Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.77,24.99,24.75,24.91,8652,0
2005-02-28,25,25.5,24.91,24.95,19070,0
2005-03-01,25.38,25.86,25.03,25.47,18291,0
2005-03-02,25.25,25.48,25.02,25.16,11679,0
2005-03-03,25.17,25.5,25.14,25.21,15519,0
2005-03-04,25.74,25.74,25.2,25.5,6025,0
2005-03-07,25.25,25.36,24.97,24.99,5465,0
2005-03-08,24.81,25.44,24.76,25.14,14891,0
2005-03-09,25.09,25.35,24.82,24.82,7563,0
2005-03-10,25.15,25.37,24.76,24.76,6105,0
2005-03-11,25.19,25.19,24.79,25.1,9114,0
2005-03-14,24.75,25.39,24.75,25.11,15527,0
2005-03-15,25.39,25.5,25,25.28,7200,0
2005-03-16,25.21,25.27,24.71,24.82,16144,0
2005-03-17,24.66,24.82,24,24.25,10961,0
2005-03-18,24.49,24.49,23.88,24.35,76992,0
2005-03-21,24.25,24.49,24,24.49,7037,0
2005-03-22,24.5,24.63,24,24,3578,0
2005-03-23,24.01,24.15,23.9,23.95,18140,0
2005-03-24,23.99,23.99,23.76,23.76,12565,0
2005-03-28,23.66,24,23.66,23.95,10877,0
2005-03-29,23.95,23.95,23.69,23.79,4216,0
2005-03-30,23.7,23.96,23.7,23.95,5575,0
2005-03-31,23.95,23.97,23.75,23.95,16737,0
2005-04-01,23.75,23.97,23.12,23.5,18769,0
2005-04-04,23.12,23.95,23.12,23.95,7932,0
2005-04-05,23.62,23.83,23.03,23.31,5946,0
2005-04-06,23.75,23.75,23.07,23.07,3122,0
2005-04-07,23.1,23.49,23.07,23.47,8707,0
2005-04-08,23.44,23.81,23.02,23.26,24699,0
2005-04-11,23.26,23.38,22.6,22.72,9667,0
2005-04-12,22.5,23.6,22.32,23.14,10753,0
2005-04-13,23.49,23.62,22.71,22.8,5041,0
2005-04-14,22.6,22.75,22.49,22.49,5093,0
2005-04-15,22.79,22.84,22.22,22.28,11888,0
2005-04-18,22.6,22.7,22.04,22.54,13720,0
2005-04-19,22.12,23.02,22.12,22.82,9936,0
2005-04-20,22.37,23.13,22.14,22.14,12407,0
2005-04-21,22.47,22.81,22.18,22.5,12393,0
2005-04-22,22.17,22.21,21.82,22.01,31880,0
2005-04-25,21.83,22.19,21.83,22.15,17431,0
2005-04-26,22,22.17,22,22.1,6282,0
2005-04-27,22,22.05,22,22.02,4588,0
2005-04-28,22.01,22.16,21.85,21.92,21185,0
2005-04-29,21.9,21.91,21.75,21.9,16200,0
2005-05-02,21.95,21.95,21.75,21.95,10105,0
2005-05-03,21.95,21.98,21.81,21.91,4805,0
2005-05-04,22,22,21.82,21.85,3561,0
2005-05-05,21.95,22,21.89,21.99,15489,0
2005-05-06,22,22,21.85,21.85,5370,0
2005-05-09,21.83,21.96,21.82,21.95,5278,0
2005-05-10,21.85,21.85,21,21.21,43007,0
2005-05-11,21,21.06,20.8,21,16417,0
2005-05-12,20.99,21.05,20.95,20.95,9222,0
2005-05-13,20.95,21.05,20.8,20.8,4514,0
2005-05-16,20.87,21.01,20.78,20.88,15572,0
2005-05-17,20.99,22.47,20.95,22.37,75548,0
2005-05-18,22.5,23.05,22.5,22.81,17303,0
2005-05-19,23.11,23.17,22.82,22.82,17109,0
2005-05-20,23.05,23.05,22.95,22.95,5974,0
2005-05-23,22.9,22.9,22.37,22.45,21166,0
2005-05-24,22.58,22.93,22.58,22.65,6218,0
