Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.4,21.3,20.4,21.25,11800,0
2005-02-28,19.5,21.2,19.25,20.4,95200,0
2005-03-01,20.45,21.18,20.45,20.89,30100,0
2005-03-02,20.75,21.12,20.5,20.62,14000,0
2005-03-03,20.75,21.17,20.74,21.11,17400,0
2005-03-04,21.36,21.36,21.02,21.09,16100,0
2005-03-07,21,21.01,20.63,20.68,12200,0
2005-03-08,20.65,20.65,20.52,20.55,21400,0
2005-03-09,20.5,20.5,20.2,20.36,7000,0
2005-03-10,20.35,20.41,20.21,20.32,11500,0
2005-03-11,20.3,20.3,19.89,19.99,15600,0
2005-03-14,19.86,19.86,19.36,19.65,16400,0
2005-03-15,19.9,20.37,19.9,20.16,18500,0
2005-03-16,20.14,20.3,20.14,20.2,44300,0
2005-03-17,20.2,20.38,20.12,20.32,6600,0
2005-03-18,20.32,20.4,20.2,20.23,24500,0
2005-03-21,20.11,20.19,20.05,20.08,10400,0
2005-03-22,20.01,20.01,19.74,19.76,9000,0
2005-03-23,19.77,19.77,19.15,19.16,10400,0
2005-03-24,19.26,19.34,19.12,19.12,12300,0
2005-03-28,19.15,19.21,19.15,19.17,14900,0
2005-03-29,19.1,19.85,19.1,19.85,21100,0
2005-03-30,19.8,20.2,19.52,20,20200,0
2005-03-31,20,20,19.82,20,21600,0
2005-04-01,19.9,19.97,18.56,19.1,55400,0
2005-04-04,19.15,19.44,19.15,19.36,19100,0
2005-04-05,19.3,19.61,19.3,19.61,10300,0
2005-04-06,19.61,19.97,19.61,19.97,10300,0
2005-04-07,19.95,20.12,19.83,20.05,5300,0
2005-04-08,20.14,20.14,20,20,7200,0
2005-04-11,19.75,20,19.75,19.97,12100,0
2005-04-12,19.97,20.12,19.8,20.1,25200,0
2005-04-13,20.15,20.39,20.15,20.31,8000,0
2005-04-14,20.24,20.4,19.99,20,10200,0
2005-04-15,20.05,20.05,18.37,18.37,14400,0
2005-04-18,18.3,18.3,17.85,17.96,11400,0
2005-04-19,18.06,18.1,17.95,18,16500,0
2005-04-20,17.99,18,17.42,17.42,15900,0
2005-04-21,17.43,17.76,17.43,17.64,33100,0
2005-04-22,17.57,17.7,17.46,17.68,25000,0
2005-04-25,17.6,17.82,17.6,17.82,15800,0
2005-04-26,17.88,18.06,17.8,18,28200,0
2005-04-27,17.99,18.09,17.96,18,8400,0
2005-04-28,18,18,17.93,17.94,11700,0
2005-04-29,17.9,17.99,17.85,17.85,15200,0
2005-05-02,18.85,18.93,18.76,18.77,23800,0
2005-05-03,18.77,18.77,18.51,18.52,15700,0
2005-05-04,18.47,18.78,18.47,18.72,13000,0
2005-05-05,18.7,18.7,18.14,18.15,8000,0
2005-05-06,18.2,18.2,17.87,17.88,10800,0
2005-05-09,17.75,18,17.71,17.81,16300,0
2005-05-10,17.81,18,17.79,17.97,26400,0
2005-05-11,17.95,18.05,17.9,17.93,8100,0
2005-05-12,18,18.02,17.8,17.8,11800,0
2005-05-13,17.8,17.8,17.12,17.12,8100,0
2005-05-16,17.2,17.45,17.2,17.4,43000,0
2005-05-17,17.4,17.4,17.18,17.38,10900,0
2005-05-18,17.39,17.68,17.33,17.55,21000,0
2005-05-19,17.6,17.73,17.45,17.5,8000,0
2005-05-20,17.35,17.44,17.3,17.41,5100,0
2005-05-23,17.4,17.42,17,17.01,16500,0
2005-05-24,17,17.01,16.9,16.91,24600,0
2005-05-25,17.25,17.25,16.9,16.9,32300,0
2005-05-26,16.92,16.96,16.77,16.8,12800,0
2005-05-27,17.1,17.1,16.82,16.94,20900,0
2005-05-31,16.85,16.85,16.45,16.45,24900,0
2005-06-01,16.2,16.6,16.2,16.46,35900,0
2005-06-02,16.55,16.85,16.48,16.84,118400,0
2005-06-03,16.9,17.28,16.58,16.65,25800,0
2005-06-06,16.7,16.78,16.55,16.78,14500,0
2005-06-07,16.85,17.6,16.72,17.5,38000,0
2005-06-08,17.6,17.6,17.1,17.1,9300,0
2005-06-09,17.05,17.11,16.95,17.05,23600,0
2005-06-10,17.02,17.06,17,17.06,30200,0
2005-06-13,17.1,17.29,17.1,17.25,28000,0
2005-06-14,17.25,17.37,17.25,17.32,16100,0
2005-06-15,17.42,17.52,17.42,17.51,22700,0
2005-06-16,17.51,17.71,17.45,17.68,28800,0
2005-06-17,17.84,17.85,17.71,17.8,39600,0
2005-06-20,17.82,17.82,17.52,17.55,16800,0
2005-06-21,17.55,17.56,16.96,17,23900,0
2005-06-22,17,17.01,16.74,16.89,61300,0
2005-06-23,16.83,16.91,16.5,16.62,51700,0
2005-06-24,16.62,16.89,16.62,16.87,319300,0
2005-06-27,16.87,17,16.84,16.97,10000,0
2005-06-28,17.05,17.25,17,17.13,13100,0
2005-06-29,17.24,17.24,16.82,16.94,14200,0
2005-06-30,16.9,16.98,16.9,16.91,19800,0
2005-07-01,16.96,16.99,16.9,16.99,11000,0
2005-07-05,17,17.1,16.9,17.1,39200,0
2005-07-06,17.1,17.29,17.08,17.27,12900,0
2005-07-07,17.27,17.33,17.27,17.3,5800,0
2005-07-08,17.34,17.55,17.34,17.41,12100,0
2005-07-11,17.47,17.63,17.45,17.63,5200,0
2005-07-12,17.59,17.59,17.55,17.56,5200,0
2005-07-13,17.56,17.58,17.55,17.56,28700,0
2005-07-14,17.56,17.62,17.56,17.59,6500,0
2005-07-15,17.56,17.65,17.55,17.65,27200,0
2005-07-18,17.62,17.76,17.6,17.7,29300,0
2005-07-19,17.68,17.77,17.56,17.6,11200,0
2005-07-20,17.6,17.75,17.6,17.7,1300,0
2005-07-21,17.8,17.81,17.6,17.71,22900,0
2005-07-22,17.73,17.88,17.73,17.87,2400,0
2005-07-25,17.87,18,17.87,18,18400,0
2005-07-26,18.2,18.25,18.04,18.22,16900,0
2005-07-27,18.23,18.57,18.23,18.52,11700,0
2005-07-28,18.77,21.2,18.77,21.1,79300,0
2005-07-29,21,22.37,20.5,22.02,33300,0
2005-08-01,21,21,19.75,20.64,91800,0
2005-08-02,20.75,21.16,20.71,21.01,36100,0
2005-08-03,21.01,21.41,21.01,21.3,23000,0
2005-08-04,21.27,21.27,20.7,20.83,13800,0
2005-08-05,20.9,21,20.9,21,4000,0
2005-08-08,20.9,20.93,20.7,20.83,4400,0
2005-08-09,20.82,20.82,20.7,20.7,3200,0
2005-08-10,20.7,20.7,20.56,20.56,5100,0
2005-08-11,20.58,20.63,20.51,20.58,2500,0
2005-08-12,20.58,20.65,20.4,20.41,5400,0
2005-08-15,20.4,20.6,20.35,20.55,15900,0
2005-08-16,20.65,20.75,20.55,20.66,9000,0
2005-08-17,20.65,21.15,20.65,21.15,7700,0
2005-08-18,21.06,21.06,20.85,21.05,8000,0
2005-08-19,21.05,21.05,20.62,20.75,42200,0
2005-08-22,20.76,20.91,20.76,20.85,6200,0
2005-08-23,20.8,20.98,20.8,20.98,2700,0
2005-08-24,20.93,21.08,20.75,21,17600,0
2005-08-25,20.99,20.99,20.9,20.9,2900,0
2005-08-26,20.89,20.89,20.82,20.82,1500,0
2005-08-29,20.75,20.83,20.69,20.75,10000,0
2005-08-30,20.75,20.76,20.7,20.75,24500,0
2005-08-31,20.7,20.75,20.7,20.75,12800,0
2005-09-01,20.66,20.76,20.65,20.67,15900,0
2005-09-02,20.5,20.68,20.5,20.65,40000,0
2005-09-06,20.61,20.72,20.25,20.72,23600,0
2005-09-07,20.67,20.7,20.63,20.7,74600,0
2005-09-08,20.64,20.64,20.55,20.55,1200,0
2005-09-09,20.55,20.55,20.5,20.53,3800,0
2005-09-12,20.47,20.52,20.38,20.42,3700,0
2005-09-13,20.4,20.51,20.4,20.5,2800,0
2005-09-14,20.51,20.56,20.44,20.5,15500,0
2005-09-15,20.52,20.6,20.51,20.6,1400,0
2005-09-16,20.56,20.6,20.51,20.55,11700,0
2005-09-19,20.55,20.59,20.5,20.55,20000,0
2005-09-20,20.55,20.56,20.54,20.56,23300,0
2005-09-21,20.5,20.5,20.43,20.5,17500,0
2005-09-22,20.45,20.52,20.45,20.52,7800,0
2005-09-23,20.6,20.69,20.55,20.69,9200,0
2005-09-26,20.55,20.85,20.55,20.85,5900,0
2005-09-27,20.9,21.35,20.87,21.35,32400,0
2005-09-28,21.6,22.13,21.6,22.1,32900,0
2005-09-29,22.14,22.25,22,22,23400,0
2005-09-30,22,22.04,22,22,11300,0
2005-10-03,22.1,22.47,22.1,22.15,13200,0
2005-10-04,22.1,22.15,22,22.01,7400,0
2005-10-05,21.95,22.09,21.95,22.04,8000,0
2005-10-06,22,22.06,21.94,22.04,4000,0
2005-10-07,22.02,22.06,21.89,22.05,6200,0
2005-10-10,22.04,22.04,21.86,21.96,22300,0
2005-10-11,21.95,21.95,21.86,21.88,1800,0
2005-10-12,21.83,21.83,20.95,21.05,9500,0
2005-10-13,20.9,20.9,20.76,20.76,12500,0
2005-10-14,20.85,20.9,20.31,20.4,5900,0
2005-10-17,20.4,20.4,20.3,20.3,5400,0
2005-10-18,20.3,20.3,20.15,20.15,1600,0
2005-10-19,20.16,20.16,19.87,20.02,3100,0
2005-10-20,20.06,20.1,19.97,19.97,2300,0
2005-10-21,20.04,20.1,19.85,19.89,11800,0
2005-10-24,19.82,19.9,19.82,19.83,2300,0
2005-10-25,19.63,19.88,19.6,19.88,5500,0
2005-10-26,19.8,19.97,19.75,19.97,6200,0
2005-10-27,19.99,20,19.85,19.97,7600,0
2005-10-28,19.9,20,19.9,19.9,3900,0
2005-10-31,20,20.25,19.9,19.95,43900,0
2005-11-01,20,20.1,20,20.08,81900,0
2005-11-02,20.09,20.17,20.09,20.1,15300,0
2005-11-03,20.25,20.35,20.25,20.34,112800,0
2005-11-04,20.34,20.4,20.29,20.4,87200,0
2005-11-07,20.41,20.48,20.4,20.45,12700,0
2005-11-08,20.42,20.59,20.42,20.59,8400,0
2005-11-09,20.64,20.7,20.64,20.66,4400,0
2005-11-10,20.65,20.65,20.55,20.56,7300,0
2005-11-11,20.46,20.55,20.35,20.39,18500,0
2005-11-14,20.44,20.5,20.42,20.47,3600,0
2005-11-15,20.52,20.6,20.45,20.45,5400,0
2005-11-16,20.45,20.45,20.35,20.36,19800,0
2005-11-17,20.41,20.49,20.38,20.46,7900,0
2005-11-18,20.5,20.6,20.31,20.46,17600,0
2005-11-21,20.4,20.65,20.4,20.65,3200,0
2005-11-22,20.7,20.95,20.7,20.95,2900,0
2005-11-23,21.2,22.05,21.2,21.29,23700,0
2005-11-25,21.4,21.42,21.29,21.29,3800,0
2005-11-28,21.25,21.25,20.56,20.56,14700,0
2005-11-29,20.62,20.81,20.5,20.5,11000,0
2005-11-30,20.5,20.55,20.46,20.49,19000,0
2005-12-01,20.5,20.9,20.5,20.88,16000,0
2005-12-02,20.9,21.48,20.9,21.48,9700,0
2005-12-05,21.52,21.79,21.52,21.77,7000,0
2005-12-06,22,22.34,21.3,21.31,19900,0
2005-12-07,21.4,21.81,21.1,21.45,47000,0
2005-12-08,21.46,21.6,21.43,21.55,10200,0
2005-12-09,21.45,21.45,21.21,21.43,12000,0
2005-12-12,22,22.16,21.93,21.95,9400,0
2005-12-13,22,22.03,21.72,21.75,6800,0
2005-12-14,21.65,21.75,21.65,21.73,8600,0
2005-12-15,21.65,21.65,21.49,21.54,5500,0
2005-12-16,21.5,21.63,21.35,21.36,8700,0
2005-12-19,21.36,21.36,21.1,21.15,3300,0
2005-12-20,21.09,21.3,21.09,21.3,7800,0
2005-12-21,21.4,21.8,21.4,21.59,10400,0
2005-12-22,21.59,21.75,21.53,21.68,8500,0
2005-12-23,21.65,21.75,21.2,21.4,13300,0
2005-12-27,21.5,21.55,21.42,21.44,19300,0
2005-12-28,21.48,21.48,21.1,21.25,8300,0
2005-12-29,21.25,21.45,21.25,21.3,20600,0
2005-12-30,21.35,21.39,21.32,21.36,6700,0
2006-01-03,21.4,21.47,21.4,21.46,24900,0
2006-01-04,21.5,21.5,21.1,21.27,39000,0
2006-01-05,21.27,21.34,21.23,21.34,48500,0
2006-01-06,21.44,21.6,21.43,21.55,69200,0
2006-01-09,21.49,21.64,21.42,21.59,36700,0
2006-01-10,21.52,21.92,21.46,21.75,29600,0
2006-01-11,21.75,21.75,21.1,21.45,23200,0
2006-01-12,21.55,21.7,21.4,21.59,175700,0
2006-01-13,21.68,22.32,21.68,21.93,33100,0
2006-01-17,21.75,22.08,21.68,22,17800,0
2006-01-18,21.85,21.94,21.77,21.77,6100,0
2006-01-19,21.85,22.01,21.81,21.86,19000,0
2006-01-20,21.8,22.1,21.76,21.9,17200,0
2006-01-23,21.85,21.92,21.71,21.82,11100,0
2006-01-24,21.75,21.99,21.75,21.99,4000,0
2006-01-25,21.9,22.05,21.79,22.05,20100,0
2006-01-26,22.05,22.5,22.05,22.39,30600,0
2006-01-27,22.4,23.2,22.4,23,23400,0
2006-01-30,23.05,23.1,22.63,22.82,9600,0
2006-01-31,22.98,23,22.72,22.78,7800,0
2006-02-01,22.93,23.1,22.93,23.1,23100,0
2006-02-02,23.2,23.25,23.01,23.06,12800,0
2006-02-03,23.04,23.04,22.95,22.99,5000,0
2006-02-06,23,23.01,22.79,22.87,7600,0
2006-02-07,22.81,22.83,22.8,22.83,6100,0
2006-02-08,22.86,23.09,22.83,23.06,12900,0
2006-02-09,23.1,23.26,23.1,23.15,12600,0
2006-02-10,23.2,23.24,23.05,23.16,47700,0
2006-02-13,23.08,23.13,22.91,23.09,9600,0
2006-02-14,23.14,23.39,23.02,23.39,6500,0
2006-02-15,23.39,23.39,23.1,23.1,4800,0
2006-02-16,23.15,23.15,22.87,22.98,13200,0
2006-02-17,22.9,22.9,22.7,22.75,20400,0
2006-02-21,22.72,22.98,22.71,22.98,53600,0
2006-02-22,23.05,23.28,22.95,23.05,86800,0
2006-02-23,22.9,23.09,22.9,22.97,19100,0
2006-02-24,22.97,23.05,22.94,22.96,72200,0
2006-02-27,23,23.2,22.68,22.81,25200,0
2006-02-28,22.7,22.74,21.95,22.09,25200,0
2006-03-01,22.01,22.01,21,21.61,74700,0
2006-03-02,21.61,21.61,20.76,20.9,28000,0
2006-03-03,21,21,20.84,20.96,28000,0
2006-03-06,21,21.36,20.85,21.05,49800,0
2006-03-07,21.1,21.1,20.59,20.65,20000,0
2006-03-08,20.65,21.07,20.65,20.97,45400,0
2006-03-09,20.95,21.1,20.95,21.04,15300,0
2006-03-10,20.98,21.03,20.87,21,31100,0
2006-03-13,20.9,21.3,20.9,21.25,47600,0
2006-03-14,21.15,21.19,21.02,21.19,35900,0
2006-03-15,21.2,21.25,21.13,21.15,34600,0
2006-03-16,21.15,21.15,20.9,21.03,20200,0
2006-03-17,21,21.12,20.97,21.06,8800,0
2006-03-20,21.15,21.5,21.15,21.45,59200,0
2006-03-21,21.5,21.53,21.2,21.26,29600,0
2006-03-22,21.22,21.31,21.09,21.3,37700,0
2006-03-23,21.1,21.33,21.03,21.33,43800,0
2006-03-24,21.2,21.89,21.18,21.38,34300,0
2006-03-27,21.38,21.56,21.31,21.42,27900,0
2006-03-28,21.42,21.92,21.37,21.86,66600,0
2006-03-29,21.9,22.47,21.9,22.16,36800,0
2006-03-30,22.2,22.24,22.05,22.14,17200,0
2006-03-31,22.2,22.29,22,22.2,49400,0
2006-04-03,22.2,22.91,22.2,22.8,18300,0
2006-04-04,22.83,23.2,22.2,22.53,25800,0
2006-04-05,22.63,23,22.54,22.7,17800,0
2006-04-06,22.69,22.74,22.6,22.73,21500,0
2006-04-07,22.85,22.98,22.77,22.81,32300,0
2006-04-10,23.46,26.26,23.12,26.12,120000,0
2006-04-11,26,26,24.98,25.41,44800,0
2006-04-12,25.34,25.38,23.9,23.99,40100,0
2006-04-13,23.99,24.45,23.7,23.77,47000,0
2006-04-17,23.52,23.97,23.46,23.75,18700,0
2006-04-18,23.75,23.94,23.75,23.85,24900,0
2006-04-19,23.85,24.06,23.85,23.95,61100,0
2006-04-20,23.96,24.02,23.95,23.99,20100,0
2006-04-21,24,24,23.97,24,18900,0
2006-04-24,23.95,23.99,23.75,23.8,15200,0
2006-04-25,23.85,24,23.74,23.8,18400,0
2006-04-26,23.7,23.97,23.6,23.9,12700,0
2006-04-27,23.95,24,23.86,23.96,9800,0
2006-04-28,23.95,23.99,23.85,23.86,46200,0
2006-05-01,23.8,23.88,23.75,23.75,34400,0
2006-05-02,23.75,23.75,23.1,23.24,32000,0
2006-05-03,23.25,23.4,23.05,23.12,27200,0
2006-05-04,21.25,22.6,20,22.54,104500,0
2006-05-05,22.1,22.55,21.99,22.47,15900,0
2006-05-08,22.53,22.67,22.4,22.64,12500,0
2006-05-09,22.7,23.28,22.7,23.08,25500,0
2006-05-10,23.11,23.22,23.04,23.09,8300,0
2006-05-11,23.01,23.01,22.65,22.78,4100,0
2006-05-12,22.78,22.78,22.65,22.75,11100,0
2006-05-15,22.6,22.6,22.2,22.33,9500,0
2006-05-16,22.25,22.35,22.2,22.22,10700,0
2006-05-17,22.25,22.54,21.86,22.2,12700,0
2006-05-18,22.2,22.2,21.42,21.5,9800,0
2006-05-19,21.3,21.4,20.79,21.1,14300,0
2006-05-22,21.1,21.1,20.11,20.45,18000,0
2006-05-23,20.55,20.55,20.08,20.25,11900,0
2006-05-24,20.15,20.34,20.05,20.2,8800,0
2006-05-25,20,20.01,19.52,20,19900,0
2006-05-26,19.88,19.9,19.42,19.74,22500,0
2006-05-30,19.9,20.04,19.43,19.54,12100,0
2006-05-31,19.54,19.85,19.25,19.42,20700,0
2006-06-01,19.46,19.59,18.9,19,17400,0
2006-06-02,19.05,19.21,18.4,18.86,59400,0
2006-06-05,18.8,18.8,18.11,18.14,19100,0
2006-06-06,18.1,18.1,17.4,17.9,39000,0
2006-06-07,17.85,17.9,17.4,17.41,39200,0
2006-06-08,17.5,18.35,17.5,18.3,13800,0
2006-06-09,18.3,18.85,18.3,18.45,14100,0
2006-06-12,18.35,18.55,18.17,18.17,30900,0
2006-06-13,18.16,18.35,18.12,18.19,15200,0
2006-06-14,18.29,18.5,18.13,18.16,17800,0
2006-06-15,18.1,18.7,18.1,18.51,12900,0
2006-06-16,18.47,18.75,18.35,18.5,18200,0
2006-06-19,18.51,18.74,18.49,18.57,26100,0
2006-06-20,18.77,19.15,18.72,19.01,41300,0
2006-06-21,19.01,19.05,18.81,18.9,22800,0
2006-06-22,18.95,19.13,18.88,19.03,35600,0
2006-06-23,19.09,19.15,18.95,19.03,4400,0
2006-06-26,19.12,19.33,19.04,19.05,12200,0
2006-06-27,18.8,18.94,18.65,18.8,40700,0
2006-06-28,18.75,18.75,18.34,18.43,18100,0
2006-06-29,18.4,18.62,18.35,18.62,11900,0
2006-06-30,18.7,18.9,18.52,18.52,17200,0
2006-07-03,18.45,18.66,18.38,18.66,4900,0
2006-07-05,18.64,19.03,18.64,19.03,14500,0
2006-07-06,18.93,19.64,18.8,19.29,14800,0
2006-07-07,19.2,19.26,19.05,19.13,5700,0
2006-07-10,19,19.5,18.8,19.41,17400,0
2006-07-11,19.37,19.43,19.1,19.32,9900,0
2006-07-12,19.25,19.46,19.15,19.4,3500,0
2006-07-13,19.25,19.3,19,19.08,6200,0
2006-07-14,19.01,19.3,19.01,19.27,1800,0
2006-07-17,19.1,19.1,18.11,18.34,18300,0
2006-07-18,18.39,18.44,18.31,18.39,7100,0
2006-07-19,18.45,19.06,18.45,18.96,9900,0
2006-07-20,18.9,19,18.87,18.87,1500,0
2006-07-21,18.8,18.8,18,18.1,29100,0
2006-07-24,18.06,18.6,17.95,18.54,17300,0
2006-07-25,18.51,18.65,18.51,18.59,4400,0
2006-07-26,18.65,18.65,18,18.05,3900,0
2006-07-27,18.15,18.15,17.64,17.91,6500,0
2006-07-28,17.83,18.04,17.83,18.02,5400,0
2006-07-31,18.95,18.99,17.7,17.99,26400,0
2006-08-01,18,18,17.71,17.9,8700,0
2006-08-02,17.9,18.08,17.76,18.08,8900,0
2006-08-03,18.05,18.25,18.05,18.23,21600,0
2006-08-04,18.3,18.35,17.9,18.12,6400,0
2006-08-07,18.05,18.2,18.05,18.15,3000,0
2006-08-08,18.15,18.15,18,18.09,17400,0
2006-08-09,18,18.35,18,18.29,5900,0
2006-08-10,18.16,18.21,17.97,17.97,13600,0
2006-08-11,18,18.06,17.93,18,109700,0
2006-08-14,17.95,18.02,17.79,17.79,3600,0
2006-08-15,17.7,17.92,17.15,17.3,42900,0
2006-08-16,17.4,17.4,16.93,16.95,11000,0
2006-08-17,17.01,17.08,16.75,16.76,11700,0
2006-08-18,16.8,17.14,16.8,16.9,20900,0
2006-08-21,16.87,17.03,16.87,16.97,14500,0
2006-08-22,16.9,17.4,16.9,17.1,45700,0
2006-08-23,17.1,17.25,16.93,17.15,50700,0
2006-08-24,17.2,17.25,17,17.05,25400,0
2006-08-25,16.95,17.06,16.86,16.89,9200,0
2006-08-28,16.95,16.95,16.5,16.59,19700,0
2006-08-29,16.7,17.03,16.59,17,23400,0
2006-08-30,17.2,17.4,17.2,17.28,16900,0
2006-08-31,17.28,17.5,17.2,17.33,24000,0
2006-09-01,17.4,17.65,17.3,17.31,8700,0
2006-09-05,17.4,17.82,17.4,17.77,5500,0
2006-09-06,17.85,17.95,17.71,17.8,9600,0
2006-09-07,17.71,18.14,17.71,17.8,14900,0
2006-09-08,17.7,17.7,17.5,17.51,12800,0
2006-09-11,17.5,17.65,17.49,17.6,28700,0
2006-09-12,17.6,17.87,17.6,17.86,3400,0
2006-09-13,17.76,17.84,17.75,17.76,10100,0
2006-09-14,17.75,17.78,17.7,17.75,13700,0
2006-09-15,17.75,17.91,17.75,17.91,5500,0
2006-09-18,17.84,17.98,17.8,17.91,19900,0
2006-09-19,18.01,18.12,18,18.02,3500,0
2006-09-20,18.12,18.19,18.01,18.11,5800,0
2006-09-21,18.11,18.26,18.05,18.11,16600,0
2006-09-22,18.2,18.24,18.09,18.11,5800,0
2006-09-25,18.11,18.25,18.11,18.25,2400,0
2006-09-26,18.17,18.64,18.17,18.6,12900,0
2006-09-27,18.69,18.74,18.63,18.74,6200,0
2006-09-28,18.67,18.69,18.64,18.68,2400,0
2006-09-29,18.75,18.75,18.61,18.66,9000,0
2006-10-02,18.6,18.6,18.35,18.49,41500,0
2006-10-03,18.48,18.6,18.45,18.52,16900,0
2006-10-04,18.5,18.7,18.49,18.7,6400,0
2006-10-05,18.67,19.11,18.66,19.11,27300,0
2006-10-06,19.19,19.19,18.86,19.13,27000,0
2006-10-09,19.03,19.38,19.01,19.35,15900,0
2006-10-10,19.5,19.54,19.4,19.51,22400,0
