,4.5,4.5,4.5,600,0
2007-01-26,4.5,4.5,4.5,4.5,6500,0
2007-01-29,4.4,4.4,4.15,4.2,3482,0
2007-01-30,4.4,4.4,4.4,4.4,500,0
2007-01-31,4.35,4.5,4.35,4.5,2600,0
2007-02-01,4.5,4.5,4.35,4.35,3250,0
2007-02-05,4.5,4.5,4.5,4.5,1500,0
2007-02-06,4.5,4.5,4.5,4.5,5630,0
2007-02-08,4.45,4.45,4.45,4.45,100,0
2007-02-09,4.5,4.5,4.5,4.5,300,0
2007-02-12,4.5,4.5,4.45,4.5,7800,0
2007-02-13,4.3,4.5,4.15,4.5,15900,0
2007-02-14,4.25,4.5,4.25,4.5,7397,0
2007-02-15,4.48,4.48,4.35,4.35,2798,0
2007-02-16,4.4,4.4,4.35,4.35,600,0
2007-02-20,4.2,4.35,4.2,4.35,1300,0
2007-02-21,4.2,4.25,4.2,4.25,3000,0
2007-02-26,4.5,4.5,4.25,4.5,3900,0
2007-02-27,4.4,4.4,4.2,4.2,1500,0
2007-02-28,4.25,4.25,4.2,4.2,2900,0
2007-03-01,4.2,4.2,4.08,4.1,3445,0
2007-03-02,4,4,3.65,4,2600,0
2007-03-05,4.1,4.1,4.1,4.1,1000,0
2007-03-06,4.1,4.15,4.1,4.15,5000,0
2007-03-07,4.15,4.15,4.15,4.15,1500,0
2007-03-08,4.3,4.3,4.3,4.3,2000,0
2007-03-09,4.15,4.15,4.15,4.15,1500,0
2007-03-12,4.38,4.38,4.38,4.38,3500,0
2007-03-13,4.35,4.35,4.3,4.3,1000,0
2007-03-14,4.3,4.5,4.3,4.35,5400,0
2007-03-15,4.45,4.45,4.45,4.45,900,0
2007-03-19,4.45,4.65,4.1,4.1,6000,0
2007-03-20,4.35,4.35,4.35,4.35,100,0
2007-03-22,4.15,4.4,4.15,4.4,1500,0
2007-03-28,4.4,4.45,4.4,4.45,4700,0
2007-03-29,4.6,4.6,4.4,4.4,1250,0
2007-04-02,3.85,4.1,3.85,4.1,1450,0
2007-04-05,4.5,4.5,4.4,4.5,4800,0
2007-04-09,4.5,4.5,4.5,4.5,200,0
2007-04-11,4.6,4.6,4.6,4.6,2000,0
2007-04-12,4.5,4.5,4.4,4.4,400,0
2007-04-13,4.6,4.6,4.5,4.5,4000,0
2007-04-18,4.6,4.6,4.6,4.6,1000,0
2007-04-25,4.6,4.6,4.6,4.6,1190,0
2007-04-26,4.55,4.6,4.55,4.6,2300,0
2007-04-27,4.25,4.6,4.2,4.6,11900,0
2007-05-01,4.25,4.5,4.25,4.5,2100,0
2007-05-02,4.5,4.5,4.5,4.5,732,0
2007-05-03,4.5,4.5,4.5,4.5,400,0
2007-05-04,4.6,4.6,4.5,4.5,13390,0
2007-05-08,4.25,4.25,4.25,4.25,250,0
2007-05-09,4.3,4.6,4.3,4.6,2700,0
2007-05-10,4.3,4.5,4.3,4.5,1500,0
2007-05-14,4.45,4.5,4.4,4.45,2700,0
2007-05-15,4.6,4.6,4.55,4.55,3000,0
2007-05-16,4.6,4.6,4.55,4.55,10000,0
2007-05-17,4.6,4.6,4.6,4.6,10500,0
2007-05-18,4.6,4.65,4.6,4.65,44950,0
2007-05-21,4.65,4.65,4.6,4.65,22210,0
2007-05-22,4.65,4.65,4.65,4.65,9000,0
2007-05-23,4.64,4.65,4.64,4.65,3100,0
2007-05-29,4.55,4.55,4.55,4.55,3900,0
2007-05-30,4.55,4.55,4.55,4.55,6500,0
2007-05-31,4.6,4.6,4.55,4.55,2510,0
2007-06-01,4.55,4.55,4.55,4.55,5500,0
2007-06-04,4.6,4.6,4.6,4.6,2000,0
2007-06-07,4.55,4.55,4.55,4.55,5000,0
2007-06-08,4.6,4.6,4.55,4.6,7500,0
2007-06-11,4.5,4.6,4.5,4.5,13500,0
2007-06-13,4.55,4.55,4.55,4.55,5500,0
2007-06-14,4.6,4.6,4.55,4.6,22535,0
2007-06-15,4.55,4.55,4.5,4.5,12500,0
2007-06-18,4.7,4.7,4.55,4.55,2700,0
2007-06-19,4.7,4.7,4.63,4.63,990,0
2007-06-27,4.7,4.7,4.7,4.7,100,0
2007-06-29,4.7,4.7,4.65,4.65,1300,0
2007-07-02,4.7,4.7,4.5,4.5,2100,0
2007-07-09,4.55,4.6,4.55,4.6,5000,0
2007-07-10,4.6,4.6,4.6,4.6,3500,0
2007-07-12,4.55,4.55,4.55,4.55,500,0
2007-07-13,4.6,4.6,4.6,4.6,500,0
2007-07-16,4.2,4.6,4.2,4.6,10400,0
2007-07-17,4.6,4.6,4.6,4.6,3000,0
2007-07-18,4.6,4.6,4.6,4.6,6500,0
2007-07-20,4.6,4.7,4.6,4.65,3900,0
2007-07-23,4.6,4.7,4.6,4.65,11150,0
2007-07-24,4.65,4.7,4.65,4.65,6900,0
2007-07-25,4.65,4.65,4.65,4.65,500,0
2007-07-26,4.6,4.65,4.6,4.65,2125,0
2007-07-27,4.65,4.65,4.65,4.65,2700,0
2007-07-30,4.6,4.6,4.6,4.6,1500,0
2007-07-31,4.65,4.65,4.65,4.65,1000,0
2007-08-02,4.72,4.72,4.72,4.72,100,0
2007-08-03,4.72,4.95,4.7,4.95,7016,0
2007-08-06,4.7,4.75,4.7,4.75,2000,0
2007-08-07,4.95,5.2,4.95,5.2,8500,0
2007-08-08,5.2,6,5,5.1,11452,0
2007-08-09,5.1,5.1,5,5,800,0
2007-08-16,5,5.25,5,5.25,4400,0
2007-08-20,5.15,5.15,4.8,4.8,1500,0
2007-08-24,5.35,5.5,5.35,5.5,7100,0
2007-08-27,5.35,5.35,5.35,5.35,500,0
2007-08-30,5,5,5,5,1000,0
2007-08-31,5.05,5.05,5,5,1998,0
2007-09-05,5.15,5.3,5.15,5.3,1475,0
2007-09-06,5.15,5.15,5.15,5.15,500,0
2007-09-07,5.3,5.3,5.3,5.3,500,0
2007-09-10,5.4,5.5,5.4,5.5,1150,0
2007-09-11,5.4,5.4,5.4,5.4,400,0
2007-09-13,5.6,5.7,5.5,5.5,2000,0
2007-09-17,5.6,5.6,5.4,5.4,1200,0
2007-09-18,5.4,5.75,5.4,5.75,3900,0
2007-09-19,5.5,5.75,5.5,5.75,1800,0
2007-09-20,5.75,5.8,5.75,5.8,2790,0
2007-09-21,5.8,5.8,5.8,5.8,100,0
2007-09-24,5.8,5.8,5.8,5.8,3000,0
2007-09-25,5.8,5.8,5.8,5.8,400,0
2007-09-26,6,6,6,6,1000,0
2007-09-27,6,6,6,6,200,0
2007-09-28,6,6.1,5.8,5.8,2150,0
2007-10-01,5.8,5.8,5.8,5.8,300,0
2007-10-02,5.97,6,5.88,6,7366,0
2007-10-03,6.5,6.5,6.05,6.05,4400,0
2007-10-04,6.01,6.05,6.01,6.05,3650,0
2007-10-05,6.1,6.1,6,6,11744,0
2007-10-08,6.05,6.05,6,6,10030,0
2007-10-09,6.05,6.1,6,6.1,11475,0
2007-10-10,6.1,6.1,6,6,8500,0
2007-10-11,6.05,6.05,6,6,12000,0
2007-10-12,6,6.05,6,6,11030,0
2007-10-17,6,6,6,6,100,0
2007-10-18,6.05,6.1,6.05,6.05,960,0
2007-10-19,6.1,6.1,5.6,6,19280,0
2007-10-22,6,6,5.51,5.51,3600,0
2007-10-23,5.8,5.8,5.5,5.5,2880,0
2007-10-25,5.6,5.6,5.6,5.6,780,0
2007-10-26,6,6,6,6,1300,0
2007-10-29,6.05,6.15,6,6.15,2916,0
2007-10-30,6.2,6.2,6.2,6.2,775,0
2007-10-31,6.15,6.2,6.15,6.2,2200,0
2007-11-02,6.5,6.5,6.45,6.45,2590,0
2007-11-07,6.5,6.5,6.5,6.5,600,0
2007-11-08,6.5,6.95,6.5,6.95,7500,0
2007-11-09,6.25,6.99,6.25,6.51,2600,0
2007-11-12,7,7,7,7,500,0
2007-11-13,7,7,6.8,6.8,450,0
2007-11-14,6.8,6.8,6.55,6.8,8000,0
2007-11-15,7,7,7,7,2500,0
2007-11-16,7,7.15,7,7.15,14024,0
2007-11-19,7.15,7.15,7,7,1040,0
2007-11-21,7.45,7.5,7.45,7.5,2208,0
2007-11-23,7.49,7.49,7.48,7.48,800,0
2007-11-26,7.48,7.5,7.48,7.5,1700,0
2007-11-28,7.5,7.75,7.45,7.75,12542,0
2007-11-29,7.75,7.75,7.5,7.5,1800,0
2007-12-03,7.75,8.25,7.75,8.25,9400,0
2007-12-04,8.1,9.5,8.1,9.5,32797,0
2007-12-05,9.05,9.12,9.05,9.12,1660,0
2007-12-06,9.05,9.05,9.05,9.05,2424,0
2007-12-07,9,9.3,9,9.3,2417,0
2007-12-10,9,9.01,9,9.01,1600,0
2007-12-11,9,9.01,9,9,2150,0
2007-12-12,9,9.01,9,9.01,1700,0
2007-12-13,9,9,8.75,9,5150,0
2007-12-17,9.23,9.25,9.23,9.25,2699,0
2007-12-18,9.25,9.5,9.25,9.5,1350,0
2007-12-19,9.5,9.75,9.5,9.75,4700,0
2007-12-20,9.85,10,9.85,10,9112,0
2007-12-21,10.25,10.5,10.1,10.25,10898,0
2007-12-24,10,10.01,10,10.01,3000,0
2007-12-26,10.3,10.3,10,10.01,2050,0
2007-12-27,10,10.01,10,10.01,9550,0
2007-12-28,10,10,10,10,200,0
2007-12-31,10,10,10,10,6200,0
2008-01-02,10,10,9.75,9.98,7900,0
2008-01-03,10,10,10,10,1400,0
2008-01-04,10,10.01,9.75,9.75,14630,0
2008-01-07,9.75,9.75,9.75,9.75,6000,0
2008-01-08,10.1,10.1,10,10.1,1400,0
2008-01-09,10.25,10.25,10.1,10.1,200,0
2008-01-10,10,10,10,10,1000,0
2008-01-11,9.75,10,9.75,9.97,3400,0
2008-01-14,10,10,9.5,9.5,2245,0
2008-01-15,10.25,10.5,10.25,10.5,5330,0
2008-01-16,10.5,15,10.5,14.5,22530,0
2008-01-17,15,15.5,12.55,14.9,17554,0
2008-01-18,15,15,13.5,14.4,8647,0
2008-01-22,13.5,14,12,12,4300,0
2008-01-23,11.1,12,11.1,11.5,1900,0
2008-01-24,12,12,11.6,11.6,1300,0
2008-01-25,11.6,11.6,9,10.5,7935,0
2008-01-28,11,11.98,11,11.98,13300,0
2008-01-29,13,13.25,11.85,12.75,26867,0
2008-01-30,12.75,12.75,12.75,12.75,500,0
2008-01-31,12.75,12.75,12.75,12.75,1400,0
2008-02-01,13,13,13,13,600,0
2008-02-04,12.25,12.25,12.25,12.25,930,0
2008-02-05,12.25,12.5,12.25,12.5,15135,0
2008-02-07,12,12,12,12,3600,0
2008-02-08,12.25,12.25,10.65,12,5350,0
2008-02-11,12,12,12,12,3225,0
2008-02-12,11,12,11,12,2370,0
2008-02-13,12,12.5,12,12.5,3500,0
2008-02-14,14,14,12.3,12.3,300,0
2008-02-15,12.1,12.25,12.1,12.1,1000,0
2008-02-19,12.25,12.25,12.1,12.15,6240,0
2008-02-20,12.25,12.25,12.25,12.25,5400,0
2008-02-21,13.25,13.25,13,13,1550,0
2008-02-22,13,13.25,12.25,13.25,3250,0
2008-02-25,13.2,13.2,13.2,13.2,100,0
2008-02-26,12.5,13,12.5,13,338,0
2008-02-29,13,13.24,12.5,13.24,5529,0
2008-03-03,13.24,13.24,13.24,13.24,400,0
2008-03-04,12.25,13.25,12.25,13.25,19800,0
2008-03-05,12.5,13.15,12.5,13.15,2300,0
2008-03-06,12.5,12.5,12.5,12.5,200,0
2008-03-07,12.5,12.5,11.75,11.75,2100,0
2008-03-10,11.75,12.05,11.75,12,11850,0
2008-03-11,12,12,10.75,12,800,0
2008-03-12,12,12,12,12,100,0
2008-03-14,11.75,11.75,11.75,11.75,1000,0
2008-03-17,10.65,11.9,10.65,11.9,50900,0
2008-03-18,11,11,9,9.5,10700,0
2008-03-19,9.5,10.1,9.5,10.1,10730,0
2008-03-20,9.75,11.6,9.75,11.6,15081,0
2008-03-24,11.6,11.9,11.6,11.9,3000,0
2008-03-26,10.25,10.25,10,10.01,6992,0
2008-03-27,10.75,10.75,10,10,3300,0
2008-03-28,10.25,11,10.25,11,11200,0
2008-03-31,10.9,12,10.9,12,21800,0
2008-04-01,12,12,12,12,100,0
2008-04-02,11.5,11.5,11,11,2339,0
2008-04-03,10.5,12,6.8,12,12491,0
2008-04-04,13,13,10.01,12.25,2088,0
2008-04-07,8.5,12,8.5,12,314,0
2008-04-08,9.01,12,9.01,12,600,0
2008-04-09,11,11,11,11,290,0
2008-04-10,9.35,12,9.25,12,14461,0
2008-04-11,12,12.25,11,12.25,4300,0
2008-04-14,11,11.5,11,11.5,2548,0
2008-04-15,11.5,11.5,11.25,11.25,650,0
2008-04-16,11,11.5,11,11.5,12248,0
2008-04-17,11,11,10.75,11,1000,0
2008-04-18,11,11.5,11,11.5,800,0
2008-04-21,11.75,11.75,11.75,11.75,245,0
2008-04-22,11.75,11.75,11.49,11.49,1500,0
2008-04-23,11.9,11.9,11.9,11.9,100,0
2008-04-24,10.15,12.5,10.15,12.5,19320,0
2008-04-25,12.5,12.5,11.5,11.5,2142,0
2008-04-28,11.5,11.5,11.5,11.5,600,0
2008-04-29,12,12,12,12,100,0
2008-04-30,11.75,11.75,11.65,11.75,1500,0
2008-05-01,12,12.6,12,12.6,26700,0
2008-05-02,12.57,12.75,12.57,12.75,7052,0
2008-05-05,12.8,12.8,12.75,12.75,3250,0
2008-05-06,12.8,13,12,12,1950,0
2008-05-07,12,12,12,12,200,0
2008-05-08,12,12,12,12,200,0
2008-05-09,13,13,12,12,8239,0
2008-05-13,12.5,12.5,12.5,12.5,500,0
2008-05-14,12,12,12,12,1400,0
2008-05-16,12.5,12.5,12.5,12.5,900,0
2008-05-19,11.15,12.5,10,12.15,2050,0
2008-05-20,12.15,12.15,12,12,700,0
2008-05-21,12,12.75,12,12.75,2040,0
2008-05-22,12,12.25,12,12.25,6550,0
2008-05-23,12.24,12.24,12.24,12.24,500,0
2008-05-27,11.5,12.25,11.5,12.25,4500,0
2008-05-28,12.2,12.2,12.2,12.2,1200,0
2008-05-30,12,12,12,12,2748,0
2008-06-02,11.75,11.75,11.75,11.75,600,0
2008-06-03,11.25,12.25,11.25,12.25,18650,0
2008-06-04,12.5,14,12.5,12.55,11400,0
2008-06-05,12.65,12.65,12.48,12.5,8550,0
2008-06-06,12.5,14,12.5,13,9900,0
2008-06-09,13.1,13.6,13,13.6,6070,0
2008-06-10,13.6,13.6,13.6,13.6,7000,0
2008-06-11,13.8,15.5,13.6,15,22330,0
2008-06-12,15.25,19.75,15,19,23080,0
2008-06-13,19,20.25,18.55,18.55,45110,0
2008-06-16,18,18,18,18,1300,0
2008-06-17,17,18,15,18,1100,0
2008-06-18,18,18,16.5,18,680,0
2008-06-19,18,18,17,18,500,0
2008-06-20,17,18,16,18,8600,0
2008-06-23,18,18,18,18,200,0
2008-06-24,17.75,17.75,17,17.7,1900,0
2008-06-25,18,18,17,17,5500,0
2008-06-26,16,18,16,18,600,0
2008-06-27,18,18,18,18,200,0
2008-06-30,16,17.99,16,16.25,800,0
2008-07-01,17.2,18,17,18,2200,0
2008-07-02,18,19,18,19,19200,0
2008-07-03,17.5,20,17.5,20,21610,0
2008-07-07,20,22,20,21,21500,0
2008-07-08,21.1,21.1,20,20.5,1788,0
2008-07-09,20,20,20,20,1737,0
2008-07-10,20,20,20,20,9900,0
2008-07-11,20,20,20,20,2178,0
2008-07-14,20,20,20,20,19604,0
2008-07-15,20,20,20,20,15318,0
2008-07-16,20.2,20.2,20.2,20.2,1000,0
2008-07-17,20.2,20.2,20,20,9820,0
2008-07-18,20,20.5,20,20.48,7600,0
2008-07-21,20.5,21,20.5,21,4395,0
2008-07-22,20,23.5,20,22,6355,0
2008-07-23,17,22.51,17,21.5,2000,0
2008-07-24,21,21,21,21,280,0
2008-07-25,21.5,21.5,21.25,21.25,1000,0
2008-07-29,22,22,21,21,2614,0
2008-07-30,21,21,21,21,600,0
2008-07-31,21,21,21,21,900,0
2008-08-01,21,21.5,21,21,2200,0
2008-08-04,21,21,21,21,1000,0
2008-08-05,21,21,21,21,1000,0
2008-08-06,21,21,21,21,1150,0
2008-08-07,21.05,21.05,21,21,1779,0
2008-08-08,21,21,21,21,3000,0
2008-08-11,21,21,21,21,4000,0
2008-08-12,21,22.5,21,22.5,6453,0
2008-08-13,22.5,22.5,22,22,2000,0
2008-08-14,21,21.01,21,21,3800,0
2008-08-15,21,22.01,21,22,5400,0
2008-08-18,21,21,21,21,1300,0
2008-08-19,21,21.5,21,21.25,6900,0
2008-08-20,21.25,21.25,21.25,21.25,600,0
2008-08-21,21,21,21,21,1000,0
2008-08-22,21,21,21,21,3250,0
2008-08-25,20.95,21,19,20.25,1000,0
2008-08-27,20.4,20.5,20,20,2100,0
2008-08-29,20.5,20.5,15.35,20.5,9100,0
2008-09-02,20,20,20,20,100,0
2008-09-04,20,20.05,20,20,3000,0
2008-09-05,20,20,20,20,5000,0
2008-09-09,18.9,20,18.9,20,3400,0
2008-09-10,19,20,19,20,5200,0
2008-09-11,20,20,17.1,20,1500,0
2008-09-12,19,19,19,19,200,0
2008-09-15,17,20,17,20,1500,0
2008-09-16,17,19,17,19,2900,0
2008-09-17,17,18,17,18,1750,0
2008-09-18,19.9,19.9,18,18,300,0
2008-09-22,17.4,19,17.4,19,7840,0
2008-09-23,18.75,19.01,16,19,4490,0
2008-09-24,19,19,19,19,300,0
2008-09-25,16,19,16,19,16596,0
2008-09-26,19,19,19,19,200,0
2008-09-29,17,17,17,17,100,0
2008-09-30,17,19,15.5,19,4428,0
2008-10-03,16.75,17.9,16.75,17.9,1000,0
2008-10-06,17.9,17.9,15.15,16.95,7170,0
2008-10-07,15.25,17.6,11,16.25,10750,0
2008-10-08,16.25,16.25,16.25,16.25,18000,0
2008-10-09,15.25,16,12.5,16,12229,0
2008-10-10,13,15,13,14.1,6250,0
2008-10-13,15,16,14.5,15,3400,0
2008-10-14,15,15.1,15,15,18120,0
2008-10-15,14.75,14.75,14.75,14.75,19250,0
2008-10-16,14.5,14.75,14.5,14.75,5666,0
2008-10-20,15,15,15,15,500,0
2008-10-21,14,14,14,14,500,0
2008-10-22,13.97,14,13.97,14,3260,0
2008-10-23,12,14,12,14,1880,0
2008-10-24,14,14,12.75,12.75,357,0
2008-10-27,12.5,12.5,12.5,12.5,5000,0
2008-10-28,12.5,12.5,12,12.5,1000,0
2008-10-29,12,12,11.75,11.75,700,0
2008-10-30,11.5,14,11,14,6500,0
2008-10-31,13.5,16.5,13,13,11980,0
2008-11-03,16,16,15,15,1100,0
2008-11-05,14.5,16,14.5,16,1600,0
2008-11-07,15.5,15.5,15.5,15.5,200,0
2008-11-12,14.5,15.5,14.5,15.5,10200,0
2008-11-13,15,17.75,15,17.75,25327,0
2008-11-14,16,17,15.75,17,15800,0
2008-11-17,14.5,17,14.5,16,45500,0
2008-11-18,15.75,15.75,14.75,14.75,3495,0
2008-11-19,14.8,14.8,14.8,14.8,400,0
2008-11-20,16,16,14.8,14.8,2800,0
2008-11-21,14.85,14.85,14.8,14.8,7800,0
2008-11-24,14.78,15,14.78,15,10670,0
2008-11-25,15,16,15,16,2500,0