2005-05-25,22.3,23.45,22.3,23.06,27740,0
2005-05-26,23.32,23.38,22.92,23,12660,0
2005-05-27,22.9,24.29,22.38,23.54,44474,0
2005-05-31,23.53,24.18,23.25,24,38669,0
2005-06-01,24.36,24.49,24.19,24.49,10231,0
2005-06-02,24.07,24.2,24.06,24.1,15176,0
2005-06-03,24.05,24.05,23.65,23.99,13896,0
2005-06-06,24,24,23.52,23.56,16480,0
2005-06-07,23.99,24.24,23.6,23.85,20936,0
2005-06-08,23.85,23.98,23.82,23.85,8026,0
2005-06-09,23.5,24.03,23.49,24.02,15328,0
2005-06-10,24,24.1,23.95,23.96,41715,0
2005-06-13,24,24.1,23.82,24.01,16146,0
2005-06-14,23.8,24.11,23.8,23.87,6383,0
2005-06-15,24.1,24.12,23.85,24.01,10159,0
2005-06-16,24.36,24.36,23.53,23.73,14461,0
2005-06-17,24.12,24.14,23.33,23.67,27507,0
2005-06-20,23.64,23.64,23.5,23.6,9062,0
2005-06-21,23.52,23.72,23.52,23.6,2547,0
2005-06-22,23.65,24,23.17,23.41,32471,0
2005-06-23,23.25,23.69,22.71,22.82,11839,0
2005-06-24,22.74,22.74,21.51,21.77,49376,0
2005-06-27,21.43,22.25,21.43,21.96,31810,0
2005-06-28,21.96,22.34,21.5,22.24,22255,0
2005-06-29,22.38,22.4,22.05,22.28,12410,0
2005-06-30,22.39,23.04,22.25,22.26,12702,0
2005-07-01,22.23,22.83,22,22.83,39569,0
2005-07-05,22.83,22.83,22.07,22.75,40889,0
2005-07-06,22.75,22.86,22.25,22.54,71706,0
2005-07-07,22.43,22.67,22.03,22.22,27647,0
2005-07-08,22.61,23.3,22.03,23.27,11766,0
2005-07-11,23.15,24.98,23.15,24.4,34335,0
2005-07-12,24.08,24.5,23.19,23.98,34323,0
2005-07-13,24.11,24.37,24.11,24.17,3600,0
2005-07-14,24.43,24.43,22.87,23.11,8055,0
2005-07-15,22.84,23.2,22.84,23.2,3592,0
2005-07-18,23.01,23.08,22.55,23.03,6225,0
2005-07-19,23.31,23.83,22.92,23.37,6800,0
2005-07-20,22.87,23.57,22.52,23.57,5090,0
2005-07-21,23.42,23.5,22.84,22.94,3949,0
2005-07-22,23.03,24.25,23.03,24.1,5288,0
2005-07-25,24.5,24.5,23.53,23.75,10571,0
2005-07-26,23.79,23.79,23.11,23.47,2227,0
2005-07-27,23.2,23.21,22.77,22.98,2439,0
2005-07-28,23.2,23.5,22.89,23.29,6832,0
2005-07-29,23.38,23.86,22.65,23.45,10770,0
2005-08-01,23.5,23.86,22.96,23.4,7051,0
2005-08-02,23.4,24,23.07,24,4136,0
2005-08-03,24.29,24.29,23.59,23.66,14901,0
2005-08-04,23.46,23.54,22.9,22.96,3926,0
2005-08-05,23.56,23.56,22.63,22.94,6767,0
2005-08-08,22.87,22.87,22.37,22.37,10201,0
2005-08-09,22.57,22.57,22.18,22.34,1116,0
2005-08-10,22,22.47,21.7,21.75,5806,0
2005-08-11,21.62,21.73,21.54,21.63,8746,0
2005-08-12,21.54,21.65,21.34,21.43,10093,0
2005-08-15,21.36,21.59,21.2,21.47,24355,0
2005-08-16,21.74,21.74,20.87,21.11,20824,0
2005-08-17,21.25,21.59,21.1,21.42,39310,0
2005-08-18,21.4,21.65,21.08,21.21,8446,0
2005-08-19,21.13,21.78,21.13,21.78,4633,0
2005-08-22,21.59,21.59,21.26,21.53,3443,0
2005-08-23,21.78,21.78,21.08,21.28,5246,0