2006-10-11,19.44,19.53,19.25,19.39,14200,0
2006-10-12,19.33,19.6,19.33,19.52,8700,0
2006-10-13,19.48,19.96,19.48,19.91,9000,0
2006-10-16,19.97,20.5,19.94,20.25,12800,0
2006-10-17,20.15,20.15,20.02,20.15,6300,0
2006-10-18,20.35,20.35,20,20.09,4700,0
2006-10-19,20.17,20.17,20,20.08,3800,0
2006-10-20,19.95,20.28,19.95,20.25,5800,0
2006-10-23,20,20.5,20,20.2,20300,0
2006-10-24,20.14,20.2,20.09,20.18,7100,0
2006-10-25,20.2,20.62,20.2,20.55,8100,0
2006-10-26,20.35,21,20.35,20.94,14200,0
2006-10-27,20.8,21.25,20.8,21.1,6500,0
2006-10-30,21.6,22.75,21.24,21.28,39800,0
2006-10-31,21.3,21.3,20.71,20.82,4900,0
2006-11-01,20.75,20.9,20.61,20.88,7100,0
2006-11-02,20.75,20.75,19.32,19.99,23600,0
2006-11-03,20,20.46,19.91,20.24,11800,0
2006-11-06,20.34,21.05,20.34,20.87,13900,0
2006-11-07,21,21.65,20.92,21.28,16500,0
2006-11-08,21.27,21.53,21.25,21.51,22500,0
2006-11-09,21.51,22.11,21.48,22,30300,0
2006-11-10,22.15,22.35,22.05,22.07,11800,0
2006-11-13,22.08,22.6,20.64,20.8,21500,0
2006-11-14,20.65,21.27,20.65,21.15,20100,0
2006-11-15,21,21.58,21,21.4,16500,0
2006-11-16,21.6,23,21.47,22.96,55100,0
2006-11-17,22.71,23.78,22.6,23.5,56600,0
2006-11-20,23.85,23.85,23.49,23.6,20700,0
2006-11-21,23.25,23.4,23.25,23.38,8700,0
2006-11-22,23.3,23.3,22.85,22.88,9000,0
2006-11-24,22.96,23.2,22.96,23.11,2400,0
2006-11-27,23.25,23.35,23.05,23.19,13800,0
2006-11-28,23.1,23.1,22.4,22.4,15400,0
2006-11-29,22.5,22.98,22.47,22.85,9900,0
2006-11-30,22.95,23,22.88,22.97,2200,0
2006-12-01,22.85,22.85,22.45,22.57,145800,0
2006-12-04,22.32,22.52,21.85,22.05,73700,0
2006-12-05,22.05,22.9,22.05,22.51,33800,0
2006-12-06,22.51,22.8,22.16,22.4,58000,0
2006-12-07,22.25,22.6,22.25,22.53,76400,0
2006-12-08,22.63,22.63,22.36,22.52,44800,0
2006-12-11,22.77,22.89,22.51,22.81,20500,0
2006-12-12,22.79,22.89,22.55,22.75,15400,0
2006-12-13,23,23.04,22.5,22.64,16300,0
2006-12-14,22.82,22.87,22.5,22.57,20800,0
2006-12-15,22.67,22.88,22.51,22.76,13600,0
2006-12-18,22.66,22.75,22.56,22.56,4400,0
2006-12-19,22.5,22.6,22.46,22.5,17400,0
2006-12-20,22.5,22.9,22.5,22.8,10900,0
2006-12-21,22.75,22.88,22.75,22.85,5200,0
2006-12-22,22.78,22.9,22.78,22.82,6600,0
2006-12-26,22.82,22.9,22.76,22.9,6200,0
2006-12-27,22.85,22.9,22.75,22.87,10700,0
2006-12-28,22.86,22.9,22.8,22.84,14600,0
2006-12-29,22.9,22.9,22.81,22.88,5300,0
2007-01-03,22.8,22.95,22.7,22.8,17900,0
2007-01-04,22.89,22.96,22.79,22.85,6900,0
2007-01-05,22.75,22.84,22.5,22.54,12400,0
2007-01-08,22.51,22.61,22.36,22.55,22600,0
2007-01-09,22.5,22.75,22.5,22.75,5800,0
2007-01-10,22.75,22.75,22.59,22.65,5700,0
2007-01-11,22.55,22.83,22.44,22.46,33400,0
2007-01-12,22.56,22.64,22.22,22.3,9200,0
2007-01-16,22.2,22.79,22.09,22.58,15400,0
2007-01-17,22.49,23.16,22.44,23.14,22600,0
2007-01-18,23.22,23.41,23.01,23.01,17200,0
2007-01-19,22.81,22.81,22.62,22.69,12400,0
2007-01-22,22.69,22.69,22.29,22.31,7800,0
2007-01-23,22.43,22.43,22.16,22.25,20700,0
2007-01-24,22.15,22.69,22.14,22.69,22900,0
2007-01-25,22.25,22.25,21.89,21.89,11100,0
2007-01-26,21.79,21.83,21.35,21.49,20300,0
2007-01-29,21.29,21.39,21.19,21.3,7500,0
2007-01-30,21.3,21.77,21.3,21.63,6300,0
2007-01-31,21.63,22.52,21.63,22.51,39200,0
2007-02-01,22.75,23.1,22.75,23.07,48200,0
2007-02-02,23,23.31,23,23.25,19500,0
2007-02-05,23.24,23.8,23.24,23.62,23200,0
2007-02-06,23.77,24.22,23.77,24.19,11100,0
2007-02-07,24.09,24.17,24.05,24.07,6700,0
2007-02-08,24.1,24.42,24.02,24.25,7400,0
2007-02-09,24.43,24.62,24.2,24.2,9300,0
2007-02-12,24.1,24.25,24.1,24.2,5200,0
2007-02-13,24,24.64,24,24.63,7700,0
2007-02-14,24.43,24.43,24.07,24.09,18400,0
2007-02-15,24.16,24.46,24.16,24.37,11400,0
2007-02-16,24.44,24.79,24.44,24.64,15900,0
2007-02-20,24.54,24.64,24.35,24.53,23100,0
2007-02-21,24.55,24.66,24.51,24.55,4300,0
2007-02-22,24.55,24.64,24.55,24.56,21200,0
2007-02-23,24.5,24.7,24.5,24.7,48900,0
2007-02-26,26,26.7,25.52,26.25,254750,0
2007-02-27,26.19,26.22,24.86,25.32,69300,0
2007-02-28,25.27,26.02,25.22,25.58,39000,0
2007-03-01,25.25,25.72,25.02,25.49,70600,0
2007-03-02,25.69,25.69,25.54,25.6,25300,0
2007-03-05,25.9,26.46,25.39,25.55,62300,0
2007-03-06,25.8,25.8,24.87,24.87,39100,0
2007-03-07,24.72,25.88,24.72,25.37,43200,0
2007-03-08,25.37,25.47,25.06,25.38,34300,0
2007-03-09,25.4,25.8,25.4,25.56,37600,0
2007-03-12,25.46,25.88,25.46,25.78,40900,0
2007-03-13,25.3,25.37,23.68,24.02,108300,0
2007-03-14,24.2,24.56,24.2,24.51,66500,0
2007-03-15,24.5,24.99,23.94,23.95,27600,0
2007-03-16,23.94,24.1,23.7,24.09,54700,0
2007-03-19,24.32,24.66,24.15,24.66,64800,0
2007-03-20,24.66,24.87,24.42,24.62,85200,0
2007-03-21,24.67,26.16,24.52,25.81,71700,0
2007-03-22,25.8,26.1,25.68,26,81000,0
2007-03-23,26,26,25.76,25.81,51600,0
2007-03-26,26.21,26.21,25.86,25.92,65800,0
2007-03-27,25.96,25.99,25.88,25.93,43700,0
2007-03-28,25.96,26.12,25.81,25.81,93600,0
2007-03-29,25.8,25.99,25.8,25.95,31500,0
2007-03-30,25.82,26.03,25.68,25.73,49600,0
2007-04-02,25.72,25.79,24.94,25.04,48500,0
2007-04-03,24.87,25.1,24.81,24.9,103400,0
2007-04-04,24.95,25.2,24.9,25.19,41800,0
2007-04-05,25.1,25.18,25,25,25900,0
2007-04-09,25.1,25.85,24.72,25.56,83300,0
2007-04-10,25.6,25.88,25.53,25.7,122300,0
2007-04-11,25.7,25.77,25.7,25.71,56800,0
2007-04-12,25.7,25.9,25.56,25.88,56600,0
2007-04-13,25.9,26.79,25.88,26.67,56973,0
2007-04-16,26.67,27.39,26.62,27.17,57100,0
2007-04-17,27.25,27.79,27,27.72,76900,0
2007-04-18,27.65,29.04,27.59,28.81,153164,0
2007-04-19,28.41,28.94,28.41,28.84,145900,0
2007-04-20,29.14,29.64,28.86,29.33,121500,0
2007-04-23,29.36,29.94,29.35,29.79,68700,0
2007-04-24,29.81,30.08,29.46,29.92,58500,0
2007-04-25,30.17,30.77,30.17,30.6,102300,0
2007-04-26,30.74,30.74,30.13,30.31,150225,0
2007-04-27,30.31,31.86,30.31,31.79,91400,0
2007-04-30,32.71,32.8,28.49,28.52,260874,0
2007-05-01,28.4,28.8,26.85,28.64,208400,0
2007-05-02,28.54,28.88,27.9,28.1,107000,0
2007-05-03,28,28.37,27.92,27.96,79200,0
2007-05-04,28.21,28.4,28.04,28.37,54700,0
2007-05-07,28.42,28.73,28.23,28.3,65700,0
2007-05-08,28.25,28.54,28.08,28.09,74700,0
2007-05-09,28.15,28.63,28.14,28.36,85200,0
2007-05-10,28.41,28.41,27.98,28.06,32800,0
2007-05-11,28.11,28.21,27.37,27.62,31000,0
2007-05-14,27.57,27.57,27.27,27.42,53400,0
2007-05-15,27.6,27.63,26.88,26.99,39900,0
2007-05-16,27.01,27.14,26.65,26.67,45200,0
2007-05-17,26.62,26.86,26.34,26.4,52300,0
2007-05-18,26.6,26.72,26.21,26.27,50500,0
2007-05-21,26.17,26.82,26.16,26.66,170586,0
2007-05-22,26.6,27.07,26.5,26.54,40700,0
2007-05-23,26.7,26.99,26.36,26.4,34000,0
2007-05-24,26.34,26.44,24.69,24.75,88800,0
2007-05-25,24.65,25.79,24.64,25.76,49950,0
2007-05-29,25.51,25.72,24.33,24.69,86000,0
2007-05-30,24.64,25.4,24.34,25.06,114100,0
2007-05-31,25.2,25.2,24.53,24.97,39100,0
2007-06-01,24.72,24.97,24.42,24.59,61900,0
2007-06-04,24.6,24.87,24.05,24.5,85300,0
2007-06-05,24.6,25.06,24.09,24.2,82600,0
2007-06-06,24.29,24.83,23.78,24.62,117600,0
2007-06-07,24.47,24.58,23.22,23.73,123900,0
2007-06-08,23.93,24.35,23.67,24.33,66100,0
2007-06-11,24.53,24.9,24.37,24.85,93100,0
2007-06-12,24.85,24.85,23.66,24.03,137800,0
2007-06-13,24.07,24.58,24.06,24.3,45500,0
2007-06-14,24.29,24.75,23.99,24.59,65100,0
2007-06-15,24.75,25.39,24.68,25.18,73900,0
2007-06-18,25.53,25.91,25.41,25.7,54200,0
2007-06-19,25.82,25.85,25.45,25.65,61200,0
2007-06-20,25.7,26.42,25.43,25.86,78700,0
2007-06-21,26,26,25.68,25.83,57000,0
2007-06-22,25.75,25.96,25.53,25.96,54400,0
2007-06-25,25.86,25.86,24.91,25.43,55500,0
2007-06-26,25.6,25.96,25.45,25.82,45600,0
2007-06-27,25.97,25.97,25.24,25.9,41900,0
2007-06-28,25.95,25.98,25.09,25.57,49900,0
2007-06-29,25.7,26.07,25.56,25.73,37400,0
2007-07-02,25.8,26.3,25.8,26.15,38800,0
2007-07-03,26.25,26.89,26.25,26.64,31600,0
2007-07-05,26.8,26.99,26.65,26.79,16000,0
2007-07-06,26.7,26.99,26.6,26.77,43800,0
2007-07-09,26.53,26.62,26,26.28,50200,0
2007-07-10,26.28,26.5,25.96,26.47,26500,0
2007-07-11,26.4,26.47,26.21,26.47,61500,0
2007-07-12,26.57,26.91,26.3,26.8,22200,0
2007-07-13,26.8,27.04,26.37,26.92,23600,0
2007-07-16,26.8,27.2,26.45,27.05,38700,0
2007-07-17,27,27.75,26.42,27.15,50700,0
2007-07-18,27.22,27.34,26.62,27.26,46800,0
2007-07-19,27.46,28.63,27.27,28.29,66500,0
2007-07-20,28.4,28.4,27.8,27.99,39800,0
2007-07-23,27.89,29.14,27.89,28.8,58800,0
2007-07-24,28.8,28.9,26.82,26.98,80900,0
2007-07-25,27.4,27.4,26.4,27.06,35000,0
2007-07-26,27.06,27.06,26.25,26.5,79800,0
2007-07-27,26.49,26.6,25.89,26.44,59900,0
2007-07-30,28.45,28.45,26.29,26.7,150900,0
2007-07-31,27,28.21,26.82,27.86,83900,0
2007-08-01,27.9,27.9,26.83,26.86,65400,0
2007-08-02,27.15,27.88,27.15,27.51,101500,0
2007-08-03,27.21,27.29,26.43,26.6,53300,0
2007-08-06,26.73,26.76,24.66,25.42,109000,0
2007-08-07,25.4,26.84,25.23,26.55,70100,0
2007-08-08,26.46,26.46,24.76,25.35,106100,0
2007-08-09,25.35,25.91,23.19,23.73,155200,0
2007-08-10,23.75,25.58,23.7,24.94,148700,0
2007-08-13,25.1,28.23,25.02,27.4,167300,0
2007-08-14,27.25,27.67,26.19,26.76,69300,0
2007-08-15,26.77,27.2,26.77,26.81,27300,0
2007-08-16,26.8,27.18,25.8,26.47,117900,0
2007-08-17,26.7,29.41,26.68,29.41,215400,0
2007-08-20,29.43,29.93,27.05,27.85,127100,0
2007-08-21,28.1,29.49,27.82,28.8,118900,0
2007-08-22,28.79,28.9,28.5,28.67,55800,0
2007-08-23,28.95,29.05,27.75,27.91,87400,0
2007-08-24,27.91,29.03,27.91,28.88,113100,0
2007-08-27,28.65,29.8,28.65,29.8,106200,0
2007-08-28,29.76,29.85,27.68,28.04,73800,0
2007-08-29,28.15,29.51,28.15,29.45,70500,0
2007-08-30,29.25,29.4,28.18,28.34,90700,0
2007-08-31,28.34,29.09,28.34,28.87,60500,0
2007-09-04,29.27,31.59,29.27,30.98,298500,0
2007-09-05,31.05,31.89,30.1,30.15,134400,0
2007-09-06,30.4,31.2,30.05,30.48,303700,0
2007-09-07,30.38,30.38,29.26,29.43,61500,0
2007-09-10,29.75,30.5,29.7,30.17,117000,0
2007-09-11,30.39,30.94,30.04,30.08,130400,0
2007-09-12,30.2,30.42,29.93,30,71300,0
2007-09-13,30.04,30.29,29.55,29.56,70200,0
2007-09-14,29.45,29.53,29.02,29.02,120200,0
2007-09-17,29.15,29.6,29.08,29.19,86200,0
2007-09-18,29.45,29.99,28.89,29.98,50200,0
2007-09-19,29.98,30,29.55,29.8,46600,0
2007-09-20,29.8,31,29.8,30.94,228500,0
2007-09-21,30.94,31.16,30.81,31.06,166200,0
2007-09-24,31.38,31.62,31.11,31.14,166800,0
2007-09-25,30.8,31.31,30.8,31.18,205200,0
2007-09-26,31.58,31.7,31.09,31.11,92900,0
2007-09-27,30.99,32.78,30.85,32.47,320700,0
2007-09-28,32.7,33,32.3,32.3,207700,0
2007-10-01,32.35,33.35,32.3,32.99,150300,0
2007-10-02,32.7,33.86,32.58,33.31,99900,0
2007-10-03,33.2,33.24,32.7,33.12,85900,0
2007-10-04,33.12,33.5,32.5,33.28,87300,0
2007-10-05,33.28,33.65,32.72,33.5,125200,0
2007-10-08,33.8,34,33.18,33.99,140200,0
2007-10-09,34.15,34.24,33.28,33.94,187800,0
2007-10-10,34.1,34.1,33.52,34.09,82000,0
2007-10-11,34,34,31.12,31.68,155700,0
2007-10-12,31.67,32.95,31.24,32.5,82400,0
2007-10-15,32.51,32.58,31.79,31.92,60200,0
2007-10-16,31.81,32.11,31.54,31.92,74200,0
2007-10-17,31.98,32.99,31.98,32.76,78200,0
2007-10-18,32.9,33.51,32.61,33.2,62800,0
2007-10-19,33.21,34.61,32.91,33.56,142500,0
2007-10-22,33.65,34.62,32.3,34.49,100300,0
2007-10-23,34.75,34.87,33.83,34.17,73500,0
2007-10-24,34.27,36.42,34.24,36.27,243300,0
2007-10-25,36.51,36.63,36.1,36.29,215900,0
2007-10-26,36.3,36.99,36.22,36.95,172700,0
2007-10-29,39.56,40.84,38.5,38.7,298700,0
2007-10-30,39.25,39.7,36.71,37.93,167600,0
2007-10-31,38.35,40.23,38.14,39.73,203600,0
2007-11-01,39.95,40.24,38.39,38.49,143400,0
2007-11-02,38.25,38.64,37.89,38.38,108700,0
2007-11-05,37.35,39.03,37.35,38.85,138767,0
2007-11-06,39.1,39.6,38.64,39.53,105100,0
2007-11-07,39.4,40.13,38.85,39.97,122300,0
2007-11-08,40.24,40.24,38,38.8,119950,0
2007-11-09,38.4,39.37,38.2,38.75,105400,0
2007-11-12,39.14,39.14,38.38,38.89,172600,0
2007-11-13,38.75,42.7,38.75,42.49,293300,0
2007-11-14,42.5,42.5,41.58,42,288630,0
2007-11-15,41.81,42,40.63,41.18,127400,0
2007-11-16,40.68,41.45,37.06,38.26,262365,0
2007-11-19,37.26,37.6,35.12,35.73,396110,0
2007-11-20,35.8,37.44,35.56,35.72,200534,0
2007-11-21,35.55,37.25,35.22,36.85,136900,0
2007-11-23,36.28,38.29,36.28,38.29,71165,0
2007-11-26,38.68,39.47,37.81,38,126000,0
2007-11-27,38.69,39.11,37.91,38.2,138325,0
2007-11-28,38.4,39.6,37.9,38.2,219000,0
2007-11-29,38.59,38.59,37.4,37.76,51660,0
2007-11-30,38.84,38.84,36.55,36.76,130104,0
2007-12-03,36.76,37.78,36.76,37.75,65600,0
2007-12-04,37.6,37.6,35.83,36.5,121300,0
2007-12-05,36.54,37.32,36.54,37.3,47200,0
2007-12-06,37,37.24,36.1,37.13,61300,0
2007-12-07,37.43,37.44,36.75,37.42,54900,0
2007-12-10,37.83,38.17,37.25,38.13,136350,0
2007-12-11,38.44,38.44,35.63,35.67,112990,0
2007-12-12,35.9,36.88,35.7,36.77,192000,0
2007-12-13,35.68,36.76,35.68,36.53,87800,0
2007-12-14,36.1,37.3,36.1,37.02,70400,0
2007-12-17,36.61,37.02,34.95,35.07,47525,0
2007-12-18,34.66,35.26,33.16,34.86,264790,0
2007-12-19,34.4,36.51,34.4,35.48,209500,0
2007-12-20,35.48,37.16,35.25,36.59,134900,0
2007-12-21,37.67,37.67,36.58,36.95,80840,0
2007-12-24,36.95,38.05,36.84,38.05,80700,0
2007-12-26,37.85,38.44,36.07,38.31,138800,0
2007-12-27,37.61,38.26,37.61,37.92,60000,0
2007-12-28,38.25,38.5,36.5,36.95,94300,0
2007-12-31,36.52,38.16,36.52,38,90900,0
2008-01-02,38.1,38.53,36.33,36.84,119800,0
2008-01-03,37.25,37.56,36.65,36.65,71000,0
2008-01-04,36.65,36.8,35.19,35.75,106800,0
2008-01-07,35.64,36.21,34.21,34.69,81200,0
2008-01-08,34.45,34.59,31.26,31.58,216500,0
2008-01-09,32,32,29.24,30.65,288950,0
2008-01-10,30.77,30.77,29.13,29.84,255500,0
2008-01-11,29.53,30.87,29.36,29.47,106505,0
2008-01-14,29.27,30.71,29.27,30.53,186300,0
2008-01-15,29.86,30.28,26.36,27,248700,0
2008-01-16,26.7,29.52,26.7,29.24,222100,0
2008-01-17,29.28,29.75,27.8,27.8,258907,0
2008-01-18,27.94,28.27,27.72,28.09,78500,0
2008-01-22,26.91,29.71,26.72,29.39,149430,0
2008-01-23,28.89,29.11,28.03,28.61,169600,0
2008-01-24,28.37,30.11,28.37,29.35,52900,0
2008-01-25,29.3,29.3,28.17,28.43,45600,0
2008-01-28,28.99,28.99,27.92,28.59,52700,0
2008-01-29,28.51,28.78,28.1,28.36,60900,0
2008-01-30,28.39,30.41,28.26,29.58,81000,0
2008-01-31,29.08,32.07,28.83,31.69,145700,0
2008-02-01,31.93,32.18,30.53,31.65,89200,0
2008-02-04,31.65,31.65,30.31,30.92,49700,0
2008-02-05,30.8,30.8,28.39,28.69,60173,0
2008-02-06,28.95,30.14,28.65,29.09,53600,0
2008-02-07,28.97,28.97,27.41,27.95,119000,0
2008-02-08,27.93,28.37,27.69,27.95,48000,0
2008-02-11,28.3,28.3,26.66,26.68,65600,0
2008-02-12,26.51,28.06,26.5,27.56,107400,0
2008-02-13,27.38,27.91,27.06,27.91,201700,0
2008-02-14,28.17,28.68,27.15,27.92,150600,0
2008-02-15,27.72,28.07,25.47,25.79,183180,0
2008-02-19,26.02,27.97,26.02,26.32,90800,0
2008-02-20,26.19,27.7,26.16,26.88,64800,0
2008-02-21,26.99,27.59,26.48,26.6,136000,0
2008-02-22,26.7,27.15,26.26,26.94,97100,0
2008-02-25,27.02,27.5,24.61,24.72,233700,0
2008-02-26,24.85,30.7,24.78,30.29,408083,0
2008-02-27,29.48,30.3,28.98,29.05,221062,0
2008-02-28,28.7,28.93,27.43,27.66,216889,0
2008-02-29,28.14,28.15,27.01,27.73,178100,0
2008-03-03,27.73,27.96,26.54,27.34,146956,0
2008-03-04,26.81,27.83,26.21,27.65,407100,0
2008-03-05,27.5,27.78,26.11,26.96,194400,0
2008-03-06,26.78,27.27,26.45,26.79,213400,0
2008-03-07,26.5,27.35,25.96,26.14,230669,0
2008-03-10,26.03,26.69,25.44,25.47,98200,0
2008-03-11,25.91,26.89,25.66,26.26,270200,0
2008-03-12,26.16,26.57,25.73,26.4,97700,0
2008-03-13,26.1,27.09,25.72,26.96,507000,0
2008-03-14,27,27.25,25.61,26.44,317800,0
2008-03-17,26,26.62,25.07,25.6,202000,0
2008-03-18,25.85,27.17,25.52,27.05,71260,0
2008-03-19,27.05,27.75,25.69,25.71,83600,0
2008-03-20,25.6,26.09,24.68,25.59,64500,0
2008-03-24,25.75,28.07,25.64,27.29,136100,0
2008-03-25,27.45,28,27.12,27.78,148300,0
2008-03-26,27.49,27.53,26.51,27.38,81762,0
2008-03-27,27.31,27.61,26.92,27.43,57000,0
2008-03-28,27.5,28.44,27.5,27.78,125900,0
2008-03-31,27.51,28.07,26.88,27.67,276900,0
2008-04-01,27.74,28.45,27.64,28.11,101892,0
2008-04-02,27.64,28.7,27.64,28.7,64900,0
2008-04-03,28.92,28.92,28.5,28.82,49000,0
2008-04-04,28.73,28.94,28.38,28.46,70200,0
2008-04-07,28.55,28.63,27.79,28.09,58900,0
2008-04-08,27.8,28.47,27.53,27.7,212600,0
2008-04-09,27.69,28.46,27.59,28.05,87400,0
2008-04-10,28.11,28.64,27.9,28.27,50700,0
2008-04-11,28.19,28.19,27.67,27.82,74300,0
2008-04-14,27.7,28.15,27.65,27.93,46301,0
2008-04-15,27.93,28.09,27.69,27.69,126610,0
2008-04-16,27.89,27.97,27.41,27.41,152369,0
2008-04-17,27.13,27.45,26.81,26.98,69007,0
2008-04-18,27.14,27.89,27.14,27.88,84500,0
2008-04-21,27.71,28.48,27.71,28.47,43800,0
2008-04-22,28.47,28.48,27.2,27.71,58432,0
2008-04-23,27.67,28.3,27.62,28.28,73144,0
2008-04-24,28.3,28.85,27.92,28.85,69468,0
2008-04-25,29.8,32.58,29.6,32.38,177432,0
2008-04-28,33.97,35,31.8,33.78,500701,0
2008-04-29,33.1,33.17,30.5,31.12,198233,0
2008-04-30,31.43,32.91,31.35,32.58,115219,0
2008-05-01,32.58,32.68,31.33,31.61,66223,0
2008-05-02,31.81,32.07,31.26,31.26,39744,0
2008-05-05,31,32.94,31,32.08,72289,0
2008-05-06,32.2,32.36,31.44,31.78,73485,0
2008-05-07,31.94,31.94,31.15,31.25,55960,0
2008-05-08,31.5,31.52,30.63,31,40360,0
2008-05-09,30.35,31.1,30.35,31.08,44900,0
2008-05-12,30.9,31.58,30.9,31.35,61589,0
2008-05-13,31.55,31.55,30.96,31.03,37831,0
2008-05-14,31.25,33.24,30.92,32.59,149957,0
2008-05-15,32.35,33.78,32.1,33.4,69884,0