2008-11-26,16,16,14.98,16,3100,0
2008-11-28,16.5,16.5,16.5,16.5,200,0
2008-12-01,15.99,18,14.98,16.23,38520,0
2008-12-02,16.48,16.75,16.48,16.75,5689,0
2008-12-03,16.7,16.75,16.7,16.7,9422,0
2008-12-04,16.75,17.9,16.5,17,44911,0
2008-12-05,17,17.99,17,17,800,0
2008-12-08,17,17,17,17,150,0
2008-12-10,17,17,17,17,1140,0
2008-12-16,10.5,17,10.5,17,17815,0
2008-12-17,17,17,16.95,16.95,5010,0
2008-12-18,18,24,18,20,24400,0
2008-12-19,20,22,20,20.25,4250,0
2008-12-22,19.93,21,18.5,21,12528,0
2008-12-23,22.05,23,19.97,22,3497,0
2008-12-29,20,22.01,20,22,14710,0
2008-12-31,21.4,22,21.4,21.4,7390,0
2009-01-02,22,22,21.5,21.5,2200,0
2009-01-05,21,21.5,20,20,19869,0
2009-01-06,20,20,20,20,1495,0
2009-01-08,20.25,20.8,20.25,20.8,1658,0
2009-01-09,21,21,20.75,20.75,4893,0
2009-01-12,20,22,20,21.25,1300,0
2009-01-13,20,21.25,20,20.8,2300,0
2009-01-14,20,20.6,20,20.6,700,0
2009-01-15,21,21,20.6,20.6,4810,0
2009-01-16,20.75,21,20.5,21,2464,0
2009-01-21,18,20.5,18,20.5,1300,0
2009-01-22,19,19.75,19,19.75,900,0
2009-01-23,19.1,19.1,19.1,19.1,699,0
2009-01-26,20,20,20,20,500,0
2009-01-27,20,20.25,20,20,2000,0
2009-01-28,19.9,20,19.9,20,1005,0
2009-01-29,19,20,19,20,4354,0
2009-01-30,20,20.25,19.75,20.25,3940,0
2009-02-02,20,20,18.8,19,2802,0
2009-02-03,19.97,19.97,19.75,19.75,1300,0
2009-02-05,19.75,20.5,19.75,20.43,2402,0
2009-02-06,19.97,20,19.9,20,2167,0
2009-02-09,19.95,20.11,19.95,20.11,1943,0
2009-02-10,20,20,19.75,19.75,4614,0
2009-02-11,20.5,20.5,19.75,19.75,1506,0
2009-02-13,19.96,19.96,19.96,19.96,230,0
2009-02-24,19,19,19,19,380,0
2009-02-25,18.75,18.75,18.75,18.75,500,0
2009-02-26,19,19,18.99,19,3400,0
2009-02-27,20,20,20,20,1820,0
2009-03-02,19,19,19,19,3500,0
2009-03-03,19,19.05,19,19,3033,0
2009-03-04,18.5,19,18.5,19,267,0
2009-03-05,19,19,19,19,2000,0
2009-03-06,19,19,19,19,4627,0
2009-03-09,18.5,18.5,17.5,17.5,450,0
2009-03-10,17.5,19.85,17.34,19.27,2800,0
2009-03-11,17.77,19,17.77,18.75,2800,0
2009-03-13,15.79,20,15.79,20,6967,0
2009-03-16,19.6,20,18.56,18.56,1032,0
2009-03-17,19.5,20,19.3,20,6345,0
2009-03-18,20.47,20.5,20,20,2932,0
2009-03-19,20,20,20,20,858,0
2009-03-20,20.25,20.25,20,20,1871,0
2009-03-23,20,20,20,20,1705,0
2009-03-24,20,20,19.75,20,2400,0
2009-03-25,20,20,20,20,601,0
2009-03-27,20,20.01,20,20,1800,0
2009-03-30,18.02,20,18.01,20,1800,0
2009-03-31,20.5,21,20,20.5,6901,0
2009-04-01,19.59,19.59,17.54,19,8671,0
2009-04-02,19,21,17.58,19,5421,0
2009-04-03,19.91,19.91,19.01,19.25,750,0
2009-04-06,18.91,18.91,18.21,18.21,200,0
2009-04-08,17.89,18.11,17.89,18.09,6851,0
2009-04-09,18.99,19,18.98,19,6400,0
2009-04-13,17.99,20,17.99,20,455,0
2009-04-14,18.5,19.25,18.5,19.25,2100,0
2009-04-21,19,19,19,19,100,0
2009-04-22,19,19,19,19,300,0
2009-04-24,18.05,19.7,18.05,19.7,1101,0
2009-04-27,18.06,19.4,18.06,19.4,200,0
2009-04-28,18.85,19.5,18.85,19.5,15900,0
2009-04-29,20.5,20.51,19.95,20,7500,0
2009-04-30,20,20,18.13,19.5,3137,0
2009-05-01,19.93,19.93,19.5,19.5,200,0
2009-05-05,19,19,19,19,400,0
2009-05-06,19,19,19,19,402,0
2009-05-07,19.91,19.91,18.82,19.5,1257,0
2009-05-08,18.81,19,18.81,19,600,0
2009-05-11,19.02,19.02,18.99,18.99,1390,0
2009-05-12,18.81,18.81,18.73,18.73,252,0
2009-05-13,18.81,18.81,18.08,18.08,861,0
2009-05-14,18.14,18.22,18.06,18.06,5134,0
2009-05-15,18.97,18.97,18.16,18.75,1058,0
2009-05-18,18.95,19,18.77,19,1436,0
2009-05-19,19,19,18.06,19,1065,0
2009-05-20,19.24,19.24,19,19.04,3430,0
2009-05-21,18.77,19.5,18.77,19.3,10326,0
2009-05-22,19.3,21,19.19,19.6,26396,0
2009-05-26,19.4,19.4,19.4,19.4,300,0
2009-05-27,19,19.4,19,19.25,2008,0
2009-05-29,18.49,19.25,18.49,19,1454,0
2009-06-01,19.07,19.07,18.86,18.86,427,0
2009-06-02,18.99,18.99,18.81,18.81,1136,0
2009-06-03,18.87,18.99,18.7,18.99,1597,0
2009-06-04,18.5,18.5,18.5,18.5,300,0
2009-06-05,18.48,19,18.05,19,5505,0
2009-06-08,19.25,19.98,19.25,19.92,7295,0
2009-06-09,19.92,20,19.64,20,6338,0
2009-06-10,19.5,19.5,19.49,19.5,5500,0
2009-06-11,19.99,20.25,19.85,19.93,6112,0
2009-06-12,20,20,19.59,19.9,1765,0
2009-06-15,19.9,20,19.5,19.91,5636,0
2009-06-16,19.95,20,19.73,20,5961,0
2009-06-17,19.14,20.1,19.14,20.1,3004,0
2009-06-18,20.1,20.1,19.96,20.04,2500,0
2009-06-19,20.1,20.1,19.96,20,1508,0
2009-06-22,20.09,20.36,20,20.15,10330,0
2009-06-23,20.15,20.27,20.1,20.21,13856,0
2009-06-24,19.96,20.25,19.9,20.25,9017,0
2009-06-25,20.25,21,20.25,20.95,19124,0
2009-06-26,21,23.66,20.77,23.66,450064,0
2009-06-29,22.51,24.98,21.56,24.98,15453,0
2009-06-30,25,25,23.49,23.83,29902,0
2009-07-01,23.89,24.99,23.83,24.53,24350,0
2009-07-02,24.65,24.65,23.53,23.67,7613,0
2009-07-06,23.76,24.8,23.49,23.98,7616,0
2009-07-07,23.92,24.35,23.3,23.97,35738,0
2009-07-08,24.07,24.5,23.88,23.91,31855,0
2009-07-09,24.5,24.5,23.8,23.86,13995,0
2009-07-10,24.08,24.25,23.85,24.05,22164,0
2009-07-13,24.2,24.34,23.66,23.86,11594,0
2009-07-14,24.25,24.35,23.78,24.15,26087,0
2009-07-15,24.4,24.4,24.01,24.39,7745,0
2009-07-16,24.47,24.47,24,24.44,17963,0
2009-07-17,24.4,24.4,23.87,24.08,14940,0
2009-07-20,23.97,24.3,22.97,24.1,22886,0
2009-07-21,24.4,24.43,23.81,24.32,6265,0
2009-07-22,24.5,25,24,25,32703,0
2009-07-23,24.87,25.57,24.19,25.57,16978,0
2009-07-24,25.4,26.58,24.25,26.35,13530,0
2009-07-27,25.18,26.15,25.18,25.6,14764,0
2009-07-28,25.6,25.6,25.25,25.6,7424,0
2009-07-29,26.04,26.09,25.4,25.87,10639,0
2009-07-30,25.9,25.9,25.07,25.9,3135,0
2009-07-31,25.9,25.9,25.44,25.79,9999,0
2009-08-03,25.89,26.82,25.82,26.82,32538,0
2009-08-04,26.2,27.07,25.91,26.81,26655,0
2009-08-05,26.75,27.74,26.75,27.5,20460,0
2009-08-06,27.75,29,27.01,27.8,24014,0
2009-08-07,27.98,28.2,27.5,27.74,29068,0
2009-08-10,26.39,27.5,26,27.5,36973,0
2009-08-11,27.47,28,25.37,26.7,10364,0
2009-08-12,27.75,27.75,25,27.35,33718,0
2009-08-13,26.17,27.4,25.77,26.86,21625,0
2009-08-14,26.06,26.29,25.51,25.95,22431,0
2009-08-17,25.44,26.31,25.25,26,34233,0
2009-08-18,26.12,26.56,25.1,26.56,18039,0
2009-08-19,25.25,26.63,25.25,26.34,25439,0
2009-08-20,26.26,26.36,25.34,26.16,50301,0
2009-08-21,26.5,26.5,25.5,26.21,19558,0
2009-08-24,26.16,26.45,25.52,26.16,18584,0
2009-08-25,26.3,26.43,25.91,26.26,15664,0
2009-08-26,25.53,26.41,25.53,26.13,24946,0
2009-08-27,25.9,26.24,25.68,26.24,16448,0
2009-08-28,26.16,26.16,25.74,25.97,16775,0
2009-08-31,25.56,25.98,25.07,25.98,13906,0
2009-09-01,26,26,25.62,25.77,13999,0
2009-09-02,25.77,26.25,25.5,26.25,15206,0
2009-09-03,26.25,26.25,25.53,26.1,17358,0
2009-09-04,26.02,26.21,25.62,26.21,12581,0
2009-09-08,26.21,26.9,26.21,26.43,33834,0
2009-09-09,26.4,26.4,25.95,26.11,28918,0
2009-09-10,26,26.1,25.36,25.99,23329,0
2009-09-11,25.94,25.94,24.87,25.18,24851,0
2009-09-14,24.51,28.94,24.51,28.7,89208,0
2009-09-15,28.7,28.97,27.05,28.55,37592,0
2009-09-17,30.04,30.37,28.46,29.77,39855,0
2009-09-18,29.89,31.64,29.46,31.4,55851,0
2009-09-21,31.39,31.77,30.09,31,28174,0
2009-09-22,31.15,31.58,30.11,30.79,30137,0
2009-09-23,30.8,31.66,30.26,30.75,21465,0
2009-09-24,31.17,31.99,30.34,30.61,25610,0
2009-09-25,30.73,31.69,30.67,31.58,21193,0
2009-09-28,31.58,32.25,31.58,32.05,21699,0
2009-09-29,31.74,31.9,30.72,31.58,16148,0
2009-09-30,31.25,32.25,31.25,32.01,16568,0
2009-10-01,31.82,32,31.46,31.61,16325,0
2009-10-02,31.58,32.99,31.25,32.28,11988,0
2009-10-05,31,32.82,31,32.65,8579,0
2009-10-06,32.65,32.95,31.02,32,6194,0
2009-10-07,32.09,32.2,31.39,32.1,6722,0
2009-10-08,32.23,32.31,31.41,31.84,12952,0
2009-10-09,31.78,32.55,31.7,32.55,2511,0
2009-10-12,32.81,32.94,31.82,32.6,4784,0
2009-10-13,32.27,33,32.27,33,8806,0
2009-10-14,32.78,32.99,32.6,32.97,7223,0
2009-10-15,32.33,32.84,32.08,32.38,6542,0
2009-10-16,32.41,32.59,31.68,32.16,11475,0
2009-10-19,32.48,32.94,32.11,32.55,5776,0
2009-10-20,32.36,32.42,31.66,32.02,4369,0
2009-10-21,32.16,32.19,31.5,31.64,8221,0
2009-10-22,31.03,32.08,31.03,31.68,13049,0
2009-10-23,31.55,32,31.25,31.35,4800,0
2009-10-26,31.11,31.66,30.02,30.58,9953,0
2009-10-27,30.75,31.15,30.18,30.36,13324,0
2009-10-28,30.3,30.75,28.31,29.47,25363,0
2009-10-29,29.49,30.47,29.49,30.04,12811,0
2009-10-30,29.84,30.77,29.44,30.5,12647,0
2009-11-02,29.87,30.47,28.59,29.75,6775,0
2009-11-03,29.79,30.22,29.02,29.53,10938,0
2009-11-04,30.86,30.86,29,29.21,3398,0
2009-11-05,30.27,30.57,29.57,30.41,9702,0
2009-11-06,30,31.19,29.8,30.87,3285,0
2009-11-09,31.1,31.2,30.75,31.2,5971,0
2009-11-10,30.31,30.7,30,30.26,5552,0
2009-11-11,30.32,30.75,29.73,30.46,7444,0
2009-11-12,30.38,31.3,29.31,30.74,28147,0
2009-11-13,30.63,31.2,29.67,30.65,7751,0
2009-11-16,30.82,31.95,30.82,31.69,10183,0
2009-11-17,31.7,31.95,31.19,31.95,8077,0
2009-11-18,31.8,32.47,31.8,32.27,22940,0
2009-11-19,32,32.5,30.05,31.22,48730,0
2009-11-20,31.42,32,30.36,30.78,22487,0
2009-11-23,31.01,31.59,29.65,30.52,32160,0
2009-11-24,30.68,30.92,30.05,30.46,47909,0
2009-11-25,30.89,31.59,30.88,31.08,3636,0
2009-11-27,30.96,31,30.04,30.24,4437,0
2009-11-30,30.15,30.68,29.14,29.21,94196,0
2009-12-01,29.36,30.24,29.34,29.68,14933,0
2009-12-02,29.35,30.57,29.35,30.09,10824,0
2009-12-03,30.03,30.3,29.02,29.21,9622,0
2009-12-04,29.5,30.3,29.5,30.17,7877,0
2009-12-07,30.16,30.59,29.89,30.29,13736,0
2009-12-08,29.91,30.58,29.91,30.28,2879,0
2009-12-09,30.44,30.66,29.55,30.54,3915,0
2009-12-10,30.52,30.79,30.28,30.29,4887,0
2009-12-11,30.44,30.71,29.97,29.99,12431,0
2009-12-14,30,30.38,30,30.38,1919,0
2009-12-15,30.42,30.42,29.76,29.9,5702,0
2009-12-16,30.24,30.24,28.23,28.7,64865,0
2009-12-17,28.5,28.65,28.15,28.38,28950,0
2009-12-18,28.53,28.53,28,28.5,28159,0
2009-12-21,28.64,29,28.47,28.5,10167,0
2009-12-22,28.83,28.83,28.14,28.26,4670,0
2009-12-23,28.23,28.45,28,28.01,4893,0
2009-12-24,28.39,28.44,28.11,28.44,583,0
2009-12-28,28.65,28.89,27.35,27.86,33575,0
2009-12-29,27.92,28.33,27.85,27.97,6454,0
2009-12-30,27.83,28.69,27.6,28.36,9336,0
2009-12-31,28.65,29.74,28.5,29.35,9327,0
2010-01-04,29.67,31.45,27.51,28.33,30599,0
2010-01-05,28.43,29.68,28.43,28.87,5233,0
2010-01-06,28.77,28.79,28.32,28.48,10149,0
2010-01-07,27.76,28.08,27.58,27.85,24078,0
2010-01-08,27.54,28.21,27.52,27.91,10281,0
2010-01-11,28,28.84,27.88,28,4661,0
2010-01-12,28.01,28.09,27.7,27.87,5779,0
2010-01-13,27.9,29.6,27.9,29.07,18447,0
2010-01-14,29.03,29.46,28.91,28.97,7449,0
2010-01-15,29.14,29.23,27.75,27.75,7649,0
2010-01-19,27.82,27.89,27.02,27.79,12114,0
2010-01-20,26.48,27.38,26.48,27.15,3645,0
2010-01-21,27.88,28.51,26.26,26.53,14742,0
2010-01-22,27.64,27.64,26.92,27.08,16305,0
2010-01-25,27.9,27.9,27.09,27.58,5131,0
2010-01-26,27.14,27.84,26.81,27.03,12759,0
2010-01-27,26.9,27.4,26.9,27.15,3083,0
2010-01-28,27.3,27.3,27,27,4004,0
2010-01-29,27.05,27.23,27,27,11375,0
2010-02-01,27.61,27.62,27,27.14,16908,0
2010-02-02,27.14,27.39,27,27,13211,0
2010-02-03,30.13,30.13,28.37,28.54,245496,0
2010-02-04,28.89,29.18,28.32,28.35,7046,0
2010-02-05,28.1,28.2,27.59,28.09,49732,0
2010-02-08,27.94,28.25,27.75,28.13,12186,0
2010-02-09,28.75,28.75,28,28.11,12398,0
2010-02-10,28.46,28.47,28.01,28.31,8361,0
2010-02-11,28.25,29.14,28.25,28.8,29168,0
2010-02-12,28.38,29,28.38,29,4754,0
2010-02-16,29,29.11,28.77,28.92,4570,0
2010-02-17,28.97,29.38,28.97,29.38,73559,0
2010-02-18,29.22,29.89,29.19,29.43,3835,0
2010-02-19,29.49,29.59,29,29.35,5285,0
2010-02-22,29.45,29.64,29,29.35,47503,0
2010-02-23,29.02,29.88,28.79,28.89,10129,0
2010-02-24,28.96,29.3,28.96,29.29,1461,0
2010-02-25,28.5,28.95,28.5,28.74,1285,0
2010-02-26,28.83,29,28.31,28.94,25152,0
2010-03-01,29,29.39,29,29.39,3472,0
2010-03-02,29.54,29.94,28.25,28.25,14688,0
2010-03-03,28.41,29.25,28.32,28.67,6466,0
2010-03-04,28.3,28.63,28.01,28.5,3887,0
2010-03-05,28.5,29.6,28.5,29.55,19238,0
2010-03-08,29.18,29.59,29.18,29.51,6019,0
2010-03-09,29.5,29.6,29.3,29.57,17567,0
2010-03-10,29.5,30.1,29,29.98,14871,0
2010-03-11,29.81,29.85,29.31,29.83,3800,0
2010-03-12,29.89,29.89,28.64,28.87,5390,0
2010-03-15,29,29,26.05,27.61,28365,0
2010-03-16,27.7,29.4,27.7,29,44916,0
2010-03-17,29.79,29.79,28.73,29.08,24830,0
2010-03-18,29.08,29.08,28.38,28.8,2600,0
2010-03-19,28.98,28.98,28.38,28.68,19278,0
2010-03-22,28.13,29.21,28.09,29.01,10100,0
2010-03-23,29,29.12,28.63,29.05,15218,0
2010-03-24,29.1,29.34,28.89,28.92,7702,0
2010-03-25,29.25,29.5,28.79,28.93,13115,0
2010-03-26,29.19,29.54,28.82,28.97,5471,0
2010-03-29,28.98,29.36,28.37,28.96,9539,0
2010-03-30,28.96,29.3,28.37,28.65,18061,0
2010-03-31,28.95,29.22,27.75,27.75,34319,0
2010-04-01,27.95,28.93,27.87,28.26,13951,0
2010-04-05,28.45,29,28.03,28.93,71234,0
2010-04-06,28.45,29.03,28.45,29,9247,0
2010-04-07,28.67,29,28.64,28.85,6890,0
2010-04-08,29.09,29.09,28.73,28.73,1350,0
2010-04-09,29,29.07,28.91,29.03,10518,0
2010-04-12,28.9,29,28.81,28.82,10092,0
2010-04-13,28.92,29.07,28.52,28.89,6150,0
2010-04-14,28.84,30.4,28.84,29.97,25538,0
2010-04-15,29.85,30.52,29.85,30.1,19575,0
2010-04-16,30.2,32.01,30.2,31.72,78926,0
2010-04-19,31.75,32.35,31.06,31.21,17058,0
2010-04-20,31.24,31.3,30.69,31.21,9239,0
2010-04-21,31.28,31.31,31.1,31.31,2259,0
2010-04-22,31.29,31.37,30.86,31.15,3692,0
2010-04-23,31.02,31.25,30.5,31.25,11071,0
2010-04-26,31.06,31.47,30.9,31.11,7456,0
2010-04-27,31.15,31.93,31.01,31.2,30209,0
2010-04-28,31.86,31.88,31.36,31.36,3000,0
2010-04-29,31.49,31.72,31.12,31.31,9053,0
2010-04-30,30.66,32.1,30.66,31.64,15582,0
2010-05-03,31.8,31.8,30.81,31.46,28411,0
2010-05-04,31.19,31.23,30.74,31.23,11786,0
2010-05-05,31.15,31.43,30.53,31.25,12309,0
2010-05-06,31,31,28.51,30,19219,0
2010-05-07,30,30,27.13,27.62,29549,0