2005-08-24,21.08,21.66,21.03,21.35,6352,0
2005-08-25,21.29,21.29,21,21.13,9520,0
2005-08-26,20.87,21.06,20.8,20.9,5861,0
2005-08-29,20.75,20.76,20.37,20.49,25528,0
2005-08-30,20.25,20.9,20.25,20.9,15421,0
2005-08-31,20.6,21.16,20.6,20.94,23323,0
2005-09-01,21.25,21.25,20.75,20.8,8625,0
2005-09-02,20.74,21.25,20.74,21.01,6904,0
2005-09-06,20.88,21.05,20.88,21,11627,0
2005-09-07,20.87,21.06,20.6,20.83,6512,0
2005-09-08,20.82,20.97,20.55,20.8,8850,0
2005-09-09,20.5,21.26,20.5,21.18,8188,0
2005-09-12,21.2,21.67,20.84,21.44,11644,0
2005-09-13,21.38,21.5,20.8,20.8,2900,0
2005-09-14,20.5,20.51,19.52,19.82,107573,0
2005-09-15,19.6,20.75,19.6,20.53,24896,0
2005-09-16,20.73,21.73,20.4,20.75,39771,0
2005-09-19,20.45,20.62,19.9,19.95,14523,0
2005-09-20,20.15,20.42,19.6,19.67,34167,0
2005-09-21,19.5,20.8,19.5,19.99,16329,0
2005-09-22,20.08,20.08,19.5,19.58,28961,0
2005-09-23,19.76,19.8,19.51,19.78,18311,0
2005-09-26,19.91,19.97,19.59,19.96,96604,0
2005-09-27,19.89,19.89,19.69,19.83,51836,0
2005-09-28,19.64,19.84,19.5,19.59,29067,0
2005-09-29,19.73,19.97,19.5,19.97,14908,0
2005-09-30,19.68,20.19,19.68,20.19,15528,0
2005-10-03,20.24,20.28,20.1,20.21,12040,0
2005-10-04,20.29,20.37,20.07,20.28,17834,0
2005-10-05,19.97,20.13,19.95,20.05,11896,0
2005-10-06,20.06,20.75,20.06,20.56,12693,0
2005-10-07,20.79,20.79,20.41,20.48,4902,0
2005-10-10,20.25,20.26,20.11,20.26,26700,0
2005-10-11,20.44,20.44,20.1,20.15,65985,0
2005-10-12,20.01,20.71,20.01,20.57,12488,0
2005-10-13,20.57,20.74,20.52,20.74,2305,0
2005-10-14,20.79,20.79,20.38,20.62,5805,0
2005-10-17,20.57,20.64,20.34,20.57,14606,0
2005-10-18,20.55,20.55,20.3,20.41,8412,0
2005-10-19,20.3,20.66,20.11,20.66,16097,0
2005-10-20,20.73,20.73,20.15,20.15,3815,0
2005-10-21,20.02,20.5,20.02,20.5,5595,0
2005-10-24,20.5,20.5,20.16,20.4,8378,0
2005-10-25,20.5,20.5,20.1,20.44,11513,0
2005-10-26,20.46,20.5,20.1,20.1,8424,0
2005-10-27,20.1,20.2,19.85,19.85,12208,0
2005-10-28,20.08,20.11,19.81,19.98,10657,0
2005-10-31,20.04,20.05,19.68,19.95,16535,0
2005-11-01,19.75,20,19.75,19.98,17047,0
2005-11-02,20,20,19.86,20,10498,0
2005-11-03,20.07,20.16,19.8,20,7665,0
2005-11-04,19.79,20.15,19.75,20,4217,0
2005-11-07,19.98,20.23,19.91,20,5166,0
2005-11-08,19.76,19.98,19.69,19.98,4000,0
2005-11-09,19.68,19.95,19.51,19.55,14793,0
2005-11-10,19.56,19.57,19.37,19.48,29248,0
2005-11-11,19.4,19.55,19.4,19.41,15949,0
2005-11-14,19.4,19.43,19.3,19.31,20317,0
2005-11-15,19.31,19.37,19.3,19.32,9243,0
2005-11-16,19.3,19.4,19.29,19.32,7352,0
2005-11-17,19.32,19.44,19.31,19.44,3580,0
2005-11-18,19.68,19.98,19.49,19.97,7352,0