2008-05-16,33.51,33.51,32.71,32.93,56503,0
2008-05-19,32.75,33.18,32.34,32.41,77936,0
2008-05-20,32.5,32.69,31.63,32.54,36108,0
2008-05-21,32.47,32.47,30.24,30.25,55670,0
2008-05-22,30.28,31.37,29.72,30.83,48103,0
2008-05-23,30.95,31.15,30.38,31.01,39177,0
2008-05-27,31,32.25,31,32.25,26634,0
2008-05-28,32.31,32.31,30,30.85,54843,0
2008-05-29,30.6,31.06,30.26,30.44,64005,0
2008-05-30,30.59,31.85,30.46,31.67,69127,0
2008-06-02,31.14,31.14,30.3,30.47,88862,0
2008-06-03,30.53,31.01,29.34,29.6,78599,0
2008-06-04,29.59,29.72,28.39,28.7,152499,0
2008-06-05,28.7,29.15,28.23,28.95,133771,0
2008-06-06,28.93,28.93,27.73,27.86,95539,0
2008-06-09,28.1,28.17,26.64,26.93,152303,0
2008-06-10,26.55,26.7,25.48,25.68,227143,0
2008-06-11,25.65,25.79,24.5,24.5,146306,0
2008-06-12,24.47,25.08,24.45,24.6,116445,0
2008-06-13,24.54,25.04,24.42,24.65,144156,0
2008-06-16,24.5,24.9,24.31,24.9,89801,0
2008-06-17,24.71,25.16,24.27,24.35,70867,0
2008-06-18,24.48,25.01,24.34,24.34,68567,0
2008-06-19,24.1,25.49,24.1,25.27,82813,0
2008-06-20,25.07,25.16,24.38,24.68,60158,0
2008-06-23,24.86,25,24.6,24.78,38257,0
2008-06-24,25.2,26.29,24.93,25.64,126174,0
2008-06-25,25.9,25.9,24.12,24.3,103533,0
2008-06-26,24.3,24.32,23.1,23.52,110827,0
2008-06-27,23.8,24.53,23.54,24.23,980175,0
2008-06-30,22.54,23.4,22.02,22.96,236365,0
2008-07-01,22.57,24,22.57,23.17,243018,0
2008-07-02,22.84,23.4,21.17,21.62,318838,0
2008-07-03,22.03,23.5,21.35,23.2,105454,0
2008-07-07,23,24.37,23,24.12,211958,0
2008-07-08,23.89,27.1,23.89,27.02,293157,0
2008-07-09,27.02,27.04,26.05,26.07,214328,0
2008-07-10,26.03,26.83,26.03,26.47,103157,0
2008-07-11,25.86,26.27,25.03,25.62,107027,0
2008-07-14,26.15,26.33,25.54,25.61,110497,0
2008-07-15,24.95,25.86,24.78,25.33,99260,0
2008-07-16,25.59,27.26,25.22,27.19,136077,0
2008-07-17,27.14,27.47,26.52,26.78,114955,0
2008-07-18,26.63,27.25,26.18,26.94,76370,0
2008-07-21,27.18,27.25,26.57,26.96,41733,0
2008-07-22,26.86,28.93,26.58,28.79,117812,0
2008-07-23,28.94,29.46,28.5,29.32,94560,0
2008-07-24,29.09,29.3,27.89,28.1,85566,0
2008-07-25,28.5,30.21,28.29,29.76,171175,0
2008-07-28,31.26,31.59,26.61,27.66,493216,0
2008-07-29,27.54,27.75,26.36,27.62,186176,0
2008-07-30,27.89,27.89,26.89,27.32,142091,0
2008-07-31,27.58,27.99,26.67,27.41,128956,0
2008-08-01,27.32,27.6,26.52,27.27,119846,0
2008-08-04,27.5,27.5,26.11,27.05,116230,0
2008-08-05,27.63,27.8,26.9,27.43,144494,0
2008-08-06,27.32,27.34,26.77,27.18,77206,0
2008-08-07,27.08,27.08,26.12,26.24,92225,0
2008-08-08,25.72,26.93,25.72,26.8,96620,0
2008-08-11,26.44,28.69,26.44,28.36,128515,0
2008-08-12,28.16,28.52,27.56,27.59,83772,0
2008-08-13,27.67,27.71,26.54,27.49,69950,0
2008-08-14,27.36,27.66,26.9,27.5,53610,0
2008-08-15,28.38,28.63,27.11,27.34,72476,0
2008-08-18,27.49,28.5,27.4,27.66,95223,0
2008-08-19,26.8,27.58,26.25,26.36,84666,0
2008-08-20,26.36,27.5,25.94,27.23,88796,0
2008-08-21,27.09,27.32,26.87,27.09,68334,0
2008-08-22,27.17,28,27.1,27.64,46920,0
2008-08-25,27.26,27.41,26.98,27.1,78962,0
2008-08-26,27.05,27.12,26.29,26.75,54272,0
2008-08-27,26.51,27.11,26.18,27,60746,0
2008-08-28,26.9,28.02,26.9,27.9,55819,0
2008-08-29,27.6,27.7,26.44,26.47,44875,0
2008-09-02,27.27,27.27,26.18,26.28,78890,0
2008-09-03,26.1,27.07,25.99,27.03,85499,0
2008-09-04,26.65,26.66,25.26,25.79,63629,0
2008-09-05,25.68,25.7,25.12,25.47,75409,0
2008-09-08,26.57,26.57,24.09,24.85,143882,0
2008-09-09,24.81,24.99,23.32,23.32,114794,0
2008-09-10,23.77,24.69,23.36,24.53,161366,0
2008-09-11,24.04,24.37,23.2,23.71,97492,0
2008-09-12,23.33,23.95,23.33,23.87,70582,0
2008-09-15,22.98,23.73,22.28,22.52,69101,0
2008-09-16,22.62,22.94,22.33,22.83,103693,0
2008-09-17,22.18,22.61,20.62,20.84,157573,0
2008-09-18,21.39,22.23,19.32,22.13,143703,0
2008-09-19,23.13,24.61,22.81,23.62,176362,0
2008-09-22,23.39,24.15,22.75,23.48,74239,0
2008-09-23,23.4,23.55,23,23.13,72395,0
2008-09-24,23.11,23.88,23.03,23.47,85203,0
2008-09-25,23.55,23.79,23.3,23.67,69880,0
2008-09-26,23.35,23.95,23.21,23.94,89163,0
2008-09-29,23.08,23.71,22.75,23.18,117378,0
2008-09-30,23.52,24.22,22.84,23.88,136034,0
2008-10-01,23.6,23.6,22.47,22.93,64385,0
2008-10-02,22.68,22.68,21.15,21.51,76601,0
2008-10-03,21.74,21.98,20.17,20.31,86749,0
2008-10-06,19.83,20.09,18.52,19.29,76545,0
2008-10-07,19.3,19.3,17.98,18.06,86438,0
2008-10-08,17.5,18.38,16.62,17.19,107660,0
2008-10-09,17.2,17.47,15.33,15.33,122099,0
2008-10-10,14.41,15.47,13.37,15.05,145123,0
2008-10-13,16.08,16.39,15.47,16.16,168062,0
2008-10-14,16.37,16.44,14.82,15.36,91703,0
2008-10-15,15.54,15.54,13.6,13.6,91909,0
2008-10-16,13.61,14.47,12.63,14.11,241130,0
2008-10-17,13.58,15.66,13.39,14.86,109107,0
2008-10-20,15.04,15.79,14.61,15.78,126733,0
2008-10-21,15.58,15.76,14.54,14.78,88069,0
2008-10-22,14.47,15.11,13.41,13.87,130042,0
2008-10-23,13.93,14.39,13.02,13.96,110146,0
2008-10-24,13.44,14.6,13.36,14.01,146600,0
2008-10-27,15,15.87,13.53,13.58,357522,0
2008-10-28,13.91,18.23,13.91,18.1,298865,0
2008-10-29,17.8,20.33,17.63,19.56,282004,0
2008-10-30,20.17,21.08,19.45,20.96,298914,0
2008-10-31,20.62,21,19.68,20.19,315636,0
2008-11-03,20.18,20.59,18.31,19.71,229009,0
2008-11-04,19.73,20.59,19.11,19.72,270604,0
2008-11-05,19.45,19.75,18.29,18.83,252084,0
2008-11-06,18.75,19.25,18.24,18.81,309104,0
2008-11-07,18.86,19.85,18.29,18.91,247426,0
2008-11-10,19.21,20.53,17.91,18.01,193951,0
2008-11-11,17.89,19.33,17.5,18.4,278859,0
2008-11-12,18.16,18.55,16.75,16.8,265983,0
2008-11-13,16.87,19.01,15.41,19.01,350599,0
2008-11-14,18.01,18.27,15.61,15.63,423395,0
2008-11-17,15.52,16.75,15.5,15.89,182155,0
2008-11-18,15.97,16.71,14.94,15.4,213978,0
2008-11-19,15.41,15.66,14.57,14.57,132124,0
2008-11-20,14.41,15.1,13.76,13.82,119770,0
2008-11-21,14.03,14.41,12.93,14.39,153713,0
2008-11-24,14.54,15.28,13.86,14.79,236035,0
2008-11-25,14.8,15.1,14.39,14.61,98760,0
2008-11-26,14.05,16.01,14.05,16.01,83141,0
2008-11-28,15.73,16.72,15.65,16.72,60969,0
2008-12-01,16,16,13.98,14.02,147987,0
2008-12-02,13.83,15.56,13.73,15.47,161447,0
2008-12-03,14.89,17.38,14.87,16.5,196963,0
2008-12-04,16.01,17.57,15.42,16.05,140927,0
2008-12-05,15.92,17.4,15.35,16.97,115798,0
2008-12-08,17.27,18.63,16.76,17.67,110710,0
2008-12-09,17.19,19.16,16.87,17.39,95323,0
2008-12-10,18.47,19.65,17.72,19.19,104544,0
2008-12-11,18.94,19.23,16.87,17.63,82914,0
2008-12-12,17.12,18.76,16.22,18.67,75213,0
2008-12-15,18.74,18.74,16.94,17.47,64483,0
2008-12-16,17.58,19.37,17.19,19.25,87525,0
2008-12-17,16.2,18.27,16.2,17.19,139781,0
2008-12-18,17.26,18.14,17.04,17.97,93218,0
2008-12-19,18.01,19.47,17.42,17.77,147145,0
2008-12-22,17.91,17.91,16.44,17.02,63732,0
2008-12-23,17.09,17.88,16.86,16.95,70567,0
2008-12-24,16.78,17.52,16.26,17.49,51073,0
2008-12-26,17.5,17.5,16.44,17.05,61391,0
2008-12-29,16.9,17.18,14.92,15.5,153382,0
2008-12-30,15.69,16.34,15.35,16.34,114471,0
2008-12-31,16.33,17.1,15.99,16.7,148783,0
2009-01-02,17.01,18.11,17.01,17.75,102925,0
2009-01-05,17.8,18.35,17.06,18.19,57671,0
2009-01-06,18.48,20.23,18.48,19.48,106822,0
2009-01-07,18.87,19.89,18.54,19.11,72444,0
2009-01-08,18.77,19.32,18.09,19.22,96429,0
2009-01-09,19.13,19.13,17.63,18.27,74632,0
2009-01-12,18.23,18.23,17.49,17.72,47185,0
2009-01-13,17.75,17.89,16.64,17.16,53787,0
2009-01-14,16.84,17.38,15.98,16.49,122631,0
2009-01-15,16.45,17.6,15.79,17.55,65967,0
2009-01-16,17.46,17.75,17.14,17.58,47833,0
2009-01-20,17.23,17.51,15.88,15.88,76239,0
2009-01-21,16.23,18.38,16.16,18.36,55133,0
2009-01-22,17.52,17.66,15.95,16.17,59724,0
2009-01-23,15.73,17.74,15.65,16.46,82109,0
2009-01-26,16.52,18.24,16.52,18.02,48640,0
2009-01-27,18,18.89,17.81,18.34,40159,0
2009-01-28,18.61,20.12,18.37,19.25,111140,0
2009-01-29,19.19,19.72,18.76,18.76,56437,0
2009-01-30,19.19,19.7,18.81,18.94,36892,0
2009-02-02,18.72,19.05,17.83,18.73,54356,0
2009-02-03,18.86,18.95,18.3,18.8,69632,0
2009-02-04,18.86,19.24,17.4,17.89,52100,0
2009-02-05,17.89,20.14,17.89,20.02,102344,0
2009-02-06,19.9,20.63,19.4,19.96,105453,0
2009-02-09,19.8,19.98,19.2,19.44,37104,0
2009-02-10,19.32,19.8,18.33,18.5,48140,0
2009-02-11,18.56,19.11,18.4,18.57,15812,0
2009-02-12,18.22,19.15,18.13,18.5,37330,0
2009-02-13,18.59,19.25,18.57,18.64,44341,0
2009-02-17,18,18.23,16.84,17.28,43214,0
2009-02-18,17.43,17.87,16.73,16.77,34320,0
2009-02-19,16.87,16.96,15.96,16.57,32317,0
2009-02-20,16.26,16.35,15.57,15.86,95635,0
2009-02-23,14.72,15.24,12.92,13.43,272757,0
2009-02-24,13.05,13.49,12.1,13.29,156207,0
2009-02-25,12.88,13.2,12.07,12.74,153484,0
2009-02-26,12.81,12.81,12.05,12.25,110474,0
2009-02-27,12.05,13.54,11.92,12.72,121404,0
2009-03-02,12.22,12.32,11.45,12.17,203150,0
2009-03-03,12.54,13.42,12.38,13.03,132524,0
2009-03-04,13.19,13.55,12.59,13.21,102192,0
2009-03-05,13.11,13.6,12.53,12.63,183872,0
2009-03-06,12.54,12.97,10.93,11.96,184667,0
2009-03-09,11.91,12.35,11.53,11.68,79348,0
2009-03-10,12.09,14.74,11.87,14.28,119935,0
2009-03-11,14.32,14.47,12.9,12.9,205792,0
2009-03-12,12.86,14.91,12.45,14.64,232782,0
2009-03-13,14.69,14.71,14.14,14.61,79043,0
2009-03-16,14.74,15.76,14.09,14.75,97420,0
2009-03-17,14.9,15.65,14.25,15.65,98775,0
2009-03-18,15.51,16.05,14.74,15.59,67002,0
2009-03-19,15.82,16.07,15.12,15.34,58496,0
2009-03-20,15.51,15.51,13.57,13.72,109419,0
2009-03-23,14.12,15.85,14.12,15.83,70078,0
2009-03-24,15.37,15.52,14.41,14.58,72568,0
2009-03-25,14.8,15.76,14.12,15.22,74421,0
2009-03-26,15.54,16.07,15.06,15.83,77933,0
2009-03-27,15.55,15.72,14.68,14.73,54884,0
2009-03-30,14.52,14.52,13.26,13.95,72293,0
2009-03-31,14.19,15.14,13.79,14.54,72174,0
2009-04-01,14.07,15.21,13.64,15.1,60664,0
2009-04-02,15.47,16.96,15.47,16.16,81747,0
2009-04-03,16.13,16.61,15.91,16.45,25799,0
2009-04-06,16.07,16.07,15.05,15.71,79878,0
2009-04-07,15.49,16.24,14.92,14.96,71601,0
2009-04-08,15.26,15.57,14.44,15.54,45119,0
2009-04-09,16.01,16.64,15.84,16.29,66710,0
2009-04-13,16.24,16.45,15.64,16.35,82807,0
2009-04-14,16.23,16.23,14.54,14.67,110612,0
2009-04-15,14.71,16.36,14.66,16.33,93894,0
2009-04-16,16.44,16.44,15.21,16.08,136057,0
2009-04-17,16.18,16.96,16.18,16.56,62332,0
2009-04-20,15.93,16.03,14.48,15.76,215641,0
2009-04-21,15.86,17.51,15.73,17.22,172384,0
2009-04-22,17.09,18.6,16.93,17.25,96180,0
2009-04-23,17.08,17.4,15.63,17.06,78128,0
2009-04-24,17.31,18.15,16.78,17.65,113998,0
2009-04-27,17.22,17.52,16.34,16.77,129402,0
2009-04-28,16.67,17.63,16.4,17.11,94391,0
2009-04-29,17.33,18.61,16.92,17.98,63545,0
2009-04-30,18.09,18.94,17.3,17.32,76606,0
2009-05-01,17.32,18.47,16.91,18.19,126568,0
2009-05-04,19.48,21.43,19.29,19.8,150442,0
2009-05-05,19.89,19.89,17.25,17.91,172038,0
2009-05-06,18.24,18.36,17.06,17.15,132106,0
2009-05-07,17.55,17.64,16.41,16.7,175243,0
2009-05-08,17.2,17.9,16.61,17.9,84405,0
2009-05-11,17.44,17.48,16.31,16.79,77181,0
2009-05-12,16.97,17.01,16,16.61,99048,0
2009-05-13,16.22,16.53,15.79,16.1,94019,0
2009-05-14,16.28,17.3,15.92,16.56,81299,0
2009-05-15,16.41,16.5,16.03,16.25,52063,0
2009-05-18,16.58,16.88,16.29,16.83,60246,0
2009-05-19,16.5,17.74,16.18,17.12,91748,0
2009-05-20,17.1,17.95,17.08,17.39,98740,0
2009-05-21,16.98,18.28,16.9,18.18,129346,0
2009-05-22,18.05,18.49,17.58,17.77,93945,0
2009-05-26,17.5,19.54,17.5,19.34,85008,0
2009-05-27,19.07,19.38,18.01,18.1,122196,0
2009-05-28,18.24,19.14,17.92,18.76,65155,0
2009-05-29,18.78,19.01,18.03,19.01,289664,0
2009-06-01,19.25,21.44,19.25,20.18,86325,0
2009-06-02,19.84,20.16,19.63,19.91,88971,0
2009-06-03,19.63,19.88,19.21,19.55,90097,0
2009-06-04,19.6,20.32,18.9,20.22,81577,0
2009-06-05,20.49,20.86,20.11,20.16,134184,0
2009-06-08,20.3,20.3,19.45,20.04,78994,0
2009-06-09,20.12,20.19,19.39,19.49,51972,0
2009-06-10,19.65,20.08,18.55,19.78,77815,0
2009-06-11,19.91,20.16,18.89,18.96,100217,0
2009-06-12,18.85,19.14,18.57,19.13,42391,0
2009-06-15,18.59,18.6,18.08,18.21,80985,0
2009-06-16,18.62,18.8,17.53,17.8,68392,0
2009-06-17,17.8,20.26,17.45,18.48,135329,0
2009-06-18,18.39,19.22,18.33,18.92,25287,0
2009-06-19,19.23,19.4,18.85,19.05,115426,0
2009-06-22,18.93,18.93,17.53,17.8,77534,0
2009-06-23,17.91,18.1,16.86,17.23,98819,0
2009-06-24,17.38,18.24,17.38,17.72,80416,0
2009-06-25,17.49,18.98,17.46,18.6,115832,0
2009-06-26,18.3,19.12,18.2,18.96,174157,0
2009-06-29,18.75,19.28,18.01,18.23,79285,0
2009-06-30,18.19,19.25,18.01,18.79,67906,0
2009-07-01,18.92,19.03,18.08,18.29,148889,0
2009-07-02,17.9,18.26,17.5,17.8,64632,0
2009-07-06,17.86,18.06,17.33,17.97,86417,0
2009-07-07,18.12,18.32,17.49,17.65,120167,0
2009-07-08,17.7,17.72,16.88,17.51,80671,0
2009-07-09,17.74,17.74,16.86,17.22,55078,0
2009-07-10,17.04,18.28,16.86,17.98,85731,0
2009-07-13,18.03,18.5,17.61,18.18,136667,0
2009-07-14,18.11,18.18,17.68,17.99,62319,0
2009-07-15,18.33,18.41,17.88,18,90538,0
2009-07-16,17.92,18.27,17.79,17.99,58257,0
2009-07-17,17.89,17.94,17.22,17.52,78946,0
2009-07-20,17.59,17.59,16.85,17.1,62113,0
2009-07-21,17.17,17.55,16.92,17.42,48096,0
2009-07-22,17.36,18.12,17.25,17.77,59758,0
2009-07-23,17.67,18.06,17.5,17.94,40088,0
2009-07-24,17.8,17.9,17.08,17.36,54461,0
2009-07-27,17.31,17.83,17.17,17.31,66628,0
2009-07-28,17.24,17.93,17.22,17.63,170878,0
2009-07-29,17.39,17.65,17.24,17.3,28562,0
2009-07-30,17.64,17.87,17.38,17.46,72366,0
2009-07-31,17.32,17.67,17.22,17.28,90559,0
2009-08-03,17.03,17.03,13.5,15.66,476578,0
2009-08-04,15.52,16.33,15.46,15.75,218073,0
2009-08-05,15.75,15.76,15.27,15.37,110424,0
2009-08-06,15.38,16.03,15.16,15.92,86916,0
2009-08-07,16.17,16.75,15.96,16.66,69849,0
2009-08-10,16.58,16.97,16.54,16.86,52844,0
2009-08-11,16.7,17.22,16.55,16.84,95939,0
2009-08-12,16.81,17.3,16.81,16.96,78370,0
2009-08-13,17.04,17.72,16.7,17.55,84001,0
2009-08-14,17.55,17.55,17.04,17.28,99581,0
2009-08-17,17.2,17.5,16.89,17.37,47306,0
2009-08-18,17.58,17.7,17.36,17.43,85723,0
2009-08-19,17.1,17.58,17.1,17.5,74873,0
2009-08-20,17.4,17.84,17.39,17.71,45110,0
2009-08-21,17.94,19.02,17.78,18.74,62235,0
2009-08-24,18.86,19.85,18.53,18.92,63989,0
2009-08-25,18.95,19.15,18.62,19.08,184622,0
2009-08-26,18.95,19,17.92,18.56,127071,0
2009-08-27,18.49,19.02,18.1,18.6,34403,0
2009-08-28,18.75,18.83,18.14,18.4,30865,0
2009-08-31,18.12,18.23,17.78,18.06,80014,0
2009-09-01,17.86,18.36,17.58,18.02,62071,0
2009-09-02,18.01,18.03,17.53,17.68,22753,0
2009-09-03,17.77,17.86,17.5,17.85,68299,0
2009-09-04,17.77,18.08,17.52,18,70286,0
2009-09-08,18.24,19.15,18,19.07,130434,0
2009-09-09,19.15,19.73,18.95,19.4,62626,0
2009-09-10,19.32,19.99,18.95,19.59,38236,0
2009-09-11,19.42,19.67,18.41,18.52,81639,0
2009-09-14,18.33,18.95,18.33,18.54,50003,0
2009-09-15,18.71,19.43,18.42,19.4,45373,0
2009-09-16,19.35,19.64,19.19,19.46,34847,0
2009-09-17,19.37,20.33,19.37,20.17,43094,0
2009-09-18,20.24,21.12,20.2,20.4,86417,0
2009-09-21,20.25,20.58,20.15,20.27,24230,0
2009-09-22,20.4,20.5,20.2,20.21,28260,0
2009-09-23,20.31,20.54,20.03,20.07,80524,0
2009-09-24,19.95,19.95,19.43,19.72,33136,0
2009-09-25,19.59,19.84,18.91,19.05,44616,0
2009-09-28,19.11,19.72,19.01,19.58,60702,0
2009-09-29,19.48,19.85,19.2,19.37,23412,0
2009-09-30,19.37,19.41,18.86,18.91,40942,0
2009-10-01,18.66,18.96,18.59,18.71,43412,0
2009-10-02,18.43,18.78,18.43,18.57,21544,0
2009-10-05,18.63,18.75,18.45,18.55,33768,0
2009-10-06,18.64,19.33,18.57,19.16,15537,0
2009-10-07,19,19.09,18.82,19,33985,0
2009-10-08,19.23,19.38,19.09,19.14,35040,0
2009-10-09,19.14,19.52,19.11,19.44,19097,0
2009-10-12,19.48,19.48,19.05,19.18,19700,0
2009-10-13,19.07,19.4,18.82,19.4,14309,0
2009-10-14,19.65,20.04,19.61,19.76,28049,0
2009-10-15,19.64,19.81,19.02,19.65,32039,0
2009-10-16,19.5,19.7,19.21,19.64,23200,0
2009-10-19,19.79,19.98,19.49,19.74,9663,0
2009-10-20,19.76,20.1,18.99,19.12,29244,0
2009-10-21,19.11,19.95,18.98,19.13,45546,0
2009-10-22,19.15,19.85,18.72,19.47,35664,0
2009-10-23,19.57,19.57,18.53,18.63,31281,0
2009-10-26,18.6,18.95,17.14,17.41,43322,0
2009-10-27,17.37,18.06,17.37,17.54,21668,0
2009-10-28,17.49,17.56,16.9,17,19769,0
2009-10-29,16.76,17.62,16.76,17.5,33937,0
2009-10-30,17.42,17.42,16.9,17.02,56702,0
2009-11-02,17.1,18.05,17.03,17.3,82889,0
2009-11-03,17.18,18.75,17.18,18.7,66272,0
2009-11-04,18.78,18.96,18.38,18.49,46517,0
2009-11-05,18.76,19.24,18.68,19.03,32297,0
2009-11-06,18.86,19.1,18.42,18.61,33208,0
2009-11-09,18.77,19.36,18.6,19.15,62717,0
2009-11-10,18.97,19.27,18.87,18.99,15681,0
2009-11-11,19.22,19.82,19.11,19.46,23437,0
2009-11-12,19.51,19.91,18.28,18.31,36488,0
2009-11-13,18.45,19.82,18,19.15,20519,0
2009-11-16,19.44,20.07,19.44,19.98,26236,0
2009-11-17,19.96,20.68,19.51,20.41,22537,0
2009-11-18,20.39,20.39,20.06,20.21,9459,0
2009-11-19,19.94,19.94,18.61,19.13,30647,0
2009-11-20,19.02,19.23,18.46,19.01,26041,0
2009-11-23,19.3,19.89,19.3,19.89,28108,0
2009-11-24,19.41,19.89,18.79,19.78,29993,0
2009-11-25,19.95,19.95,19.44,19.73,15027,0
2009-11-27,18.87,19.04,18.42,18.58,19599,0
2009-11-30,18.66,18.69,18.06,18.65,38080,0
2009-12-01,18.91,18.91,18.53,18.67,14726,0
2009-12-02,18.68,18.91,18.33,18.59,19417,0
2009-12-03,18.73,20.19,18.47,18.51,45380,0
2009-12-04,19.02,19.3,18.4,18.88,40002,0
2009-12-07,18.93,18.97,18.5,18.88,23203,0
2009-12-08,18.66,18.9,18.5,18.5,17603,0
2009-12-09,18.57,18.71,18.13,18.29,29481,0