2010-05-10,28.62,28.62,27.5,28.32,18378,0
2010-05-11,28.11,29.01,28.11,28.5,6618,0
2010-05-12,28.2,28.8,28.09,28.8,11716,0
2010-05-13,28.62,28.62,27.75,28.45,22761,0
2010-05-14,28.28,28.46,27.9,27.96,3896,0
2010-05-17,28.12,28.46,26.9,28.38,7330,0
2010-05-18,28.9,28.97,27.28,27.75,5040,0
2010-05-19,27.8,27.8,27.46,27.62,3980,0
2010-05-20,27.22,27.38,25.31,26.04,21865,0
2010-05-21,25.78,27.5,24.8,26.26,12875,0
2010-05-24,27.19,27.19,26.14,26.5,14904,0
2010-05-25,26,26.13,24.62,25.83,8806,0
2010-05-26,25.9,26.43,25.78,26.01,9260,0
2010-05-27,26.23,26.52,22.88,24.38,36394,0
2010-05-28,24.25,24.65,24.07,24.21,23105,0
2010-06-01,23.91,24.2,23.64,24,21297,0
2010-06-02,22.98,24.59,22.98,24.51,7822,0
2010-06-03,24.88,24.88,23.94,24.22,4555,0
2010-06-04,23.74,24.15,23.01,23.06,16160,0
2010-06-07,23.11,23.58,22.81,22.9,11885,0
2010-06-08,22.63,22.63,21.23,21.38,14036,0
2010-06-09,21.55,21.78,21.12,21.21,3074,0
2010-06-10,21.14,21.25,20.97,21.25,14434,0
2010-06-11,20.72,21.25,20.72,21.25,19973,0
2010-06-14,21.29,21.69,21.25,21.55,6810,0
2010-06-15,21.36,24.46,21.36,24.4,29304,0
2010-06-16,24.5,24.5,23.41,23.42,14929,0
2010-06-17,23.69,23.69,23.5,23.55,4060,0
2010-06-18,23.73,23.96,23.27,23.31,19529,0
2010-06-21,23.56,23.69,22.95,23,3997,0
2010-06-22,23,24.05,22.36,22.56,11459,0
2010-06-23,22.57,22.57,21.53,21.63,11139,0
2010-06-24,21.41,21.55,20.75,21.09,34977,0
2010-06-25,21.25,21.25,20.84,20.84,49846,0
2010-06-28,20.73,20.73,20.05,20.3,15456,0
2010-06-29,19.89,19.89,19,19.02,13642,0
2010-06-30,19.1,19.88,18.84,19.88,26429,0
2010-07-01,19.76,19.76,19.13,19.31,30704,0
2010-07-02,19.14,19.27,19.04,19.08,9630,0
2010-07-06,19.2,19.59,18.75,18.8,33705,0
2010-07-07,18.93,19,18.74,19,24518,0
2010-07-08,19.99,19.99,19.55,19.65,8479,0
2010-07-09,19.75,19.87,19.33,19.43,21650,0
2010-07-12,19.48,19.74,19.48,19.62,8410,0
2010-07-13,20.46,20.48,19.36,19.55,21496,0
2010-07-14,19.75,19.75,19.42,19.69,44712,0
2010-07-15,19.78,20.23,19.78,20.02,4152,0
2010-07-16,19.88,20.05,19.55,19.83,22794,0
2010-07-19,20,20.18,19.02,19.4,4629,0
2010-07-20,19.37,21.4,18.86,20.83,15186,0
2010-07-21,20.97,20.97,19.81,20.41,12048,0
2010-07-22,20.6,21.09,20.15,21.02,6384,0
2010-07-23,20.95,22.49,20.59,22.25,6850,0
2010-07-26,22.22,22.89,21.6,22.87,52202,0
2010-07-27,23.2,23.39,22.09,23.22,19847,0
2010-07-28,23.31,23.31,22.9,23.08,25532,0
2010-07-29,22.68,23.56,22.68,23.56,4403,0
2010-07-30,23.27,25.34,23,24.09,22984,0
2010-08-02,24.18,24.53,23.49,23.92,5191,0
2010-08-03,23.5,24.3,23.5,23.81,9032,0
2010-08-04,23.85,24.03,23.13,24.03,4251,0
2010-08-05,23.89,24.52,23.36,24.25,24619,0
2010-08-06,23.51,24.36,23.51,23.96,1397,0
2010-08-09,24.19,24.32,23.62,24.32,5806,0
2010-08-10,23.7,24.41,23.56,23.93,34158,0
2010-08-11,23.68,24.01,23.1,23.49,15753,0
2010-08-12,23.39,24.48,23.39,24.2,57009,0
2010-08-13,23.56,24.52,22.51,23.92,26878,0
2010-08-16,24.02,24.39,23.52,23.88,29504,0
2010-08-17,24.14,26.99,23.75,24.27,149140,0
2010-08-18,23.97,24.85,23.92,24.73,9766,0
2010-08-19,24.59,24.98,23.92,24.11,11871,0
2010-08-20,24,24.05,22.62,22.99,15284,0
2010-08-23,23.02,24.54,23.01,24.33,99057,0
2010-08-24,24.13,24.72,23.53,24.63,64438,0
2010-08-25,24.51,25.07,24.17,25.07,18545,0
2010-08-26,25.08,25.19,24.53,24.9,90674,0
2010-08-27,25.03,25.47,24.39,25.46,36435,0
2010-08-30,25.83,25.87,25.23,25.75,30464,0
2010-08-31,25.95,26.67,25.93,26.5,33451,0
2010-09-01,26.7,26.76,26.05,26.45,12254,0
2010-09-02,26.32,26.4,25.48,25.6,34711,0
2010-09-03,25.65,25.65,24.9,25.11,9720,0
2010-09-07,24.94,25.32,24.73,24.73,5310,0
2010-09-08,24.73,24.73,24.05,24.61,6292,0
2010-09-09,23.8,23.9,22.71,23.51,16113,0
2010-09-10,23.36,24.05,23.36,23.8,14444,0
2010-09-13,23.56,24.88,23.56,24.79,155391,0
2010-09-14,25.12,25.17,24.25,24.48,6565,0
2010-09-15,24.5,24.94,24.5,24.69,2441,0
2010-09-16,24.59,24.97,24.59,24.77,10494,0
2010-09-17,24.98,26.34,24.98,26.24,17700,0
2010-09-20,26.34,26.44,26,26.44,11354,0
2010-09-21,26.4,26.56,26.19,26.19,14734,0
2010-09-22,26.32,26.42,25.54,26.31,21291,0
2010-09-23,26.14,26.9,26.14,26.43,4662,0
2010-09-24,26.7,27.24,26.5,27.24,73907,0
2010-09-27,27.23,27.36,26.7,27.36,11396,0
2010-09-28,27.31,27.5,26.97,27.23,11100,0
2010-09-29,27.3,27.5,27.16,27.3,5944,0
2010-09-30,27.19,27.43,26.9,26.92,53578,0
2010-10-01,27.25,27.44,26.79,26.91,6926,0
2010-10-04,26.92,27.37,26.1,26.73,9084,0
2010-10-05,26.4,26.98,26.3,26.94,27691,0
2010-10-06,26.83,27.08,26.66,27.04,9110,0
2010-10-07,27.24,27.24,26.4,26.6,38942,0
2010-10-08,27,27.05,26.77,26.95,42001,0
2010-10-11,26.85,26.98,26.55,26.9,38458,0
2010-10-12,26.9,26.98,26.75,26.97,3766,0
2010-10-13,26.51,27,26.5,26.93,8507,0
2010-10-14,26.83,26.98,26.63,26.83,23084,0
2010-10-15,27,27.55,26.76,27.26,30165,0
2010-10-18,27.35,27.98,27.32,27.86,14220,0
2010-10-19,27.72,27.72,27.07,27.1,3206,0
2010-10-20,27.99,27.99,27.23,27.29,4226,0
2010-10-21,27.71,27.71,27.13,27.36,10108,0
2010-10-22,27.5,27.5,27.12,27.42,8306,0
2010-10-25,27.11,27.48,27.11,27.27,6732,0
2010-10-26,27.25,27.66,27.25,27.66,1850,0
2010-10-27,27.62,27.82,27.38,27.73,6207,0
2010-10-28,27.71,27.79,27.25,27.48,3483,0
2010-10-29,27.68,27.69,27.32,27.5,3176,0
2010-11-01,27.66,27.66,26.7,26.7,36679,0
2010-11-02,26.85,27.45,26.61,26.71,13426,0
2010-11-03,27.25,27.25,26.63,26.83,11324,0
2010-11-04,26.98,26.98,25.65,25.68,37463,0
2010-11-05,25.7,25.78,24.4,24.44,17577,0
2010-11-08,24.36,25.98,23.4,24.8,14377,0
2010-11-09,24.81,24.91,24.18,24.36,6518,0
2010-11-10,24.51,24.94,24.18,24.72,38378,0
2010-11-11,24.03,24.99,24,24.5,4114,0
2010-11-12,24.48,24.95,23.39,23.39,7000,0
2010-11-15,22.7,22.78,22.1,22.41,10152,0
2010-11-16,22,22.2,20.73,20.77,28701,0
2010-11-17,20.88,21.71,20.23,20.71,127800,0
2010-11-18,20.67,23.48,20.07,23.47,28820,0
2010-11-19,23.46,23.75,23.17,23.36,8972,0
2010-11-22,23.11,23.48,22.9,23.48,3135,0
2010-11-23,23.39,23.39,22.83,22.86,1531,0
2010-11-24,23.51,23.51,22.32,22.33,5584,0
2010-11-26,22.2,23.14,22.2,23.13,400,0
2010-11-29,23.04,23.2,22.37,22.37,6393,0
2010-11-30,23.65,23.65,22.52,22.68,13917,0
2010-12-01,23.4,23.5,22.33,23.13,4137,0
2010-12-02,23.47,23.5,22.73,22.84,1916,0
2010-12-03,22.46,23,22.46,22.99,3005,0
2010-12-06,23.43,23.49,22.74,22.99,8725,0
2010-12-07,23.23,23.46,23,23.22,12674,0
2010-12-08,23.5,23.5,23.25,23.32,2186,0
2010-12-09,23.43,23.65,23.43,23.65,10176,0
2010-12-10,23.73,24.89,23.43,24.38,6205,0
2010-12-13,24.48,24.48,24.12,24.22,10535,0
2010-12-14,24.38,24.5,23.56,24,6259,0
2010-12-15,24.47,24.98,23.66,24.58,11328,0
2010-12-16,24.58,25.5,24.34,25.45,11011,0
2010-12-17,25.45,26.06,25.45,25.56,11740,0
2010-12-20,25.59,26.76,25.3,25.5,15854,0
2010-12-21,24.44,25.78,24.44,25.51,31322,0
2010-12-22,25.55,25.55,25.06,25.4,5506,0
2010-12-23,25.45,25.5,25.45,25.5,4901,0
2010-12-27,25.5,25.77,25.49,25.68,10934,0
2010-12-28,25.27,25.53,25.27,25.53,6525,0
2010-12-29,25.96,26,25.41,25.45,6186,0
2010-12-30,25.44,25.5,25.16,25.46,6022,0
2010-12-31,25.43,25.6,25.39,25.6,1083,0
2011-01-03,25.4,25.56,25.23,25.33,4806,0
2011-01-04,25.49,25.5,25.03,25.42,9369,0
2011-01-05,25.42,25.62,24.77,25.46,9453,0
2011-01-06,25.43,26.3,25.43,25.74,5082,0
2011-01-07,25.92,26,25.02,25.47,5470,0
2011-01-10,24.29,26.18,24.27,25.93,5419,0
2011-01-11,25.87,25.97,25.83,25.97,2699,0
2011-01-12,27.83,27.83,24.2,24.86,14682,0
2011-01-13,25.48,25.57,25.1,25.49,63858,0
2011-01-14,25.49,25.5,25.17,25.44,3833,0
2011-01-18,25.85,25.85,24.85,25.53,7507,0
2011-01-19,25.54,25.54,24.77,25.14,40691,0
2011-01-20,24.98,25.02,23.66,24,9042,0
2011-01-21,23.9,23.9,23.18,23.61,6670,0
2011-01-24,23.49,23.55,22.98,23.55,8659,0
2011-01-25,23.44,23.44,22.55,23.04,9741,0
2011-01-26,23.21,23.21,22.52,23.06,13558,0
2011-01-27,23.17,26.91,22.51,23.06,14584,0
2011-01-28,22.62,23.98,22.62,23.47,6449,0
2011-01-31,23.72,23.72,22.93,23.21,8595,0
2011-02-01,22.95,23.49,22.8,23,18577,0
2011-02-02,23.05,27,23.05,25.27,64721,0
2011-02-03,25.35,26.55,24.8,25.08,6496,0
2011-02-04,24,26.97,23.94,26.65,8801,0
2011-02-07,26.34,26.45,25.11,25.33,6482,0
2011-02-08,25.41,26.41,25.41,26.22,55508,0
2011-02-09,26,26.29,25.5,25.8,12189,0
2011-02-10,25.51,26.06,25.51,26.06,83165,0
2011-02-11,25.85,26.18,25.31,25.63,4651,0
2011-02-14,25.9,25.93,25.66,25.93,7429,0
2011-02-15,25.89,26.25,25.66,26.17,31725,0
2011-02-16,26.27,26.36,26.02,26.02,6030,0
2011-02-18,26.01,26.21,26.01,26.04,2550,0
2011-02-22,26.47,26.5,26.05,26.17,3963,0
2011-02-23,26.35,26.35,26,26,1990,0
2011-02-24,26.5,26.5,26.05,26.28,4708,0
2011-02-25,26.08,26.6,26.02,26.58,2909,0
2011-02-28,26.8,26.88,26.58,26.88,3921,0
2011-03-01,26.9,26.9,26.36,26.37,2770,0
2011-03-02,26.4,26.65,26.33,26.39,17257,0
2011-03-03,26.34,26.62,26.34,26.52,4008,0
2011-03-04,26.44,26.5,26.37,26.5,2012,0
2011-03-07,26.5,26.5,26.03,26.03,2864,0
2011-03-08,26.3,26.38,26,26.01,3355,0
2011-03-09,26,26.47,26,26.47,1667,0
2011-03-10,26.18,26.18,25.89,25.89,4186,0
2011-03-11,26.9,26.9,24.75,26.03,6144,0
2011-03-14,25.68,26.86,25.53,26.13,12028,0
2011-03-15,25.25,25.86,25.1,25.1,5601,0
2011-03-16,25,25.22,24.43,24.43,4041,0
2011-03-17,24.78,24.78,23.04,23.24,38486,0
2011-03-18,23.24,24.46,22.93,24.46,15381,0
2011-03-21,24.77,25.5,24.52,25.5,11477,0
2011-03-22,25.36,25.36,25.04,25.22,1676,0
2011-03-23,25,25.1,24.92,25.1,2419,0
2011-03-24,24.92,25.15,24.92,25.15,1107,0
2011-03-25,25.32,25.53,25.04,25.33,23033,0
2011-03-28,25.19,25.19,24.71,24.84,2259,0
2011-03-29,24.23,24.8,24.23,24.51,4199,0
2011-03-30,24.55,24.71,24.5,24.69,6856,0
2011-03-31,24.78,25.7,24.66,25.5,4756,0
2011-04-01,26.48,26.48,25.25,25.47,11797,0
2011-04-04,25.36,25.55,25.29,25.47,784,0
2011-04-05,25.47,25.55,25.44,25.52,2957,0
2011-04-06,25.42,26.01,24.94,24.96,22800,0
2011-04-07,25.08,25.97,25.01,25.14,3407,0
2011-04-08,25.39,25.39,24.46,24.46,1774,0
2011-04-11,24.6,24.6,23.78,23.78,1079,0
2011-04-12,23.68,23.68,22.86,23.17,5928,0
2011-04-13,23.19,23.58,23.19,23.46,9528,0
2011-04-14,23.58,23.87,22.82,23.77,5603,0
2011-04-15,24,24.37,23.7,24.31,5615,0
2011-04-18,24.29,24.36,24.15,24.28,2615,0
2011-04-19,24,24.14,24,24.01,1375,0
2011-04-20,24.22,24.32,24,24.32,4322,0
2011-04-21,24.03,24.3,24,24.3,1710,0
2011-04-25,24.46,24.46,24.14,24.23,1235,0
2011-04-26,24.07,24.15,23.85,24.08,3180,0
2011-04-27,24.15,24.15,24.15,24.15,143,0
2011-04-28,23.96,24.12,23.74,24.03,1702,0
2011-04-29,24.03,24.32,23.98,24.25,3027,0
2011-05-02,24.09,24.15,23.99,23.99,5052,0
2011-05-03,23.8,23.8,23.53,23.53,778,0
2011-05-04,23.67,23.67,23.1,23.1,2537,0
2011-05-05,22.55,23.11,21.83,22.71,12141,0
2011-05-06,22.65,22.65,22.29,22.63,3530,0
2011-05-09,22.67,22.94,22.55,22.93,6128,0
2011-05-10,22.58,22.98,22.58,22.83,5916,0
2011-05-11,22.85,22.86,22.28,22.66,9688,0
2011-05-12,22.67,23.14,22.67,23.04,13111,0
2011-05-13,23,23.06,22.89,23.04,6867,0
2011-05-16,23.04,23.32,23.02,23.02,5922,0
2011-05-17,23.06,23.16,22.93,22.93,2570,0
2011-05-18,22.95,23.25,22.9,23.22,8999,0
2011-05-19,24.49,24.9,23.26,23.6,7540,0
2011-05-20,23.44,24.1,23.44,23.97,20459,0
2011-05-23,23.78,24.04,22.01,23.79,11819,0
2011-05-24,23.94,24.25,23.63,23.64,66555,0
2011-05-25,23.64,23.65,22.34,23,115113,0
2011-05-26,22.81,23.1,22.81,23.1,33712,0
2011-05-27,23.1,23.27,23.05,23.27,1469,0
2011-05-31,23.47,24.06,23.15,24.06,13640,0
2011-06-01,24.06,24.06,22.95,23.35,10421,0
2011-06-02,23.41,23.41,22.97,23.06,3085,0
2011-06-03,23.33,23.78,22.82,23.55,11214,0
2011-06-06,23.64,24.41,23.64,24.26,17753,0
2011-06-07,24.58,24.69,24.41,24.53,14941,0
2011-06-08,24.45,24.65,24.45,24.6,10721,0
2011-06-09,24.56,24.73,24.24,24.27,3559,0
2011-06-10,23.76,24.33,23.56,23.58,3876,0
2011-06-13,24.13,24.13,22.38,22.94,40693,0
2011-06-14,23.08,23.31,22.86,23.31,130497,0
2011-06-15,23.1,23.34,22.84,22.88,9496,0
2011-06-16,23.1,23.2,22.88,23.19,4696,0
2011-06-17,23.25,23.32,23.06,23.26,21167,0
2011-06-20,23.18,23.43,22.86,23.05,8232,0
2011-06-21,23.33,23.55,23,23.05,6526,0
2011-06-22,23.04,23.23,22.62,22.94,5812,0
2011-06-23,22.83,23.36,22.51,23.14,9365,0
2011-06-24,23,24.21,22.52,23.05,223692,0
2011-06-27,23.06,24.16,22.53,22.68,33407,0
2011-06-28,22.61,24.31,22.61,23,38272,0
2011-06-29,22.68,22.83,21.79,22.44,20446,0
2011-06-30,22.52,22.52,22.19,22.4,10980,0
2011-07-01,22.32,22.41,21.54,21.67,17457,0
2011-07-05,21.77,23,21.25,22.42,43761,0
2011-07-06,23.59,24.16,23,23.69,10654,0
2011-07-07,24,25.04,24,25.04,6919,0
2011-07-08,25,25.04,24.75,24.87,5965,0
2011-07-11,24.47,24.99,24.46,24.46,3322,0
2011-07-12,24.57,24.57,23.61,24.03,2130,0
2011-07-13,23.97,24.75,23.72,24.38,21826,0
2011-07-14,24.64,24.64,23.75,24.13,4931,0
2011-07-15,24.11,24.3,23.76,24.29,7239,0
2011-07-18,24.09,24.09,23.23,23.25,7203,0
2011-07-19,23.8,24.7,23.26,24.5,18643,0
2011-07-20,24.39,24.5,23.75,23.94,2132,0
2011-07-21,23.87,24.56,23.87,24.25,8088,0
2011-07-22,24.35,24.58,23.04,24.5,8786,0
2011-07-25,24.31,24.71,23.51,23.97,8787,0
2011-07-26,23.93,24.29,23.26,23.68,10462,0
2011-07-27,23.69,24.1,22.78,22.98,13957,0
2011-07-28,23.19,23.34,21.23,21.62,30285,0
2011-07-29,21.64,23.81,20.55,21.91,16658,0
2011-08-01,20.99,22.3,20.17,21.13,43366,0
2011-08-02,19.27,21.14,19.27,19.58,24370,0
2011-08-03,19.3,19.68,18.31,19.09,18614,0
2011-08-04,18.47,20,17.59,17.61,36772,0
2011-08-05,17.72,18.51,16.94,17.01,55049,0
2011-08-08,16.5,16.85,15.02,15.75,26862,0
2011-08-09,17.2,18.14,15.45,17,40547,0
2011-08-10,16.39,17.28,16.02,16.56,9624,0
2011-08-11,16.56,17.91,15.95,17.14,75351,0
2011-08-12,17.3,17.99,17.3,17.5,22938,0