2005-11-21,19.89,20.56,19.89,20.48,6460,0
2005-11-22,20.51,20.51,20.02,20.22,14545,0
2005-11-23,20.11,20.4,20.08,20.2,42510,0
2005-11-25,20.26,20.39,20.26,20.38,1722,0
2005-11-28,20.21,20.31,19.86,19.93,57434,0
2005-11-29,20.21,20.29,20.07,20.16,46708,0
2005-11-30,20.12,20.37,20.12,20.37,14161,0
2005-12-01,20.45,21.35,20.45,21.18,6833,0
2005-12-02,20.98,22.06,20.98,22.06,68800,0
2005-12-05,22.16,22.31,21.75,21.85,11025,0
2005-12-06,22.05,22.05,21.58,21.77,7260,0
2005-12-07,21.88,22,21.65,21.69,19139,0
2005-12-08,21.66,22.43,21.65,22.01,18518,0
2005-12-09,21.87,22.24,21.78,22.24,2458,0
2005-12-12,22.23,22.37,22.1,22.37,3924,0
2005-12-13,22.38,22.87,22.34,22.55,11260,0
2005-12-14,22.22,22.46,22.21,22.33,5364,0
2005-12-15,22.17,22.17,21.57,21.67,5840,0
2005-12-16,21.69,22.02,21.37,21.5,40265,0
2005-12-19,21.2,21.2,20.44,20.44,9745,0
2005-12-20,20.32,20.55,19.94,19.99,11503,0
2005-12-21,20.3,20.44,19.72,19.74,4840,0
2005-12-22,19.74,20.19,19.63,19.9,10965,0
2005-12-23,20.09,20.1,19.66,19.92,8739,0
2005-12-27,19.94,19.94,19.3,19.3,12528,0
2005-12-28,19.46,19.6,19.11,19.54,19281,0
2005-12-29,19.6,19.6,19.22,19.26,24535,0
2005-12-30,19.25,19.5,19.22,19.34,20441,0
2006-01-03,19.31,20.56,19.31,20.46,18657,0
2006-01-04,20.44,20.66,20.43,20.61,4300,0
2006-01-05,20.4,20.63,20.25,20.27,3782,0
2006-01-06,20.25,20.43,19.5,19.73,35039,0
2006-01-09,19.88,19.99,19.73,19.83,10993,0
2006-01-10,19.77,19.99,19.73,19.99,5402,0
2006-01-11,20,20,19.66,19.79,12682,0
2006-01-12,19.95,20.2,19.68,19.84,21639,0
2006-01-13,19.84,20.1,19.84,19.99,13344,0
2006-01-17,19.85,20.41,19.82,20.41,17149,0
2006-01-18,20.27,20.76,20.27,20.48,13131,0
2006-01-19,20.61,20.98,19.87,20.1,14744,0
2006-01-20,20.3,20.42,19.92,19.96,9221,0
2006-01-23,19.87,20.33,19.86,20.09,5154,0
2006-01-24,20.25,20.88,20.24,20.84,2779,0
2006-01-25,20.94,20.94,20.27,20.27,2616,0
2006-01-26,20.2,21.3,20.2,21.18,17678,0
2006-01-27,21.68,21.78,21.1,21.19,4244,0
2006-01-30,21.2,21.2,20.89,21.09,964,0
2006-01-31,20.96,20.96,20.58,20.82,4539,0
2006-02-01,20.82,21,20.71,21,3960,0
2006-02-02,20.92,20.96,20,20.32,6920,0
2006-02-03,20.02,20.67,20.02,20.6,4844,0
2006-02-06,20.73,20.93,20.15,20.57,4691,0
2006-02-07,20.5,20.7,20.06,20.06,2155,0
2006-02-08,20.02,20.03,19.72,19.74,7371,0
2006-02-09,19.72,20,19.55,19.55,12990,0
2006-02-10,20.75,21.4,20.44,21.38,20682,0
2006-02-13,21.12,21.43,21.04,21.04,6408,0
2006-02-14,20.77,21.25,20.66,21.11,25037,0
2006-02-15,21.24,21.24,20.95,21.24,6302,0
2006-02-16,21.18,21.58,21.18,21.49,4022,0
2006-02-17,21.66,21.86,21.5,21.55,12332,0
2006-02-21,21.43,21.72,21.35,21.66,4455,0
2006-02-22,21.79,21.84,21.29,21.78,5873,0