2009-12-10,18.33,18.33,17.52,17.66,56996,0
2009-12-11,17.85,18.14,17.71,17.85,15792,0
2009-12-14,18.03,18.23,17.74,18.22,7784,0
2009-12-15,18.1,18.35,17.91,18,45084,0
2009-12-16,18.19,18.29,17.74,17.95,31514,0
2009-12-17,17.75,17.96,17.48,17.77,33638,0
2009-12-18,17.99,17.99,16.89,17.72,78636,0
2009-12-21,17.79,18.08,17.32,17.43,26539,0
2009-12-22,17.42,17.46,17.09,17.21,35757,0
2009-12-23,17.29,17.85,17.21,17.78,40280,0
2009-12-24,17.9,18.3,17.9,18.07,37616,0
2009-12-28,18.1,18.31,18.05,18.22,13329,0
2009-12-29,18.22,18.3,17.94,18.15,7449,0
2009-12-30,18,18.4,17.98,18.4,27798,0
2009-12-31,18.44,19.08,18.44,18.71,30071,0
2010-01-04,19.06,19.23,18.54,19.01,53855,0
2010-01-05,19,19.28,18.48,18.49,36359,0
2010-01-06,18.52,18.84,18.34,18.5,32406,0
2010-01-07,18.52,18.97,18.15,18.89,27445,0
2010-01-08,18.78,19.07,18.57,18.83,20559,0
2010-01-11,19.02,19.02,18.34,18.56,124279,0
2010-01-12,18.44,18.44,18.17,18.23,36463,0
2010-01-13,18.38,18.56,18.24,18.37,88674,0
2010-01-14,18.29,18.55,18.01,18.26,108868,0
2010-01-15,18.45,18.5,17.8,18.1,64890,0
2010-01-19,18.09,18.4,17.93,18.25,70226,0
2010-01-20,18.08,18.45,17.83,18.33,65332,0
2010-01-21,18.35,18.57,17.66,17.95,75333,0
2010-01-22,17.9,18.09,17.73,18,59690,0
2010-01-25,18.15,18.15,17.72,17.97,40125,0
2010-01-26,17.84,17.96,17.73,17.92,24316,0
2010-01-27,17.75,18.08,17.75,17.96,42927,0
2010-01-28,18.15,18.45,17.77,17.94,148168,0
2010-01-29,17.44,18.1,17.44,17.98,43619,0
2010-02-01,18.21,18.22,17.69,17.78,35388,0
2010-02-02,17.74,17.97,17.6,17.77,80235,0
2010-02-03,17.72,17.9,17.43,17.51,73913,0
2010-02-04,17.6,17.6,16.53,16.72,85186,0
2010-02-05,16.77,17.35,16.45,16.99,46694,0
2010-02-08,16.99,17.15,16.24,16.35,58586,0
2010-02-09,16.59,17.14,16.41,16.82,47762,0
2010-02-10,16.64,16.76,16.46,16.61,54912,0
2010-02-11,16.51,17.08,16.51,17,59994,0
2010-02-12,16.77,17.06,16.72,16.86,17615,0
2010-02-16,17.02,17.43,16.95,17.05,42089,0
2010-02-17,17.14,17.44,17.1,17.21,23031,0
2010-02-18,17.19,17.36,17.06,17.28,52100,0
2010-02-19,17.3,17.57,17.2,17.49,103113,0
2010-02-22,17.4,17.5,17.23,17.23,211837,0
2010-02-23,17.11,17.11,16.44,16.74,193734,0
2010-02-24,16.8,17.14,16.78,16.88,83997,0
2010-02-25,16.64,17.56,16.64,17.56,230947,0
2010-02-26,17.59,17.94,17.12,17.49,151539,0
2010-03-01,17.6,18.9,17.59,18.26,148454,0
2010-03-02,18.35,19.15,18.35,18.95,82941,0
2010-03-03,18.95,19.28,18.85,19.2,73075,0
2010-03-04,19.3,19.42,18.9,19.25,38474,0
2010-03-05,19.35,19.59,19.25,19.57,55596,0
2010-03-08,19.62,19.62,19.36,19.37,62808,0
2010-03-09,19.26,19.88,19.26,19.83,42472,0
2010-03-10,19.88,20.09,19.83,19.92,43705,0
2010-03-11,19.82,20.29,19.69,20.15,94430,0
2010-03-12,20.19,20.3,19.86,20.15,62539,0
2010-03-15,20.16,20.16,19.85,20.07,121578,0
2010-03-16,20.17,20.35,20,20.3,43925,0
2010-03-17,20.41,20.55,20.2,20.25,21410,0
2010-03-18,20.21,20.35,20.21,20.28,50122,0
2010-03-19,20.42,20.86,20.21,20.83,186559,0
2010-03-22,20.75,21.1,20.75,20.95,71030,0
2010-03-23,20.98,21.43,20.91,21.2,59953,0
2010-03-24,21.17,21.28,20.88,21.05,45213,0
2010-03-25,21.29,21.47,20.87,20.91,46246,0
2010-03-26,20.96,21.46,20.96,21.27,64997,0
2010-03-29,21.44,21.75,21.28,21.39,34395,0
2010-03-30,21.49,21.74,21.03,21.4,28804,0
2010-03-31,21.38,21.77,21,21.01,67585,0
2010-04-01,21.2,21.48,21.04,21.47,74444,0
2010-04-05,21.49,21.95,21.49,21.93,75238,0
2010-04-06,21.76,22,21.6,21.9,87253,0
2010-04-07,21.73,22.1,21.73,22.02,44752,0
2010-04-08,21.99,22.14,21.87,21.91,146238,0
2010-04-09,21.97,22.15,21.77,22.08,20888,0
2010-04-12,22.16,22.82,22.16,22.65,74002,0
2010-04-13,22.53,22.58,22.29,22.4,27789,0
2010-04-14,22.61,22.96,22.6,22.82,56377,0
2010-04-15,22.88,22.92,22.77,22.85,32736,0
2010-04-16,22.85,23.21,22.73,23.01,57482,0
2010-04-19,22.77,23.51,22.77,23.21,54054,0
2010-04-20,23.93,23.96,23.44,23.75,56088,0
2010-04-21,23.8,24.01,23.37,23.47,62713,0
2010-04-22,23.2,24.24,23.03,24.17,36707,0
2010-04-23,24.17,24.17,23.55,23.64,45150,0
2010-04-26,23.55,24.13,23.55,23.67,38206,0
2010-04-27,23.6,24.02,23.29,23.69,60159,0
2010-04-28,23.76,23.89,23.38,23.42,32915,0
2010-04-29,23.64,24.3,23.58,23.98,62601,0
2010-04-30,23.93,23.99,22.79,22.89,87334,0
2010-05-03,22.91,23.95,22.71,23.74,56649,0
2010-05-04,22.21,22.57,20.87,22.35,137307,0
2010-05-05,22.28,22.38,21.54,21.81,164452,0
2010-05-06,21.97,22.02,21.16,21.46,124868,0
2010-05-07,21.34,21.41,19.98,20.35,102746,0
2010-05-10,21.51,21.6,20.5,20.75,104954,0
2010-05-11,20.43,20.96,20.43,20.75,131810,0
2010-05-12,20.77,21.85,20.75,21.74,69370,0
2010-05-13,21.73,22.39,21.42,21.64,81655,0
2010-05-14,21.33,21.63,20.55,21.09,129504,0
2010-05-17,21.24,21.38,20.78,21.09,81023,0
2010-05-18,21.43,21.75,20.98,21.06,94060,0
2010-05-19,20.91,20.99,20.5,20.91,90132,0
2010-05-20,20.89,20.95,19.53,19.79,186183,0
2010-05-21,19.43,20.39,19.37,20.01,113949,0
2010-05-24,20.09,20.13,19.5,19.53,64382,0
2010-05-25,19.04,19.4,18.9,19.34,87228,0
2010-05-26,19.54,20,19.21,19.23,67928,0
2010-05-27,19.71,20.12,19.45,20.08,58965,0
2010-05-28,19.92,20.21,19.52,19.77,126089,0
2010-06-01,19.51,19.51,18.79,18.88,98715,0
2010-06-02,19.21,19.33,18.93,19.15,84063,0
2010-06-03,19.28,19.51,18.9,19.34,52490,0
2010-06-04,18.82,18.97,18.36,18.41,66744,0
2010-06-07,18.47,18.5,17.59,17.74,44616,0
2010-06-08,17.73,17.88,17.08,17.57,79661,0
2010-06-09,17.78,17.99,17.57,17.78,49641,0
2010-06-10,18.1,18.46,17.91,18.44,65200,0
2010-06-11,18.21,18.49,18.01,18.34,94957,0
2010-06-14,18.56,18.8,18.09,18.3,59649,0
2010-06-15,18.33,19.26,18.3,19.11,106131,0
2010-06-16,19,19.44,19,19.17,89571,0
2010-06-17,19.18,19.23,18.5,18.7,45726,0
2010-06-18,18.83,18.91,18.4,18.43,82244,0
2010-06-21,18.66,18.7,18.3,18.44,75276,0
2010-06-22,18.45,18.5,18.11,18.13,104674,0
2010-06-23,18.16,18.37,17.99,18.04,33797,0
2010-06-24,17.93,18.05,17.63,17.68,48422,0
2010-06-25,17.72,18.61,17.64,18.37,194199,0
2010-06-28,18.41,18.78,18.25,18.35,34680,0
2010-06-29,18.01,18.07,17.43,17.63,87316,0
2010-06-30,17.65,17.75,17.01,17.1,74307,0
2010-07-01,17.2,17.2,16.3,17.02,103081,0
2010-07-02,17.18,17.18,16.68,16.91,53229,0
2010-07-06,17.17,17.18,16.14,16.2,90194,0
2010-07-07,16.32,16.61,16.04,16.61,86157,0
2010-07-08,16.8,17.13,16.43,17.12,94248,0
2010-07-09,17.14,17.39,16.83,17.39,52815,0
2010-07-12,17.39,17.39,16.6,16.83,56236,0
2010-07-13,17.09,17.77,16.95,17.7,77366,0
2010-07-14,17.58,17.98,17.55,17.82,37967,0
2010-07-15,17.82,17.98,17.25,17.42,65818,0
2010-07-16,17.25,17.25,16.4,16.5,74375,0
2010-07-19,16.59,16.81,16.21,16.75,51372,0
2010-07-20,16.52,17.56,16.49,17.56,73059,0
2010-07-21,17.72,18.08,17.61,17.91,115847,0
2010-07-22,18.15,19.24,18.04,18.98,89041,0
2010-07-23,18.84,19.91,18.69,19.82,63210,0
2010-07-26,19.81,20.46,19.52,20.46,70455,0
2010-07-27,20.7,20.85,20.3,20.6,65975,0
2010-07-28,20.66,20.67,20.32,20.51,27685,0
2010-07-29,20.78,20.78,20.12,20.43,40375,0
2010-07-30,20.13,21.01,20.01,20.89,73809,0
2010-08-02,21.36,21.36,20.63,20.73,44316,0
2010-08-03,20.69,21.13,19.93,20.6,80051,0
2010-08-04,20.77,21.43,20.53,21.21,68642,0
2010-08-05,21.1,21.21,20.64,20.8,46151,0
2010-08-06,20.45,20.83,19.91,20.21,62239,0
2010-08-09,20.28,21.54,20.22,21.4,60358,0
2010-08-10,21.2,21.39,20.53,20.53,81153,0
2010-08-11,20.07,20.19,19.31,19.38,82108,0
2010-08-12,19.01,19.33,18.77,19,59494,0
2010-08-13,18.88,19.36,18.55,18.7,66954,0
2010-08-16,18.67,19.56,18.42,18.93,74874,0
2010-08-17,19.18,19.84,18.75,19.63,55178,0
2010-08-18,19.55,19.99,18.95,19.03,84773,0
2010-08-19,18.9,19.13,18.21,18.53,55726,0
2010-08-20,18.46,19.01,18.34,18.97,60690,0
2010-08-23,19.15,19.55,18.53,18.77,56611,0
2010-08-24,18.46,18.93,18.18,18.54,74988,0
2010-08-25,18.36,19.85,18.36,19.75,89278,0
2010-08-26,19.88,20.18,19.39,19.41,72069,0
2010-08-27,19.54,20.14,19.37,19.93,59560,0
2010-08-30,19.79,20.03,19.2,19.38,88290,0
2010-08-31,19.46,19.81,19.17,19.2,112366,0
2010-09-01,19.62,20.37,19.53,20.37,77388,0
2010-09-02,20.28,20.59,19.99,20.5,65487,0
2010-09-03,20.68,20.95,20.55,20.89,36549,0
2010-09-07,20.89,20.94,20.21,20.35,43569,0
2010-09-08,20.47,21.58,20.36,21.15,64093,0
2010-09-09,21.49,21.49,20.22,20.39,50681,0
2010-09-10,20.67,21.11,20.18,20.61,60764,0
2010-09-13,20.87,21.31,20.59,20.92,66873,0
2010-09-14,20.91,21.6,20.67,21.4,79405,0
2010-09-15,21.38,21.6,21.19,21.52,54684,0
2010-09-16,21.43,21.77,21.36,21.55,70349,0
2010-09-17,21.63,22.11,21.42,21.99,88782,0
2010-09-20,22.08,22.68,22.08,22.58,72396,0
2010-09-21,22.68,23.17,22.42,22.88,88025,0
2010-09-22,22.95,23.07,22.16,22.26,74115,0
2010-09-23,22,22.22,21.33,21.4,43026,0
2010-09-24,21.74,22.11,21.49,22.11,45109,0
2010-09-27,22.17,22.2,21.68,21.75,43318,0
2010-09-28,21.87,22.17,21.17,21.93,47698,0
2010-09-29,21.8,22.11,21.6,21.79,96993,0
2010-09-30,22.01,22.21,21.55,21.78,79372,0
2010-10-01,21.99,22.08,21.58,22.04,37484,0
2010-10-04,21.89,22.18,20.96,21.12,39585,0
2010-10-05,21.44,22.17,21.23,22.13,42333,0
2010-10-06,22.14,22.61,21.92,22.41,35168,0
2010-10-07,22.65,22.71,22.23,22.42,30099,0
2010-10-08,22.36,22.56,22.07,22.27,41100,0
2010-10-11,22.31,22.8,22.13,22.59,25232,0
2010-10-12,22.45,22.61,22.1,22.42,23834,0
2010-10-13,22.54,23.35,22.25,23.18,54286,0
2010-10-14,23.21,23.27,22.57,22.76,25600,0
2010-10-15,23.08,23.08,22.04,22.1,36081,0
2010-10-18,22.21,22.72,21.91,22.7,22220,0
2010-10-19,22.27,22.71,22.19,22.64,40156,0
2010-10-20,22.85,23.44,22.85,23.29,18812,0
2010-10-21,23.49,23.78,22.95,23.22,17794,0
2010-10-22,23.25,23.54,23.08,23.19,8281,0
2010-10-25,23.34,23.54,22.61,22.64,38633,0
2010-10-26,22.43,22.58,22.21,22.33,26591,0
2010-10-27,22.16,22.17,21.85,22.04,78258,0
2010-10-28,22.31,22.31,21.54,21.57,50667,0
2010-10-29,21.35,21.82,21.34,21.47,28490,0
2010-11-01,21.65,22.07,21.6,22.02,82908,0
2010-11-02,21.5,21.8,20.75,21.77,108936,0
2010-11-03,21.76,22.26,21.44,21.79,36941,0
2010-11-04,22.28,23.01,22.28,22.45,48205,0
2010-11-05,22.57,23,22.57,22.85,45002,0
2010-11-08,22.7,22.89,22.6,22.77,40083,0
2010-11-09,22.78,22.81,21.76,21.91,33843,0
2010-11-10,21.93,22.05,21.59,21.79,19040,0
2010-11-11,21.53,21.62,21.22,21.33,36494,0
2010-11-12,21.03,21.08,20.54,20.64,15650,0
2010-11-15,20.7,21.52,20.5,21.28,37463,0
2010-11-16,21.04,21.25,20.35,20.55,27876,0
2010-11-17,20.47,20.58,20.18,20.27,11029,0
2010-11-18,20.47,21.76,20.47,21.3,24408,0
2010-11-19,21.12,21.17,20.75,20.92,32824,0
2010-11-22,20.72,21.06,20.61,21.02,34499,0
2010-11-23,20.69,21.35,20.4,21.23,40903,0
2010-11-24,21.39,22.48,21.31,22.44,75001,0
2010-11-26,22.28,22.41,22.27,22.3,8729,0
2010-11-29,22.09,22.2,21.82,22.15,57125,0
2010-11-30,21.83,22.45,21.83,22.38,64273,0
2010-12-01,22.79,23.1,22.34,22.42,75686,0
2010-12-02,22.38,22.61,22.32,22.41,28395,0
2010-12-03,22.25,23.22,22.25,23.16,32139,0
2010-12-06,23.05,23.05,22.63,22.9,21494,0
2010-12-07,23.25,23.25,22.65,22.85,42150,0
2010-12-08,22.85,22.91,22.59,22.7,48785,0
2010-12-09,22.97,22.97,22.4,22.53,28794,0
2010-12-10,22.5,22.67,22.32,22.6,46597,0
2010-12-13,22.65,22.7,22.54,22.54,21479,0
2010-12-14,22.68,22.83,22.47,22.68,19088,0
2010-12-15,22.63,22.95,22.49,22.55,36975,0
2010-12-16,22.68,22.86,22.49,22.55,35238,0
2010-12-17,22.57,22.6,22.22,22.34,42074,0
2010-12-20,22.55,22.84,21.08,22.69,103114,0
2010-12-21,22.91,23,22.54,22.6,43649,0
2010-12-22,22.71,22.8,22.45,22.47,29969,0
2010-12-23,22.51,22.7,22.41,22.43,11921,0
2010-12-27,22.31,22.62,22.31,22.57,15044,0
2010-12-28,22.56,22.63,22.02,22.25,13149,0
2010-12-29,22.27,22.27,21.75,21.78,15592,0
2010-12-30,21.72,21.98,21.54,21.77,20441,0
2010-12-31,21.72,21.91,21.57,21.78,17852,0
2011-01-03,22.06,22.78,21.75,22.58,39532,0
2011-01-04,22.58,22.7,22.2,22.57,77813,0
2011-01-05,22.59,22.61,22.1,22.59,23630,0
2011-01-06,22.56,22.69,22.32,22.44,30095,0
2011-01-07,22.54,22.54,21.86,22.19,15840,0
2011-01-10,22.05,22.24,21.86,21.92,33127,0
2011-01-11,22.03,22.53,21.69,21.79,22516,0
2011-01-12,21.98,22.09,21.74,21.98,25450,0
2011-01-13,22.01,22.2,21.9,22.09,21295,0
2011-01-14,22,22.1,21.91,21.98,17822,0
2011-01-18,22.01,22.09,21.76,22.01,16805,0
2011-01-19,21.93,22,21.75,21.76,30354,0
2011-01-20,21.64,22.11,21.64,22,30494,0
2011-01-21,22.14,22.39,21.92,22.01,27446,0
2011-01-24,22.08,22.5,22.08,22.35,25699,0
2011-01-25,22.21,22.77,22.04,22.49,25635,0
2011-01-26,22.5,22.55,22.16,22.5,26974,0
2011-01-27,22.55,22.8,22.33,22.44,63476,0
2011-01-28,22.4,22.48,21.48,21.8,38381,0
2011-01-31,21.91,22.1,21.82,21.96,44219,0
2011-02-01,22.16,22.6,21.98,22.33,187669,0
2011-02-02,22.4,22.53,21.98,22.06,12839,0
2011-02-03,22.09,22.41,22,22.06,19369,0
2011-02-04,21.93,22.16,21.82,22.11,23172,0
2011-02-07,22.2,22.43,22.2,22.38,36653,0
2011-02-08,22.28,22.39,21.97,22.36,64584,0
2011-02-09,22.22,22.37,21.94,22.31,44177,0
2011-02-10,22.02,22.36,21.86,22,55532,0
2011-02-11,21.77,22.15,21.77,22.07,41641,0
2011-02-14,22.12,22.23,21.82,22.12,28487,0
2011-02-15,22.12,22.26,21.89,21.99,41189,0
2011-02-16,21.85,22.17,21.85,22.04,32687,0
2011-02-18,22.38,22.64,22.21,22.39,28269,0
2011-02-22,21.85,22.21,21.18,21.81,81656,0
2011-02-23,21.74,21.89,20.97,20.99,48007,0
2011-02-24,21.07,22,21.07,21.91,49722,0
2011-02-25,21.84,22.34,21.82,21.98,41514,0
2011-02-28,22.12,22.56,22.12,22.37,33930,0
2011-03-01,22.45,22.45,22.12,22.16,32962,0
2011-03-02,22.23,22.5,22,22.24,53932,0
2011-03-03,22.55,22.69,22.46,22.5,32692,0
2011-03-04,22.57,22.58,22.28,22.47,31421,0
2011-03-07,22.56,22.59,21.77,22.25,34446,0
2011-03-08,22.25,23.08,22.17,22.9,42379,0
2011-03-09,22.99,23.09,22.6,22.62,42545,0
2011-03-10,22.27,22.4,21.79,21.93,53229,0
2011-03-11,21.93,22.52,21.8,22.34,34770,0
2011-03-14,22.01,22.25,21.83,21.86,27659,0
2011-03-15,21.2,22.5,21.2,22.36,35411,0
2011-03-16,22.24,22.29,21.5,21.52,65527,0
2011-03-17,21.92,21.99,21.57,21.73,67141,0
2011-03-18,21.88,22.57,21.88,22.33,58364,0
2011-03-21,22.59,23.08,22.57,23.07,29424,0
2011-03-22,23.22,23.24,22.77,22.8,30685,0
2011-03-23,22.81,23.16,22.6,22.89,52624,0
2011-03-24,23.12,23.12,22.77,22.9,36011,0
2011-03-25,22.91,23.75,22.91,23.09,28452,0
2011-03-28,23.24,23.56,23.03,23.21,29127,0
2011-03-29,23.27,23.65,23.2,23.49,43024,0
2011-03-30,23.88,24.45,23.67,23.98,72879,0
2011-03-31,24.01,24.16,23.87,23.9,26390,0
2011-04-01,24.39,24.43,23.79,24.06,89123,0
2011-04-04,25.01,26.08,24.08,25.14,412837,0
2011-04-05,25.15,25.76,25.14,25.48,116877,0
2011-04-06,25.9,25.9,25.41,25.49,74129,0
2011-04-07,25.59,25.77,25.45,25.5,60751,0
2011-04-08,25.71,25.71,25.24,25.45,55210,0
2011-04-11,25.4,25.58,24.45,24.83,76521,0
2011-04-12,24.59,24.93,24.16,24.25,86413,0
2011-04-13,24.36,24.53,24.05,24.11,58325,0
2011-04-14,23.79,24,23.39,23.66,59751,0
2011-04-15,23.41,23.57,23.08,23.31,75726,0
2011-04-18,22.85,23.18,22.6,23.15,100969,0
2011-04-19,23.15,23.44,22.89,23.02,66597,0
2011-04-20,23.41,23.41,23.09,23.22,54880,0
2011-04-21,23.35,23.42,22.9,22.98,55702,0
2011-04-25,23,23.13,22.68,22.83,42996,0
2011-04-26,23,23.02,22.51,22.76,85543,0
2011-04-27,22.79,22.95,22.66,22.79,93985,0
2011-04-28,22.77,22.95,22.6,22.9,39917,0
2011-04-29,22.9,23.01,22.72,22.75,42778,0
2011-05-02,22.65,22.77,22.23,22.23,68611,0
2011-05-03,22.22,22.83,20.1,20.18,192096,0
2011-05-04,20.17,20.43,19.18,19.91,279502,0
2011-05-05,19.79,20.27,19.6,19.79,109390,0
2011-05-06,20,20.1,19.28,19.39,60735,0
2011-05-09,19.34,19.42,19.07,19.07,89227,0
2011-05-10,19.17,19.4,19,19.39,107205,0
2011-05-11,19.34,19.71,19.31,19.42,55894,0
2011-05-12,19.33,19.48,19.21,19.39,48174,0
2011-05-13,19.45,19.54,19.37,19.42,168821,0
2011-05-16,19.29,19.43,19.14,19.3,59289,0
2011-05-17,19.16,19.24,18.79,19.02,47395,0
2011-05-18,19.02,19.42,19.02,19.41,58004,0
2011-05-19,19.64,19.78,19.36,19.7,74135,0
2011-05-20,19.77,19.9,19.47,19.85,66052,0
2011-05-23,19.48,19.64,19.39,19.42,51637,0
2011-05-24,19.53,19.7,19.22,19.55,92691,0
2011-05-25,19.44,19.52,19.08,19.27,46475,0
2011-05-26,19.13,19.5,19.13,19.39,67734,0
2011-05-27,19.42,19.5,18.96,19.2,42917,0
2011-05-31,19.43,19.84,19.3,19.63,98613,0
2011-06-01,19.63,19.81,19.31,19.39,89384,0
2011-06-02,19.46,19.6,19.2,19.24,68548,0
2011-06-03,19.07,19.22,18.73,18.84,127770,0
2011-06-06,18.89,19.12,18.89,18.91,74219,0
2011-06-07,19.06,19.24,18.9,19.03,36831,0
2011-06-08,18.97,19.28,18.71,19.2,34106,0
2011-06-09,19.25,19.46,19.22,19.25,36309,0
2011-06-10,19.23,19.29,18.9,19.12,36296,0
2011-06-13,19.23,19.44,19.07,19.27,25316,0
2011-06-14,19.45,19.61,19.45,19.54,58654,0
2011-06-15,19.3,19.45,19.2,19.3,35343,0
2011-06-16,19.34,19.82,19.24,19.61,28790,0
2011-06-17,19.71,19.74,19.46,19.56,59270,0
2011-06-20,19.46,19.72,19.37,19.46,43063,0
2011-06-21,19.66,19.75,19.47,19.72,28537,0
2011-06-22,19.57,19.68,19.45,19.45,33808,0
2011-06-23,19.27,19.48,19.09,19.47,66109,0
2011-06-24,19.55,19.56,19.09,19.2,131527,0
2011-06-27,19.22,19.46,19.22,19.4,46520,0
2011-06-28,19.5,19.99,19.43,19.95,52838,0
2011-06-29,19.98,20.43,19.74,20.39,53819,0
2011-06-30,20.38,20.68,20.35,20.57,32290,0
2011-07-01,20.59,21.07,20.55,20.94,36324,0
2011-07-05,20.89,21,20.44,20.58,53498,0
2011-07-06,20.57,21.26,20.51,21.1,48636,0
2011-07-07,21.3,21.79,21.25,21.73,44337,0
2011-07-08,21.49,21.77,21.28,21.72,36377,0
2011-07-11,21.58,22.33,21.46,22.24,116263,0
2011-07-12,22.21,22.21,22.05,22.1,69932,0
2011-07-13,22.14,22.81,22.09,22.23,89384,0