2011-08-15,17.35,18.51,17.35,17.94,3624,0
2011-08-16,17.8,17.8,16.33,16.35,7027,0
2011-08-17,16.61,17.07,16.06,16.21,4060,0
2011-08-18,15.89,15.9,15.5,15.67,13320,0
2011-08-19,15.5,16.02,15.01,15.8,23191,0
2011-08-22,16.2,16.27,14.04,14.8,16596,0
2011-08-23,13.75,15.53,13.75,15.52,12465,0
2011-08-24,15.01,15.84,15.01,15.72,5617,0
2011-08-25,15.81,16.13,15.77,15.81,13563,0
2011-08-26,15.84,16.31,15.81,16.31,4435,0
2011-08-29,15.85,16.96,15.85,16.74,23127,0
2011-08-30,16.85,17.26,16.16,16.87,3165,0
2011-08-31,16.99,18,16.99,17.5,35367,0
2011-09-01,18.01,18.09,17.15,17.28,11870,0
2011-09-02,16.97,17.15,16.46,17,8023,0
2011-09-06,17.04,17.25,16.13,16.86,19061,0
2011-09-07,17.3,17.59,17.16,17.49,6418,0
2011-09-08,17.65,17.65,17,17,10156,0
2011-09-09,17.18,17.34,17,17,10168,0
2011-09-12,16.66,17.06,16.25,16.81,3681,0
2011-09-13,16.6,17.12,16.48,16.87,9960,0
2011-09-14,16.85,17.6,16.8,17.5,8622,0
2011-09-15,17.6,17.74,16.61,17.09,11167,0
2011-09-16,17.22,17.89,17.15,17.75,20235,0
2011-09-19,17.32,17.68,17.31,17.37,3404,0
2011-09-20,17.61,17.61,16.11,16.11,8687,0
2011-09-21,16.22,16.22,15.01,15.48,10864,0
2011-09-22,15.16,15.85,14.96,15.14,13643,0
2011-09-23,15.05,16.91,15.03,16.16,7867,0
2011-09-26,15.68,16.13,15.68,16.01,4606,0
2011-09-27,16.27,16.77,16.27,16.71,16251,0
2011-09-28,17.4,17.4,16.5,16.5,6510,0
2011-09-29,16.9,17.06,16.53,17,9238,0
2011-09-30,16.81,16.81,15.76,16.14,11925,0
2011-10-03,15.72,16.1,14.37,14.37,14373,0
2011-10-04,14.38,15.23,13.76,14.69,29402,0
2011-10-05,12.9,15.04,12.9,15.04,14027,0
2011-10-06,12.68,15.05,12.68,15,35874,0
2011-10-07,15,15,14.73,14.81,7050,0
2011-10-10,14.57,15.01,14.48,15,15937,0
2011-10-11,16.95,16.95,14.81,15,9188,0
2011-10-12,15,15.29,14.98,15.17,24308,0
2011-10-13,15,15.08,14.84,15.05,13869,0
2011-10-14,15.18,15.18,14.96,15,19871,0
2011-10-17,14.95,16.16,14.41,14.42,6667,0
2011-10-18,14.59,15.15,14.16,14.98,9377,0
2011-10-19,15,15.71,14.25,15.01,8588,0
2011-10-20,15.71,15.71,15.06,15.21,1845,0
2011-10-21,15.64,15.71,15.24,15.58,12779,0
2011-10-24,15.51,16.7,15.51,16.5,6064,0
2011-10-25,15.82,16.36,15.82,16,28301,0
2011-10-26,16.02,16.33,15.76,16.15,6555,0
2011-10-27,16.52,20.82,16.52,18.98,28779,0
2011-10-28,19.37,19.37,18.98,19.08,5580,0
2011-10-31,18.57,18.95,17,17,7279,0
2011-11-01,16.51,17.36,15.8,16.09,7058,0
2011-11-02,16.2,17.79,16.04,16.57,16558,0
2011-11-03,16.32,16.91,16.32,16.75,4152,0
2011-11-04,16.24,16.75,16.24,16.69,1073,0
2011-11-07,15.67,16.34,15.59,16.34,1577,0
2011-11-08,15.72,16.26,15.69,16.26,4899,0
2011-11-09,15.91,16.03,15.21,15.21,10573,0
2011-11-10,14.68,15.53,14.54,15.24,9253,0
2011-11-11,15.43,15.56,14.99,15.52,7992,0
2011-11-14,15.52,15.52,15.03,15.11,6776,0
2011-11-15,15.36,15.94,15.11,15.58,4053,0
2011-11-16,15.42,15.54,14.89,15.41,9806,0
2011-11-17,15.34,15.87,15.3,15.57,18558,0
2011-11-18,15.38,15.58,14.1,14.5,14774,0
2011-11-21,14.45,14.71,14.18,14.18,14330,0
2011-11-22,14.22,14.76,14.04,14.04,12427,0
2011-11-23,13.96,14.9,13.35,13.36,20486,0
2011-11-25,12.92,14,12.92,14,7899,0
2011-11-28,14.15,14.94,14.15,14.67,14791,0
2011-11-29,14.95,15.46,14.73,14.86,3750,0
2011-11-30,15.61,16.1,15,15.04,128088,0
2011-12-01,15.08,15.14,14.51,14.68,19691,0
2011-12-02,14.88,14.98,14.8,14.92,7554,0
2011-12-05,15.13,16.18,15.13,15.7,8582,0
2011-12-06,15.45,15.95,15.45,15.9,4271,0
2011-12-07,15.76,16.13,15.7,16,16711,0
2011-12-08,16.38,17,15.82,16.17,12798,0
2011-12-09,16.19,16.72,15.5,16.72,7101,0
2011-12-12,16.44,16.48,16.13,16.4,6890,0
2011-12-13,16.53,17,16.27,16.68,12571,0
2011-12-14,16.59,17.07,16.53,17.07,17916,0
2011-12-15,17,17,16.28,16.73,7727,0
2011-12-16,16.45,17.02,16.45,17.02,15459,0
2011-12-19,16.95,17,16.65,16.82,10966,0
2011-12-20,17,17.31,15.91,17.22,24134,0
2011-12-21,17.08,17.53,15.53,15.82,16374,0
2011-12-22,16.3,16.5,15.82,16.07,9679,0
2011-12-23,16.68,17.07,16.14,17.01,2464,0
2011-12-27,17.22,17.88,17,17.88,3800,0
2011-12-28,17.82,17.82,17.45,17.56,4836,0
2011-12-29,17.79,17.88,17.67,17.8,5001,0
2011-12-30,17.95,18.08,16.45,16.62,30564,0
2012-01-03,17.14,17.58,17.14,17.22,22296,0
2012-01-04,16.99,17.55,16.99,17.2,11338,0
2012-01-05,16.95,17.35,16.9,17.33,4871,0
2012-01-06,17.38,17.48,17.18,17.23,6783,0
2012-01-09,17.4,17.4,16.94,17.02,8562,0
2012-01-10,17.05,17.49,17.02,17.2,6482,0
2012-01-11,17.2,17.37,17.03,17.29,2819,0
2012-01-12,17.17,17.35,16.97,17.35,2866,0
2012-01-13,17.02,17.46,16.98,17.19,10424,0
2012-01-17,17.3,17.46,17.02,17.43,11704,0
2012-01-18,17.22,17.96,17.22,17.96,7876,0
2012-01-19,17.81,18.76,17.64,17.89,22581,0
2012-01-20,17.84,17.85,17.66,17.85,5914,0
2012-01-23,17.89,18.32,17.65,17.9,8458,0
2012-01-24,17.7,18.19,17.7,18.16,7703,0
2012-01-25,18.11,18.5,18.11,18.5,8072,0
2012-01-26,18.55,18.67,18.35,18.48,3785,0
2012-01-27,18.56,18.8,18.44,18.8,3932,0
2012-01-30,18.82,19,18.6,18.92,9566,0
2012-01-31,18.79,19.08,18.76,19.02,14889,0
2012-02-01,19.04,19.53,18.93,19.53,15705,0
2012-02-02,19.51,20.14,19.51,20.13,11749,0
2012-02-03,20.3,21.1,20.12,21.1,12127,0
2012-02-06,20.07,20.9,19.88,20.89,7555,0
2012-02-07,20.36,20.77,20.36,20.44,43802,0
2012-02-08,20.5,20.5,20.38,20.38,2382,0
2012-02-09,20.3,20.49,19.68,19.75,4049,0
2012-02-10,16.06,21.99,16.06,19.32,2724,0
2012-02-13,19.65,19.65,18.77,18.88,3384,0
2012-02-15,18.63,18.96,18.08,18.08,5102,0
2012-02-16,18.45,18.64,18.05,18.6,6916,0
2012-02-17,18.27,18.61,18.13,18.13,3652,0
2012-02-21,18.18,18.3,18.1,18.1,3338,0
2012-02-22,18.51,18.57,18.01,18.07,3949,0
2012-02-23,18.18,18.64,18.18,18.64,2471,0
2012-02-24,18.5,18.67,18,18,4582,0
2012-02-27,17.84,17.95,17.72,17.95,1333,0
2012-02-28,18.25,18.25,17.3,18.04,2839,0
2012-02-29,17.66,18.12,17.01,17.32,7505,0
2012-03-01,17.47,19,17.47,17.6,12884,0
2012-03-02,18.12,18.55,17,17,23183,0
2012-03-05,17.5,17.9,16.74,17.56,11242,0
2012-03-06,17.24,18.41,17.24,17.55,7987,0
2012-03-07,17.43,18.23,17.42,17.81,6477,0
2012-03-08,17.95,18.5,17.73,18.47,8658,0
2012-03-09,18.07,18.44,17.81,18.02,10353,0
2012-03-12,18.02,18.1,17.49,17.67,5405,0
2012-03-13,18.2,18.2,17.02,17.36,11046,0
2012-03-14,17.25,17.51,16.75,16.81,11802,0
2012-03-15,17.32,17.5,17.01,17.09,15050,0
2012-03-16,17.05,17.12,16.8,16.87,14532,0
2012-03-19,16.88,16.97,16.51,16.82,7102,0
2012-03-20,16.61,16.61,16.04,16.15,6300,0
2012-03-21,16.16,16.4,16.15,16.3,2514,0
2012-03-22,15.95,16.02,15.8,15.92,11531,0
2012-03-23,16.02,16.06,15.93,16.05,6081,0
2012-03-26,15.97,16.29,15.97,16.13,6660,0
2012-03-27,16,16.34,15.94,16.12,10442,0
2012-03-28,16.06,16.19,15.93,15.98,8141,0
2012-03-29,15.49,15.98,15.47,15.76,2567,0
2012-03-30,15.75,15.92,15.72,15.82,9585,0
2012-04-02,15.73,16.59,15.25,16.59,12647,0
2012-04-03,16.4,16.57,16.2,16.39,6135,0
2012-04-04,16.28,16.48,15.87,15.92,4038,0
2012-04-05,15.98,16.15,15.72,15.82,2800,0
2012-04-09,15.49,16.04,15.49,15.62,7357,0
2012-04-10,15.6,15.6,14.76,14.85,19648,0
2012-04-11,15.01,15.1,14.37,14.86,13793,0
2012-04-12,14.79,15.09,14.69,15.01,5979,0
2012-04-13,14.86,15,14.4,14.69,9927,0
2012-04-16,14.75,15.5,14.61,14.77,9435,0
2012-04-17,14.94,15.21,14.5,15.12,6603,0
2012-04-18,15,15,14.36,14.51,4682,0
2012-04-19,14.62,14.62,13.87,13.87,10985,0
2012-04-20,14.33,14.33,14.2,14.27,11544,0
2012-04-23,14.09,14.1,13.59,14,7657,0
2012-04-24,13.78,14.18,13.75,14.18,4249,0
2012-04-25,14.19,14.58,14.19,14.58,9672,0
2012-04-26,14.44,15.34,14.03,14.39,4346,0
2012-04-27,14.46,15.09,14.46,14.93,3974,0
2012-04-30,14.93,14.999,13.815,14.75,8817,0
2012-05-01,14.63,14.81,13.99,14.48,15869,0
2012-05-02,14.08,14.41,14.03,14.14,10958,0
2012-05-03,14.17,14.38,14,14,6637,0
2012-05-04,14.02,14.25,13.57,13.7,13507,0
2012-05-07,14.1,14.15,13.9,14,2217,0
2012-05-08,13.16,14.09,13.04,13.93,5370,0
2012-05-09,13.64,14.44,13.64,14,4040,0
2012-05-10,14.12,15.43,14,15,14530,0
2012-05-11,14.6,15.1,14.03,15.06,18593,0
2012-05-14,14.94,16.27,14.41,15.99,15451,0
2012-05-15,15.99,16.38,15.55,15.85,8343,0
2012-05-16,16,16.65,15.75,15.76,4902,0
2012-05-17,16.26,16.73,15.62,15.75,17320,0
2012-05-18,15.66,16.05,15.66,15.87,7978,0
2012-05-21,15.91,17.65,15.85,15.99,9609,0
2012-05-22,16.04,17,15.7,15.98,11345,0
2012-05-23,15.95,16.2,15.95,16.06,7855,0
2012-05-24,16.5,16.79,16.02,16.26,1178,0
2012-05-25,16.36,16.67,16.11,16.39,9051,0
2012-05-29,16.51,17,16.51,16.94,5976,0
2012-05-30,16.73,17.21,16.5,16.73,7622,0
2012-05-31,16.81,17.18,16.8,17,11508,0
2012-06-01,16.75,16.75,16.07,16.16,12052,0
2012-06-04,16.42,18.98,16.42,17,31541,0
2012-06-05,17,18,16.73,16.9,45698,0
2012-06-06,17.09,17.74,16.66,17.5,11099,0
2012-06-07,17.89,17.89,17.5,17.85,12268,0
2012-06-08,17.78,18.1,17.78,18.03,2041,0
2012-06-11,18.24,19.5,18.21,18.5,7658,0
2012-06-12,18.47,18.78,17.66,18.26,13796,0
2012-06-13,18.39,19,18.06,18.11,7977,0
2012-06-14,18.33,18.75,18.26,18.63,10631,0
2012-06-15,18.55,18.71,18.02,18.43,35955,0
2012-06-18,18.38,19.28,18.38,18.76,16804,0
2012-06-19,18.11,19.32,18.11,19,16368,0
2012-06-20,19,19,18.63,18.93,4870,0
2012-06-21,19,19,18.17,18.26,12671,0
2012-06-22,18.34,19.18,18.26,19.06,80290,0
2012-06-25,18.7,19.24,18.5,18.88,9064,0
2012-06-26,18.87,18.95,18.56,18.87,5392,0
2012-06-27,19.04,19.04,18.79,18.98,9501,0
2012-06-28,18.85,18.85,17.92,18.46,14871,0
2012-06-29,18.69,19.15,18.01,18.78,40427,0
2012-07-02,18.5,19.15,18.5,19.15,17336,0
2012-07-03,19.02,19.15,18.55,19,19387,0
2012-07-05,18.76,19.14,18.76,19,5775,0
2012-07-06,18.91,19.02,18.83,18.83,4448,0
2012-07-09,19.03,19.61,18.7,19.51,14062,0
2012-07-10,19.6,20.29,18.76,19.46,4381,0
2012-07-11,19.49,20.04,19.19,19.9,11155,0
2012-07-12,19.31,20,19.31,19.9,2908,0
2012-07-13,19.65,20.01,19.38,20,8982,0
2012-07-16,20.25,20.25,19.51,19.56,5400,0
2012-07-17,19.65,19.9,19.6,19.88,2800,0
2012-07-18,19.47,20.04,19.36,20.04,13397,0
2012-07-19,20,20,19.45,19.59,4855,0
2012-07-20,19.38,19.72,19.38,19.57,5223,0
2012-07-23,19.18,19.63,19.02,19.02,15572,0
2012-07-24,19.05,19.1,17.61,17.84,5825,0
2012-07-25,17.98,19.08,17.53,17.53,4936,0
2012-07-26,17.86,18.24,17.5,18,3124,0
2012-07-27,18.11,18.82,17.75,18.7,17887,0
2012-07-30,18.71,18.71,17.93,17.93,5308,0
2012-07-31,17.94,18.49,17.94,18.07,9640,0
2012-08-01,18.08,18.32,17.34,17.71,14168,0
2012-08-02,17.58,17.95,17.34,17.59,7826,0
2012-08-03,17.67,18.54,17.61,18.51,4419,0
2012-08-06,18.44,18.79,17.87,18.24,3971,0
2012-08-07,18.32,19.27,18.15,19.07,23718,0
2012-08-08,18.86,19.18,18.06,18.21,4493,0
2012-08-09,18.2,18.49,18.2,18.49,949,0
2012-08-10,18.42,18.625,17.99,18.09,3418,0
2012-08-13,18.3,18.43,18,18.43,4111,0
2012-08-14,18.47,19.19,18.27,18.43,1600,0
2012-08-15,18.44,18.44,18.13,18.38,2234,0
2012-08-16,18.3,18.96,18.26,18.8,13393,0
2012-08-17,18.64,19.28,18.64,19,3394,0
2012-08-20,18.95,19.275,18.62,19,11505,0
2012-08-21,19,19.19,18.38,18.47,13859,0
2012-08-22,18.39,18.93,18.02,18.31,3274,0
2012-08-23,18.33,18.93,18.07,18.45,14768,0
2012-08-24,18.6,18.6,18.28,18.56,2820,0
2012-08-27,18.77,18.96,18.4,18.96,7161,0
2012-08-28,19.1,19.1,18.4,18.84,12087,0
2012-08-29,18.73,18.84,18.25,18.84,3958,0
2012-08-30,18.6,18.99,18.58,18.97,9867,0
2012-08-31,18.97,19.2,18.48,18.78,13314,0
2012-09-04,18.75,19.06,18.6,18.92,11746,0
2012-09-05,18.93,19.68,18.67,18.84,10533,0
2012-09-06,19,19.31,18.68,19,9712,0
2012-09-07,19,19,18.49,18.71,11314,0
2012-09-10,18.65,18.84,18.28,18.74,9357,0
2012-09-11,18.74,18.75,18.32,18.32,1676,0
2012-09-12,18.52,18.79,17.38,18.7,5547,0
2012-09-13,18.68,20.02,18.54,20,8836,0
2012-09-14,19.85,19.88,18.9,19.42,12315,0
2012-09-17,19.5,19.5,19.11,19.4,3500,0
2012-09-18,19.54,20.499,19.48,19.5,9037,0
2012-09-19,19.5,21.468,19.5,20.27,4726,0
2012-09-20,20.03,20.215,19.51,19.9,1612,0
2012-09-21,20,21.989,19.5,19.59,16339,0
2012-09-24,19.49,20.17,19.49,19.6,6080,0
2012-09-25,19.88,20.49,19.6,19.62,6081,0
2012-09-26,19.61,20.06,19.07,19.37,9061,0
2012-09-27,19.35,19.79,19.35,19.78,5281,0
2012-09-28,19.65,20.49,19.31,19.42,19055,0
2012-10-01,19.6,20.15,19.06,19.3,11561,0
2012-10-02,19.3,19.89,19.3,19.3,5333,0
2012-10-03,19.39,19.9,19.34,19.41,7432,0
2012-10-04,19.45,19.8,19.425,19.425,5366,0
2012-10-05,19.44,20.09,18.77,18.98,27442,0
2012-10-08,18.84,18.84,17.89,18,7289,0
2012-10-09,17.95,18.24,17.85,17.91,4215,0
2012-10-10,17.99,17.99,17.26,17.39,3782,0
2012-10-11,17.55,17.9,17.55,17.76,2093,0
2012-10-12,17.72,18.3,17.72,17.87,6394,0
2012-10-15,17.98,18.59,17.89,18.06,8598,0
2012-10-16,18.2,18.44,18.06,18.15,2461,0
2012-10-17,17.99,18.37,17.61,18.3,1953,0
2012-10-18,18.18,18.2,17.92,17.92,1361,0
2012-10-19,17.85,18.48,17.15,17.25,11176,0
2012-10-22,17.51,17.62,16.17,16.75,12985,0
2012-10-23,16.64,16.642,16.288,16.45,10316,0
2012-10-24,16.58,16.58,16.037,16.21,3122,0
2012-10-25,16.29,16.63,15.81,16.15,2444,0
2012-10-26,15.8,16.82,15.8,15.89,6875,0
2012-10-31,15.92,16.3,15.89,16,5743,0
2012-11-01,16.06,17.21,15.9,16.31,20649,0
2012-11-02,16.32,16.32,15.4,15.57,5249,0
2012-11-05,15.7,16.9,15.7,16,3851,0
2012-11-06,16.3,16.64,15.67,15.95,7721,0
2012-11-07,15.71,15.71,14.65,14.65,35714,0
2012-11-08,14.5,14.66,14.11,14.5,17542,0
2012-11-09,14.31,15.085,13.7,15.03,12371,0
2012-11-12,15,15.05,14.33,14.42,11130,0
2012-11-13,14.45,14.45,14.02,14.03,14603,0
2012-11-14,13.75,14.24,13.74,13.74,28709,0
2012-11-15,13.68,14.056,13.23,13.78,24781,0
2012-11-16,13.75,13.75,13.27,13.39,9800,0
2012-11-19,13.42,13.81,13.3,13.41,20375,0
2012-11-20,13.43,13.56,13.1,13.16,13234,0
2012-11-21,13.28,13.39,13,13.1,7257,0
2012-11-23,13.11,13.13,13,13.04,6585,0
2012-11-26,13.06,13.621,12.68,12.93,10958,0