2006-02-23,21.6,21.74,21.41,21.41,3438,0
2006-02-24,21.44,21.68,21.44,21.68,7740,0
2006-02-27,21.5,21.91,21.49,21.91,5623,0
2006-02-28,21.8,21.92,21.6,21.75,14415,0
2006-03-01,21.95,22.13,21.84,22.13,8298,0
2006-03-02,22.18,22.45,21.85,22.08,7941,0
2006-03-03,21.78,22.31,21.7,21.94,5219,0
2006-03-06,21.41,21.66,21.4,21.42,7113,0
2006-03-07,21.38,21.85,21.36,21.58,2622,0
2006-03-08,21.32,21.88,21.32,21.76,6994,0
2006-03-09,21.62,21.89,21.6,21.78,55184,0
2006-03-10,22,22,21.41,21.89,2364,0
2006-03-13,21.73,21.92,21.4,21.48,11761,0
2006-03-14,21.6,22.04,21.21,22.04,11327,0
2006-03-15,22.23,22.43,22.22,22.31,11525,0
2006-03-16,22.53,22.53,22.41,22.49,12799,0
2006-03-17,22.6,22.61,21.93,22.12,49351,0
2006-03-20,22.27,22.27,20.91,21.45,22948,0
2006-03-21,21.29,21.33,20.36,20.57,9978,0
2006-03-22,20.58,21.27,20.45,21.02,4538,0
2006-03-23,21.13,21.13,20.9,21.03,3288,0
2006-03-24,21,21.39,20.78,21.39,2174,0
2006-03-27,21.25,21.45,21.04,21.04,11680,0
2006-03-28,21.26,21.52,21.26,21.27,1937,0
2006-03-29,21.74,22.32,21.41,22.22,2718,0
2006-03-30,22.49,22.49,21.99,22.2,3291,0
2006-03-31,22,22.32,21.84,22.3,9696,0
2006-04-03,22.11,22.54,21.67,21.75,1951,0
2006-04-04,21.27,22.1,21.23,21.23,3688,0
2006-04-05,21.23,21.23,20.76,20.8,3335,0
2006-04-06,20.8,20.8,20.47,20.78,2902,0
2006-04-07,20.96,20.96,20.11,20.52,19682,0
2006-04-10,20.52,21.11,20.52,21.11,10191,0
2006-04-11,21.12,21.12,20.55,20.56,11008,0
2006-04-12,21,21.94,20.68,21.53,28867,0
2006-04-13,21.54,22.42,21.5,22.27,15425,0
2006-04-17,22.3,22.5,21.55,21.77,13017,0
2006-04-18,21.98,22.79,21.98,22.79,5349,0
2006-04-19,23,23,22.33,22.86,6374,0
2006-04-20,22.57,22.69,22.25,22.69,9561,0
2006-04-21,23.07,23.18,22.81,23.18,12776,0
2006-04-24,22.98,22.98,22.33,22.56,9343,0
2006-04-25,22.18,22.18,21.53,21.76,6732,0
2006-04-26,21.59,21.83,21.25,21.35,5448,0
2006-04-27,21.1,21.85,21.1,21.58,3600,0
2006-04-28,21.6,21.8,21.13,21.8,8888,0
2006-05-01,21.89,21.95,21.16,21.34,5919,0
2006-05-02,21.26,21.36,21.07,21.3,4203,0
2006-05-03,21.08,21.57,21,21.27,33408,0
2006-05-04,21.21,21.41,21.05,21.41,2178,0
2006-05-05,21.64,21.64,21.43,21.59,1119,0
2006-05-08,21.19,21.58,21.01,21.28,8947,0
2006-05-09,21.25,21.65,21.09,21.25,10641,0
2006-05-10,21.09,21.39,21.01,21.09,24594,0
2006-05-11,21.04,21.16,20.2,20.25,17037,0
2006-05-12,20.15,20.4,20.01,20.01,14680,0
2006-05-15,20.01,20.53,20.01,20.33,14933,0
2006-05-16,20.2,20.54,20.2,20.45,3061,0
2006-05-17,20.21,20.43,20.04,20.1,10521,0
2006-05-18,20.33,20.44,20.11,20.33,6498,0
2006-05-19,20.02,20.66,20.02,20.52,4427,0
2006-05-22,20.25,20.57,20.19,20.52,4389,0