2011-07-14,22.23,22.6,21.57,21.6,64231,0
2011-07-15,21.62,21.85,21.05,21.62,41983,0
2011-07-18,21.47,21.5,21.05,21.19,53292,0
2011-07-19,21.35,22.3,21.15,21.98,108882,0
2011-07-20,22.08,22.63,21.89,22.38,53753,0
2011-07-21,22.55,23.54,22.5,22.71,92312,0
2011-07-22,22.66,22.81,22.19,22.58,63872,0
2011-07-25,22.33,23.16,22.33,22.39,112452,0
2011-07-26,22.28,22.42,21.47,21.55,29461,0
2011-07-27,21.45,21.73,20.97,21.61,117816,0
2011-07-28,21.7,21.95,21.59,21.89,68292,0
2011-07-29,21.65,22.16,21.6,22,51998,0
2011-08-01,22.2,22.55,22.1,22.51,98223,0
2011-08-02,22.42,23.03,22.4,22.47,102931,0
2011-08-03,22.44,22.45,21.15,21.3,96670,0
2011-08-04,21.02,21.09,20.19,20.22,98270,0
2011-08-05,20.42,20.49,19.5,19.8,95855,0
2011-08-08,20.24,20.24,17.21,17.44,159999,0
2011-08-09,17,18.62,16.5,18.51,177499,0
2011-08-10,18.08,18.27,16.51,16.69,90886,0
2011-08-11,16.84,17.35,16.4,16.93,122238,0
2011-08-12,16.9,17.08,16.35,16.66,93786,0
2011-08-15,16.81,17.12,16.66,17.09,61390,0
2011-08-16,16.88,17.73,16.84,17.55,75018,0
2011-08-17,17.68,17.89,17.31,17.35,55310,0
2011-08-18,16.89,16.96,16.15,16.2,86008,0
2011-08-19,16.08,16.49,15.92,16.31,67267,0
2011-08-22,16.7,17,16.41,16.51,86575,0
2011-08-23,16.61,16.97,16.47,16.67,90123,0
2011-08-24,16.63,16.99,16.55,16.66,41786,0
2011-08-25,16.81,16.93,16.13,16.22,46196,0
2011-08-26,16.1,16.89,15.58,16.68,62197,0
2011-08-29,17.49,17.84,16.82,17.77,45253,0
2011-08-30,17.66,18.51,17.52,18.38,40865,0
2011-08-31,18.77,18.77,18.31,18.56,92759,0
2011-09-01,18.49,18.92,18.31,18.36,99087,0
2011-09-02,18,18.62,17.81,17.87,98738,0
2011-09-06,17.25,17.82,17.13,17.75,64337,0
2011-09-07,18,18.08,17.83,18.04,78359,0
2011-09-08,17.84,18.16,17.45,17.48,72694,0
2011-09-09,17.37,17.37,16.31,16.44,62334,0
2011-09-12,16.16,16.46,15.79,16.31,66694,0
2011-09-13,16.4,16.62,16.25,16.48,40057,0
2011-09-14,16.89,17.23,16.17,16.97,43745,0
2011-09-15,17.06,17.35,16.86,17.25,36207,0
2011-09-16,17.53,17.68,17.02,17.27,53357,0
2011-09-19,16.96,17.03,16.5,16.85,38964,0
2011-09-20,16.9,16.9,15.54,15.71,115279,0
2011-09-21,15.84,16.26,15.6,15.66,80351,0
2011-09-22,15.18,15.85,15.18,15.71,73738,0
2011-09-23,15.73,15.78,15.25,15.41,38766,0
2011-09-26,15.62,15.8,15.08,15.61,97605,0
2011-09-27,15.89,16.26,15.44,15.6,143818,0
2011-09-28,15.66,16.1,14.85,14.86,91782,0
2011-09-29,15.2,15.36,14.54,14.94,105266,0
2011-09-30,14.74,15.31,14.74,14.98,170099,0
2011-10-03,14.92,15.53,13.81,14,132658,0
2011-10-04,13.88,14.42,13.52,14.19,103136,0
2011-10-05,14.19,14.71,13.96,14.56,34489,0
2011-10-06,14.47,15.07,14.44,14.89,69683,0
2011-10-07,14.91,14.91,13.51,14.37,140977,0
2011-10-10,14.58,15.02,14.11,14.31,122081,0
2011-10-11,14.19,14.5,13.8,14.33,110751,0
2011-10-12,14.37,14.45,14.17,14.33,109108,0
2011-10-13,14.2,14.45,13.99,14.05,119113,0
2011-10-14,14.32,14.54,14.08,14.3,83495,0
2011-10-17,14.28,14.28,13.7,13.78,83002,0
2011-10-18,13.79,14,13.64,13.8,68013,0
2011-10-19,13.67,14.2,13.64,13.93,84551,0
2011-10-20,13.96,14.14,13.55,14.06,78979,0
2011-10-21,14.08,14.45,13.9,14.1,54118,0
2011-10-24,14.18,14.8,14.1,14.65,55283,0
2011-10-25,14.55,14.59,14.08,14.11,61183,0
2011-10-26,14.32,14.43,13.85,14.32,68646,0
2011-10-27,14.79,15.48,14.61,15.1,178194,0
2011-10-28,15.01,15.18,14.81,14.89,62384,0
2011-10-31,14.65,14.84,14.21,14.27,46182,0
2011-11-01,13.72,14,13,13.13,97512,0
2011-11-02,13.31,13.55,12.9,13.08,98981,0
2011-11-03,13.18,13.43,12.96,13.36,110993,0
2011-11-04,13.32,13.76,13.15,13.44,157431,0
2011-11-07,13.35,13.46,12.92,13.25,88697,0
2011-11-08,12.89,12.93,12,12.58,184741,0
2011-11-09,12.27,12.54,12.25,12.32,94028,0
2011-11-10,12.53,12.54,11.99,12.09,81810,0
2011-11-11,12.27,12.7,12.27,12.62,110906,0
2011-11-14,12.56,12.8,12.36,12.52,75292,0
2011-11-15,12.55,12.69,12.29,12.62,35771,0
2011-11-16,12.46,13.09,12.37,12.8,109357,0
2011-11-17,12.76,13,12.72,12.9,60369,0
2011-11-18,12.95,13.21,12.86,13.13,65296,0
2011-11-21,12.89,12.89,12.47,12.55,72817,0
2011-11-22,12.52,12.53,12.13,12.21,57544,0
2011-11-23,12.14,12.14,10.84,11.14,77760,0
2011-11-25,11.12,11.58,11.12,11.25,26226,0
2011-11-28,11.56,11.71,11.04,11.38,66175,0
2011-11-29,11.22,11.64,11.22,11.52,33343,0
2011-11-30,11.86,12.17,11.6,11.97,115942,0
2011-12-01,11.85,12.15,11.39,12.02,84169,0
2011-12-02,12.28,13.04,12.17,12.51,57576,0
2011-12-05,12.66,13.02,12.27,13,61999,0
2011-12-06,13.05,13.54,12.73,13.4,79477,0
2011-12-07,13.39,13.63,13.03,13.44,55210,0
2011-12-08,13.27,13.32,12.83,12.87,51212,0
2011-12-09,13.02,13.62,12.96,13.46,74470,0
2011-12-12,13.31,13.32,12.92,13.09,42143,0
2011-12-13,13.2,13.45,12.48,12.59,93620,0
2011-12-14,12.47,13.02,12.35,12.98,43020,0
2011-12-15,13.11,13.11,12.66,12.75,30859,0
2011-12-16,12.81,13,12.49,12.8,116406,0
2011-12-19,12.92,13.11,12.3,12.35,72217,0
2011-12-20,12.6,13,12.57,12.94,142222,0
2011-12-21,12.91,13.07,12.69,12.9,48715,0
2011-12-22,12.9,13.2,12.83,12.89,70012,0
2011-12-23,12.96,12.96,12.68,12.78,29965,0
2011-12-27,12.75,12.9,12.64,12.68,43513,0
2011-12-28,12.72,12.72,12.07,12.1,41696,0
2011-12-29,12.14,12.39,12.11,12.19,55214,0
2011-12-30,12.16,13.06,12.11,12.75,89515,0
2012-01-03,13.07,13.21,12.85,12.92,57258,0
2012-01-04,12.81,12.81,12.48,12.61,35566,0
2012-01-05,12.5,12.98,12.41,12.88,99087,0
2012-01-06,12.93,13.3,12.93,13.01,64945,0
2012-01-09,13.08,13.4,12.86,12.9,39936,0
2012-01-10,13.05,13.09,12.85,12.94,51156,0
2012-01-11,12.83,13.04,12.5,12.94,67036,0
2012-01-12,12.99,13,12.74,12.93,69139,0
2012-01-13,12.77,12.85,12.71,12.83,128283,0
2012-01-17,12.97,13.05,12.83,12.89,88235,0
2012-01-18,12.89,13.58,12.88,13.38,58795,0
2012-01-19,13.44,13.63,13.41,13.51,33147,0
2012-01-20,13.51,13.66,13.3,13.4,61418,0
2012-01-23,13.37,13.57,13.19,13.52,56819,0
2012-01-24,13.5,13.77,13.5,13.65,54825,0
2012-01-25,13.65,13.92,13.65,13.7,42390,0
2012-01-26,13.75,13.82,13.65,13.67,68744,0
2012-01-27,13.63,13.65,13.4,13.62,87808,0
2012-01-30,13.52,14.33,13.47,14.26,109697,0
2012-01-31,14.39,14.7,13.95,14.45,61830,0
2012-02-01,14.55,15.04,14.52,14.99,54886,0
2012-02-02,15,15.38,14.71,15.24,46090,0
2012-02-03,15.49,15.89,15.4,15.69,64357,0
2012-02-06,15.62,15.66,15.2,15.36,47450,0
2012-02-07,15.32,15.41,15.16,15.31,31839,0
2012-02-08,15.32,15.6,15.3,15.59,16870,0
2012-02-09,15.56,15.58,14.94,15,42806,0
2012-02-10,14.85,14.93,14.6,14.6,23781,0
2012-02-13,14.71,14.99,14.49,14.61,44457,0
2012-02-14,14.58,14.58,14.23,14.4,26281,0
2012-02-15,14.42,14.45,13.98,14.05,41081,0
2012-02-16,14.09,14.38,14.04,14.34,60913,0
2012-02-17,14.3,14.59,14.25,14.55,103131,0
2012-02-21,14.51,14.59,14.28,14.3,31163,0
2012-02-22,14.33,14.56,14.33,14.39,17468,0
2012-02-23,14.37,14.6,14.22,14.55,18683,0
2012-02-24,14.59,14.72,14.48,14.6,18894,0
2012-02-27,14.54,15.02,14.49,15.01,27314,0
2012-02-28,14.96,15.74,14.88,15.53,59645,0
2012-02-29,15.59,15.76,15.12,15.27,75892,0
2012-03-01,15.41,15.52,15.17,15.3,41634,0
2012-03-02,15.32,15.75,15,15.11,49907,0
2012-03-05,15.07,15.22,14.8,14.84,58831,0
2012-03-06,13.5,14.25,13.3,13.95,113450,0
2012-03-07,14,14,13.54,13.89,45208,0
2012-03-08,13.97,14.26,13.78,13.96,41045,0
2012-03-09,13.93,14.04,13.46,13.73,73018,0
2012-03-12,13.86,14.04,13.85,13.95,28712,0
2012-03-13,14,14.05,13.87,14,45366,0
2012-03-14,13.99,14.05,13.76,13.97,34785,0
2012-03-15,14.03,14.03,13.74,13.98,48430,0
2012-03-16,14,14.37,13.93,13.95,140971,0
2012-03-19,14,14,13.8,13.8,72213,0
2012-03-20,13.88,13.99,13.29,13.32,53753,0
2012-03-21,13.41,13.5,13.26,13.33,36625,0
2012-03-22,13.26,13.35,12.71,12.81,56282,0
2012-03-23,12.83,13.05,12.83,13.04,28522,0
2012-03-26,13.22,13.66,13.1,13.57,43778,0
2012-03-27,13.64,13.64,13.07,13.12,59356,0
2012-03-28,13.2,13.32,13,13.12,62843,0
2012-03-29,13.04,13.17,12.52,12.53,70384,0
2012-03-30,12.65,12.65,11.86,11.9,99613,0
2012-04-02,12,12.3,11.79,12.12,101595,0
2012-04-03,12.14,12.44,12.1,12.25,104042,0
2012-04-04,12.22,12.22,12,12.02,50069,0
2012-04-05,11.91,12.06,11.68,11.73,55759,0
2012-04-09,11.6,11.68,11.4,11.41,43683,0
2012-04-10,11.42,11.48,11.07,11.19,171697,0
2012-04-11,11.31,11.56,11.3,11.48,97125,0
2012-04-12,11.51,11.8,11.5,11.68,188667,0
2012-04-13,11.68,11.72,11.19,11.24,74889,0
2012-04-16,11.36,11.57,11.32,11.47,27965,0
2012-04-17,11.59,11.81,11.59,11.7,66451,0
2012-04-18,11.66,12.04,11.25,11.29,47380,0
2012-04-19,11.32,11.49,11.01,11.02,53142,0
2012-04-20,11.2,11.37,11,11.35,59123,0
2012-04-23,11.21,11.26,11.03,11.06,39575,0
2012-04-24,11.07,11.4,11,11.16,38244,0
2012-04-25,11.36,11.46,11.13,11.22,49127,0
2012-04-26,11.25,11.48,11.15,11.45,51441,0
2012-04-27,11.54,12.12,11.54,12.09,39020,0
2012-04-30,12.13,12.27,11.68,11.8,90299,0
2012-05-01,11.74,11.86,11.42,11.49,72924,0
2012-05-02,11.41,11.65,11.19,11.33,62996,0
2012-05-03,11.36,11.36,10.51,10.53,87814,0
2012-05-04,10.52,10.55,10.05,10.26,139469,0
2012-05-07,10.24,10.4,10.12,10.3,56919,0
2012-05-08,10.14,11.82,9.61,9.69,120695,0
2012-05-09,9.35,9.4,8.93,9.13,125258,0
2012-05-10,9.32,9.63,9.31,9.49,79546,0
2012-05-11,9.46,9.66,9.33,9.41,72329,0
2012-05-14,9.31,9.33,9.01,9.01,63242,0
2012-05-15,9.03,9.2,9.03,9.11,43890,0
2012-05-16,9.14,9.18,8.85,8.92,82150,0
2012-05-17,8.95,8.99,8.64,8.65,65210,0
2012-05-18,8.66,8.81,8.48,8.51,36482,0
2012-05-21,8.54,9.1,8.43,9.04,71907,0
2012-05-22,9.09,9.09,8.95,9.03,72028,0
2012-05-23,8.93,9.02,8.63,8.82,51036,0
2012-05-24,8.8,8.9,8.61,8.7,35939,0
2012-05-25,8.75,8.75,8.6,8.65,44231,0
2012-05-29,8.77,8.93,8.71,8.83,34352,0
2012-05-30,8.73,8.96,8.66,8.71,33303,0
2012-05-31,8.75,9.07,8.61,9.03,111068,0
2012-06-01,8.8,8.9,8.65,8.85,58138,0
2012-06-04,8.91,9.05,8.44,8.86,71118,0
2012-06-05,8.76,9.06,8.69,8.94,90481,0
2012-06-06,9.03,9.5,8.97,9.49,70136,0
2012-06-07,9.65,9.7,8.52,8.65,122394,0
2012-06-08,8.65,8.85,8.12,8.41,265705,0
2012-06-11,8.51,8.55,8.02,8.06,101739,0
2012-06-12,8.16,8.34,7.95,8.3,75794,0
2012-06-13,8.26,8.52,8.05,8.26,56565,0
2012-06-14,8.28,8.33,8.19,8.22,78142,0
2012-06-15,8.22,8.26,8.1,8.19,101761,0
2012-06-18,8.13,8.16,7.95,7.98,64685,0
2012-06-19,7.98,8.24,7.96,7.97,71913,0
2012-06-20,7.98,8.38,7.98,8.1,51979,0
2012-06-21,8.09,8.2,7.87,7.9,117880,0
2012-06-22,7.99,8.28,7.71,7.93,1460155,0
2012-06-25,7.98,9.19,7.95,8.86,199972,0
2012-06-26,8.84,9.36,8.76,9.25,123452,0
2012-06-27,9.33,9.48,9.27,9.34,57153,0
2012-06-28,9.25,9.42,9.01,9.39,42923,0
2012-06-29,9.6,9.96,9.43,9.81,46940,0
2012-07-02,9.83,9.95,9.66,9.83,42510,0
2012-07-03,9.86,9.94,9.69,9.86,21744,0
2012-07-05,9.76,10.04,9.76,9.89,31484,0
2012-07-06,9.74,9.87,9.63,9.79,38506,0
2012-07-09,9.78,10.02,9.75,9.88,64936,0
2012-07-10,9.98,9.98,9.8,9.98,23156,0
2012-07-11,10,10.22,9.95,10.19,31478,0
2012-07-12,10.1,10.1,9.85,10.05,38119,0
2012-07-13,10.04,10.34,10.04,10.25,29754,0
2012-07-16,10.31,10.58,10.08,10.56,70200,0
2012-07-17,10.7,10.87,9.87,9.92,111291,0
2012-07-18,9.97,9.98,9.85,9.94,33077,0
2012-07-19,9.97,10.03,9.73,9.89,108365,0
2012-07-20,9.84,10.3,9.7,10.25,61524,0
2012-07-23,10.13,10.18,9.91,9.93,38463,0
2012-07-24,10.03,10.03,9.7,9.94,83958,0
2012-07-25,10.05,10.05,9.83,9.87,48677,0
2012-07-26,10.08,10.11,9.7,9.76,38782,0
2012-07-27,9.85,10.02,9.73,10,27975,0
2012-07-30,9.97,10.05,9.78,9.79,29011,0
2012-07-31,9.87,9.98,9.8,9.86,35699,0
2012-08-01,9.88,9.88,9.71,9.78,23335,0
2012-08-02,9.79,9.81,9.66,9.67,35511,0
2012-08-03,9.77,10.04,9.75,9.76,24406,0
2012-08-06,9.85,10.25,9.7,9.74,123367,0
2012-08-07,10.87,12.6,10.87,12.51,290713,0
2012-08-08,12.36,13.15,12.36,12.91,129665,0
2012-08-09,12.83,13.18,12.77,13.04,99486,0
2012-08-10,13.04,13.41,13.04,13.18,72005,0
2012-08-13,13.21,13.5,13.11,13.35,65478,0
2012-08-14,13.35,13.55,13.3,13.51,211725,0
2012-08-15,13.52,13.86,13.45,13.67,57702,0
2012-08-16,13.73,14.19,13.68,14.08,29825,0
2012-08-17,14.07,14.8,13.87,14.43,105297,0
2012-08-20,14.34,14.68,14.34,14.42,63931,0
2012-08-21,14.75,14.75,14.15,14.49,154074,0
2012-08-22,14.49,14.7,14.36,14.54,82465,0
2012-08-23,14.47,14.57,14.35,14.49,111805,0
2012-08-24,14.42,14.64,14.17,14.47,40210,0
2012-08-27,14.51,14.82,14.51,14.74,78092,0
2012-08-28,14.72,15,14.6,14.88,113943,0
2012-08-29,14.92,15.2,14.86,14.96,106688,0
2012-08-30,14.88,15,14.72,14.78,105344,0
2012-08-31,14.93,14.93,14.57,14.68,63524,0
2012-09-04,14.7,14.74,14.47,14.7,78900,0
2012-09-05,14.64,14.93,14.4,14.55,90359,0
2012-09-06,14.56,14.85,14.55,14.79,102040,0
2012-09-07,14.76,15.39,14.76,15.31,82054,0
2012-09-10,15.25,15.25,14.77,15.07,56814,0
2012-09-11,15.1,15.4,14.95,15.12,44894,0
2012-09-12,15.22,15.27,14.92,15,23578,0
2012-09-13,15.02,15.06,14.87,14.95,33428,0
2012-09-14,14.98,15.1,14.38,14.41,63500,0
2012-09-17,14.41,14.65,14.35,14.48,45400,0
2012-09-18,14.5,14.5,13.92,14,67543,0
2012-09-19,14.06,14.06,13.9,13.93,52299,0
2012-09-20,13.84,13.94,13.25,13.26,101138,0
2012-09-21,13.37,13.5,13.01,13.03,86945,0
2012-09-24,13,13.27,13,13.26,14784,0
2012-09-25,13.25,13.49,13.22,13.29,95808,0
2012-09-26,13.29,13.47,13.21,13.4,65423,0
2012-09-27,13.42,13.5,13.34,13.4,80586,0
2012-09-28,13.32,13.65,13.32,13.6,105146,0
2012-10-01,13.6,13.63,13.38,13.57,71188,0
2012-10-02,13.6,13.6,13.33,13.44,20595,0
2012-10-03,13.47,13.47,13.04,13.16,38965,0
2012-10-04,13.41,13.55,13.17,13.34,88348,0
2012-10-05,13.36,13.46,13.16,13.2,93710,0
2012-10-08,13.2,13.33,13.14,13.19,49022,0
2012-10-09,13.26,13.35,12.86,12.96,35451,0
2012-10-10,12.97,13.5,12.97,13.4,64527,0
2012-10-11,13.54,13.57,13.43,13.45,44731,0
2012-10-12,13.49,13.53,13.3,13.38,28576,0
2012-10-15,13.39,13.39,13,13.13,23596,0
2012-10-16,13.13,13.35,13.05,13.34,36082,0
2012-10-17,13.37,13.56,13.3,13.54,81002,0
2012-10-18,13.58,13.64,13.45,13.64,55923,0
2012-10-19,13.57,13.8,13.56,13.78,41761,0
2012-10-22,13.79,13.8,13.61,13.74,24348,0
2012-10-23,13.57,13.79,13.56,13.7,37613,0
2012-10-24,13.78,13.78,13.25,13.26,24957,0
2012-10-25,13.38,13.42,13.26,13.3,28165,0
2012-10-26,13.26,13.31,13.26,13.31,21163,0
2012-10-31,13.43,13.65,13.32,13.64,9308,0
2012-11-01,13.65,13.98,13.64,13.93,19523,0
2012-11-02,13.92,14.06,13.7,13.76,18578,0
2012-11-05,13.96,13.96,13.59,13.91,31142,0
2012-11-06,13.92,14.24,13.9,14,21247,0
2012-11-07,13.99,13.99,13.41,13.67,40347,0
2012-11-08,14.4,14.45,13.84,14.23,72028,0
2012-11-09,14.1,14.2,13.94,14.03,55222,0
2012-11-12,14.03,14.13,13.9,14.09,17416,0
2012-11-13,14.03,14.21,14.03,14.09,20789,0
2012-11-14,14.05,14.15,13.9,13.94,72116,0
2012-11-15,13.91,14.11,13.84,14,66927,0
2012-11-16,14,14.18,13.97,14.1,43600,0
2012-11-19,14.19,14.73,14.19,14.7,15066,0
2012-11-20,14.6,14.68,14.5,14.5,16588,0
2012-11-21,14.57,14.75,14.46,14.6,11787,0
2012-11-23,14.7,14.7,14.53,14.6,8809,0
2012-11-26,14.56,14.68,14.46,14.58,43704,0
2012-11-27,14.71,14.75,14.39,14.49,23069,0
2012-11-28,14.34,14.94,14.28,14.9,17849,0
2012-11-29,14.95,14.95,14.71,14.95,19180,0
2012-11-30,15.01,15.67,14.77,15.67,46959,0
2012-12-03,15.58,15.88,15.47,15.8,22207,0
2012-12-04,15.83,16.27,15.71,16.15,33762,0
2012-12-05,16.15,16.26,15.77,15.78,73704,0
2012-12-06,15.73,15.85,15.5,15.7,16402,0
2012-12-07,15.79,15.91,15.41,15.67,24349,0
2012-12-10,15.35,15.53,15.1,15.23,31508,0
2012-12-11,15.33,15.76,15.33,15.65,45576,0
2012-12-12,15.74,16.28,15.5,16.21,27285,0
2012-12-13,16.25,16.82,16.1,16.59,63366,0
2012-12-14,16.58,17.09,16.5,16.82,31332,0
2012-12-17,16.92,17.02,16.61,16.7,39524,0
2012-12-18,16.81,16.89,16.39,16.41,54715,0
2012-12-19,16.45,16.48,16.25,16.4,16490,0
2012-12-20,16.45,16.45,16.25,16.37,8369,0
2012-12-21,16.16,16.42,16,16.42,37193,0
2012-12-24,16.15,16.61,16.15,16.56,9797,0
2012-12-26,16.56,16.64,16.12,16.25,38690,0
2012-12-27,16.22,16.22,15.85,16.03,17709,0
2012-12-28,15.95,16.01,15.73,15.73,20534,0
2012-12-31,15.8,16.17,15.6,16.17,31156,0
2013-01-02,17,17.11,16.67,16.69,41949,0
2013-01-03,16.8,16.8,16.6,16.73,76818,0
2013-01-04,16.86,16.96,16.73,16.88,25577,0
2013-01-07,16.99,16.99,16.63,16.83,36582,0
2013-01-08,16.91,16.92,16.75,16.9,33081,0
2013-01-09,16.99,16.99,16.75,16.79,62885,0
2013-01-10,16.95,16.95,16.7,16.76,39603,0
2013-01-11,16.85,16.85,16.25,16.39,34103,0
2013-01-14,16.52,16.52,15.99,16.03,28044,0
2013-01-15,16.04,16.45,15.92,16.28,14171,0
2013-01-16,16.31,16.39,16.06,16.1,25550,0
2013-01-17,16.1,16.1,15.88,15.95,20013,0
2013-01-18,16.01,16.05,15.81,15.86,18477,0
2013-01-22,15.86,16,15.57,15.95,90624,0
2013-01-23,15.97,16.51,15.87,16.45,49000,0
2013-01-24,16.5,16.62,16.26,16.39,9426,0
2013-01-25,16.47,16.47,16.24,16.33,13017,0
2013-01-28,16.27,16.32,15.97,16.32,25726,0
2013-01-29,16.32,16.32,15.96,16.12,12092,0
2013-01-30,16.22,16.3,16,16.05,22408,0
2013-01-31,16.02,16.19,15.81,16.03,37267,0
2013-02-01,16.1,16.32,16.1,16.32,29536,0
2013-02-04,16.1,16.41,15.34,16.37,30376,0
2013-02-05,16.39,16.4,16.27,16.33,19534,0
2013-02-06,16.22,16.33,16.08,16.15,45850,0
2013-02-07,16.15,16.18,15.88,16.05,55487,0
2013-02-08,16.03,16.1,16,16.06,43601,0
2013-02-11,16.03,16.16,16,16.05,26359,0
2013-02-12,16.07,16.37,16,16.33,21003,0
2013-02-13,16.14,16.42,16.14,16.35,19116,0
2013-02-14,16.33,16.43,16.29,16.43,20735,0
2013-02-15,16.26,16.61,16.26,16.61,11618,0
2013-02-19,16.62,17,16.58,16.99,17460,0
2013-02-20,16.97,17.05,15.97,16,27185,0
2013-02-21,16.08,16.08,15.55,15.68,73393,0
2013-02-22,15.68,15.8,15.43,15.5,19552,0