2012-11-27,12.74,13.06,12.74,12.86,21759,0
2012-11-28,12.71,12.91,12.66,12.91,5296,0
2012-11-29,12.87,13.08,12.87,12.97,22111,0
2012-11-30,13.03,13.61,13.01,13.33,17709,0
2012-12-03,13.35,14.23,12.99,13.2,21497,0
2012-12-04,13.17,13.39,13,13.01,12036,0
2012-12-05,13.03,13.33,12.9,12.97,10672,0
2012-12-06,13.08,13.37,13.07,13.1,17052,0
2012-12-07,13.05,13.13,12.75,12.75,18652,0
2012-12-10,12.92,12.95,12.52,12.78,24976,0
2012-12-11,12.79,13.85,12.6,13.85,12075,0
2012-12-12,13.92,13.97,13.5,13.63,7175,0
2012-12-13,13.61,13.87,13.61,13.74,9094,0
2012-12-14,13.91,14.76,13.91,14.64,13962,0
2012-12-17,14.89,15.179,14.66,15.02,6590,0
2012-12-18,15.62,16,15.3,15.6,21365,0
2012-12-19,14.86,15.64,14.23,15.62,2714,0
2012-12-20,15.54,15.54,15.13,15.48,3474,0
2012-12-21,15.47,15.94,14.54,14.54,30478,0
2012-12-24,14.64,14.64,13.92,13.99,1482,0
2012-12-26,14.07,14.07,13.62,13.75,3754,0
2012-12-27,13.55,14.26,13.55,14.07,1165,0
2012-12-28,14.03,15.24,13.75,14.13,23713,0
2012-12-31,14.17,15,14.14,14.95,5665,0
2013-01-02,15.24,15.41,13.94,15.2,12691,0
2013-01-03,15.18,15.3,13.76,14.64,13671,0
2013-01-04,14.68,14.85,14.24,14.77,6568,0
2013-01-07,14.64,14.95,14.52,14.94,3858,0
2013-01-08,14.72,15.25,14.45,15.13,6278,0
2013-01-09,15.2,15.23,14.695,14.79,4988,0
2013-01-10,14.8,15.19,14.8,15.11,4263,0
2013-01-11,15.13,15.44,14.9,14.9,7839,0
2013-01-14,14.76,15.12,14.7,14.86,3839,0
2013-01-15,14.68,14.99,14.55,14.75,5643,0
2013-01-16,14.56,14.86,14.56,14.86,1474,0
2013-01-17,14.74,15.25,14.73,15.1,2885,0
2013-01-18,15.02,15.1,14.57,14.99,7098,0
2013-01-22,15.099,15.099,14.9,14.99,1710,0
2013-01-23,15.1,15.15,15.03,15.03,2428,0
2013-01-24,15.161,15.5,15.161,15.25,8291,0
2013-01-25,15.37,15.37,15.02,15.25,16579,0
2013-01-28,15.2,15.45,15.02,15.2,15498,0
2013-01-29,15.24,15.31,15.05,15.2,14230,0
2013-01-30,15.27,15.27,15.05,15.09,6391,0
2013-01-31,15.44,15.44,15.01,15.25,4738,0
2013-02-01,15.5,15.5,15.36,15.5,14309,0
2013-02-04,15.33,15.49,15.15,15.2,3531,0
2013-02-05,15.5,15.5,15.35,15.47,24972,0
2013-02-06,15.4,15.5,15.35,15.49,1635,0
2013-02-07,15.45,15.5,15.02,15.4,7598,0
2013-02-08,15.13,15.53,15.13,15.42,2109,0
2013-02-11,15.55,15.67,15.44,15.51,2831,0
2013-02-12,15.61,15.762,15.6,15.71,3887,0
2013-02-13,16,16,15.87,15.87,1844,0
2013-02-14,15.85,15.92,15.83,15.92,1572,0
2013-02-15,16,16,15.07,15.43,6551,0
2013-02-19,15.43,15.43,15.01,15.32,4334,0
2013-02-20,15.37,16,15.2,15.2,8036,0
2013-02-21,15.28,15.6,15.25,15.45,7473,0
2013-02-22,15.58,15.65,15.33,15.45,6817,0
2013-02-25,15.51,15.66,15.08,15.1,15515,0
2013-02-26,15.45,15.61,15.27,15.61,15488,0
2013-02-27,15.37,15.63,15.03,15.59,28201,0
2013-02-28,15.7,15.89,15.17,15.7,14310,0
2013-03-01,15.53,15.93,15.4,15.92,27723,0
2013-03-04,15.55,16,15.55,16,5914,0
2013-03-05,15.98,16.86,15.67,16.4,20915,0
2013-03-06,16.52,17.04,16.52,16.69,6329,0
2013-03-07,16.75,16.76,15.585,16.2,17934,0
2013-03-08,16.38,16.57,15.9,16.29,4828,0
2013-03-11,16.15,16.86,15.25,16.47,5074,0
2013-03-12,16.5,16.77,16.3,16.32,5221,0
2013-03-13,16.5,16.75,16.32,16.64,5800,0
2013-03-14,16.7,16.71,16.37,16.51,4263,0
2013-03-15,16.5,16.5,16.32,16.49,11877,0
2013-03-18,16.3,16.35,15.76,16.28,10366,0
2013-03-19,17.2,17.2,16.39,16.57,13973,0
2013-03-20,16.753,17.2,16.63,17.2,14244,0
2013-03-21,17.25,17.7,16.55,16.88,19026,0
2013-03-22,16.92,16.92,16.8,16.89,1585,0
2013-03-25,17.31,17.31,16.5,16.99,29535,0
2013-03-26,17.38,17.5,16.72,17,13804,0
2013-03-27,17.35,17.39,16.8,16.9,13968,0
2013-03-28,17,17.05,16.35,17.05,13938,0
2013-04-01,16.98,19.58,16.6,16.89,41673,0
2013-04-02,18.87,18.87,16.66,16.9,22892,0
2013-04-03,16.84,17.8,16.5,16.63,8197,0
2013-04-04,16.9,17.08,16.51,16.62,6973,0
2013-04-05,16.51,17,16.51,16.74,3060,0
2013-04-08,16.93,17.162,16.661,16.93,8274,0
2013-04-09,17.02,17.05,16.65,16.78,5354,0
2013-04-10,17.04,17.37,16.81,17.12,42710,0
2013-04-11,17.86,18,16.91,17.13,21623,0
2013-04-12,17.05,17.37,16.65,17.29,6424,0
2013-04-15,17.29,17.45,15.86,16.15,11938,0
2013-04-16,16.37,16.7,16.32,16.58,5419,0
2013-04-17,16.46,16.47,15.83,15.86,7349,0
2013-04-18,15.91,16.36,15.73,15.73,11014,0
2013-04-19,15.87,16.44,15.87,16.3,5974,0
2013-04-22,16.09,16.53,16.05,16.4,3394,0
2013-04-23,16.82,17.32,16.59,17.18,6725,0
2013-04-24,16.97,17.18,16.97,17.05,4869,0
2013-04-25,16.996,17.1,16.68,17.04,10437,0
2013-04-26,17,17.05,16.76,17,8840,0
2013-04-29,16.4,16.51,15.8,15.85,23593,0
2013-04-30,15.89,16.44,15.75,15.87,36398,0
2013-05-01,15.75,16,15.35,15.41,53194,0
2013-05-02,15.8,15.8,15.47,15.66,12204,0
2013-05-03,15.94,15.94,15.43,15.52,18244,0
2013-05-06,15.57,15.6,15.3,15.54,7087,0
2013-05-07,15.42,15.54,15.25,15.36,8739,0
2013-05-08,15.35,15.7,15.17,15.17,9620,0
2013-05-09,15.1,15.38,15.05,15.28,31350,0
2013-05-10,15.6,15.6,15.25,15.35,33622,0
2013-05-13,15.36,15.673,15.21,15.25,23061,0
2013-05-14,15.38,15.76,15.38,15.52,20082,0
2013-05-15,15.5,15.88,15.5,15.63,7090,0
2013-05-16,15.62,15.9,15.52,15.72,50376,0
2013-05-17,15.86,16.05,15.72,15.89,9926,0
2013-05-20,15.83,15.83,15.56,15.66,13538,0
2013-05-21,15.77,15.8,15.58,15.79,30735,0
2013-05-22,15.79,15.82,15.55,15.62,16815,0
2013-05-23,15.55,16,15.55,15.87,4738,0
2013-05-24,15.81,16.224,15.79,15.79,9297,0
2013-05-28,16.04,16.59,16,16.41,10893,0
2013-05-29,16.36,16.4,15.87,15.87,6476,0
2013-05-30,15.61,15.98,15.61,15.82,9521,0
2013-05-31,15.71,15.94,15.58,15.89,19618,0
2013-06-03,15.9,17.1,15.6,16.92,28209,0
2013-06-04,16.89,17,16.19,16.2,11378,0
2013-06-05,16.23,16.3,15.85,15.92,9991,0
2013-06-06,15.98,16.3,15.98,16.04,5905,0
2013-06-07,16.22,16.22,15.81,15.94,34973,0
2013-06-10,16.05,16.3,15.9,16.21,9583,0
2013-06-11,16.12,16.15,15.92,15.94,12264,0
2013-06-12,16.07,16.07,15.55,15.74,11443,0
2013-06-13,15.8,16.14,15.6,15.82,12655,0
2013-06-14,15.74,16.157,15.67,15.96,6825,0
2013-06-17,16.07,16.15,15.87,16.05,7547,0
2013-06-18,16.13,16.17,15.91,16.1,11893,0
2013-06-19,15.9,16.04,15.88,15.9,4422,0
2013-06-20,15.89,16.035,15.56,15.67,20471,0
2013-06-21,15.8,16.06,15.73,16.01,25240,0
2013-06-24,15.9,15.99,15.77,15.79,19784,0
2013-06-25,16.05,16.2,15.77,15.99,20670,0
2013-06-26,16.08,16.2,15.81,15.98,19676,0
2013-06-27,16.2,16.2,15.85,15.94,27676,0
2013-06-28,15.9,16.2,15.59,15.6,679797,0
2013-07-01,15.64,16.26,15.64,15.98,58459,0
2013-07-02,15.77,16.52,15.77,16.25,19951,0
2013-07-03,16.18,16.68,15.83,16.52,31424,0
2013-07-05,16.67,16.82,16.45,16.82,15146,0
2013-07-08,16.83,17.04,16.65,16.79,21412,0
2013-07-09,16.94,16.94,16.37,16.44,19397,0
2013-07-10,16.42,16.84,16.41,16.41,17728,0
2013-07-11,16.5,17.1,16.45,16.5,14467,0
2013-07-12,16.52,16.99,16.24,16.49,29431,0
2013-07-15,16.45,16.6,16.24,16.51,59254,0
2013-07-16,16.51,16.89,16.51,16.68,41960,0
2013-07-17,16.7,16.85,16.49,16.55,95688,0
2013-07-18,16.66,16.9,16.51,16.68,84702,0
2013-07-19,16.73,16.999,16.56,16.8,71745,0
2013-07-22,16.81,17.096,16.81,16.85,21492,0
2013-07-23,16.86,17,16.7,16.71,14411,0
2013-07-24,16.69,16.97,16.69,16.8,13568,0
2013-07-25,16.8,16.847,16.475,16.65,82673,0
2013-07-26,16.63,16.81,16.54,16.6,4692,0
2013-07-29,16.51,16.65,16.4,16.42,9742,0
2013-07-30,16.44,16.69,16.4,16.43,40882,0
2013-07-31,16.55,16.6,16.26,16.49,22460,0
2013-08-01,16.53,16.7,16.5,16.57,38236,0
2013-08-02,16.63,16.8,16.45,16.47,17193,0
2013-08-05,16.62,16.92,16.6,16.92,21153,0
2013-08-06,16.938,17.759,16.884,17.46,35752,0
2013-08-07,17.51,18.51,17.5,17.7,51335,0
2013-08-08,17.74,18.95,17.74,18.95,93159,0
2013-08-09,18.67,19.44,18.35,18.8,45088,0
2013-08-12,18.7,18.83,18.11,18.71,27882,0
2013-08-13,18.65,18.65,18.5,18.5,2775,0
2013-08-14,18.52,18.71,18.46,18.57,9064,0
2013-08-15,18.53,19.16,18.51,18.68,34484,0
2013-08-16,18.74,18.84,18.37,18.81,45321,0
2013-08-19,18.84,19.05,18.54,18.78,21487,0
2013-08-20,18.81,19.24,18.53,18.66,13930,0
2013-08-21,18.75,19.16,18.61,19.1,27603,0
2013-08-22,19.4,19.5,19.05,19.11,23488,0
2013-08-23,19.1,19.46,18.81,19.11,38891,0
2013-08-26,19.17,19.38,18.5,18.99,44906,0
2013-08-27,18.82,19.08,17.89,18.27,22005,0
2013-08-28,18.38,19.03,17.95,18.26,54454,0
2013-08-29,18.31,18.56,18.01,18.31,32134,0
2013-08-30,18.44,18.663,18.02,18.28,13585,0
2013-09-03,18.44,18.78,18.02,18.53,19429,0
2013-09-04,18.4,18.72,18.31,18.31,24077,0
2013-09-05,18.51,18.63,18.11,18.41,30145,0
2013-09-06,18.46,19.03,18.1,18.33,22465,0
2013-09-09,18.39,18.74,17.91,17.91,10813,0
2013-09-10,17.93,18.24,17.93,18.16,25980,0
2013-09-11,18.05,18.456,18,18.2,27427,0
2013-09-12,18.408,18.408,17.55,17.55,13158,0
2013-09-13,17.84,17.84,17.21,17.55,16714,0
2013-09-16,17.58,17.75,17.27,17.6,24084,0
2013-09-17,17.35,18.27,17.35,17.91,19575,0
2013-09-18,18.13,18.68,18.03,18.05,16497,0
2013-09-19,18.05,18.4,18.05,18.06,14414,0
2013-09-20,18.12,19.04,18.1,19.03,37634,0
2013-09-23,18.93,19.04,18.44,18.53,12936,0
2013-09-24,18.75,18.98,18.5,18.5,3800,0
2013-09-25,18.5,19.07,18.5,18.79,6684,0
2013-09-26,18.75,19.08,18.57,18.85,9100,0
2013-09-27,18.97,19.9,18.87,19.24,12454,0
2013-09-30,19.22,19.9,18.98,19.47,25620,0
2013-10-01,19.58,19.99,19.33,19.49,51300,0
2013-10-02,19.54,19.69,19.36,19.36,8000,0
2013-10-03,19.01,19.47,18.84,19.16,12400,0
2013-10-04,19.27,19.8,18.95,19.6,38300,0
2013-10-07,19.51,19.7,19.03,19.22,41400,0
2013-10-08,19.13,19.36,18.16,18.53,33700,0
2013-10-09,18.52,18.53,18.02,18.44,17476,0
2013-10-10,18.49,18.93,18.4,18.73,5016,0
2013-10-11,18.58,18.97,18.3,18.42,23230,0
2013-10-14,18.41,18.42,18.26,18.42,19153,0
2013-10-15,18.29,18.64,18.25,18.45,9691,0
2013-10-16,18.61,19,18.45,18.85,10700,0
2013-10-17,18.88,18.88,18.77,18.83,1300,0
2013-10-18,19,19,18.58,18.91,21800,0
2013-10-21,19,19.65,18.97,18.97,24000,0
2013-10-22,19.35,19.45,18.66,18.66,22400,0
2013-10-23,18.71,18.82,18.3,18.55,9100,0
2013-10-24,18.76,19.09,18.57,19.04,17100,0
2013-10-25,18.87,19.139,18.55,18.92,6779,0
2013-10-28,18.44,19.24,18.44,18.98,15100,0
2013-10-29,19.48,19.48,18.72,19.12,21500,0
2013-10-30,19.01,19.33,18.54,19.06,17600,0
2013-10-31,18.8,19.059,18.7,18.7,14886,0
2013-11-01,18.59,19.48,17.57,19.21,15100,0
2013-11-04,19.17,19.899,19.17,19.68,13067,0
2013-11-05,19.7,19.89,18.95,19.51,16300,0
2013-11-06,19.75,19.9,19.13,19.36,12700,0
2013-11-07,19.45,19.72,18.95,19.39,10200,0
2013-11-08,18.73,20,18.73,19.97,11600,0
2013-11-11,19.98,20.46,19.81,20.28,26543,0
2013-11-12,20.33,21.79,20.33,21.1,29900,0
2013-11-13,21.5,21.83,21.08,21.32,26800,0
2013-11-14,21.47,21.47,20.79,21.03,14800,0
2013-11-15,20.88,21.35,19.32,20.62,17900,0
2013-11-18,20.93,22.95,20.78,22.58,50300,0
2013-11-19,22.58,22.58,21.5,21.54,20898,0
2013-11-20,21.48,22.92,21.35,22.25,32200,0
2013-11-21,22.49,22.6,21.5,21.75,35900,0
2013-11-22,21.75,22.48,21.75,21.97,23648,0
2013-11-25,21.97,21.97,21.7,21.75,23700,0
2013-11-26,21.75,21.9,21.3,21.42,59800,0
2013-11-27,21.51,22.29,21.31,21.77,18300,0
2013-11-29,21.82,22.24,21.3,22.19,17384,0
2013-12-02,22.15,22.25,21.32,21.7,31600,0
2013-12-03,21.73,22.08,21.35,21.7,30000,0
2013-12-04,21.75,21.8,20.79,21,31300,0
2013-12-05,21,21.41,20.8,21.09,27300,0
2013-12-06,21.07,23,20.8,22.47,189000,0
2013-12-09,22.65,23.75,22.5,22.94,115924,0
2013-12-10,23.2,23.2,21.66,21.9,26300,0
2013-12-11,22.07,22.21,21.5,21.85,34800,0
2013-12-12,21.65,22.09,21.36,21.47,34534,0
2013-12-13,21.47,22.09,21.47,21.78,22000,0
2013-12-16,22.12,22.939,21.27,21.62,34760,0
2013-12-17,22.25,22.29,21.72,21.87,20000,0
2013-12-18,21.99,21.99,21.34,21.65,36500,0
2013-12-19,21.75,21.83,21.08,21.35,38400,0
2013-12-20,21.21,21.84,21.21,21.79,20800,0
2013-12-23,21.79,22.49,21.5,21.69,31200,0
2013-12-24,21.59,22.09,21.25,22.09,13407,0
2013-12-26,21.94,22.19,21.85,21.94,13200,0
2013-12-27,22,22.28,21.66,21.88,13400,0
2013-12-30,21.88,21.94,21.66,21.79,15900,0
2013-12-31,21.66,21.92,21.66,21.67,11100,0
2014-01-02,21.66,21.76,21.36,21.69,25783,0
2014-01-03,21.66,21.84,21.62,21.78,18763,0
2014-01-06,21.77,21.84,21.55,21.73,28400,0
2014-01-07,21.86,21.9,21.55,21.83,47300,0
2014-01-08,21.98,22.49,21.94,22.2,33600,0
2014-01-09,22.25,22.5,22.2,22.34,13400,0
2014-01-10,22.26,22.34,22.16,22.29,25800,0
2014-01-13,22.21,22.38,22.14,22.18,23400,0
2014-01-14,22.2,23.1,22.2,22.87,17900,0
2014-01-15,22.8,23.86,22.19,23.12,25600,0
2014-01-16,22.79,23.23,21.92,22.8,22849,0
2014-01-17,22.88,24.6,22.2,24.35,34500,0
2014-01-21,24.72,24.95,24.46,24.46,45500,0
2014-01-22,24.63,25,24.63,24.93,31700,0
2014-01-23,25,26.15,24.3,24.32,52700,0
2014-01-24,24.58,25.22,23.31,23.6,34200,0
2014-01-27,23.49,23.65,21.8,22.33,46600,0
2014-01-28,22.43,23.38,21.88,23.05,50964,0
2014-01-29,22.74,23.18,22.16,22.9,11100,0
2014-01-30,23.05,24.26,22.67,23.34,46200,0
2014-01-31,23.25,23.8,22.36,22.75,40600,0
2014-02-03,22.87,22.87,21.873,22.165,22124,0
2014-02-04,22.24,22.38,22.1,22.2,4949,0
2014-02-05,22,22.116,21.04,21.5,16639,0
2014-02-06,21.39,21.54,20.32,20.76,66353,0
2014-02-07,20.76,21.6,20.76,21.25,14659,0
2014-02-10,21.29,21.82,21.18,21.6,12736,0
2014-02-11,21.82,22.2,21.72,21.84,12648,0
2014-02-12,22.03,22.275,21.85,22.25,23828,0
2014-02-13,22.11,22.67,21.916,22.36,13136,0
2014-02-14,22.41,23.7,21.88,22.16,26640,0
2014-02-18,22.2,23.21,22.17,23,51249,0
2014-02-19,22.79,23.27,22.6,22.61,20678,0
2014-02-20,22.95,23.56,22.54,23.13,15321,0
2014-02-21,23,24,22.9,23.45,45132,0
2014-02-24,23.92,24.8,23.75,24.2,22250,0
2014-02-25,24.16,24.37,23.49,24.1,24276,0
2014-02-26,23.57,24.41,23.57,24.26,16183,0
2014-02-27,23.38,24.41,23.33,24.32,17913,0
2014-02-28,24.4,24.9,23.5,23.73,42963,0
2014-03-03,23.65,24.909,23.5,24.33,13485,0