2006-05-23,20.73,20.8,20.15,20.21,15860,0
2006-05-24,20.18,20.3,20.06,20.23,18669,0
2006-05-25,20.25,20.44,20.04,20.35,21720,0
2006-05-26,20.31,20.32,20.06,20.26,11151,0
2006-05-30,20,20.22,19.75,19.75,20681,0
2006-05-31,19.97,20.39,19.97,20.27,35070,0
2006-06-01,20.32,20.85,20.26,20.78,6027,0
2006-06-02,20.67,20.99,20.67,20.9,5084,0
2006-06-05,20.68,21.34,19.72,19.8,39233,0
2006-06-06,19.87,20.53,19.75,20.53,19279,0
2006-06-07,20.73,21.03,20.48,21.03,11216,0
2006-06-08,20.81,21.46,20.24,21.46,8798,0
2006-06-09,21.36,21.41,20.75,20.76,4389,0
2006-06-12,20.76,20.87,20.29,20.78,13328,0
2006-06-13,20.65,20.89,20.5,20.5,3428,0
2006-06-14,20.5,20.62,20.37,20.51,6722,0
2006-06-15,20.87,21.41,20.78,21.25,16563,0
2006-06-16,21.14,21.31,20.85,20.96,89293,0
2006-06-19,21.01,21.01,20.46,20.46,10223,0
2006-06-20,20.9,20.97,20.83,20.85,16032,0
2006-06-21,20.88,21,20.85,20.86,5600,0
2006-06-22,20.66,21.03,20.66,21,5351,0
2006-06-23,21,21.25,20.9,20.9,12136,0
2006-06-26,21,21.38,20.97,21.38,6102,0
2006-06-27,21,21.3,20.77,20.98,7865,0
2006-06-28,20.96,21.05,20.87,20.99,5395,0
2006-06-29,21.12,21.32,20.92,21.11,44390,0
2006-06-30,20.98,21.68,20.98,21.68,25906,0
2006-07-03,21.16,21.48,21.16,21.42,3649,0
2006-07-05,21.11,21.53,20.92,21.32,2886,0
2006-07-06,21.23,21.5,21.23,21.46,2012,0
2006-07-07,21.24,21.36,20.87,20.9,5237,0
2006-07-10,20.9,21.35,20.9,21.17,5227,0
2006-07-11,21.09,21.16,20.87,21.14,5685,0
2006-07-12,21.01,21.29,20.87,21.02,5799,0
2006-07-13,20.75,21.15,20.75,21,5759,0
2006-07-14,20.76,21.31,20.76,21.09,7622,0
2006-07-17,20.89,21.25,20.74,21.12,9908,0
2006-07-18,21.28,21.41,21,21.4,4336,0
2006-07-19,21.4,21.53,21.39,21.5,7956,0
2006-07-20,21.58,21.58,20.92,20.95,2989,0
2006-07-21,20.78,21.25,20.62,21.06,14963,0
2006-07-24,21.25,21.26,20.72,21.25,7155,0
2006-07-25,21.49,21.5,21.03,21.13,10942,0
2006-07-26,20.89,21.24,20.82,21.04,4700,0
2006-07-27,21.28,21.42,20.77,20.85,11105,0
2006-07-28,21.05,21.45,20.92,21.03,5466,0
2006-07-31,20.74,21.02,20.65,20.98,5120,0
2006-08-01,20.79,21.23,20.68,20.87,15893,0
2006-08-02,21.07,21.17,20.67,20.98,8066,0
2006-08-03,20.74,21.02,20.63,21,3033,0
2006-08-04,21,21.11,20.81,21.11,5538,0
2006-08-07,20.84,21.1,20.59,21.1,8268,0
2006-08-08,21.2,21.24,20.69,20.78,10654,0
2006-08-09,21.09,21.09,20.74,20.77,5904,0
2006-08-10,20.6,21.1,20.37,21.06,6559,0
2006-08-11,20.95,21.09,20.72,20.73,4933,0
2006-08-14,21.02,21.02,20.46,20.46,15235,0
2006-08-15,20.7,21.1,20.69,20.94,6397,0
2006-08-16,20.95,21.1,20.86,21.1,7359,0
2006-08-17,21.07,21.13,21.05,21.05,4235,0
2006-08-18,21.1,21.1,20.77,20.92,5647,0
2006-08-21,20.85,21.1,20.85,20.97,2844,0