2013-02-25,15.5,15.59,15.06,15.15,83266,0
2013-02-26,15.2,15.47,15.1,15.22,71185,0
2013-02-27,15.25,15.77,15.15,15.62,22307,0
2013-02-28,15.59,15.69,15.46,15.5,16440,0
2013-03-01,15.31,15.51,15.12,15.2,18437,0
2013-03-04,15.22,15.3,14.32,14.6,44330,0
2013-03-05,14.77,16.59,14.77,15.6,122196,0
2013-03-06,15.67,16.03,15.67,15.79,65336,0
2013-03-07,15.81,15.91,15.63,15.75,45569,0
2013-03-08,15.83,16.99,15.65,16.87,104776,0
2013-03-11,16.84,17,16.83,16.98,34748,0
2013-03-12,16.94,17,16.74,16.89,19659,0
2013-03-13,17,17.54,16.95,17.26,78000,0
2013-03-14,17.22,17.3,16.96,17.25,46963,0
2013-03-15,17.25,17.42,17.17,17.34,110845,0
2013-03-18,17.5,18.59,17.36,18.45,49547,0
2013-03-19,18.57,18.94,18.39,18.9,84877,0
2013-03-20,19.15,19.3,18.91,19.05,88020,0
2013-03-21,19.19,19.29,18.51,18.67,77408,0
2013-03-22,18.85,19.05,18.81,18.92,35359,0
2013-03-25,19.4,19.62,19.24,19.34,61077,0
2013-03-26,22.6,22.6,19.08,19.47,86937,0
2013-03-27,19.4,19.67,19.2,19.6,47121,0
2013-03-28,19.79,19.95,19.36,19.79,60868,0
2013-04-01,19.99,19.99,19.18,19.65,79270,0
2013-04-02,19.79,19.9,19.31,19.75,66163,0
2013-04-03,19.9,19.9,19.55,19.79,79291,0
2013-04-04,19.79,19.83,19.63,19.8,76892,0
2013-04-05,19.51,20.59,19.51,19.9,60483,0
2013-04-08,20.03,20.45,20.01,20.4,101875,0
2013-04-09,20.38,20.63,20.23,20.42,50940,0
2013-04-10,20.6,20.78,20.39,20.63,108124,0
2013-04-11,20.77,20.99,20.53,20.87,90451,0
2013-04-12,20.89,21,20.48,20.88,58728,0
2013-04-15,20.89,21.1,20.38,21,113132,0
2013-04-16,21.25,21.37,20.95,21.36,133506,0
2013-04-17,21.35,21.38,20.27,20.65,77407,0
2013-04-18,20.56,20.85,20.18,20.84,75793,0
2013-04-19,21,21,20.64,20.85,49705,0
2013-04-22,20.99,21.23,20.8,21.23,122179,0
2013-04-23,21.12,22.25,21.02,22.14,121556,0
2013-04-24,22.11,22.42,21.9,22.29,82656,0
2013-04-25,22.44,24.15,22.25,23.65,183217,0
2013-04-26,23.45,23.66,23.05,23.1,79326,0
2013-04-29,23.3,23.41,23.01,23.22,133447,0
2013-04-30,23.42,24.49,23.3,24.49,177452,0
2013-05-01,24.48,24.63,24.2,24.3,110656,0
2013-05-02,24.52,25.74,24.33,25.4,138824,0
2013-05-03,25.36,25.5,24.93,25.15,158026,0
2013-05-06,25.15,26.71,25.15,26.71,254723,0
2013-05-07,21.44,24.46,18.21,19.47,934242,0
2013-05-08,19.23,19.31,17.9,18.01,480220,0
2013-05-09,17.83,19.25,17.79,18.68,366471,0
2013-05-10,18.69,19.05,18.69,19,114800,0
2013-05-13,18.76,18.85,18.31,18.67,130626,0
2013-05-14,18.71,19.26,18.66,18.93,155248,0
2013-05-15,18.89,19.22,18.7,19.04,104197,0
2013-05-16,18.67,19.04,18.55,18.56,88518,0
2013-05-17,18.75,18.89,18.67,18.67,77869,0
2013-05-20,18.5,18.77,18.34,18.41,144456,0
2013-05-21,18.75,19.49,18.74,19.43,151233,0
2013-05-22,19.45,19.77,19.1,19.19,116413,0
2013-05-23,18.76,19.02,18.64,18.8,48710,0
2013-05-24,18.8,19.12,18.66,19.07,36363,0
2013-05-28,19.05,19.97,18.98,19.87,129120,0
2013-05-29,19.5,19.87,19.46,19.71,84930,0
2013-05-30,19.71,19.71,19.45,19.45,62523,0
2013-05-31,19.26,19.45,18.8,19.43,93065,0
2013-06-03,19.5,19.52,18.96,19.39,93441,0
2013-06-04,19.39,19.53,18.79,19.13,135888,0
2013-06-05,19.4,19.65,19.05,19.23,59041,0
2013-06-06,19.15,20.1,19.15,20.1,59992,0
2013-06-07,20,20.48,19.91,20.33,66644,0
2013-06-10,20.2,20.84,20.17,20.81,75303,0
2013-06-11,20.74,20.74,20.45,20.54,28971,0
2013-06-12,20.63,20.67,20.2,20.35,29004,0
2013-06-13,20.31,20.96,20.31,20.88,33786,0
2013-06-14,20.88,20.88,20.19,20.55,63149,0
2013-06-17,20.75,21.3,20.56,21.22,66836,0
2013-06-18,21.3,21.64,21.22,21.59,45315,0
2013-06-19,21.7,21.7,20.92,21.41,78518,0
2013-06-20,21.18,21.2,20.55,20.88,70211,0
2013-06-21,21.04,21.18,20.73,20.84,100282,0
2013-06-24,20.6,20.74,19.66,19.88,123185,0
2013-06-25,20.09,20.53,19.79,20.01,70880,0
2013-06-26,20.07,20.73,19.59,20.6,83993,0
2013-06-27,20.74,21.26,20.65,21.21,88091,0
2013-06-28,21.6,21.73,21.04,21.26,861020,0
2013-07-01,21.75,21.89,21.07,21.28,117886,0
2013-07-02,21.41,21.85,20.96,21.3,84534,0
2013-07-03,21.17,21.43,20.4,21.38,39192,0
2013-07-05,21.55,21.77,21.25,21.53,36786,0
2013-07-08,21.54,22.23,21.54,22.19,58063,0
2013-07-09,22.39,22.94,22.26,22.73,66698,0
2013-07-10,22.73,23.17,22.68,23.04,61104,0
2013-07-11,23.29,23.46,23.16,23.33,35669,0
2013-07-12,23.28,23.6,22.66,22.71,48448,0
2013-07-15,22.79,23.25,22.77,22.93,74552,0
2013-07-16,22.99,23.64,22.81,23.44,64781,0
2013-07-17,23.6,23.72,23.38,23.46,36884,0
2013-07-18,23.43,24.38,23.37,24.08,82407,0
2013-07-19,24.12,24.6,23.86,24.2,107486,0
2013-07-22,24.07,24.2,23.71,24.04,93547,0
2013-07-23,24.19,24.84,24.06,24.79,86177,0
2013-07-24,24.76,24.87,24.39,24.47,140045,0
2013-07-25,24.4,24.52,24.13,24.38,90502,0
2013-07-26,24.19,24.24,22.72,22.87,93697,0
2013-07-29,22.72,23.15,22.34,22.51,109631,0
2013-07-30,22.45,22.57,22.03,22.46,76266,0
2013-07-31,22.53,23.25,22.34,22.84,72420,0
2013-08-01,23.02,23.38,23.01,23.11,51761,0
2013-08-02,23.05,23.18,22.12,22.28,60262,0
2013-08-05,22.28,23.05,22.2,22.93,114720,0
2013-08-06,23.08,25.98,23.08,25.96,294228,0
2013-08-07,25.44,27.34,25.14,26.93,202682,0
2013-08-08,27,27.54,26.6,26.94,106701,0
2013-08-09,26.82,27.3,26.48,26.59,66375,0
2013-08-12,26.38,27.3,26.38,27.15,90749,0
2013-08-13,27.25,28.32,26.78,27.94,101215,0
2013-08-14,28.03,29.37,27.44,27.51,175006,0
2013-08-15,27.08,27.08,26.49,26.58,65493,0
2013-08-16,26.42,26.62,26.17,26.57,64329,0
2013-08-19,26.46,26.76,26.44,26.62,50101,0
2013-08-20,26.77,26.79,26.51,26.55,57318,0
2013-08-21,26.45,26.69,26.04,26.11,43204,0
2013-08-22,26.07,26.78,26.07,26.73,32010,0
2013-08-23,26.6,27.85,26.6,27.74,79670,0
2013-08-26,27.82,28.21,27.55,27.99,69771,0
2013-08-27,27.79,28.11,27.16,27.19,63011,0
2013-08-28,27.13,27.55,27.13,27.16,35251,0
2013-08-29,27.22,27.85,26.88,27.12,46199,0
2013-08-30,27.11,27.31,25.91,26.15,66229,0
2013-09-03,26.67,27,26.19,26.94,45603,0
2013-09-04,26.94,27.22,26.8,27.01,36678,0
2013-09-05,27,27.02,26.65,26.91,27485,0
2013-09-06,27.03,27.08,26.27,26.89,29651,0
2013-09-09,26.9,27.14,26.73,26.79,53264,0
2013-09-10,26.95,28.1,26.9,28.09,85450,0
2013-09-11,27.98,29.2,27.95,28.07,98273,0
2013-09-12,28.21,28.83,28.21,28.55,65510,0
2013-09-13,28.53,28.61,27.28,27.39,121601,0
2013-09-16,27.38,27.7,27.31,27.36,50400,0
2013-09-17,27.33,27.71,27.2,27.48,59724,0
2013-09-18,27.56,27.56,26.14,26.99,92834,0
2013-09-19,27.05,27.07,26.04,26.67,86299,0
2013-09-20,26.51,27.18,26.51,26.71,86040,0
2013-09-23,26.71,27.02,26.66,26.93,35248,0
2013-09-24,26.9,27.31,26.72,27.08,26340,0
2013-09-25,27.03,28,27.01,27.59,42689,0
2013-09-26,27.73,27.73,26.6,26.97,27262,0
2013-09-27,26.86,27.67,26.86,27.58,19638,0
2013-09-30,27.5,29.31,27.5,28.68,229562,0
2013-10-01,28.61,28.76,28,28.67,39369,0
2013-10-02,28.37,28.56,28.16,28.31,52473,0
2013-10-03,28.49,28.51,27.27,27.54,70972,0
2013-10-04,27.49,28.45,27.15,28.1,37342,0
2013-10-07,27.78,28.19,27.74,27.9,21283,0
2013-10-08,28.02,28.15,26.68,26.87,88100,0
2013-10-09,26.89,27.75,26.27,27.21,72814,0
2013-10-10,27.91,30.4,27.91,30.24,158408,0
2013-10-11,30.11,30.11,28.89,29.99,87931,0
2013-10-14,29.89,30.98,29.82,30.77,56455,0
2013-10-15,30.71,30.87,30.23,30.29,58428,0
2013-10-16,30.37,30.75,29.66,29.97,90429,0
2013-10-17,29.92,30.23,29.81,29.97,28824,0
2013-10-18,30,30.5,29.92,30.44,41506,0
2013-10-21,30.44,30.44,29.52,29.61,41754,0
2013-10-22,29.66,30.5,29.44,30.31,66682,0
2013-10-23,30.27,30.5,30.21,30.39,44826,0
2013-10-24,30.48,30.72,30.39,30.46,58296,0
2013-10-25,30.58,30.58,30.25,30.4,30926,0
2013-10-28,30.45,30.97,30.17,30.91,91727,0
2013-10-29,28.91,29.26,25.22,25.23,473836,0
2013-10-30,25.22,25.33,24.49,24.88,133641,0
2013-10-31,24.77,25.05,24.5,24.86,127100,0
2013-11-01,24.91,25.25,24.53,25.07,86577,0
2013-11-04,25.08,25.47,25.05,25.16,59846,0
2013-11-05,25.12,25.35,24.73,24.92,45168,0
2013-11-06,25.16,25.27,24.72,25.11,44886,0
2013-11-07,25.15,25.21,24.64,24.96,69342,0
2013-11-08,24.93,26.16,24.93,25.93,87840,0
2013-11-11,25.86,26.11,25.19,25.23,31675,0
2013-11-12,25.1,25.54,25,25.38,31027,0
2013-11-13,25.15,25.28,24.96,25.24,32186,0
2013-11-14,25.19,25.36,24.3,24.47,53134,0
2013-11-15,24.4,25.31,24.3,25.12,95841,0
2013-11-18,25.13,25.54,24.74,24.86,37158,0
2013-11-19,24.9,25.2,24.24,24.36,31314,0
2013-11-20,24.43,25.08,24.17,24.62,29318,0
2013-11-21,24.74,25.54,24.63,25.26,54895,0
2013-11-22,25.34,25.41,25.08,25.28,24943,0
2013-11-25,25.27,25.29,24.83,25,18498,0
2013-11-26,25.06,25.29,24.53,24.87,40491,0
2013-11-27,24.96,25.3,24.71,25.21,46836,0
2013-11-29,25.38,25.42,25.22,25.34,9557,0
2013-12-02,25.4,25.72,24.8,25.35,62589,0
2013-12-03,25.39,26.49,25.3,26.4,65902,0
2013-12-04,26.22,26.5,26.17,26.35,30042,0
2013-12-05,26.36,26.47,25.86,26.37,45524,0
2013-12-06,26.69,26.77,25.99,26.05,58091,0
2013-12-09,26.16,27.04,25.98,26.97,35780,0
2013-12-10,27,27.06,25.66,25.84,61482,0
2013-12-11,25.81,26.08,24.87,25.06,50735,0
2013-12-12,25.01,25.37,24.91,25.11,43478,0
2013-12-13,25.11,25.95,25.07,25.78,27065,0
2013-12-16,26.13,27.12,25.96,26.9,39989,0
2013-12-17,26.83,27.45,26.8,27.45,43176,0
2013-12-18,27.55,28,27.21,27.79,60026,0
2013-12-19,27.77,28,27.48,27.79,32185,0
2013-12-20,27.88,29.24,27.62,28.7,74637,0
2013-12-23,28.85,29.81,28.53,29.5,97411,0
2013-12-24,29.73,30.35,29.54,29.73,20931,0
2013-12-26,29.96,30.01,29,29.22,41438,0
2013-12-27,29.41,29.48,28.14,28.35,49827,0
2013-12-30,28.35,29.86,27.92,29.77,67918,0
2013-12-31,29.57,30.14,29.18,29.81,208322,0
2014-01-02,29.63,29.77,28.93,29.04,40245,0
2014-01-03,29.01,29.38,28.44,29.14,38035,0
2014-01-06,29.18,29.21,28.24,28.57,61589,0
2014-01-07,28.19,29.05,27.77,28.97,45108,0
2014-01-08,28.97,29,28.22,28.97,65641,0
2014-01-09,28.98,29.8,28.7,29.29,119191,0
2014-01-10,29.36,29.75,28.3,28.46,88065,0
2014-01-13,28.47,29.61,28.39,29.28,57647,0
2014-01-14,29.63,30.34,29.39,30.22,66158,0
2014-01-15,30.22,31.35,30.22,30.9,67529,0
2014-01-16,30.91,31.11,30.69,30.85,33947,0
2014-01-17,30.72,31.2,29.34,29.79,57322,0
2014-01-21,29.87,30.1,29.31,29.44,49480,0
2014-01-22,29.48,30.1,29.35,29.87,88293,0
2014-01-23,29.77,30.49,29.5,30.21,36195,0
2014-01-24,29.7,29.94,28.69,28.98,46022,0
2014-01-27,28.92,29.13,28.09,28.28,125363,0
2014-01-28,28.18,28.99,27.84,28.96,85030,0
2014-01-29,28.77,29.09,28.23,28.59,36913,0
2014-01-30,28.92,28.93,28.4,28.46,84504,0
2014-01-31,28.2,28.64,27.59,28.5,88098,0
2014-02-03,28.53,28.91,27.28,27.64,70344,0
2014-02-04,27.84,27.84,26.88,27.19,41797,0
2014-02-05,27.45,27.56,26.64,27.01,49881,0
2014-02-06,27.01,27.46,27.01,27.23,42532,0
2014-02-07,27.42,27.62,26.88,27.19,34012,0
2014-02-10,27.11,27.53,27,27.21,43337,0
2014-02-11,27.24,27.41,27.08,27.25,31935,0
2014-02-12,27.26,28.58,27.26,28.25,33950,0
2014-02-13,28.09,28.85,27.66,28.76,29708,0
2014-02-14,28.46,28.46,24,24.26,237407,0
2014-02-18,25.74,26.48,24.88,25.27,110687,0
2014-02-19,25.26,25.5,24.25,24.32,55632,0
2014-02-20,24.42,25.6,24.42,25.42,73304,0
2014-02-21,25.42,25.92,25.32,25.37,93882,0
2014-02-24,25.35,25.71,25.35,25.55,81209,0
2014-02-25,25.57,25.74,25.43,25.56,93972,0
2014-02-26,25.66,26.28,25.65,26.18,67216,0
2014-02-27,26.05,26.51,25.64,26.15,63377,0
2014-02-28,26.22,28.56,26.22,27.8,121180,0
2014-03-03,27.4,28.12,27.16,27.81,61472,0
2014-03-04,27.86,29.25,27.86,28.27,91150,0
2014-03-05,28.18,28.18,27.06,27.18,88102,0
2014-03-06,27.37,27.37,26.57,27.08,32972,0
2014-03-07,27.25,27.31,26.58,27.15,79738,0
2014-03-10,27,27.1,26.75,26.98,30998,0
2014-03-11,26.96,27,25.8,25.86,30951,0
2014-03-12,25.8,25.8,25.45,25.5,46472,0
2014-03-13,25.51,25.66,24.9,25.02,50985,0
2014-03-14,25,25.27,24.58,24.84,30386,0
2014-03-17,24.96,25.32,24.47,24.51,42267,0
2014-03-18,24.59,25.02,24.51,24.9,42281,0
2014-03-19,24.85,25.01,24.52,24.75,36802,0
2014-03-20,24.75,25.42,24.5,24.55,35878,0
2014-03-21,24.5,24.6,23.78,23.83,145029,0
2014-03-24,23.84,24.08,23.68,23.7,59947,0
2014-03-25,23.8,23.8,22.91,23,55348,0
2014-03-26,23.16,23.17,22.8,22.92,96200,0
2014-03-27,22.95,23.72,22.83,23.54,120077,0
2014-03-28,23.54,24.3,23.48,23.78,43555,0
2014-03-31,23.98,25.33,23.98,25.06,42584,0
2014-04-01,25.08,25.45,24.89,25.32,48877,0
2014-04-02,25.4,25.68,25.33,25.63,17193,0
2014-04-03,25.7,26.42,25.45,26.15,38735,0
2014-04-04,26.36,26.36,24.21,24.47,38779,0
2014-04-07,24.34,24.45,23.69,24.22,35838,0
2014-04-08,24.31,24.42,23.99,24.26,29282,0
2014-04-09,24.31,24.99,24.2,24.93,22243,0
2014-04-10,24.84,24.84,23.92,24.04,56806,0
2014-04-11,23.82,23.96,23.7,23.7,29929,0
2014-04-14,23.85,23.91,23.54,23.85,54201,0
2014-04-15,23.84,24.21,23.67,24.09,50932,0
2014-04-16,24.3,24.38,24.17,24.2,15785,0
2014-04-17,24.13,25.01,23.95,24.75,35831,0
2014-04-21,24.72,25.09,24.57,25.05,37663,0
2014-04-22,25.13,25.44,24.75,24.82,42437,0
2014-04-23,24.78,24.98,24.14,24.41,34432,0
2014-04-24,24.52,24.52,24,24.14,19244,0
2014-04-25,24.01,24.01,23.5,23.57,38036,0
2014-04-28,23.71,24.26,23.5,23.97,71071,0
2014-04-29,25,25.5,24.32,24.89,83094,0
2014-04-30,24.85,24.85,24.11,24.27,55843,0
2014-05-01,24.27,24.27,23.33,23.6,85538,0
2014-05-02,23.66,24.66,23.62,24.5,41108,0
2014-05-05,24.36,25.09,24.17,24.68,41294,0
2014-05-06,24.56,24.89,23.75,24.02,54661,0
2014-05-07,24.03,24.27,23.96,24.1,24652,0
2014-05-08,24.05,24.72,24.01,24.15,69509,0
2014-05-09,24.1,24.87,24.01,24.86,59737,0
2014-05-12,24.99,26.16,24.99,25.92,43122,0
2014-05-13,25.89,26.19,25.15,25.45,43634,0
2014-05-14,25.42,25.46,24.78,24.93,28217,0
2014-05-15,24.94,25.02,24.38,24.46,44656,0
2014-05-16,24.42,24.44,24,24.4,39306,0
2014-05-19,24.4,24.73,24.15,24.28,23635,0
2014-05-20,24.2,24.29,23.21,23.42,67359,0
2014-05-21,23.49,23.49,22.45,22.99,46306,0
2014-05-22,22.95,23.52,22.78,23.42,17208,0
2014-05-23,23.31,24.27,23.31,24.11,19165,0
2014-05-27,24.31,25.53,24.31,25.44,39720,0
2014-05-28,25.54,25.98,25.36,25.77,28934,0
2014-05-29,25.93,25.93,25.44,25.48,14330,0
2014-05-30,25.4,25.76,25.32,25.39,19816,0
2014-06-02,25.36,25.36,24.63,24.73,15817,0
2014-06-03,24.73,24.73,23.33,24.12,36890,0
2014-06-04,23.95,24.18,23.58,24.13,27172,0
2014-06-05,24.74,25.98,24.38,25.93,82686,0
2014-06-06,26.01,27.26,25.8,26.83,41220,0
2014-06-09,26.75,27.74,26.75,27.14,79032,0
2014-06-10,27.03,27.19,26.44,26.53,20300,0
2014-06-11,26.77,26.77,26,26.14,15422,0
2014-06-12,26.05,26.42,25.22,25.45,22718,0
2014-06-13,25.56,25.64,24.73,25.43,45636,0
2014-06-16,25.34,25.41,25.18,25.29,21466,0
2014-06-17,25.11,25.41,25.11,25.36,17283,0
2014-06-18,25.28,25.79,25.23,25.7,24104,0
2014-06-19,25.64,25.64,25.38,25.5,16302,0
2014-06-20,25.86,26.1,25.49,26.05,69806,0
2014-06-23,26,26.15,25.62,25.93,28350,0
2014-06-24,25.73,25.96,25.12,25.23,83795,0
2014-06-25,25.12,26.24,24.47,26,111214,0
2014-06-26,25.91,25.97,25.65,25.76,14651,0
2014-06-27,25.65,26.41,25.37,26.27,127077,0
2014-06-30,26.19,26.39,25.77,26.13,37791,0
2014-07-01,26.5,27.75,26.31,27.38,43675,0
2014-07-02,27,27.15,26.14,26.25,102700,0
2014-07-03,26.45,26.94,25.76,26.81,15690,0
2014-07-07,26.69,26.96,26.05,26.09,30339,0
2014-07-08,26.11,26.11,25.09,25.8,36409,0
2014-07-09,25.94,26.3,25.06,25.2,36147,0
2014-07-10,24.75,25.12,24.39,24.78,36108,0
2014-07-11,24.71,24.78,24.03,24.44,47115,0
2014-07-14,24.64,25.22,24.28,25.07,37218,0
2014-07-15,25.01,25.13,24.55,24.82,50143,0
2014-07-16,24.91,25.27,24.64,24.72,63412,0
2014-07-17,24.57,24.7,23.81,23.96,34632,0
2014-07-18,23.96,24.71,23.91,24.51,22010,0
2014-07-21,24.36,24.59,23.85,24.33,22789,0
2014-07-22,24.39,24.7,24.2,24.47,19186,0
2014-07-23,24.5,24.66,24.41,24.42,10702,0
2014-07-24,24.36,24.89,23.75,24.23,91793,0
2014-07-25,23.85,23.9,23.18,23.24,23755,0
2014-07-28,23.25,23.57,22.6,23.21,38268,0
2014-07-29,25.5,28.39,25.3,27.5,314062,0
2014-07-30,27.4,28.82,27.4,27.97,196340,0
2014-07-31,27.61,28,26.9,27.65,125065,0
2014-08-01,27.79,28.07,26.88,27.45,89945,0
2014-08-04,27.87,28.46,27.45,28.13,272157,0
2014-08-05,28.27,30.56,28.13,29.61,159663,0
2014-08-06,29.52,30.63,29.52,29.81,134866,0
2014-08-07,30.08,31.06,29.25,29.63,82930,0
2014-08-08,29.95,30.1,29.62,29.97,59556,0
2014-08-11,30.31,31.37,29.97,30.79,94382,0
2014-08-12,30.75,31.01,30.52,30.65,81095,0
2014-08-13,30.94,31.97,30.73,31.62,72952,0
2014-08-14,32,32,31.26,31.6,38983,0
2014-08-15,31.33,31.33,29.5,29.93,85310,0
2014-08-18,29.79,30.27,29.2,29.55,116297,0
2014-08-19,29.51,29.67,29.14,29.21,52802,0
2014-08-20,29.09,29.31,28.76,29.23,61141,0
2014-08-21,29.28,30.75,28.83,30.14,141052,0
2014-08-22,29.97,30.49,29.83,30.06,41696,0
2014-08-25,30.1,30.49,29.9,30.04,76010,0
2014-08-26,30.38,31.7,30.16,31.33,118836,0
2014-08-27,31.19,31.51,30.72,31.04,105563,0
2014-08-28,30.83,31.12,30.54,30.93,88116,0
2014-08-29,30.96,31.11,30.42,31.06,68852,0
2014-09-02,30.95,31.1,28.66,29.32,112012,0
2014-09-03,29.39,29.73,28.95,29.24,45291,0
2014-09-04,29.38,30.01,29.38,29.81,90921,0
2014-09-05,29.72,29.75,29.34,29.69,46814,0
2014-09-08,29.39,29.43,28.86,28.87,54060,0
2014-09-09,28.76,28.76,27.7,27.97,85780,0
2014-09-10,27.99,28.79,27.93,28.24,81274,0
2014-09-11,28.08,29.23,27.95,28.75,86380,0
2014-09-12,29.01,29.01,28.09,28.26,33086,0
2014-09-15,28.19,28.19,27.46,27.68,36346,0
2014-09-16,27.6,28.21,27.4,28.1,27123,0
2014-09-17,28.18,28.38,27.83,28.27,49917,0
2014-09-18,28.43,29.45,28.17,29.3,62541,0
2014-09-19,29.37,30.15,27.93,28.02,122814,0
2014-09-22,27.92,27.96,27.55,27.6,42605,0