2014-03-04,24.66,25.19,24.5,25.19,56272,0
2014-03-05,25.36,25.547,25.03,25.16,23183,0
2014-03-06,25.64,26.04,25.11,25.41,43923,0
2014-03-07,25.34,25.716,24.85,25.57,26981,0
2014-03-10,25.59,26.61,25.12,26.12,40996,0
2014-03-11,26.37,26.47,25.58,25.76,19451,0
2014-03-12,26.17,26.5,25.4,26.31,31734,0
2014-03-13,26.47,26.74,26.224,26.72,32149,0
2014-03-14,26.7,26.7,25.001,26.25,42667,0
2014-03-17,26.69,27,26.1,26.59,24687,0
2014-03-18,26.94,27.86,26.94,27.16,61391,0
2014-03-19,27.45,27.75,27.12,27.12,20063,0
2014-03-20,27.15,27.15,26.62,27.07,15202,0
2014-03-21,27.3,27.33,26.92,26.96,15842,0
2014-03-24,27.1,27.5,26.32,26.98,48067,0
2014-03-25,27.01,27.19,26.76,27.12,21681,0
2014-03-26,27.42,27.8,26.51,26.76,24000,0
2014-03-27,26.81,27.44,26.25,26.68,35904,0
2014-03-28,26.68,27.31,25.22,25.5,50755,0
2014-03-31,25.4,25.94,24,25.92,36637,0
2014-04-01,25.91,27,25.908,26.37,21771,0
2014-04-02,26.58,27.3,25.78,27.11,22553,0
2014-04-03,27.03,27.39,26.74,27.2,45737,0
2014-04-04,27.45,27.45,26.17,26.77,42683,0
2014-04-07,27.18,27.34,26.23,26.52,21718,0
2014-04-08,26.46,26.99,26.19,26.2,67276,0
2014-04-09,26.4,26.4,25.91,26.04,25721,0
2014-04-10,26.01,26.24,25.35,25.57,41539,0
2014-04-11,24.13,25.76,23.72,24.93,26175,0
2014-04-14,24.92,25.37,23.32,23.85,41319,0
2014-04-15,24.66,24.66,22.809,23.47,31519,0
2014-04-16,23.25,24.84,23.25,24,22778,0
2014-04-17,24,24.533,23.54,23.9,18976,0
2014-04-21,23.94,24.31,23.94,23.97,13050,0
2014-04-22,23.67,24.7,23.67,24.35,27195,0
2014-04-23,24.11,25.04,24.11,24.66,8997,0
2014-04-24,24.95,24.95,24.03,24.4,20799,0
2014-04-25,24.25,24.33,23.151,23.69,9955,0
2014-04-28,23.79,23.87,23.09,23.26,9948,0
2014-04-29,23,23.5,22.71,23.31,24459,0
2014-04-30,22.81,23.73,22.23,23.73,57866,0
2014-05-01,23.55,24.22,22.96,23.49,32247,0
2014-05-02,24.04,24.28,22.84,24.15,32010,0
2014-05-05,23.46,24.35,22.64,24.24,26973,0
2014-05-06,24.34,25.3,23.45,25.15,33941,0
2014-05-07,25.42,25.76,24.98,25.27,36093,0
2014-05-08,24,25.59,23.22,25.15,40597,0
2014-05-09,24.87,25.29,24.87,25.2,13196,0
2014-05-12,25.23,26.21,24.49,25.66,37962,0
2014-05-13,25.1,26.03,25.09,25.36,8079,0
2014-05-14,25.25,26.62,25.15,26.11,51397,0
2014-05-15,26.11,26.58,25.89,26.18,40588,0
2014-05-16,26.94,26.94,26,26,8709,0
2014-05-19,26.26,26.26,25.48,25.62,60801,0
2014-05-20,25.288,26.4,25.288,26,31150,0
2014-05-21,26.17,26.4,25.955,26.28,24398,0
2014-05-22,26.19,26.45,26,26.28,37797,0
2014-05-23,26.14,27,26.12,26.82,13317,0
2014-05-27,27,27.89,26.5,27.51,32042,0
2014-05-28,27.67,27.67,26.7,27.06,21443,0
2014-05-29,27.27,27.28,26.9,27.05,33978,0
2014-05-30,27.05,27.05,26.65,26.98,19994,0
2014-06-02,27.2,27.27,26.76,26.99,21177,0
2014-06-03,26.99,27,26.76,26.98,19943,0
2014-06-04,27,27.215,26.875,27.06,56117,0
2014-06-05,27.15,27.15,26.87,27.02,43674,0
2014-06-06,27.17,27.26,26.52,27.03,30284,0
2014-06-09,26.79,27.25,26.79,27.1,42504,0
2014-06-10,27.24,27.6,27.09,27.28,25900,0
2014-06-11,27.39,27.9,27.228,27.84,28994,0
2014-06-12,27.58,28.44,27.33,27.78,80561,0
2014-06-13,27.96,28.365,27.65,28.18,27170,0
2014-06-16,28.4,28.45,27.9,28.15,26943,0
2014-06-17,28.15,28.15,27.52,27.76,22211,0
2014-06-18,27.88,28.11,27.43,27.72,33778,0
2014-06-19,27.41,27.89,27.35,27.75,16844,0
2014-06-20,27.99,28.07,27.5,27.85,29366,0
2014-06-23,27.87,27.95,27.55,27.63,23644,0
2014-06-24,27.888,27.9,27.41,27.75,22159,0
2014-06-25,27.9,27.9,26.5,27.18,56717,0
2014-06-26,26.96,27.64,26.85,27.28,17197,0
2014-06-27,27.33,28,26.92,26.92,457254,0
2014-06-30,26.91,27.36,26.69,26.96,42759,0
2014-07-01,26.98,27.82,26.65,27.29,43618,0
2014-07-02,27.66,27.73,27.15,27.3,27000,0
2014-07-03,27.36,27.74,27.35,27.53,16496,0
2014-07-07,27.46,27.73,27.23,27.23,16476,0
2014-07-08,27.51,27.51,26.98,27,22804,0
2014-07-09,27.4,27.4,26.65,26.83,14210,0
2014-07-10,26.5,26.99,26.5,26.59,18109,0
2014-07-11,26.51,26.86,26.24,26.29,9330,0
2014-07-14,26.38,27.42,26.33,26.98,27810,0
2014-07-15,27.13,27.4,26.49,26.55,26176,0
2014-07-16,26.48,26.88,25.95,26,22353,0
2014-07-17,25.78,25.99,25,25.28,30903,0
2014-07-18,25.1,25.99,25.05,25.99,27412,0
2014-07-21,25.93,26.97,25.15,26.77,35338,0
2014-07-22,26.85,27.249,26.85,27.08,10662,0
2014-07-23,27.01,27.39,26.87,27.07,46288,0
2014-07-24,26.76,27.37,26.06,26.23,40606,0
2014-07-25,25.93,27.23,25.93,26.64,15750,0
2014-07-28,26.82,26.82,25.8,25.95,14770,0
2014-07-29,26.08,26.99,26.01,26.39,31740,0
2014-07-30,26.67,26.76,26.26,26.66,24704,0
2014-07-31,26.35,26.76,26.073,26.14,25998,0
2014-08-01,26.21,27.04,25.77,26.19,48486,0
2014-08-04,26.44,26.978,26.01,26.48,41018,0
2014-08-05,26.45,27.42,26.26,26.62,38413,0
2014-08-06,26.35,26.99,26.35,26.53,16551,0
2014-08-07,26.67,26.91,26.2,26.6,33227,0
2014-08-08,26.5,27.99,26.37,27.7,14643,0
2014-08-11,27.6,28.95,27.6,28.94,51204,0
2014-08-12,27.96,28.9,26.89,28.89,39224,0
2014-08-13,28.95,28.95,27.16,28.85,37461,0
2014-08-14,28.85,29.89,27.49,29.45,42797,0
2014-08-15,30.07,30.97,29.15,29.55,28057,0
2014-08-18,29.82,29.82,29,29.35,24122,0
2014-08-19,29.54,29.8,29.19,29.33,31732,0
2014-08-20,29.27,29.36,28.82,29.04,10567,0
2014-08-21,29.16,30.94,29,30.92,79678,0
2014-08-22,30.8,31.25,30.696,30.82,22017,0
2014-08-25,31.23,32,31.23,31.39,28786,0
2014-08-26,31.39,31.5,30.84,31.47,17851,0
2014-08-27,31.5,31.685,31.34,31.61,22030,0
2014-08-28,31.63,31.65,30.53,30.76,16991,0
2014-08-29,30.83,31.44,30.509,31.28,13193,0
2014-09-02,31.15,31.43,29.99,30.68,43347,0
2014-09-03,30.86,31.03,30.42,30.64,18757,0
2014-09-04,30.77,31.4,30.65,31.19,27249,0
2014-09-05,30.97,31.45,30.39,31.3,54897,0
2014-09-08,31.15,31.39,31.15,31.31,19003,0
2014-09-09,31.35,31.5,31.16,31.3,18735,0
2014-09-10,31.31,31.49,31.22,31.37,21153,0
2014-09-11,31.3,31.75,31.195,31.56,13672,0
2014-09-12,31.43,31.6,31.32,31.32,6855,0
2014-09-15,31.15,31.56,30.76,31,34785,0
2014-09-16,30.97,31.57,30.97,31.36,31068,0
2014-09-17,31.39,33.86,31.39,33.42,90847,0
2014-09-18,33.58,33.93,32.22,33.61,43774,0
2014-09-19,33.81,34.58,33.26,33.41,60934,0
2014-09-22,33.43,34.49,33.33,33.85,62088,0
2014-09-23,33.56,34.06,33.23,33.5,24201,0
2014-09-24,33.83,34.09,33.46,33.68,35280,0
2014-09-25,33.68,33.99,33.25,33.39,18421,0
2014-09-26,33.69,33.99,33.43,33.95,29592,0
2014-09-29,33.75,34.65,33.57,34.44,36041,0
2014-09-30,34.61,35.37,34.38,35.3,100852,0
2014-10-01,34.99,35.23,34.2,35.2,40605,0
2014-10-02,35.35,37.2,35.28,36.53,62949,0
2014-10-03,37.29,37.475,35.58,36.08,71803,0
2014-10-06,36.3,36.59,34.87,35.26,29460,0
2014-10-07,35.22,35.6,34.71,35.13,27283,0
2014-10-08,35.27,36.25,34.75,36,51768,0
2014-10-09,36.11,36.11,34.56,34.81,43097,0
2014-10-10,34.58,35.82,34.02,34.25,55113,0
2014-10-13,34.08,35.53,33.569,34.5,39896,0
2014-10-14,34.64,35.37,33.16,34.16,51314,0
2014-10-15,33.83,34.78,32.88,34.59,87142,0
2014-10-16,34.09,35.52,34.09,35.32,41503,0
2014-10-17,35.86,36,34.64,34.89,34858,0
2014-10-20,34.77,35.5,33.652,35.48,31125,0
2014-10-21,35.5,38.97,35.01,38.05,108652,0
2014-10-22,38.42,39.81,37.77,39.01,93610,0
2014-10-23,40.17,41.35,39.65,40.11,83378,0
2014-10-24,40.17,41.3,39.74,40.35,64836,0
2014-10-27,40.35,40.83,39.66,40.38,73139,0
2014-10-28,40.71,41.39,40.39,41.39,41585,0
2014-10-29,40.91,41.98,40.39,40.81,67646,0
2014-10-30,40.89,41.78,38.16,40.94,49065,0
2014-10-31,40.53,42,39.77,40.12,91572,0
2014-11-03,41.18,41.213,39.94,40.42,47289,0
2014-11-04,39.99,41.22,39.74,40.71,15973,0
2014-11-05,41.01,41.13,39.63,39.94,40926,0
2014-11-06,40.17,40.38,39.5,40.12,35237,0
2014-11-07,40.11,40.11,38.75,39.35,34080,0
2014-11-10,40.35,40.74,39.83,40.35,47986,0
2014-11-11,40.38,40.83,39.72,40.27,66641,0
2014-11-12,39.73,39.97,38.69,39.4,142750,0
2014-11-13,39.5,39.685,38.91,39,99464,0
2014-11-14,38.75,39.26,37.88,38.97,102973,0
2014-11-17,38.85,39.1,38.48,38.57,32327,0
2014-11-18,38.75,39.2,37.88,38.66,115761,0
2014-11-19,38.52,39.39,38.51,39,56720,0
2014-11-20,38.97,39.17,38.76,38.95,44436,0
2014-11-21,39.26,39.26,38.76,39.06,34486,0
2014-11-24,39.08,40.24,39.08,39.47,94779,0
2014-11-25,39.71,39.99,38.87,39.01,32040,0
2014-11-26,39.11,39.56,38.66,38.86,37666,0
2014-11-28,38.77,39.07,37.64,37.92,44079,0
2014-12-01,37.67,38.2,36.91,37.95,53787,0
2014-12-02,36.5,39.65,36.5,38.65,57244,0
2014-12-03,38.96,38.96,37.62,38.39,29317,0
2014-12-04,37.91,38.7,37.65,37.9,34984,0
2014-12-05,37.96,38.61,37.72,38.01,20786,0
2014-12-08,37.97,38.343,36.41,36.99,97073,0
2014-12-09,36.52,39.1,36.16,38.78,60648,0
2014-12-10,38.68,38.68,37.23,37.44,32840,0
2014-12-11,37.41,37.56,36.81,37.2,30400,0
2014-12-12,37.18,37.82,36.98,37.58,41832,0
2014-12-15,37.4,38.19,36.06,37,70692,0
2014-12-16,36.71,38.29,36.59,37.61,20856,0
2014-12-17,37.49,38.245,37.35,38.07,26161,0
2014-12-18,38.34,39.55,37.73,38.97,22986,0
2014-12-19,38.71,40.24,38.475,39.51,61406,0
2014-12-22,39.29,39.73,38.93,39.57,25369,0
2014-12-23,39.42,39.42,37.75,37.76,37789,0
2014-12-24,37.74,39.35,37,38.02,27765,0
2014-12-26,37.06,39.64,37.06,38.97,9595,0
2014-12-29,38.9,39.81,38.76,39.25,8187,0
2014-12-30,39.11,39.17,37.88,38.06,20525,0
2014-12-31,38,39.5,38,38.62,18947,0
2015-01-02,38.62,39.88,38.33,39.34,30947,0
2015-01-05,39.34,39.96,38.6,38.99,32754,0
2015-01-06,38.71,40.44,37.875,38.64,33690,0
2015-01-07,38.24,39.55,38.2,39.07,24882,0
2015-01-08,39.44,39.69,38.78,39.49,30059,0
2015-01-09,39.65,40.06,38.975,39.15,37740,0
2015-01-12,39.15,39.73,38.13,38.49,48768,0
2015-01-13,38.29,40.23,38.29,38.79,33442,0
2015-01-14,38.61,40.12,38.61,39.65,30979,0
2015-01-15,40.25,40.25,37.28,38.37,43421,0
2015-01-16,38.16,41,38.16,40,43749,0
2015-01-20,40.19,41,39.48,40.07,52864,0
2015-01-21,40.19,40.24,38.62,39.65,45620,0
2015-01-22,39.182,40.84,38.81,40.63,53499,0
2015-01-23,40.8,42,40.561,41.54,102633,0
2015-01-26,41.5,41.58,40.61,40.92,44864,0
2015-01-27,40.85,40.97,40.01,40.23,17070,0
2015-01-28,40.5,41.1,39.03,40.02,39557,0
2015-01-29,40.28,41.14,39.451,40.95,13697,0
2015-01-30,40.92,41.208,38.94,39.34,23708,0
2015-02-02,39.51,41.84,39.058,40.87,24955,0
2015-02-03,41.44,41.44,39.548,40.69,26948,0
2015-02-04,40.56,40.99,39.34,40.09,41658,0
2015-02-05,40.34,41.6,40.2,41.08,22700,0
2015-02-06,41.31,41.31,39.83,39.9,15890,0
2015-02-09,39.62,39.99,38.665,38.87,14340,0
2015-02-10,38.98,40.25,38.9,39.58,10316,0
2015-02-11,39.67,39.85,38.27,38.28,18542,0
2015-02-12,38.88,39.43,38.01,38.99,14974,0
2015-02-13,39.48,39.48,37.81,38.14,36069,0
2015-02-17,38.01,38.99,37.97,38.56,19098,0
2015-02-18,38.68,39.25,38.52,39.2,26096,0
2015-02-19,39.32,40.13,39.31,39.5,13534,0
2015-02-20,39.58,40.23,38.65,39.29,10946,0
2015-02-23,39,39.25,37.92,39.13,18620,0
2015-02-24,38.97,39.54,38.28,38.99,31101,0
2015-02-25,38.81,41.6,38.535,39.89,12256,0
2015-02-26,39.71,40.337,39.48,39.73,13948,0
2015-02-27,39.48,39.9,38.616,38.96,35419,0
2015-03-02,38.71,39.52,38.7,39.23,22800,0
2015-03-03,39.04,39.16,38.51,38.85,19300,0
2015-03-04,38.84,39.81,38.18,38.62,22500,0
2015-03-05,38.65,39.09,38.1,38.23,27700,0
2015-03-06,38.04,38.76,38.03,38.44,27200,0
2015-03-09,38.19,38.32,37.52,37.83,18600,0
2015-03-10,38.24,38.32,37.01,37.97,38000,0
2015-03-11,38.18,39,37.17,38.46,41400,0
2015-03-12,38.4,39.18,37.82,38.7,35900,0
2015-03-13,38.1,39.09,38.1,38.87,44000,0
2015-03-16,38.59,38.92,38.11,38.33,32400,0
2015-03-17,38.88,39.15,38.3,39.15,30800,0
2015-03-18,38.71,39.05,38.59,38.94,11700,0
2015-03-19,38.87,39.2,38.47,39.05,37000,0
2015-03-20,39.13,39.25,38.77,39.18,46400,0
2015-03-23,39.15,39.25,38.26,38.65,25300,0
2015-03-24,38.65,38.88,38.03,38.39,15100,0
2015-03-25,38.01,38.37,37.26,37.55,27900,0
2015-03-26,37.5,38.11,37.28,37.51,50500,0
2015-03-27,37.57,38.24,37.25,37.95,38300,0
2015-03-30,38.19,39.25,37.77,38.77,27100,0
2015-03-31,38.76,40.5,38.25,39.15,53403,0
2015-04-01,39.3,39.93,38.67,39.85,22300,0
2015-04-02,40,40,38.66,38.99,26500,0
2015-04-06,38.91,39.69,38.67,39.43,39400,0
2015-04-07,39.6,40,38.96,39.43,52965,0
2015-04-08,39.46,39.9,39.21,39.6,16300,0
2015-04-09,39.55,39.979,39.07,39.24,20294,0
2015-04-10,39.56,39.64,38.42,38.89,17800,0
2015-04-13,38.94,39.95,38.12,38.74,37100,0
2015-04-14,38.3,38.89,38.3,38.66,14300,0
2015-04-15,38.94,39.01,37.9,38.95,24211,0
2015-04-16,38.73,38.86,37.8,38.03,22041,0
2015-04-17,37.74,37.83,37.5,37.63,14600,0
2015-04-20,37.68,38.304,37.3,37.69,27208,0
2015-04-21,38.17,38.25,37.84,37.93,10294,0
2015-04-22,37.78,38.81,37.25,37.64,31202,0
2015-04-23,37.54,38.26,37.54,37.99,14900,0
2015-04-24,38.21,38.21,37.25,37.75,35247,0
2015-04-27,38.47,38.47,37.45,37.67,35900,0
2015-04-28,37.89,38.23,35.16,37.63,73476,0
2015-04-29,37.32,38.01,36.87,37.82,18000,0
2015-04-30,37.45,38.44,37.45,38.31,30800,0
2015-05-01,38.35,38.99,37.58,38.31,25400,0
2015-05-04,38.35,39.22,38.35,38.45,11100,0
2015-05-05,38.39,38.5,36.56,36.96,48000,0
2015-05-06,37.19,37.76,36.5,37.4,50787,0
2015-05-07,37.5,38.323,37.5,38.17,14182,0
2015-05-08,38.28,38.64,37.8,38.16,12200,0
2015-05-11,37.99,39.23,37.93,38.45,29700,0
2015-05-12,39,39.029,37.5,37.79,28105,0
2015-05-13,37.74,38.89,37.24,38.89,25777,0
2015-05-14,38.88,39.21,38.45,38.64,26100,0
2015-05-15,38.5,38.63,37.5,38.09,19916,0
2015-05-18,38.14,38.71,37.5,37.97,26298,0
2015-05-19,37.64,37.93,37.23,37.71,18336,0
2015-05-20,37.35,38.3,37.02,37.82,22200,0
2015-05-21,37.78,38.78,37.78,37.93,29700,0
2015-05-22,38.04,39.17,38,38.93,56300,0
2015-05-26,38.96,40.57,38.79,39.9,36043,0
2015-05-27,39.93,45.5,39.92,45.35,143300,0
2015-05-28,44.93,47.9,44.431,46.82,139822,0
2015-05-29,46.15,48.65,46.1,47.64,130800,0