2006-08-22,21.1,21.13,20.41,20.73,10671,0
2006-08-23,20.84,21.06,20.55,20.65,8733,0
2006-08-24,20.38,20.78,20.35,20.36,9478,0
2006-08-25,20.49,20.63,20.36,20.51,1550,0
2006-08-28,20.73,20.94,20.6,20.92,7439,0
2006-08-29,21.09,21.4,20.92,21.3,14160,0
2006-08-30,21.24,21.28,20.9,21.14,4602,0
2006-08-31,21.25,21.28,21.05,21.16,9632,0
2006-09-01,21.04,21.04,20.55,20.8,15866,0
2006-09-05,20.99,20.99,20.59,20.82,17903,0
2006-09-06,20.64,20.89,20.57,20.62,6271,0
2006-09-07,20.59,20.74,20.52,20.52,2327,0
2006-09-08,20.54,20.7,20.47,20.47,1900,0
2006-09-11,20.36,20.75,20.36,20.68,3559,0
2006-09-12,20.81,21.36,20.76,21.15,5359,0
2006-09-13,21.08,21.12,20.93,21.1,1623,0
2006-09-14,21.05,21.09,20.96,21.09,9750,0
2006-09-15,21.14,21.28,20.99,21.15,34404,0
2006-09-18,21.16,21.16,20.77,20.93,4504,0
2006-09-19,20.93,20.93,20.26,20.63,6795,0
2006-09-20,20.86,21.18,20.54,20.7,7372,0
2006-09-21,20.84,21.08,20.63,20.63,6439,0
2006-09-22,20.61,20.61,20.02,20.08,7093,0
2006-09-25,20.05,20.39,20,20.39,2200,0
2006-09-26,20.46,20.73,20.15,20.7,6232,0
2006-09-27,20.55,20.72,20.4,20.61,3443,0
2006-09-28,20.61,20.87,20.61,20.86,8097,0
2006-09-29,20.95,20.99,20.54,20.54,3783,0
2006-10-02,20.36,20.45,20.05,20.05,4495,0
2006-10-03,20.12,20.34,20.12,20.25,5841,0
2006-10-04,20.4,20.95,20.13,20.37,14068,0
2006-10-05,20.3,21.41,20.27,21.4,9698,0
2006-10-06,21.24,21.4,21.1,21.1,4113,0
2006-10-09,20.98,21.39,20.85,21.39,5497,0
2006-10-10,21.4,21.52,21.23,21.4,4735,0
2006-10-11,21.4,21.78,21,21.6,6890,0
2006-10-12,21.67,22.37,21.67,22.26,15490,0
2006-10-13,22.14,22.37,21.8,21.85,9748,0
2006-10-16,21.97,22.38,21.97,22.34,7315,0
2006-10-17,22.13,22.49,22.1,22.49,5304,0
2006-10-18,22.55,22.97,22.52,22.58,17819,0
2006-10-19,22.46,22.74,22.39,22.67,7894,0
2006-10-20,22.73,22.83,22.57,22.83,10167,0
2006-10-23,22.75,23,22.75,23,3754,0
2006-10-24,22.8,22.98,22.8,22.93,4124,0
2006-10-25,22.9,22.9,22.36,22.36,4296,0
2006-10-26,22.7,22.9,22.34,22.9,11194,0
2006-10-27,22.74,22.74,21.99,22.04,9961,0
2006-10-30,21.99,22.52,21.91,22.52,5198,0
2006-10-31,22.65,22.65,22.46,22.56,5306,0
2006-11-01,22.66,22.7,21.25,21.26,8639,0
2006-11-02,21.13,21.29,20.9,20.9,8657,0
2006-11-03,21.04,21.2,20.94,21.01,3585,0
2006-11-06,21.15,21.41,21,21.38,8010,0
2006-11-07,21.28,21.56,20.97,21,18157,0
2006-11-08,21.11,21.89,21,21.73,9997,0
2006-11-09,21.73,21.74,20.94,20.94,6999,0
2006-11-10,20.96,21.03,20.23,20.34,14719,0
2006-11-13,20.35,21.3,20.35,21.25,17321,0
2006-11-14,21.35,21.79,21.2,21.79,14964,0
2006-11-15,21.85,21.99,21.71,21.94,9240,0
2006-11-16,21.65,21.99,21.44,21.95,9249,0
2006-11-17,21.95,22.07,21.9,22.07,6863,0