2014-09-23,27.51,27.7,27.02,27.18,67637,0
2014-09-24,27.15,27.7,27.08,27.52,49328,0
2014-09-25,27.73,28.36,26.98,28.09,94393,0
2014-09-26,28.23,29.64,28.23,29.45,74245,0
2014-09-29,29.17,29.29,27.84,28.34,66044,0
2014-09-30,28.37,28.5,27.26,27.41,124805,0
2014-10-01,27.44,27.56,26.15,26.19,66615,0
2014-10-02,26.13,26.9,25.69,26.59,52908,0
2014-10-03,26.89,27.03,26.6,26.69,27753,0
2014-10-06,26.82,26.82,25.9,26.47,38454,0
2014-10-07,26.51,26.69,26.1,26.14,62308,0
2014-10-08,25.99,26.92,25.66,26.82,67470,0
2014-10-09,26.97,26.97,26.32,26.63,72761,0
2014-10-10,26.58,27.29,26.24,26.4,65841,0
2014-10-13,26.3,27.51,26.3,26.93,43558,0
2014-10-14,27.27,28.46,26.95,28.19,98165,0
2014-10-15,27.77,29.05,27.17,28.75,78963,0
2014-10-16,28.53,29.54,28.39,29.03,45994,0
2014-10-17,29.47,29.47,28.3,28.38,56135,0
2014-10-20,28.31,28.42,27.68,28.1,37465,0
2014-10-21,28.17,28.96,28.04,28.68,47503,0
2014-10-22,28.8,28.8,27.85,28.16,27958,0
2014-10-23,28.51,28.95,28.32,28.62,26980,0
2014-10-24,28.69,28.72,27.9,28.67,32726,0
2014-10-27,28.52,28.93,28.03,28.82,34620,0
2014-10-28,25.94,25.97,24.01,25.72,336533,0
2014-10-29,25.69,25.71,24.22,24.87,120927,0
2014-10-30,24.86,26.28,24.86,26.24,88251,0
2014-10-31,26.64,27.57,26.31,26.41,93183,0
2014-11-03,26.38,26.66,25.88,26.01,32431,0
2014-11-04,25.87,26.32,25.43,25.67,36784,0
2014-11-05,25.75,25.76,24.93,25.12,116538,0
2014-11-06,25.07,25.18,24.65,24.95,41754,0
2014-11-07,24.89,24.89,23.85,24.04,73931,0
2014-11-10,24.09,24.18,23.62,23.8,78318,0
2014-11-11,23.84,25.25,23.84,25.14,67308,0
2014-11-12,25.1,25.53,24.89,25.14,58563,0
2014-11-13,25.14,25.33,24.5,24.52,40171,0
2014-11-14,24.61,24.78,24.07,24.14,45659,0
2014-11-17,24.02,24.21,23.7,23.93,29952,0
2014-11-18,24,24.58,23.87,24,31991,0
2014-11-19,24.07,24.32,23.95,23.99,40841,0
2014-11-20,23.81,25.28,23.81,24.94,89785,0
2014-11-21,25.23,25.54,24.01,24.2,46324,0
2014-11-24,24.21,24.94,24.21,24.84,38841,0
2014-11-25,24.87,25.39,24.77,25.32,45399,0
2014-11-26,25.22,25.4,25.07,25.14,54969,0
2014-11-28,25.01,25.41,24.9,24.9,23164,0
2014-12-01,24.9,25.26,24.79,24.89,69134,0
2014-12-02,24.87,25.74,24.84,25.31,27498,0
2014-12-03,25.39,26,24.93,25.75,39147,0
2014-12-04,25.74,26.14,25.35,25.56,36861,0
2014-12-05,25.57,26.27,25.57,25.8,28702,0
2014-12-08,25.64,25.8,24.66,24.88,35376,0
2014-12-09,24.69,25.8,24.37,25.73,18856,0
2014-12-10,25.25,25.87,24.82,25,33230,0
2014-12-11,25.21,25.81,25,25.06,30753,0
2014-12-12,24.81,25.1,24,24.73,47020,0
2014-12-15,24.73,25.37,24.14,24.19,39870,0
2014-12-16,24.21,25.42,23.64,24.72,129724,0
2014-12-17,24.81,25.43,23.52,25.23,47397,0
2014-12-18,25.48,26.34,24.4,24.69,76622,0
2014-12-19,24.61,24.72,24.13,24.44,81651,0
2014-12-22,24.3,24.83,24.27,24.4,39666,0
2014-12-23,24.75,26.16,24.06,25.69,38348,0
2014-12-24,25.6,26.24,25.59,25.97,15060,0
2014-12-26,26.12,26.8,26,26.58,15856,0
2014-12-29,26.56,26.76,26.28,26.58,13276,0
2014-12-30,26.46,26.46,25.24,25.83,48221,0
2014-12-31,25.48,25.94,25.23,25.28,79107,0
2015-01-02,25.3,25.4,24.66,24.95,31277,0
2015-01-05,24.73,26.1,24.73,25.05,36400,0
2015-01-06,25.16,25.4,23.5,24.09,40983,0
2015-01-07,24.24,25.04,23.93,24.89,46846,0
2015-01-08,25.11,25.95,24.97,25.28,50954,0
2015-01-09,25.39,25.45,24.61,24.72,25074,0
2015-01-12,24.61,25.44,24.15,24.94,39124,0
2015-01-13,25.23,25.99,24.75,25.54,50392,0
2015-01-14,25.23,25.83,25.23,25.6,27686,0
2015-01-15,25.75,25.75,25.11,25.55,35565,0
2015-01-16,25.81,27.29,25.4,26.75,45698,0
2015-01-20,26.91,27,25.97,26.54,56575,0
2015-01-21,26.52,26.95,25.68,26.02,46813,0
2015-01-22,26.18,26.62,25.58,26.26,75282,0
2015-01-23,26.33,27.06,26.33,26.68,68287,0
2015-01-26,26.65,26.92,26.32,26.64,21293,0
2015-01-27,26.51,27.04,26.2,26.93,29913,0
2015-01-28,27.05,27.88,26.66,26.8,38183,0
2015-01-29,26.8,27.12,26.54,27,39815,0
2015-01-30,26.71,27,25.92,25.97,37411,0
2015-02-02,25.82,26.04,25.33,26,42121,0
2015-02-03,26.34,27,26.34,26.84,31259,0
2015-02-04,26.85,27,26.5,26.66,22873,0
2015-02-05,26.66,27.13,26.17,26.96,38040,0
2015-02-06,26.88,27.19,26.56,26.93,46114,0
2015-02-09,27.11,27.42,26.48,26.65,41227,0
2015-02-10,26.86,27,26.42,26.7,27258,0
2015-02-11,26.77,27.09,26.43,26.77,21276,0
2015-02-12,26.87,26.9,26.47,26.61,21747,0
2015-02-13,26.52,27.08,26.52,26.99,24349,0
2015-02-17,25.89,26.8,25.89,26.51,23403,0
2015-02-18,26.57,27,26.57,26.85,7045,0
2015-02-19,26.8,27,26.47,26.76,48557,0
2015-02-20,26.77,27,26.46,26.76,57243,0
2015-02-23,26.61,26.61,25.78,25.85,13449,0
2015-02-24,25.61,26.74,25.61,26.24,18861,0
2015-02-25,26.37,26.5,24.97,25.68,86981,0
2015-02-26,25.29,25.66,24.14,25.57,73769,0
2015-02-27,25.45,26.28,24.87,24.88,81113,0
2015-03-02,25.1,25.8,24.92,25.41,76800,0
2015-03-03,25.6,25.71,24.98,25.16,52000,0
2015-03-04,25.14,25.46,24.76,24.98,71500,0
2015-03-05,24.89,25.39,24.89,25,36400,0
2015-03-06,24.72,25.49,24.72,25,71900,0
2015-03-09,25.13,25.2,24.71,25.01,27500,0
2015-03-10,25,25.41,24.73,25.14,27200,0
2015-03-11,25.26,25.69,25,25.53,23200,0
2015-03-12,25.55,26.77,25.55,26.72,27700,0
2015-03-13,26.76,26.76,25.19,25.49,45500,0
2015-03-16,25.25,25.28,25,25.19,35200,0
2015-03-17,24.96,25.45,24.72,25,27200,0
2015-03-18,25.04,25.74,25.01,25.18,49000,0
2015-03-19,25.3,26.53,25.28,25.86,32300,0
2015-03-20,26,27.07,26,26.63,46300,0
2015-03-23,26.63,26.68,24.81,25.18,55700,0
2015-03-24,25.11,26.85,25.11,26.71,55300,0
2015-03-25,26.68,26.69,25.25,25.37,93800,0
2015-03-26,25.33,26.03,25.25,25.84,18200,0
2015-03-27,25.75,26.32,25.25,25.31,58800,0
2015-03-30,25.34,25.72,25.32,25.51,74800,0
2015-03-31,25.29,26.19,25.25,25.9,84200,0
2015-04-01,25.52,25.89,25.25,25.78,60100,0
2015-04-02,25.71,26.39,25.25,25.28,71800,0
2015-04-06,25.25,26.19,25.25,26.16,62100,0
2015-04-07,26.32,26.97,26.17,26.52,43246,0
2015-04-08,26.65,27.92,26.62,27.55,72000,0
2015-04-09,27.83,28,26.88,27.04,123504,0
2015-04-10,27.6,31.38,27.49,30.96,227200,0
2015-04-13,31.45,33.45,31.43,31.82,234700,0
2015-04-14,31.7,33.44,31.7,33.22,166800,0
2015-04-15,32.71,32.86,31.5,32.04,127170,0
2015-04-16,31.96,32.43,31.45,31.92,149976,0
2015-04-17,31.55,31.91,30.68,31.41,156000,0
2015-04-20,31.39,33.02,31.39,32.26,131455,0
2015-04-21,32.54,32.62,31.24,31.38,48149,0
2015-04-22,31.31,31.84,30.9,31.37,69285,0
2015-04-23,31.36,32.3,30.8,31.04,184300,0
2015-04-24,31.16,32.42,31.16,32.1,101000,0
2015-04-27,32.09,33.05,31.21,31.39,140100,0
2015-04-28,31.5,32.71,31.23,32.46,84800,0
2015-04-29,32.29,32.29,31.06,31.06,34500,0
2015-04-30,31,31.15,29.99,30.4,69600,0
2015-05-01,30.41,30.68,30.02,30.65,31400,0
2015-05-04,30.32,31.23,30.03,30.08,54000,0
2015-05-05,30.18,30.5,30,30.32,56800,0
2015-05-06,30.49,30.66,29.82,30.46,50466,0
2015-05-07,30.5,30.8,29.99,30.58,77042,0
2015-05-08,30.88,30.88,30.23,30.64,46400,0
2015-05-11,30.55,30.98,30.07,30.67,67300,0
2015-05-12,30.67,30.77,29.76,30.59,67815,0
2015-05-13,27.08,27.25,23.92,24.5,470700,0
2015-05-14,24.53,24.65,24.07,24.4,156900,0
2015-05-15,24.42,25.22,24.27,25.01,122221,0
2015-05-18,25.02,25.14,24.19,24.32,137500,0
2015-05-19,24.39,24.8,24.35,24.71,83130,0
2015-05-20,24.7,24.87,24.18,24.26,59500,0
2015-05-21,24.32,24.73,24.11,24.51,66200,0
2015-05-22,24.4,24.69,24.16,24.55,76000,0
2015-05-26,24.17,24.76,24.14,24.3,77010,0
2015-05-27,24.3,24.42,23.44,23.63,103400,0
2015-05-28,23.54,23.74,23.09,23.35,55151,0
2015-05-29,23.33,23.48,22.96,23.29,74700,0
2015-06-01,23.33,23.71,23.05,23.26,51211,0
2015-06-02,23.15,23.75,23.14,23.33,35015,0
2015-06-03,23.38,23.75,23.22,23.47,33700,0
2015-06-04,23.38,23.46,23.18,23.26,54600,0
2015-06-05,23.16,23.41,23.02,23.18,65300,0
2015-06-08,23.12,23.25,23.05,23.1,79100,0
2015-06-09,23.05,23.19,22.81,23.07,100366,0
2015-06-10,23.34,23.89,23.22,23.46,66103,0
2015-06-11,23.63,23.69,23.04,23.22,58550,0
2015-06-12,23.15,23.66,23.08,23.53,30700,0
2015-06-15,23.3,23.71,23.2,23.65,39700,0
2015-06-16,23.66,24.31,23.45,24.22,53500,0
2015-06-17,24.28,24.5,23.77,23.85,59300,0
2015-06-18,24.21,24.43,23.99,24.27,52600,0
2015-06-19,24.08,24.35,23.44,23.85,87200,0
2015-06-22,23.89,24.16,23.27,24.08,56800,0
2015-06-23,24.29,24.66,23.55,24.58,40400,0
2015-06-24,24.42,24.76,23.55,23.66,51200,0
2015-06-25,23.78,24.66,23.61,24.59,73300,0
2015-06-26,24.67,24.9,23.67,23.85,146700,0
2015-06-29,23.84,26.24,23.66,25.91,140000,0
2015-06-30,26.26,26.68,25.48,25.67,135043,0
2015-07-01,25.78,26.92,25.77,26.64,115400,0
2015-07-02,26,26.69,24.36,24.51,93300,0
2015-07-06,24.4,25.21,24.06,24.86,112400,0
2015-07-07,24.5,24.5,23.61,24.27,88300,0
2015-07-08,24,24.54,23.56,23.72,88600,0
2015-07-09,23.82,24.64,23.82,24.22,42000,0
2015-07-10,24.44,24.44,24.17,24.34,24400,0
2015-07-13,24.33,24.74,24.08,24.39,32200,0
2015-07-14,24.72,25.55,24.31,25.17,176747,0
2015-07-15,25.11,25.33,23.42,23.73,131299,0
2015-07-16,24.1,24.82,23.93,24.78,50700,0
2015-07-17,24.84,24.9,24.41,24.55,43000,0
2015-07-20,24.63,24.86,24.03,24.32,78300,0
2015-07-21,24.25,24.25,23.43,23.59,35100,0
2015-07-22,23.66,23.81,23.48,23.52,42600,0
2015-07-23,23.5,23.94,23.48,23.52,44700,0
2015-07-24,23.49,23.69,23.19,23.51,93500,0
2015-07-27,23.44,23.58,22.91,23.44,49600,0
2015-07-28,23.5,23.75,22.98,23.64,48000,0
2015-07-29,23.64,23.86,23.14,23.26,78100,0
2015-07-30,23.24,24.25,23.14,24.01,72300,0
2015-07-31,24.03,25.04,23.81,23.95,84600,0
2015-08-03,23.9,24.31,22.94,23.41,62225,0
2015-08-04,23.34,23.99,23.01,23.19,73600,0
2015-08-05,23.31,24.71,23.31,24.6,80200,0
2015-08-06,24.98,27,24.31,26.12,124386,0
2015-08-07,25.94,26.14,23.94,24.05,119500,0
2015-08-10,24.09,24.99,24.09,24.27,45700,0
2015-08-11,24.19,24.57,23.88,24.53,44536,0
2015-08-12,24.46,24.81,24.01,24.72,47500,0
2015-08-13,24.71,25.52,24.56,25.01,62900,0
2015-08-14,24.9,25.65,24.7,25.44,43400,0
2015-08-17,25.25,25.49,24.92,25.39,54500,0
2015-08-18,25.44,25.44,24.72,24.91,43500,0
2015-08-19,24.8,24.94,23.91,24.01,47900,0
2015-08-20,23.83,24,23.21,23.22,41300,0
2015-08-21,22.82,24.05,22.39,23.74,113200,0
2015-08-24,22.76,24.06,22.67,23.02,87024,0
2015-08-25,23.77,23.8,22.66,22.86,102300,0
2015-08-26,23.24,23.5,22.88,23.37,54200,0
2015-08-27,23.44,23.62,23,23.16,52700,0
2015-08-28,23.13,24.01,23.13,23.41,45500,0
2015-08-31,23.43,23.99,23.1,23.62,42300,0
2015-09-01,23.32,23.87,23.12,23.2,46100,0
2015-09-02,23.32,23.37,22.86,23.13,44600,0
2015-09-03,23.26,23.37,23,23.13,26200,0
2015-09-04,22.76,23.25,22.76,23.06,33800,0
2015-09-08,23.29,23.61,23.16,23.32,33400,0
2015-09-09,23.37,23.45,23,23.05,47100,0
2015-09-10,22.98,23.37,22.83,23.03,21121,0
2015-09-11,22.87,23.05,21.81,22.01,48100,0
2015-09-14,21.83,22.09,21.36,21.82,110200,0
2015-09-15,21.96,22.28,21.55,21.63,29900,0
2015-09-16,21.75,22.56,21.75,22.45,80100,0
2015-09-17,22.55,22.55,22.16,22.19,75082,0
2015-09-18,21.94,22.02,20.32,20.95,101000,0
2015-09-21,20.95,21.35,20.91,21.01,31500,0
2015-09-22,20.8,21.04,20.75,21.02,37700,0
2015-09-23,21.15,21.24,20.62,20.76,87845,0
2015-09-24,20.75,20.81,20.28,20.42,51852,0
2015-09-25,20.55,20.55,19.64,19.68,65100,0
2015-09-28,19.58,19.58,19.07,19.32,46261,0
2015-09-29,19.34,19.56,18.95,19.14,39500,0
2015-09-30,19.28,20.26,19.22,20.07,54800,0
2015-10-01,20.05,20.33,19.71,19.99,51600,0
2015-10-02,19.88,20.12,19.59,19.78,39400,0
2015-10-05,20.02,20.87,20.02,20.74,39517,0
2015-10-06,20.71,20.87,20.51,20.63,37100,0
2015-10-07,20.84,21.42,20.54,21.39,68300,0
2015-10-08,21.37,21.9,21.36,21.63,50400,0
2015-10-09,21.75,21.86,21.49,21.77,29300,0
2015-10-12,21.87,21.87,20.96,21.24,35834,0
2015-10-13,20.96,21.19,20.65,20.7,18300,0
2015-10-14,20.85,20.85,19.9,19.98,20700,0
2015-10-15,19.97,20.75,19.7,20.66,33800,0
2015-10-16,20.77,20.85,19.98,20.16,25200,0
2015-10-19,20.15,20.64,19.96,20.45,33729,0
2015-10-20,20.55,20.91,20.37,20.85,20991,0
2015-10-21,20.93,21.75,20.74,21.34,80200,0
2015-10-22,21.47,22.08,21.19,21.95,30900,0
2015-10-23,22.3,22.79,22.03,22.65,29200,0
2015-10-26,22.66,22.71,21.44,21.56,15500,0
2015-10-27,21.59,21.76,20.78,20.92,23000,0
2015-10-28,21.07,22.11,20.91,22.08,31400,0
2015-10-29,21.89,22.12,21.09,21.51,36600,0
2015-10-30,21.38,21.79,21.11,21.64,25500,0
2015-11-02,21.64,22.88,21.56,22.45,28271,0
2015-11-03,22.48,22.69,21.82,22.54,40100,0
2015-11-04,22.84,23.33,22.52,23.28,48775,0
2015-11-05,20.01,20.87,17.57,18.16,99900,0
2015-11-06,18.3,21.27,18.25,21.17,89100,0
2015-11-09,21.02,21.04,19.88,20.23,43794,0
2015-11-10,20.07,20.07,19.15,19.28,75800,0
2015-11-11,19.26,19.26,17.58,17.65,76700,0
2015-11-12,17.5,17.5,16.06,16.28,92100,0
2015-11-13,16.25,16.86,16,16.13,130500,0
2015-11-16,16.27,16.63,16,16.29,70800,0
2015-11-17,16.26,16.39,16,16.21,82400,0
2015-11-18,16.2,16.43,16.06,16.09,63500,0
2015-11-19,16.06,16.17,15.62,15.68,46000,0
2015-11-20,15.78,15.94,15.5,15.59,61100,0
2015-11-23,15.47,15.71,15.4,15.51,69900,0
2015-11-24,15.46,15.79,15.46,15.7,70300,0
2015-11-25,15.76,16.69,15.64,16.62,115300,0
2015-11-27,16.61,16.99,16.61,16.75,42800,0
2015-11-30,16.84,17.1,16.63,16.74,152000,0
2015-12-01,16.76,17.02,16.7,16.75,69805,0
2015-12-02,16.68,17,16.38,16.44,62135,0
2015-12-03,16.51,16.73,16.1,16.26,81155,0
2015-12-04,16.24,16.4,15.77,15.83,76500,0
2015-12-07,15.83,16.2,15.7,15.77,80900,0
2015-12-08,15.7,15.7,15.25,15.26,58339,0
2015-12-09,15.28,15.69,15.25,15.57,67600,0
2015-12-10,15.79,16.24,15.59,15.92,40200,0
2015-12-11,15.89,15.96,15.25,15.54,96900,0
2015-12-14,15.43,15.71,15.28,15.36,90687,0
2015-12-15,15.47,15.51,14.77,14.96,49500,0
2015-12-16,14.95,15.45,14.88,15.42,37700,0
2015-12-17,15.57,15.97,15.51,15.61,85500,0
2015-12-18,15.5,15.67,14.83,15.15,153100,0
2015-12-21,15.16,15.81,15.15,15.81,65200,0
2015-12-22,15.88,16.33,15.78,16.29,36657,0
2015-12-23,16.46,16.81,16.46,16.59,23800,0
2015-12-24,16.52,16.859,16.465,16.62,9690,0
2015-12-28,16.59,16.59,16.13,16.28,49531,0
2015-12-29,16.35,16.55,16.21,16.45,40206,0
2015-12-30,16.41,16.48,16.21,16.26,24761,0
2015-12-31,16.23,16.38,16.13,16.22,46016,0
2016-01-04,15.95,16.21,15.485,16.12,47640,0
2016-01-05,16.15,16.19,15.91,16.12,45877,0
2016-01-06,15.82,16.05,15.5,15.77,34834,0
2016-01-07,15.49,15.59,14.99,15.13,43410,0
2016-01-08,15.19,15.31,14.62,14.69,33245,0
2016-01-11,14.72,14.72,14.02,14.2,21591,0
2016-01-12,14.26,14.31,13.63,14.2,31978,0
2016-01-13,14.33,14.4299,13.33,13.45,47991,0
2016-01-14,13.47,14.13,13.2995,13.81,45888,0
2016-01-15,13.4,13.4,12.65,12.98,63237,0
2016-01-19,13.09,13.09,12.59,12.89,47500,0
2016-01-20,12.61,13.85,12.28,13.77,69068,0
2016-01-21,13.77,14.1299,13.49,13.65,50291,0
2016-01-22,13.96,14.29,13.48,13.83,33370,0
2016-01-25,13.75,13.9,13.46,13.72,28621,0
2016-01-26,13.91,14.6,13.91,14.38,29635,0
2016-01-27,14.4,14.51,13.9,14.04,53060,0
2016-01-28,14.19,14.57,14.19,14.41,51702,0
2016-01-29,14.44,14.93,14.44,14.8,44564,0
2016-02-01,14.71,14.71,14.04,14.56,42439,0
2016-02-02,14.35,14.35,13.659,13.86,54995,0
2016-02-03,14,14.5866,13.48,14.23,33745,0
2016-02-04,14.15,14.9,14.15,14.2,18738,0
2016-02-05,14.15,14.2,13.64,13.67,34844,0
2016-02-08,13.45,13.45,12.9,13.37,28215,0
2016-02-09,13.19,13.33,12.795,13.15,37102,0
2016-02-10,13.32,13.74,12.96,12.97,35119,0
2016-02-11,12.75,13.48,12.33,13.11,60595,0
2016-02-12,13.23,13.51,13.05,13.1,23302,0
2016-02-16,13.33,13.65,13.29,13.6,21964,0
2016-02-17,13.74,14.28,13.65,13.74,61197,0
2016-02-18,13.72,14.1,13.7,14.03,36945,0
2016-02-19,13.95,14.07,13.52,13.53,24874,0
2016-02-22,13.63,14.215,13.63,14.05,36994,0
2016-02-23,14.06,14.25,13.5,13.53,31580,0
2016-02-24,13.4,13.85,13.23,13.77,15491,0
2016-02-25,13.89,13.97,13.38,13.7,31546,0
2016-02-26,13.83,14.28,13.83,14.12,17598,0
2016-02-29,14.09,14.61,14.06,14.38,37776,0
2016-03-01,14.36,15.2,14.29,15.02,29297,0
2016-03-02,14.96,15.47,14.96,15.34,21513,0
2016-03-03,15.37,15.77,15,15.33,35743,0
2016-03-04,15.41,15.77,14.96,15.07,18738,0
2016-03-07,15.36,15.6078,14.95,15.07,33360,0
2016-03-08,14.82,15.1599,14.35,14.42,39053,0
2016-03-09,14.51,14.69,14.41,14.46,28178,0
2016-03-10,14.55,14.55,13.82,13.89,23013,0
2016-03-11,14.1,14.68,14.1,14.62,23660,0
2016-03-14,14.52,15.05,14.44,14.93,46701,0
2016-03-15,14.8,14.9,13.52,13.98,84883,0
2016-03-16,13.88,14.16,13.87,14,42214,0
2016-03-17,14.02,15.78,14.02,15.78,47345,0
2016-03-18,15.88,17.07,15.67,16.98,80240,0
2016-03-21,16.84,17.12,16.53,16.97,31222,0
2016-03-22,16.85,16.91,16.41,16.46,27431,0
2016-03-23,16.37,16.61,15.7691,15.92,39527,0
2016-03-24,15.7,15.81,15.16,15.37,62676,0
2016-03-28,15.38,15.94,15.115,15.53,24124,0
2016-03-29,15.54,16.27,15.36,16.09,33035,0
2016-03-30,16.27,16.57,15.95,16.03,67422,0
2016-03-31,16.01,16.13,15.23,15.25,68190,0
2016-04-01,15.25,15.63,14.81,14.94,20854,0
2016-04-04,14.9,15,14.41,14.47,30447,0
2016-04-05,14.29,14.56,14.13,14.44,40883,0
2016-04-06,14.4,14.58,14.22,14.49,22856,0
2016-04-07,14.42,14.82,14.42,14.54,25881,0
2016-04-08,14.76,14.89,14.2,14.39,33200,0
2016-04-11,14.39,14.8285,14.3,14.32,32370,0
2016-04-12,14.24,14.855,14.24,14.63,37335,0
2016-04-13,14.8,15.216,14.8,15.06,49999,0
2016-04-14,15.08,15.38,15.08,15.22,12857,0
2016-04-15,15.4,15.675,14.93,14.97,37546,0
2016-04-18,14.85,15.49,14.85,15.3,35880,0
2016-04-19,15.3,15.96,15.08,15.69,62969,0
2016-04-20,15.69,16.225,15.69,16.13,14541,0
2016-04-21,16.12,16.2,15.99,16.11,12494,0
2016-04-22,16.1,16.3,16.03,16.24,17124,0