2015-06-01,48.04,49.35,47.76,48.18,63014,0
2015-06-02,48.34,48.63,46.84,47.21,51683,0
2015-06-03,47.24,47.51,46.01,46.54,62800,0
2015-06-04,46.54,46.68,45.06,46,38700,0
2015-06-05,46,48,45.89,47.98,32600,0
2015-06-08,48.03,48.8,46.72,47.67,39900,0
2015-06-09,47.24,47.93,46.73,47.65,24386,0
2015-06-10,48.02,48.72,47.17,47.72,24612,0
2015-06-11,47.54,48.7,47.46,47.86,21924,0
2015-06-12,47.96,48.96,47.59,48.25,22300,0
2015-06-15,48.39,49.89,47.49,49.14,39400,0
2015-06-16,49.47,51.13,48.59,48.83,36200,0
2015-06-17,48.36,50.71,47.46,50.11,44700,0
2015-06-18,50.57,52.47,50.5,51.93,73700,0
2015-06-19,52.35,53,50.44,51.39,67300,0
2015-06-22,51.2,55.56,51,55.19,78600,0
2015-06-23,56.04,56.04,48.74,51.4,131886,0
2015-06-24,51.09,52.08,50.11,51.36,41900,0
2015-06-25,51.69,52.76,50.31,51.99,60900,0
2015-06-26,52.4,52.59,49.92,50.97,166800,0
2015-06-29,50.3,50.91,49.6,49.99,67200,0
2015-06-30,50.12,51.91,50.12,51.6,148797,0
2015-07-01,52.1,52.92,50.6,51.85,42600,0
2015-07-02,52.23,52.37,51.01,51.44,61800,0
2015-07-06,50.89,52.18,50.71,51.8,41000,0
2015-07-07,52,52,50.74,51.61,19200,0
2015-07-08,51.5,51.58,50.4,50.84,39000,0
2015-07-09,51.5,51.95,50.8,51.47,37000,0
2015-07-10,51.96,52,50.2,50.96,66000,0
2015-07-13,50.75,52.38,50.75,51.46,54400,0
2015-07-14,51.18,52.1,51.18,51.47,31314,0
2015-07-15,51.95,52.15,49.8,50.55,37253,0
2015-07-16,51,52.6,51,51.87,101700,0
2015-07-17,52.08,52.8,51.6,52.59,87900,0
2015-07-20,53,59.14,52.04,58.5,283700,0
2015-07-21,59.26,63.87,59.11,60.92,181600,0
2015-07-22,61.17,62.92,60.28,60.74,73100,0
2015-07-23,61.26,63.96,60.67,61.23,68900,0
2015-07-24,61.71,63.25,61.37,62.31,77000,0
2015-07-27,62.51,65.96,61.8,65.05,55200,0
2015-07-28,66.04,71.59,64.22,66.69,79600,0
2015-07-29,67.01,68.32,62.85,64.65,94600,0
2015-07-30,65.53,67,63.21,66.61,62600,0
2015-07-31,67.26,71.5,65.92,68.72,119700,0
2015-08-03,69.6,72.07,62.27,64.74,153956,0
2015-08-04,64.45,66.07,62.58,64.97,101100,0
2015-08-05,64.87,65.99,63.13,63.13,97300,0
2015-08-06,63.45,63.52,56.538,57.84,133610,0
2015-08-07,57.16,60.8,55.25,60.5,123100,0
2015-08-10,62.03,64.43,61.4,62.76,111400,0
2015-08-11,61.88,61.996,47.73,50.11,427894,0
2015-08-12,49.1,50.77,45.93,50.19,227000,0
2015-08-13,50.25,51.95,48.24,48.64,98100,0
2015-08-14,48.94,51.27,46.85,51.19,120300,0
2015-08-17,51.66,52.48,50.11,51.62,95500,0
2015-08-18,51.69,54.76,51,53.05,125100,0
2015-08-19,53.06,53.61,48.85,51.75,207800,0
2015-08-20,51.72,52.25,49.62,50.28,109700,0
2015-08-21,49.29,51.12,48.14,49.71,112700,0
2015-08-24,46.51,49.84,43.23,46.9,90315,0
2015-08-25,47.19,49.26,45.87,45.89,57800,0
2015-08-26,46.94,48.86,45.5,48.5,83900,0
2015-08-27,49.36,50.93,48.29,49.99,87800,0
2015-08-28,49.73,52.23,49.5,52.12,84700,0
2015-08-31,52.86,54.15,48.81,49.66,118500,0
2015-09-01,48.66,49.1,47.33,47.78,51300,0
2015-09-02,48.49,50.96,47.65,50.94,63500,0
2015-09-03,50.67,51.55,46.8,46.97,70500,0
2015-09-04,46.32,48.79,46.2,48.61,37800,0
2015-09-08,49.57,51.37,48.54,51.26,82000,0
2015-09-09,52.18,52.18,50.69,50.98,61200,0
2015-09-10,50.63,53.1,50.63,52.25,63968,0
2015-09-11,52.22,52.89,51.08,51.58,54300,0
2015-09-14,51.97,52.64,51.25,52.28,72300,0
2015-09-15,52.67,53.38,51.86,53.23,68500,0
2015-09-16,53.36,53.8,52.99,53.77,60700,0
2015-09-17,53.35,59.48,53.12,58.56,105448,0
2015-09-18,58,59.81,56.57,58.47,137400,0
2015-09-21,59,59,55.25,57.11,129000,0
2015-09-22,56.11,56.4,53.26,53.68,105100,0
2015-09-23,53.56,55.95,52.36,55.36,78607,0
2015-09-24,54.78,55.45,53.55,55.35,68588,0
2015-09-25,55.83,55.83,48.99,48.99,136900,0
2015-09-28,48.4,48.99,43.91,44.13,110779,0
2015-09-29,44.48,45.69,41.41,42.07,79700,0
2015-09-30,42.34,44.09,42.09,43.54,99600,0
2015-10-01,43.29,45.22,42.49,44.99,66000,0
2015-10-02,44.8,47.33,44.08,47.25,72000,0
2015-10-05,47.34,48.51,45.51,48.17,57941,0
2015-10-06,48.25,48.33,43.73,46.74,75300,0
2015-10-07,46.99,51.75,46.5,51.26,121525,0
2015-10-08,50.77,52.19,49.39,51.6,111900,0
2015-10-09,51.69,54,51.69,53.55,49800,0
2015-10-12,53.8,54.66,51.47,53.61,56664,0
2015-10-13,53.71,55.81,52.19,52.9,38300,0
2015-10-14,53.41,54.67,51.55,53.46,56200,0
2015-10-15,53.45,55.63,52.2,55.48,45000,0
2015-10-16,55.88,57.31,53.58,54.75,38200,0
2015-10-19,54.53,57.25,54.13,57.08,53601,0
2015-10-20,57.42,57.5,54.25,54.42,43400,0
2015-10-21,54.88,55.66,52.01,53.16,38300,0
2015-10-22,53.47,55.74,52.68,53,72500,0
2015-10-23,53.72,54.61,52.05,53.63,58900,0
2015-10-26,53.56,55.72,52.86,55.39,59300,0
2015-10-27,55.56,57.81,55.37,56.72,144300,0
2015-10-28,57.05,60.78,55.93,60.78,85400,0
2015-10-29,60.21,61.63,57.06,57.77,64500,0
2015-10-30,57.5,59.77,57.5,58.41,44900,0
2015-11-02,58.78,61.958,58.78,60.28,78750,0
2015-11-03,59.96,63.19,59.42,62.48,92400,0
2015-11-04,62.5,63.115,60.84,62.38,79076,0
2015-11-05,62.5,62.5,55.06,57.07,144800,0
2015-11-06,57.14,59.94,55.07,59.21,106100,0
2015-11-09,60,60,52.58,53.94,115431,0
2015-11-10,54.16,55.99,52.51,55.45,96900,0
2015-11-11,55.79,55.79,53.28,54.8,52100,0
2015-11-12,54.24,55.95,52.71,53.17,69300,0
2015-11-13,52.99,53.73,51.55,51.99,93600,0
2015-11-16,51.77,52,48.86,49.99,71400,0
2015-11-17,50,50.08,48.3,49.21,74200,0
2015-11-18,49.25,50.15,49,49.99,47700,0
2015-11-19,49.68,49.73,46.17,46.34,77000,0
2015-11-20,46.72,50.79,46.33,49.49,94600,0
2015-11-23,49.08,50.41,48.95,49.24,112200,0
2015-11-24,48.73,49.81,48.14,48.98,93500,0
2015-11-25,49.24,49.45,45.01,48.96,78400,0
2015-11-27,48.94,50,48.94,49.87,51500,0
2015-11-30,49.79,50,48.05,48.45,69500,0
2015-12-01,48.45,48.49,45.39,46.02,105703,0
2015-12-02,45.57,48.06,45.53,46.97,73054,0
2015-12-03,46.94,47.37,45.03,45.22,40052,0
2015-12-04,45.5,47.54,44.12,46,41000,0
2015-12-07,46.01,46.01,43.06,43.93,69200,0
2015-12-08,43.33,45.31,43.24,44.94,63054,0
2015-12-09,44.62,44.64,42.4,43.18,93000,0
2015-12-10,42.83,44.5,42.83,43.6,55000,0
2015-12-11,42.8,43.4,42.23,42.84,71200,0
2015-12-14,42.63,44.02,42.63,43.42,61906,0
2015-12-15,44.01,45.41,43.33,43.67,72800,0
2015-12-16,44.28,45.37,43.7,45.01,43400,0
2015-12-17,45.65,46.94,44.29,44.44,70600,0
2015-12-18,44.16,44.82,42.24,43.01,105500,0
2015-12-21,43.68,44.85,43,44.43,43600,0
2015-12-22,44.37,46.13,43.89,45.99,67886,0
2015-12-23,46.86,47.52,45.54,46.06,98600,0
2015-12-24,45.6,45.68,42.6,43.08,40725,0
2015-12-28,42.43,42.64,40.13,40.41,95535,0
2015-12-29,40.98,43.08,40.18,42.87,93718,0
2015-12-30,42.48,43.89,41.86,43,45212,0
2015-12-31,42.65,44,42.04,42.97,62676,0
2016-01-04,41.55,42.05,38.5931,38.94,57336,0
2016-01-05,39.21,40.48,38.73,40.1,49272,0
2016-01-06,39.25,40.34,38.6525,39.21,80525,0
2016-01-07,37.82,38.75,36.29,36.72,58344,0
2016-01-08,37.06,38.69,35.67,37.56,80297,0
2016-01-11,37.31,38.8289,36.72,37.61,85848,0
2016-01-12,37.99,39.27,37.99,39.08,29565,0
2016-01-13,39.49,40.16,37.12,37.68,37876,0
2016-01-14,37.95,40.24,36.936,39.98,44336,0
2016-01-15,38.34,39.64,37.4699,38.87,69143,0
2016-01-19,39.43,39.9,35.31,36.53,97500,0
2016-01-20,35.54,39.09,35.13,38.44,63013,0
2016-01-21,38.14,38.83,36.77,36.91,39271,0
2016-01-22,37.91,38.8,37.16,38.04,36800,0
2016-01-25,37.8,39.49,37.61,38.79,30788,0
2016-01-26,39.22,39.22,36.05,37.88,81999,0
2016-01-27,37.34,38.795,36.87,37.66,37224,0
2016-01-28,38.47,41.2699,35.48,36.11,59026,0
2016-01-29,36.23,38.5,35.31,38.18,49453,0
2016-02-01,38.02,38.8636,35.905,38.27,27801,0
2016-02-02,37.71,37.71,36.7,37.07,32248,0
2016-02-03,37.4,37.48,36.1,37.17,41352,0
2016-02-04,36.95,38.36,36.66,37.42,26577,0
2016-02-05,37.13,37.86,35.65,36.92,34254,0
2016-02-08,36.41,36.55,34.32,35.18,30460,0
2016-02-09,34.5,34.74,30.8101,31.32,75809,0
2016-02-10,32.02,34.06,30.7,32.4,50921,0
2016-02-11,31.68,34.14,31.68,33.66,21021,0
2016-02-12,33.85,35.8,32.67,35.65,23099,0
2016-02-16,36.19,36.3194,35.32,36,23179,0
2016-02-17,36.52,38.98,36.52,38.03,26402,0
2016-02-18,38,39.5,37.25,37.5,42309,0
2016-02-19,37.5,39.82,37.45,39.75,24502,0
2016-02-22,40.05,40.4599,39.4,39.87,57346,0
2016-02-23,39.98,39.98,38.24,38.27,25587,0
2016-02-24,37.81,40.46,37.81,40.07,21100,0
2016-02-25,40.1,40.3,38.37,38.73,28724,0
2016-02-26,38.8,39.2,36.64,38.83,15157,0
2016-02-29,38.65,38.65,35.295,35.5,43356,0
2016-03-01,35.76,35.76,34.01,35.4,44371,0
2016-03-02,35.51,36.41,35.365,35.92,47094,0
2016-03-03,36.49,36.93,35.37,35.51,40674,0
2016-03-04,35.44,36,35.37,35.51,26718,0
2016-03-07,35.42,36.345,35.42,35.97,44769,0
2016-03-08,36.46,36.89,35.98,35.98,32799,0
2016-03-09,36.13,36.13,35.01,35.84,58397,0
2016-03-10,36.25,36.25,34.51,34.7,37209,0
2016-03-11,35.29,36.24,34.26,35.74,52363,0
2016-03-14,36.25,38.76,35.8,38.47,129763,0
2016-03-15,37.85,38.97,36.81,36.87,67039,0
2016-03-16,36.72,40.56,36.72,37.75,68000,0
2016-03-17,37.48,37.48,35.66,36.12,49690,0
2016-03-18,36.31,36.31,35.04,35.37,109625,0
2016-03-21,35.35,35.72,34.41,34.73,70091,0
2016-03-22,34.08,34.94,34.05,34.51,54364,0
2016-03-23,34.16,34.37,31.3201,32.08,135343,0
2016-03-24,32.17,32.9,31.53,32.42,171161,0
2016-03-28,32.71,34.19,31.96,33.57,110134,0
2016-03-29,33.81,35.49,32.39,34.98,99228,0
2016-03-30,35.19,36.21,33.7,34.53,60786,0
2016-03-31,34.5,35.7,33.99,34.82,76693,0
2016-04-01,34.36,36.79,34.17,35.7,55216,0
2016-04-04,34.95,35.48,32.25,34.86,126424,0
2016-04-05,34.15,35.9,34.15,35.25,54077,0
2016-04-06,35.02,39.37,35.02,38.62,196674,0
2016-04-07,38.29,38.29,36.84,36.99,52013,0
2016-04-08,37.38,37.67,35.71,36.69,73512,0
2016-04-11,36.67,37.06,35.925,36.55,88273,0
2016-04-12,36.5,37.38,35.48,36.82,68312,0
2016-04-13,36.73,36.79,35.07,36.27,109165,0
2016-04-14,36.17,36.67,34.84,34.92,46934,0
2016-04-15,34.99,37.05,34.89,36.9,67900,0
2016-04-18,37.22,37.22,35.66,36.13,42880,0
2016-04-19,36.05,37.11,34.52,35.1,71724,0
2016-04-20,34.84,35.695,34.84,35.31,48795,0
2016-04-21,35.28,37.98,35.28,37.09,56607,0
2016-04-22,36.65,37.05,35.23,36.6,58406,0
2016-04-25,36.39,36.78,35.78,35.92,29401,0
2016-04-26,35.98,36.13,34.52,35.64,88622,0
2016-04-27,35.45,36.4,34.7,35.57,70865,0
2016-04-28,35.28,36.48,35.28,35.77,39166,0
2016-04-29,35.6,36.35,34.88,35.56,46277,0
2016-05-02,35.54,35.54,34.895,35.23,36714,0
2016-05-03,35.24,35.55,34.74,34.92,49776,0
2016-05-04,34.53,35.25,33.98,34.49,78000,0
2016-05-05,34.64,35.57,33.89,35.14,53096,0
2016-05-06,34.93,35.49,34.075,34.8,33228,0
2016-05-09,34.83,35.82,34.685,35.18,33492,0
2016-05-10,34.28,37.73,34.28,37.64,44255,0
2016-05-11,37.67,37.67,34.82,35.68,53762,0
2016-05-12,35.65,36.14,34.17,34.35,46473,0
2016-05-13,33.94,35.02,33.79,34.31,16411,0
2016-05-16,34.11,35.515,34,34.43,41077,0
2016-05-17,34.24,35.1536,34,34.32,42647,0
2016-05-18,34.12,34.5,33,33.79,128564,0
2016-05-19,33.66,34.342,32.39,33.96,45110,0
2016-05-20,34.12,35.43,34.12,34.94,18979,0
2016-05-23,35.05,36.47,35.05,35.13,15507,0
2016-05-24,35.22,36.35,35.06,35.98,46971,0
2016-05-25,36.03,36.4,35.64,36.23,28640,0
2016-05-26,35.97,36.56,35.4,36.12,34340,0
2016-05-27,35.96,36.69,35.765,36.5,18477,0
2016-05-31,36.43,37.57,36.43,37.53,32720,0
2016-06-01,37.31,39.69,36.3675,39.08,45773,0
2016-06-02,38.83,39.95,38.61,39.38,46724,0
2016-06-03,39.49,39.5,38.9,39.03,48274,0
2016-06-06,39.02,39.45,38.62,38.62,45040,0
2016-06-07,38.45,38.9,37.67,38.31,23028,0
2016-06-08,38.55,38.72,37.9,38.05,28974,0
2016-06-09,38.02,38.49,37.32,37.51,42397,0
2016-06-10,38.46,38.46,36.68,37.16,14108,0
2016-06-13,37.52,39.7,37.52,39.48,59474,0
2016-06-14,39.25,39.8,38.3501,39.2,40664,0
2016-06-15,39.45,40.06,38.395,39.28,26415,0
2016-06-16,39.14,39.14,38.03,39.08,24430,0
2016-06-17,39.08,39.08,36.59,36.93,57999,0
2016-06-20,37.29,38.13,36.77,37.76,23272,0
2016-06-21,37.8,38.25,37.56,38,18078,0
2016-06-22,37.98,39,37.5125,38.32,28787,0
2016-06-23,38.89,38.9999,37.87,38.87,26447,0
2016-06-24,37.68,37.835,36.37,37.21,67891,0
2016-06-27,36.78,36.89,35.65,36.13,21447,0
2016-06-28,36.8,38.4,35.61,38.08,19453,0
2016-06-29,38.58,39.32,37.84,39.21,45614,0
2016-06-30,39.31,40.04,38.69,39.94,32546,0
2016-07-01,40,40.98,39.73,40.73,32293,0
2016-07-05,40.41,40.99,39.81,39.93,36659,0
2016-07-06,39.92,40.2,39.6401,40.05,31022,0
2016-07-07,40.15,40.15,38.56,39.82,27035,0
2016-07-08,39.98,41.8,39.97,41.69,39778,0
2016-07-11,41.64,41.64,39.88,40.98,65962,0
2016-07-12,41.37,42.01,41,41.47,20976,0
2016-07-13,41.82,42.08,41.1501,41.75,36728,0
2016-07-14,42.06,42.5,41.29,41.52,43975,0
2016-07-15,41.88,42.1,41.36,41.78,26408,0
2016-07-18,41.39,42.15,41.22,41.87,24613,0
2016-07-19,41.38,42,40.16,40.16,26352,0
2016-07-20,40.74,41.46,40.7301,41.02,8482,0
2016-07-21,41.15,42.5608,40.851,41.3,20173,0
2016-07-22,41.13,41.62,40.8,40.94,10809,0
2016-07-25,40.94,40.94,39.48,40.27,29908,0
2016-07-26,40.29,40.93,40.01,40.41,19445,0
2016-07-27,40.73,41.79,40.4,41.65,19704,0
2016-07-28,41.82,42.25,40.69,41.5,22661,0
2016-07-29,41.67,42.35,40.38,40.38,10228,0
2016-08-01,40.65,41.82,39.77,40.32,19029,0
2016-08-02,40.17,41.07,39.72,40.49,30925,0
2016-08-03,40.48,40.57,39.785,40,16697,0
2016-08-04,40.025,40.23,38.93,39.02,28793,0
2016-08-05,39.39,39.9,38.3878,39.65,18810,0
2016-08-08,39.85,40.11,38.77,38.96,14854,0
2016-08-09,39.21,40,37.67,38.1,25170,0
2016-08-10,38.24,38.7,37.61,38.69,41184,0
2016-08-11,38.51,39.71,38.51,39.3,69013,0
2016-08-12,38.99,41.11,38.75,41,26812,0
2016-08-15,41.01,41.925,39.71,39.78,43118,0
2016-08-16,39.25,39.5,38.594,38.91,16324,0
2016-08-17,39.27,39.5,38,38.04,24004,0
2016-08-18,37.91,38,36.9401,37.05,31582,0
2016-08-19,37.05,37.735,36.75,37.5,43931,0
2016-08-22,37.64,38.96,37.64,38.79,15794,0