2016-04-25,16.09,16.2,15.69,16.06,20861,0
2016-04-26,16.19,16.36,16.05,16.1,46930,0
2016-04-27,16.03,16.35,16.03,16.14,29926,0
2016-04-28,16.26,16.65,16.19,16.25,18958,0
2016-04-29,16.17,16.517,15.795,15.91,26893,0
2016-05-02,16.07,16.14,15.8,15.98,23422,0
2016-05-03,15.81,15.96,15.5738,15.8,26766,0
2016-05-04,15.68,16.19,15.63,15.74,27918,0
2016-05-05,15.91,15.91,15.665,15.75,37537,0
2016-05-06,15.56,15.94,15.53,15.78,32496,0
2016-05-09,15.75,16.26,15.63,15.92,32052,0
2016-05-10,15.95,16.75,15.624,16.71,44931,0
2016-05-11,16.75,17.1,16.74,16.98,26857,0
2016-05-12,17.13,17.39,16.79,16.92,42143,0
2016-05-13,16.79,17.5,16.79,17.4,34255,0
2016-05-16,17.39,17.55,17.16,17.47,29629,0
2016-05-17,17.47,17.53,16.34,16.64,47433,0
2016-05-18,16.59,17.47,16.59,17.35,40946,0
2016-05-19,17.26,17.535,17.009,17.23,34788,0
2016-05-20,17.35,17.55,17.1,17.31,24726,0
2016-05-23,17.36,17.375,17.05,17.05,25216,0
2016-05-24,17.22,17.4,16.97,17.25,45342,0
2016-05-25,16.19,17.27,15.63,17.07,27374,0
2016-05-26,17.07,17.24,16.66,16.83,66763,0
2016-05-27,16.9,16.9,16.66,16.72,24778,0
2016-05-31,16.78,16.97,16.73,16.9,70024,0
2016-06-01,16.92,17.45,16.69,17.18,49549,0
2016-06-02,17.13,17.43,16.9,17.3,28602,0
2016-06-03,17.37,17.37,17.17,17.27,19699,0
2016-06-06,17.23,17.995,17.19,17.89,35308,0
2016-06-07,17.97,17.97,17.65,17.68,28595,0
2016-06-08,17.68,17.78,17.45,17.46,38340,0
2016-06-09,17.28,17.49,17.09,17.31,25298,0
2016-06-10,17.49,19.15,17.49,19.06,115598,0
2016-06-13,19.07,19.63,18.98,19.33,76901,0
2016-06-14,19.41,19.575,18.95,19.48,57775,0
2016-06-15,19.41,19.58,19.16,19.3,34891,0
2016-06-16,19.28,20.19,19.25,20.14,44868,0
2016-06-17,20.18,20.79,20.1001,20.58,83171,0
2016-06-20,20.82,21.18,20.32,20.61,100041,0
2016-06-21,20.61,20.695,20.22,20.64,46237,0
2016-06-22,20.67,20.82,20.225,20.34,48478,0
2016-06-23,20.35,21,20.22,20.69,41944,0
2016-06-24,19.78,19.78,18.93,19.22,78916,0
2016-06-27,19,19.2,18.32,18.55,95030,0
2016-06-28,18.71,19.24,18.71,18.99,37773,0
2016-06-29,19.2,19.81,19.13,19.52,41146,0
2016-06-30,19.48,19.81,19.37,19.78,36123,0
2016-07-01,19.69,20.39,19.56,19.62,21129,0
2016-07-05,19.36,19.45,18.99,19.09,22999,0
2016-07-06,19,19.46,19,19.38,22970,0
2016-07-07,19.44,19.75,19.24,19.49,21563,0
2016-07-08,19.68,19.85,19.5701,19.78,47681,0
2016-07-11,19.85,20.01,19.73,19.91,20821,0
2016-07-12,20,20.09,19.89,19.9,75511,0
2016-07-13,19.96,20,19.4,19.54,74755,0
2016-07-14,19.68,19.71,19.41,19.43,30112,0
2016-07-15,19.62,19.74,19.3,19.46,59060,0
2016-07-18,19.55,19.56,19.27,19.47,58673,0
2016-07-19,19.38,19.89,19.36,19.83,29724,0
2016-07-20,19.92,20.5499,19.71,20.37,19986,0
2016-07-21,20.39,20.69,20.06,20.1,28578,0
2016-07-22,20.02,20.42,19.88,20.29,9225,0
2016-07-25,20.27,20.27,19.37,19.56,19285,0
2016-07-26,19.58,19.94,19.54,19.86,23488,0
2016-07-27,19.94,20.52,19.93,20.4,20613,0
2016-07-28,20.32,20.465,19.9701,20,49141,0
2016-07-29,19.97,19.97,19.34,19.34,34124,0
2016-08-01,19.35,19.52,19.335,19.48,35450,0
2016-08-02,19.44,19.5,19.02,19.02,18806,0
2016-08-03,19,19.41,18.78,19.06,38081,0
2016-08-04,19.14,19.4999,18.96,19.22,97779,0
2016-08-05,19.75,21.5,19.75,20.67,114620,0
2016-08-08,20.65,20.68,20.17,20.51,124342,0
2016-08-09,20.61,22.985,20.41,22.94,255002,0
2016-08-10,22.88,22.99,22.32,22.87,38777,0
2016-08-11,23.04,23.26,22.42,22.45,44643,0
2016-08-12,22.38,22.55,21.9701,22.42,41274,0
2016-08-15,22.57,22.75,22.21,22.23,37673,0
2016-08-16,22.19,22.4,21.93,22.08,33297,0
2016-08-17,22.11,22.76,22.048,22.42,54231,0
2016-08-18,22.55,22.97,22.29,22.36,70337,0
2016-08-19,22.37,22.68,22.03,22.5,38759,0
2016-08-22,22.44,22.94,22.25,22.77,38515,0
2016-08-23,22.79,23.16,22.79,22.89,39769,0
2016-08-24,22.77,22.8424,22.44,22.5,28072,0
2016-08-25,22.52,22.92,22.2,22.83,34003,0
2016-08-26,22.83,23.24,22.8,23.04,30367,0
2016-08-29,23.16,23.29,22.71,23.06,85831,0
2016-08-30,23.0001,24.86,23.0001,23.9,118515,0
2016-08-31,23.98,23.98,23.11,23.74,57575,0
2016-09-01,23.72,23.86,22.8584,23.33,59745,0
2016-09-02,23.39,24.44,23.32,24.41,58259,0
2016-09-06,24.29,24.56,23.12,23.2,48930,0
2016-09-07,23.19,23.435,23.08,23.28,50612,0
2016-09-08,23.26,23.88,22.95,23.1,91526,0
2016-09-09,22.87,23.145,22.06,22.08,94591,0
2016-09-12,22,22.0338,21.52,21.77,118599,0
2016-09-13,21.72,21.8685,21.24,21.72,147950,0
2016-09-14,21.76,22.1,21.54,21.87,37159,0
2016-09-15,21.92,22.17,21.7701,21.95,43770,0
2016-09-16,21.94,22.52,21.63,21.73,108574,0
2016-09-19,21.77,21.95,21.35,21.78,148219,0
2016-09-20,21.92,22.13,21.52,21.61,86969,0
2016-09-21,21.64,21.972,21.64,21.83,85361,0
2016-09-22,22,23.21,21.86,23.02,74503,0
2016-09-23,23.1,23.1,22.33,22.51,78833,0
2016-09-26,22.48,22.68,22.26,22.32,66693,0
2016-09-27,22.16,22.27,21.84,22.12,70891,0
2016-09-28,22,22.48,21.92,22.33,71141,0
2016-09-29,22.34,22.34,21.78,21.81,26973,0
2016-09-30,21.83,22.97,21.42,22.84,110366,0
2016-10-03,22.67,22.73,21.79,22.09,46471,0
2016-10-04,22.1,22.31,21.7601,21.85,41637,0
2016-10-05,22.03,22.74,22.03,22.66,42883,0
2016-10-06,22.75,22.75,21.83,22.08,51059,0
2016-10-07,21.98,21.98,21.36,21.7,58637,0
2016-10-10,21.84,22.36,21.78,21.98,73068,0
2016-10-11,21.99,21.99,21,21.04,58240,0
2016-10-12,21.09,21.5,20.81,21.37,71638,0
2016-10-13,21.21,21.21,20.57,20.76,55917,0
2016-10-14,20.92,21.48,20.611,21.37,49469,0
2016-10-17,21.37,21.44,21.12,21.16,45000,0
2016-10-18,21.09,21.37,20.1,20.65,70858,0
2016-10-19,20.66,21.1,20.2678,20.89,29514,0
2016-10-20,20.78,21.06,20.55,20.66,53500,0
2016-10-21,20.36,20.77,20.29,20.42,39357,0
2016-10-24,20.44,20.72,20.25,20.31,32699,0
2016-10-25,20.31,20.36,19.47,19.6,39667,0
2016-10-26,19.56,20.02,19.46,19.55,47609,0
2016-10-27,19.69,19.77,19.27,19.42,33059,0
2016-10-28,19.49,20.08,19.03,19.11,31391,0
2016-10-31,19.29,19.33,18.9635,19.04,43783,0
2016-11-01,19.02,19.56,18.98,19.29,62752,0
2016-11-02,19.26,19.66,19.15,19.35,91680,0
2016-11-03,19.37,19.5584,18.7,18.8,63891,0
2016-11-04,20,22.2,20,22.09,116325,0
2016-11-07,22.62,22.62,21.51,22.4,106250,0
2016-11-08,22.27,22.95,22.27,22.54,59887,0
2016-11-09,22.38,24.21,22.38,23.65,92551,0
2016-11-10,24.05,25.695,23.89,25.51,109613,0
2016-11-11,25.33,25.69,25,25.48,114531,0
2016-11-14,25.79,27.15,25.79,26.25,95287,0
2016-11-15,25.99,26.15,25.19,25.21,63790,0
2016-11-16,24.83,26.1,24.62,25.49,135364,0
2016-11-17,25.62,25.96,25.08,25.82,130365,0
2016-11-18,25.71,26.34,25.71,26.24,111487,0
2016-11-21,26.42,27.09,25.66,27.08,111172,0
2016-11-22,27.14,27.645,26.82,27.59,50899,0
2016-11-23,27.73,28.4299,27.39,28.22,56191,0
2016-11-25,28.14,28.35,28.1,28.26,21858,0
2016-11-28,27.98,29.03,27.77,28.48,112954,0
2016-11-29,28.59,29.64,28.59,29.04,106666,0
2016-11-30,29.35,29.6599,28.27,28.6,99631,0
2016-12-01,28.75,29.6,28.74,29.01,103014,0
2016-12-02,28.94,29.55,28.865,29.32,51388,0
2016-12-05,29.54,29.99,29.39,29.46,85135,0
2016-12-06,28.46,28.46,25.19,27.56,146674,0
2016-12-07,27.56,28.43,27.245,28.33,103539,0
2016-12-08,28.25,28.99,28.06,28.5,70503,0
2016-12-09,28.62,28.63,27.81,27.96,61780,0
2016-12-12,28.08,28.08,27.21,27.32,141472,0
2016-12-13,27.4,27.52,26.8,27.2,109000,0
2016-12-14,27.16,27.72,26.805,26.85,85310,0
2016-12-15,26.84,27.17,26.58,26.64,61597,0
2016-12-16,26.75,26.94,26.03,26.14,175364,0
2016-12-19,26.23,26.89,26.11,26.44,59201,0
2016-12-20,26.71,27.79,26.68,27.5,94202,0
2016-12-21,27.69,27.69,26.44,26.81,128546,0
2016-12-22,26.7,26.92,25.99,26,100694,0
2016-12-23,26.08,27.07,25.93,26.96,51561,0
2016-12-27,26.81,27.1234,26.33,26.35,45064,0
2016-12-28,26.25,26.34,25.8698,26,38216,0
2016-12-29,26.02,26.26,25.81,26.06,66593,0
2016-12-30,26.09,26.09,25.3919,25.56,47281,0
2017-01-03,26.12,27,25.56,26.19,161917,0
2017-01-04,26.32,26.32,25.68,26.1,74007,0
2017-01-05,26.04,26.1,25.21,25.52,54030,0
2017-01-06,25.48,25.66,25.28,25.3,158029,0
2017-01-09,25.06,25.15,24.34,24.35,82363,0
2017-01-10,24.23,25.4901,24.23,25.31,64377,0
2017-01-11,25.42,27.17,25.26,27.04,120201,0
2017-01-12,26.9,27.25,26.355,27.24,116396,0
2017-01-13,27.34,28.423,27.34,28.1,127767,0
2017-01-17,27.99,28.1,27.64,27.9,176590,0
2017-01-18,27.99,28.29,27.9,28.06,91632,0
2017-01-19,28.05,28.11,27.895,28.01,68600,0
2017-01-20,28.1,28.68,27.93,28.64,141635,0
2017-01-23,28.59,29.58,28.41,29.53,131322,0
2017-01-24,29.63,30.86,29.38,30.64,112269,0
2017-01-25,30.98,31.47,30.64,31.09,315277,0
2017-01-26,31,31.24,29.4,29.51,81287,0
2017-01-27,29.62,30.05,29.18,29.31,65156,0
2017-01-30,29.44,30.58,29.11,29.75,112343,0
2017-01-31,29.56,29.75,28.6397,29.63,71816,0
2017-02-01,29.79,30.06,29.51,29.75,76563,0
2017-02-02,29.67,30.005,29.15,29.64,54709,0
2017-02-03,29.66,30.095,29.39,30.02,58660,0
2017-02-06,29.68,30.76,29.68,30.24,77149,0
2017-02-07,30.48,30.55,29.9,30.01,45521,0
2017-02-08,30,30,29.2,29.76,68772,0
2017-02-09,30.01,30.7429,30.01,30.37,58781,0
2017-02-10,30.54,30.73,30.0401,30.31,63024,0
2017-02-13,30.59,31.33,30.59,30.99,56023,0
2017-02-14,30.96,30.96,30.46,30.75,59080,0
2017-02-15,30.61,31.01,30.28,30.89,41221,0
2017-02-16,30.76,30.76,30.12,30.46,34401,0
2017-02-17,30.44,30.92,30.1134,30.74,47366,0
2017-02-21,30.96,31.23,30.61,31.18,32551,0
2017-02-22,31.09,31.9,30.74,31.4,48645,0
2017-02-23,31.51,31.78,30.9,31.3,71178,0
2017-02-24,31.07,31.2368,30.45,30.72,68918,0
2017-02-27,30.68,31.55,30.68,31.44,42717,0
2017-02-28,31.34,31.7321,30.8,30.81,81977,0
2017-03-01,31,31.44,30.635,30.87,114626,0
2017-03-02,30.95,30.99,30.6546,30.8,67070,0
2017-03-03,30.76,31.38,30.64,30.77,55526,0
2017-03-06,30.67,30.9076,30.22,30.43,76400,0
2017-03-07,28.55,33.65,28.52,32.18,292182,0
2017-03-08,31.87,31.87,29.5,30,197442,0
2017-03-09,29.7,30.83,29.2888,29.46,156637,0
2017-03-10,29.61,29.61,28.08,28.86,84377,0
2017-03-13,28.73,29.165,28.137,28.55,67603,0
2017-03-14,28.51,28.51,27.6501,27.68,57944,0
2017-03-15,27.79,28.92,27.67,28.82,101858,0
2017-03-16,28.88,29.33,27.98,29.29,187982,0
2017-03-17,29.29,30.19,28.71,28.89,241651,0
2017-03-20,29.15,29.15,28.2,28.67,55236,0
2017-03-21,28.78,28.87,27.43,27.62,91522,0
2017-03-22,27.62,27.62,26.461,27.17,124753,0
2017-03-23,27.88,29.97,27.88,28.7,146626,0
2017-03-24,28.68,28.68,27.65,27.9,61430,0
2017-03-27,27.23,28.01,26.9,27.86,71255,0
2017-03-28,27.6,29.13,27.6,28.65,118864,0
2017-03-29,28.64,29.05,28.42,28.54,79577,0
2017-03-30,28.5,28.71,28.4,28.66,88119,0
2017-03-31,28.58,29.15,28.33,28.79,97673,0
2017-04-03,28.93,28.93,27.27,28.12,106582,0
2017-04-04,27.97,28.39,27.62,28.12,165335,0
2017-04-05,28.47,28.86,28,28.16,117093,0
2017-04-06,28.23,28.78,28.03,28.42,81018,0
2017-04-07,28.4,28.77,28.15,28.75,81290,0
2017-04-10,28.95,29.45,28.77,29,120200,0
2017-04-11,29.01,29.8791,29.01,29.67,115551,0
2017-04-12,29.67,29.67,28.001,28.92,119727,0
2017-04-13,28.83,29.29,28.35,28.49,64327,0
2017-04-17,28.69,28.87,28.43,28.8,44376,0
2017-04-18,28.66,29.52,28.59,29.4,58610,0
2017-04-19,29.62,29.93,29.35,29.9,76031,0
2017-04-20,29.98,30.6699,29.86,30.51,109895,0
2017-04-21,30.63,30.63,29.29,29.45,89820,0
2017-04-24,30.19,30.55,29.79,30.05,71397,0
2017-04-25,30.27,30.73,29.55,29.91,198713,0
2017-04-26,29.95,30.66,29.57,30.4,211211,0
2017-04-27,30.5,31,29.82,30.15,65113,0
2017-04-28,30.16,30.4,29.32,29.39,75836,0
2017-05-01,29.68,30.4137,29.51,29.98,112022,0
2017-05-02,30.01,30.18,29.52,29.83,86077,0
2017-05-03,29.66,30.07,29.45,29.88,59502,0
2017-05-04,29.91,30.22,29.36,30.14,79912,0
2017-05-05,31.8,34.875,31.72,34.46,253436,0
2017-05-08,34.5,35.58,32.5,32.7,127430,0
2017-05-09,32.66,33.24,31.92,32.04,112725,0
2017-05-10,31.5,32,30.89,31.36,132472,0
2017-05-11,31.19,32.72,30.8801,32.45,76311,0
2017-05-12,32.46,32.75,31.67,32.15,62194,0
2017-05-15,32.24,33,31.83,32.29,58682,0
2017-05-16,32.59,32.59,31.78,32.55,56340,0
2017-05-17,32.07,32.54,30.9687,31.01,240081,0
2017-05-18,30.97,31.5,30.37,31.11,88459,0
2017-05-19,31.38,31.83,31,31.08,78639,0
2017-05-22,31.41,31.97,31.14,31.82,127506,0
2017-05-23,32,32.86,31.71,32.41,66081,0
2017-05-24,32.56,32.805,32.2,32.54,36224,0
2017-05-25,32.79,32.83,32.08,32.18,33038,0
2017-05-26,32.16,32.19,31.83,31.98,19667,0
2017-05-30,31.86,31.99,31.38,31.7,44306,0
2017-05-31,31.81,31.99,31.1422,31.81,32390,0
2017-06-01,31.46,32.16,31.46,32.04,57763,0
2017-06-02,32.12,34,32.12,32.88,93690,0
2017-06-05,32.8,33.11,32.33,32.41,24728,0
2017-06-06,32.19,33.11,31.81,32.67,60178,0
2017-06-07,32.78,32.96,31.6501,32.01,36002,0
2017-06-08,31.96,33.03,31.65,32.55,36226,0
2017-06-09,32.4,33.22,32.4,32.95,61475,0
2017-06-12,32.96,33.41,32.32,32.77,94840,0
2017-06-13,32.8,33.46,32.51,32.87,40410,0
2017-06-14,32.75,33.37,32.3101,32.44,57188,0
2017-06-15,32.27,32.95,31.93,32.64,50605,0
2017-06-16,32.22,32.58,31.963,32.45,47899,0
2017-06-19,32.73,33.02,32.13,32.6,65433,0
2017-06-20,32.56,33.05,32.15,32.2,32078,0
2017-06-21,32.38,32.71,31.54,31.66,36771,0
2017-06-22,31.62,31.74,31.268,31.57,58329,0
2017-06-23,31.48,32.15,31.39,32.06,76142,0
2017-06-26,32.06,32.37,31.79,31.85,44235,0
2017-06-27,31.71,32.33,30.94,30.99,43314,0
2017-06-28,31.23,31.23,29.47,29.71,127672,0
2017-06-29,29.89,30.065,28.38,29.29,102467,0
2017-06-30,29.96,32.37,29.93,31.58,167271,0
2017-07-03,31.58,32.31,31.5,32.1,19614,0
2017-07-05,31.92,32.32,31.38,31.97,58326,0
2017-07-06,31.54,32.3,31.121,31.74,87860,0
2017-07-07,31.85,32.64,31.56,32.49,119579,0
2017-07-10,32.44,32.94,32.15,32.47,62758,0
2017-07-11,32.55,32.69,31.7844,32.52,38810,0
2017-07-12,32.71,33,32.325,32.52,39608,0
2017-07-13,32.53,32.53,32.12,32.48,40226,0
2017-07-14,32.5,33.02,32,32.03,32636,0
2017-07-17,32.04,32.58,31.76,32.34,39330,0
2017-07-18,32.24,32.24,31.76,31.99,15543,0
2017-07-19,32.04,32.2,31.6001,31.99,29689,0
2017-07-20,32.02,32.02,31.41,31.51,21982,0
2017-07-21,31.64,31.64,30.87,31.24,40222,0
2017-07-24,31.22,31.22,30.118,30.8,27189,0
2017-07-25,30.93,31.63,30.93,31.15,25140,0
2017-07-26,31.14,31.51,30.62,30.65,27813,0
2017-07-27,30.73,30.73,29.61,29.78,36186,0
2017-07-28,29.69,29.92,29.45,29.82,25801,0
2017-07-31,29.99,30.5,28.88,28.96,33250,0
2017-08-01,29.06,29.75,28.81,29.67,45703,0
2017-08-02,29.52,30.3,29.05,29.75,89464,0
2017-08-03,29.68,30,29.35,29.72,36289,0
2017-08-04,31,31,26.34,29.12,114717,0
2017-08-07,29.13,29.26,27.65,28.25,80906,0
2017-08-08,28.2,28.85,28.04,28.65,81528,0
2017-08-09,28.53,28.86,28.35,28.78,39315,0
2017-08-10,28.64,28.95,28.18,28.65,67940,0
2017-08-11,28.37,28.66,27.94,28.24,39774,0
2017-08-14,28.62,29.78,28.38,29.47,56317,0
2017-08-15,29.47,30.34,29.31,30.04,78589,0
2017-08-16,30.06,30.22,29.78,30.02,49912,0
2017-08-17,29.81,30.12,28.99,29.02,29342,0
2017-08-18,28.76,29,28.465,28.67,46287,0
2017-08-21,28.81,28.81,27.275,27.39,50940,0
2017-08-22,27.57,27.87,27.3,27.65,41250,0
2017-08-23,27.36,27.71,26.4975,26.93,25482,0
2017-08-24,26.95,27.28,26.12,26.24,42897,0
2017-08-25,26.33,26.76,25.81,26.26,49571,0
2017-08-28,26.16,26.97,26.16,26.37,55296,0
2017-08-29,26.23,26.75,25.93,26.66,44976,0
2017-08-30,26.71,27.96,26.57,27.72,66096,0
2017-08-31,27.86,28.22,27.32,27.5,45905,0
2017-09-01,27.67,27.87,27.28,27.76,24418,0
2017-09-05,27.8,28.04,27.28,27.75,38241,0
2017-09-06,27.86,27.9005,27.02,27.28,30785,0
2017-09-07,27.34,27.49,26.7,27.41,48174,0
2017-09-08,27.38,27.99,26.5401,27.67,55873,0
2017-09-11,27.89,28.5,27.61,28.44,68357,0
2017-09-12,28.66,29.6199,28.66,29.13,81742,0
2017-09-13,28.93,29.3,28.75,28.84,49420,0
2017-09-14,28.79,29.11,28.3836,28.67,49354,0
2017-09-15,28.7,29.06,28.26,28.99,81373,0
2017-09-18,29.18,29.664,29.18,29.36,33146,0
2017-09-19,29.4,30.64,29.115,29.96,61965,0
2017-09-20,29.98,30.4571,29.56,30.24,48795,0
2017-09-21,30.5,30.73,29.71,30.61,45773,0
2017-09-22,30.59,31.25,30.42,31.1,41865,0
2017-09-25,31.13,31.29,30.446,30.96,42479,0
2017-09-26,31.11,32.43,31.0807,32.31,49322,0
2017-09-27,32.32,33,31.55,32.55,58605,0
2017-09-28,32.52,32.7299,31.93,32.32,44240,0
2017-09-29,32.29,32.34,31.69,32.05,30355,0
2017-10-02,32.22,32.72,31.81,32.62,59253,0
2017-10-03,32.64,32.98,32.33,32.94,32792,0
2017-10-04,33,33.87,32.95,33.69,72994,0
2017-10-05,33.88,34.37,33.65,34.08,43492,0
2017-10-06,33.58,34.11,33.55,33.99,42211,0
2017-10-09,33.97,34.29,33.86,34.08,24825,0
2017-10-10,34.27,34.56,34.15,34.54,30936,0
2017-10-11,34.6,34.7397,34.05,34.3,30972,0
2017-10-12,34.22,34.67,34.14,34.42,43435,0
2017-10-13,34.5,34.62,33.91,34.32,36177,0
2017-10-16,34.38,34.6,34.15,34.39,31620,0
2017-10-17,33.78,33.78,32.65,33.65,126746,0
2017-10-18,33.57,33.72,33.41,33.63,40844,0
2017-10-19,33.35,34.31,33.21,34.09,35530,0
2017-10-20,34.42,34.795,34.2,34.42,44104,0
2017-10-23,34.65,34.65,33.88,34.07,27995,0
2017-10-24,34.29,35.24,34.1,34.98,40888,0
2017-10-25,35.03,35.4,34.755,35.02,50901,0
2017-10-26,35.22,35.55,33.88,34.14,37022,0
2017-10-27,34.26,34.62,33.4,34.02,32618,0
2017-10-30,33.68,33.865,33.21,33.35,29654,0
2017-10-31,33.33,34.02,32.88,32.97,55068,0
2017-11-01,33.17,33.27,32.29,32.66,65435,0
2017-11-02,31.45,32.745,31.05,32.49,65772,0
2017-11-03,32.38,32.38,29.08,29.11,54686,0
2017-11-06,29,29.905,27.27,29.34,148406,0
2017-11-07,29.34,29.67,28.64,29.01,174032,0
2017-11-08,29.92,30.51,29.51,29.63,67893,0
2017-11-09,29.38,29.38,27.3101,27.76,62434,0
2017-11-10,27.65,27.65,25.72,25.81,83379,0