2016-08-23,38.87,39.63,38.13,38.42,25389,0
2016-08-24,38.11,38.25,36.3336,36.55,19276,0
2016-08-25,36.68,37.05,35.79,36.45,33642,0
2016-08-26,36.66,37.16,36.41,36.98,22929,0
2016-08-29,36.93,37.82,36.93,37.21,16022,0
2016-08-30,37.38,37.864,36.75,37.47,18155,0
2016-08-31,37.31,37.31,36.4,36.8,28876,0
2016-09-01,36.76,37.6,36.5,37.55,19335,0
2016-09-02,37.5,37.56,36.46,36.56,27530,0
2016-09-06,36.5,36.5,36,36.1,23961,0
2016-09-07,36.25,37.26,36.09,36.41,38194,0
2016-09-08,36.44,37.1899,36.26,37.06,15370,0
2016-09-09,36.71,37.34,36.43,36.54,22310,0
2016-09-12,36.18,37.35,36.16,37.28,23160,0
2016-09-13,36.98,37.93,36.6,37.61,53528,0
2016-09-14,37.77,40.53,37.64,38.56,190761,0
2016-09-15,38.66,41.9399,38.6,41.37,136137,0
2016-09-16,41.38,43.24,38.887,42.76,73391,0
2016-09-19,42.48,43.16,41.68,41.82,31816,0
2016-09-20,41.93,47.42,41.75,44,195158,0
2016-09-21,44.03,44.3334,42.96,43.75,31041,0
2016-09-22,43.32,44.9,43.32,44.04,42977,0
2016-09-23,43.92,45.73,43.92,45.26,23269,0
2016-09-26,45.27,47.47,44.8,45.39,90612,0
2016-09-27,45.41,46.4,45.36,46.12,25391,0
2016-09-28,46.49,49.92,46.19,46.97,191486,0
2016-09-29,47.1,47.98,43.3448,44.83,248289,0
2016-09-30,45.1,46.4315,44.07,45.67,127676,0
2016-10-03,45.96,47.099,44.25,44.85,25691,0
2016-10-04,45.16,45.5,44.74,45.06,19130,0
2016-10-05,45.61,46.43,44.75,45.77,86215,0
2016-10-06,45.23,46.8328,44.71,45.72,96155,0
2016-10-07,45.7,46.21,44.97,45.9,83537,0
2016-10-10,46.12,48.92,45.95,48.21,127766,0
2016-10-11,47.74,48.59,44.51,45.17,80871,0
2016-10-12,45.12,46.09,44.01,44.1,51932,0
2016-10-13,43.68,45.01,41.93,44.62,74313,0
2016-10-14,44.73,45.8199,42.29,42.48,42620,0
2016-10-17,41.4531,45.49,41.4531,44.64,45598,0
2016-10-18,45.36,45.56,44.12,44.5,28270,0
2016-10-19,44.78,45.625,43.4201,45.18,21008,0
2016-10-20,43.179,45.85,43.179,45.18,11728,0
2016-10-21,44.88,46.19,44.53,45.41,9661,0
2016-10-24,45.21,46.37,44.9754,46.21,28501,0
2016-10-25,46.42,46.45,45.69,45.87,13530,0
2016-10-26,45.76,46.395,45.56,45.64,12410,0
2016-10-27,46.01,46.13,45.09,45.15,17915,0
2016-10-28,44.88,44.88,43.01,43.55,18777,0
2016-10-31,43.48,43.89,43.34,43.39,15626,0
2016-11-01,43.48,43.71,42.59,42.83,16167,0
2016-11-02,42.32,43.57,42.25,42.71,32166,0
2016-11-03,42.67,43.65,41,41.01,28545,0
2016-11-04,41,43.55,41,42.1,43038,0
2016-11-07,42.62,44.08,42.29,43.7,27976,0
2016-11-08,43.49,44.21,42.21,42.81,19846,0
2016-11-09,42.87,46.18,42.4887,45.8,31210,0
2016-11-10,47.4,47.85,46.16,47.35,40786,0
2016-11-11,47.14,48.9,47.14,48.49,36498,0
2016-11-14,48.93,49.88,47.97,48.61,50832,0
2016-11-15,48.85,48.85,47.01,47.64,38765,0
2016-11-16,47.46,48.6278,43.391,47.47,37328,0
2016-11-17,48,49.25,48,49.14,48878,0
2016-11-18,50,51.9,50,51.72,66158,0
2016-11-21,51.75,51.75,50.579,51.06,40189,0
2016-11-22,50.99,51,49.97,50.14,30334,0
2016-11-23,49.59,50.18,48.18,49.93,49885,0
2016-11-25,50,50,49.0101,49.99,8331,0
2016-11-28,50,50,47.38,47.45,34628,0
2016-11-29,47.7,50,47.7,49.85,82888,0
2016-11-30,49.9,50.24,48.96,49.36,39588,0
2016-12-01,49.34,49.865,48.57,48.92,17498,0
2016-12-02,48.7,49.6648,48.7,49.15,24981,0
2016-12-05,49.49,50.2,49.38,50,56496,0
2016-12-06,49.75,51.05,49.575,50.77,42434,0
2016-12-07,50.2,50.54,48.94,49.48,50465,0
2016-12-08,49.17,50.48,48.65,49.85,65977,0
2016-12-09,50.35,52.58,50.2,52,53079,0
2016-12-12,52.01,52.95,51.64,52.74,56334,0
2016-12-13,53,54.02,51.41,51.54,46166,0
2016-12-14,51.75,52.045,50.53,51.11,41118,0
2016-12-15,51.2,53.755,50.62,52.68,52541,0
2016-12-16,52.3,52.97,51.015,51.4,58759,0
2016-12-19,51.47,52.8,50.75,51.48,46365,0
2016-12-20,51.85,52.5,51.85,52.49,16174,0
2016-12-21,52.3,52.76,51.732,52.42,28065,0
2016-12-22,52.68,52.68,51.46,52.39,22797,0
2016-12-23,51.92,54.79,51.92,54.66,22581,0
2016-12-27,54.99,55.38,53.71,53.9,17604,0
2016-12-28,53.81,54.93,53.053,54.43,22960,0
2016-12-29,54.34,54.95,53.0001,54.77,16290,0
2016-12-30,54.66,55.8265,54.66,55.7,26957,0
2017-01-03,55.96,56.83,54.8,56.24,33933,0
2017-01-04,56.67,58.21,56.67,57.19,58726,0
2017-01-05,57.53,57.94,51.17,56.313,30435,0
2017-01-06,55.94,56.9797,55.75,55.92,16085,0
2017-01-09,56.23,57.302,55.29,55.58,32078,0
2017-01-10,55.9,57.0499,54.88,55.67,27751,0
2017-01-11,56.19,56.485,54.7257,55.71,23107,0
2017-01-12,55.16,55.4703,52.28,54.01,48602,0
2017-01-13,54.25,55.01,53.49,53.56,18068,0
2017-01-17,53.06,53.1732,50.74,51.02,35984,0
2017-01-18,51.17,52.44,51.02,52.34,31847,0
2017-01-19,52.46,52.495,50.8503,51.13,26368,0
2017-01-20,51.11,51.9,50.13,51.45,32932,0
2017-01-23,51.67,52.87,51.41,52.05,40555,0
2017-01-24,52.13,53.86,51.3,53.35,25046,0
2017-01-25,53.82,54.37,53.335,53.85,17460,0
2017-01-26,53.6,54.7338,52.96,53.22,25329,0
2017-01-27,53.57,54.0402,53.23,53.5,28983,0
2017-01-30,53,53,51.33,51.45,26318,0
2017-01-31,51.19,52.03,50.51,51.29,43539,0
2017-02-01,51.74,52.19,51.32,52.02,18922,0
2017-02-02,51.36,52.31,51.36,51.72,8161,0
2017-02-03,52,52.01,50.9791,51.63,10641,0
2017-02-06,51.35,52.4,50.75,50.88,12444,0
2017-02-07,50.28,50.74,49.89,50.1,21499,0
2017-02-08,49.96,50.03,48.7497,49.35,28233,0
2017-02-09,49.3,50.76,49.3,50.42,11941,0
2017-02-10,50.4,50.85,50.01,50.48,23306,0
2017-02-13,50.73,50.77,49.88,50.01,18070,0
2017-02-14,50.26,51.994,50.1,51.79,23158,0
2017-02-15,51.3,52.19,50.0001,52.17,18783,0
2017-02-16,51.67,52.87,50.8,52.52,27584,0
2017-02-17,52.5,53.31,51.185,52.25,19109,0
2017-02-21,52.07,52.36,50.14,50.65,23004,0
2017-02-22,50.24,51.25,50.24,50.63,11704,0
2017-02-23,50.934,50.934,49.76,50.11,19659,0
2017-02-24,50.08,51.9399,49.9,50.46,21895,0
2017-02-27,50.75,53.57,50.75,52.43,19630,0
2017-02-28,52.43,53.05,51.07,52.87,32300,0
2017-03-01,54.08,54.89,53.0001,54.74,43866,0
2017-03-02,54.6635,54.6635,52.35,52.93,21671,0
2017-03-03,53.46,53.89,52.08,53.28,17523,0
2017-03-06,53.31,54.25,52.24,53.8,32760,0
2017-03-07,53.44,54.229,53.04,53.49,29102,0
2017-03-08,53.61,54.48,53.46,53.74,22621,0
2017-03-09,53.76,54.2,51.5,52.09,26844,0
2017-03-10,52.56,54.72,52.56,54.55,36576,0
2017-03-13,54.5,55.8499,53.45,54.22,22791,0
2017-03-14,53.83,54.56,53.01,53.95,20763,0
2017-03-15,54.4,56.74,53.3298,56.3,38098,0
2017-03-16,56.74,57.25,55,56.54,25258,0
2017-03-17,56.23,56.83,54.78,56.25,45477,0
2017-03-20,56.07,57.25,55.231,55.97,45561,0
2017-03-21,56.58,57.25,52.2,52.58,53830,0
2017-03-22,52.98,53.6706,50.25,52.83,40360,0
2017-03-23,52.06,53.35,51.16,51.58,28056,0
2017-03-24,51.92,51.99,50.1,50.73,21719,0
2017-03-27,50,52.5,49.16,51.98,18706,0
2017-03-28,52.64,52.91,50.595,51.18,27720,0
2017-03-29,51.47,53.68,51.09,53.15,22457,0
2017-03-30,53.01,54,53,53.79,35639,0
2017-03-31,53.79,56.17,53.0924,54.77,27162,0
2017-04-03,54.7,56.085,54.1,55.19,28778,0
2017-04-04,55.24,55.24,53.19,54.61,38168,0
2017-04-05,54.78,55.31,53.5364,54.72,40917,0
2017-04-06,54.2548,54.545,50.97,51.9,35308,0
2017-04-07,52.01,53.98,51.316,53.5,40582,0
2017-04-10,53.15,54.93,51.41,52.28,49754,0
2017-04-11,52.5,53.04,51.48,52.45,26829,0
2017-04-12,52.2916,53.115,50.88,51.57,21047,0
2017-04-13,51.07,52.35,51.01,51.89,23508,0
2017-04-17,52.01,52.515,51.48,52.24,17176,0
2017-04-18,52.18,54.73,51.27,52.41,40690,0
2017-04-19,52.62,55.255,52.51,54.68,52694,0
2017-04-20,54.64,55.445,54.3525,54.5,28342,0
2017-04-21,54.75,55.095,53.56,53.87,14501,0
2017-04-24,54.47,54.915,54,54.5,19046,0
2017-04-25,54.54,56,52.36,55.99,37857,0
2017-04-26,55.53,56.28,55.07,55.835,41716,0
2017-04-27,55.53,56.27,55.11,55.97,16444,0
2017-04-28,56.17,56.91,55.5521,56.73,29414,0
2017-05-01,56.75,58,56.13,57.37,22899,0
2017-05-02,57.59,58.281,56.6701,57,39969,0
2017-05-03,57.11,57.6,54.76,55.23,27852,0
2017-05-04,55.84,55.84,54.34,54.91,17597,0
2017-05-05,55.71,55.86,54.5001,55.36,20273,0
2017-05-08,55.68,56.068,54.03,55.29,53785,0
2017-05-09,55.47,57.41,55.2,56.67,29367,0
2017-05-10,56.37,56.72,55.62,56.31,12544,0
2017-05-11,56.25,58.79,55.921,58,39697,0
2017-05-12,58.21,58.21,56.04,56.18,25313,0
2017-05-15,56.06,56.06,52.7,54.63,27826,0
2017-05-16,54.47,55.37,53.515,55.17,20055,0
2017-05-17,54.33,55.2485,52.6,52.82,20703,0
2017-05-18,53.49,54.86,51.46,52.09,35444,0
2017-05-19,51.96,53.25,50.84,50.91,26582,0
2017-05-22,51.45,51.965,50.3701,51.1,29642,0
2017-05-23,51.62,51.62,50.06,50.83,19812,0
2017-05-24,51.15,51.51,50.08,50.08,26013,0
2017-05-25,50.55,51.79,50.065,51.65,20508,0
2017-05-26,51.36,52.645,50.0868,51.64,17005,0
2017-05-30,51.99,51.99,50.66,50.66,16808,0
2017-05-31,51.01,52.31,50.49,51.83,22956,0
2017-06-01,52.99,52.99,51.22,51.71,22265,0
2017-06-02,51.76,53.9556,51.745,52.79,16909,0
2017-06-05,53.05,53.05,50.24,50.27,26800,0
2017-06-06,49.47,51.49,48.875,48.99,29091,0
2017-06-07,48.85,50.77,48.63,49.09,34271,0
2017-06-08,48.94,49.65,45.65,48.75,32509,0
2017-06-09,48.61,50.17,48.35,50.07,31149,0
2017-06-12,48.905,51.08,48.905,50.07,44603,0
2017-06-13,50.33,52.84,49.85,50.13,15550,0
2017-06-14,50.255,50.775,49.01,49.02,37870,0
2017-06-15,48.38,49.6,47.07,48.19,45849,0
2017-06-16,47.76,49.2,47.76,48.15,65672,0
2017-06-19,48.62,49.57,48,48.71,47962,0
2017-06-20,48.71,48.94,48.51,48.73,18279,0
2017-06-21,49.11,50.3,48.915,49.28,16093,0
2017-06-22,49.095,50,49.06,49.53,15709,0
2017-06-23,49.49,49.94,48.34,48.8,52438,0
2017-06-26,48.2834,50.92,48.22,49.82,37799,0
2017-06-27,50,50,47.89,48.94,31232,0
2017-06-28,49.25,50.35,48.79,49.4,29242,0
2017-06-29,49.17,49.6,48.35,49.35,29060,0
2017-06-30,49.22,50.3025,48.77,49.51,22435,0
2017-07-03,49.84,51.29,49.575,50.92,13974,0
2017-07-05,51.01,51.49,50.02,50.47,20133,0
2017-07-06,49.998,51.26,49.52,50.42,31730,0
2017-07-07,49.4,52.04,49.4,51.72,43317,0
2017-07-10,51.8,52.48,49.5,50.61,28690,0
2017-07-11,50.86,52.23,49.25,49.78,22032,0
2017-07-12,49.92,50.63,49.15,50.18,24195,0
2017-07-13,50.3,50.595,49.3,50.37,12115,0
2017-07-14,50.14,52.09,50.14,51.1,16939,0
2017-07-17,50.8,52.2,50.8,51.53,17885,0
2017-07-18,51.14,51.4,50.228,50.6,22596,0
2017-07-19,50.73,51.64,49.62,50.3,21196,0
2017-07-20,50.41,53.77,50.41,52.02,22129,0
2017-07-21,52.49,53.4,51.045,51.35,28898,0
2017-07-24,51,51.82,50.42,50.87,11536,0
2017-07-25,50.95,51.3662,49.02,49.54,19636,0
2017-07-26,49.69,50.87,49.65,50.26,18782,0
2017-07-27,50.18,50.7,49.0682,49.62,50493,0
2017-07-28,49.9,49.99,48.95,49.41,17884,0
2017-07-31,49.05,49.15,47.75,48.65,24622,0
2017-08-01,48.9,49.445,48.3001,48.675,12428,0
2017-08-02,48.46,49.07,48.2,48.2,12339,0
2017-08-03,47.68,48.93,47.68,48.25,31573,0
2017-08-04,48.5,49.35,47.8955,48.52,11714,0
2017-08-07,48.85,49.7475,47.305,48.38,32706,0
2017-08-08,48.23,48.91,47.8,48.72,41515,0
2017-08-09,48.65,49.09,47.2655,48.2,12531,0
2017-08-10,47.2423,47.62,45.005,45.9,46865,0
2017-08-11,45.58,46.1,44.1,45.21,33562,0
2017-08-14,45.32,46.465,41.95,46.12,52473,0
2017-08-15,46.39,46.89,44.05,45.19,32559,0
2017-08-16,44.4994,45.35,43.925,45,30859,0
2017-08-17,44.61,45.55,43.63,45.24,34219,0
2017-08-18,44.87,45.9699,44.04,45.31,19734,0
2017-08-21,44.28,45.56,44.28,45.01,9091,0
2017-08-22,44.93,46.95,44.83,45.84,30597,0
2017-08-23,45.63,46.205,44.27,45,48210,0
2017-08-24,45.7,46.3,45,45.88,8101,0
2017-08-25,45,45.836,44.8,45.2,8942,0
2017-08-28,46.1637,47.15,45.49,46.47,24367,0
2017-08-29,46.49,46.76,45.01,46.15,17191,0
2017-08-30,45.9,47.56,45.19,46.71,12980,0
2017-08-31,47.54,47.54,45.1701,47.15,14093,0
2017-09-01,47.21,47.21,45.845,46.57,16157,0
2017-09-05,46.73,47.52,46.02,46.93,15626,0
2017-09-06,46.6,47.445,45.8052,46.8,18917,0
2017-09-07,46.69,46.85,45.5,46.39,26131,0
2017-09-08,47.5609,47.5609,46.36,46.94,13509,0
2017-09-11,47.11,47.37,46.09,47.06,15744,0
2017-09-12,47.06,47.46,46.12,46.86,14894,0
2017-09-13,46.74,47.68,46.49,47.46,32378,0
2017-09-14,47.33,48.02,47.16,48.01,16031,0
2017-09-15,48.18,48.46,47.1,47.1,70484,0
2017-09-18,46.86,47.27,46.19,46.52,22088,0
2017-09-19,46.43,47.62,45.1619,47.35,30941,0
2017-09-20,47,47.3,45,46.21,40859,0
2017-09-21,46.2,46.79,46.09,46.38,11537,0
2017-09-22,46.02,47.11,45.63,46.16,21446,0
2017-09-25,46.04,47.144,46.04,46.93,16157,0
2017-09-26,46.95,47.36,46.38,46.8,5393,0
2017-09-27,46.8,47.49,46,47.01,38227,0
2017-09-28,43.72,47.28,43.72,47.07,6842,0
2017-09-29,47.06,47.76,46.25,46.52,35948,0
2017-10-02,46.81,47.63,46.79,47.57,40658,0
2017-10-03,47.23,47.935,46.47,47.2,42081,0
2017-10-04,46.93,47.68,46.72,47.4,33988,0
2017-10-05,46.8466,48.8891,46.8466,48.8,24309,0
2017-10-06,48.17,49.64,48.16,48.93,10379,0
2017-10-09,49.31,49.32,47.245,48.02,17036,0
2017-10-10,47.725,48.5,47.59,47.97,16691,0
2017-10-11,48.47,48.94,48.14,48.31,22089,0
2017-10-12,48.025,48.25,47.465,47.67,17589,0
2017-10-13,47.05,48.15,46.79,47.54,12184,0
2017-10-16,47.47,47.47,46.6,46.92,7369,0
2017-10-17,47.14,47.49,46.03,46.74,19113,0
2017-10-18,46.88,48.01,46.88,47.46,20434,0
2017-10-19,46.99,48.865,46.99,48.47,16913,0
2017-10-20,48.88,48.99,47.33,47.46,17376,0
2017-10-23,47.17,47.67,46.03,46.25,17949,0
2017-10-24,46.75,47.47,45.31,45.91,20111,0
2017-10-25,45.67,47.1,45.67,46.17,15147,0
2017-10-26,45.94,47.2,45.12,45.46,24360,0
2017-10-27,45.16,45.79,44.25,45.36,19889,0
2017-10-30,45.4608,46.51,45.35,45.96,18583,0
2017-10-31,45.84,46.21,44.76,45.77,25898,0
2017-11-01,45.83,46.5,45.36,45.43,5289,0
2017-11-02,45.02,45.99,44.94,45.7,17576,0
2017-11-03,45.23,46.232,43.35,44.57,97041,0
2017-11-06,44.2,44.99,44.09,44.65,21726,0
2017-11-07,44.9,46.105,43.99,44.09,14318,0
2017-11-08,44.01,44.78,43.3701,44.36,23841,0
2017-11-09,44.1917,44.1917,43.65,43.93,4787,0
2017-11-10,43.6,44.48,43.35,43.63,7275,0