2006-11-20,21.98,22.09,21.74,21.95,19794,0
2006-11-21,21.88,22.05,21.66,21.68,32385,0
2006-11-22,21.74,21.83,21.71,21.77,4553,0
2006-11-24,21.75,21.8,21.71,21.71,2800,0
2006-11-27,21.25,21.46,20.04,20.04,18312,0
2006-11-28,20.04,20.34,19.98,20.34,6542,0
2006-11-29,20.25,20.66,20.18,20.66,14321,0
2006-11-30,20.68,21.01,20.41,21.01,15523,0
2006-12-01,21.32,21.32,20.55,21.28,17377,0
2006-12-04,21.34,21.65,21.28,21.42,11648,0
2006-12-05,21.36,21.72,20,21.03,17470,0
2006-12-06,20.9,20.9,19.82,20.77,15292,0
2006-12-07,20.82,20.85,20.05,20.14,18803,0
2006-12-08,20.01,20.18,20,20.02,16647,0
2006-12-11,19.75,20,19.7,19.91,49510,0
2006-12-12,19.96,19.98,19.7,19.91,13799,0
2006-12-13,20.06,20.16,19.71,19.75,34175,0
2006-12-14,19.94,19.98,19.51,19.88,46471,0
2006-12-15,19.88,20.05,19.81,20.01,27143,0
2006-12-18,19.89,20.26,19.89,20.11,18433,0
2006-12-19,20.05,20.11,20,20.09,11226,0
2006-12-20,20.25,20.41,20.22,20.41,7147,0
2006-12-21,20.25,20.44,20.15,20.44,9479,0
2006-12-22,20.44,20.57,20.26,20.39,11324,0
2006-12-26,20.49,20.6,20.49,20.56,9536,0
2006-12-27,20.57,20.92,20.57,20.92,21764,0
2006-12-28,20.9,21,20.77,20.9,9961,0
2006-12-29,20.93,21.53,20.85,21.35,33935,0
2007-01-03,21.42,21.42,20.66,20.85,18678,0
2007-01-04,20.77,21.38,20.65,21.38,11226,0
2007-01-05,21.27,21.39,20.72,20.78,8950,0
2007-01-08,20.83,21,20.62,20.71,7114,0
2007-01-09,20.68,20.78,20.27,20.48,16971,0
2007-01-10,20.32,20.71,20.3,20.5,20282,0
2007-01-11,20.64,20.64,20.39,20.45,5175,0
2007-01-12,20.39,20.68,20.37,20.49,16259,0
2007-01-16,20.58,20.68,20.05,20.1,11388,0
2007-01-17,20.24,20.32,20.15,20.15,7367,0
2007-01-18,20.09,20.25,19.99,20.05,11754,0
2007-01-19,20.03,20.16,20.02,20.1,8464,0
2007-01-22,19.96,20.17,19.9,19.98,6194,0
2007-01-23,19.98,20.23,19.94,20.04,16342,0
2007-01-24,20.11,20.32,19.99,20.16,15158,0
2007-01-25,20.09,20.15,20.03,20.14,7785,0
2007-01-26,20.09,20.2,20.03,20.2,4248,0
2007-01-29,20.27,20.75,20.22,20.71,7017,0
2007-01-30,20.6,20.6,20.33,20.4,6881,0
2007-01-31,20.29,20.29,20.07,20.14,9397,0
2007-02-01,20.16,20.95,20.16,20.93,4036,0
2007-02-02,20.77,20.77,20.44,20.47,5433,0
2007-02-05,20.49,20.92,20.37,20.8,14719,0
2007-02-06,20.79,21.1,20.79,21.05,5645,0
2007-02-07,20.96,21.2,20.96,21.2,20680,0
2007-02-08,21.1,21.1,21.03,21.06,20667,0
2007-02-09,20.94,21.49,20.94,21.46,29715,0
2007-02-12,21.46,21.6,21.27,21.57,28993,0
2007-02-13,21.62,21.62,21.33,21.61,21379,0
2007-02-14,21.57,21.68,21.45,21.53,8839,0
2007-02-15,21.46,21.57,21.39,21.5,8083,0
2007-02-16,21.5,21.65,21.41,21.65,24588,0
2007-02-20,21.49,21.51,21.25,21.5,5734,0
2007-02-21,21.35,22.19,21.35,22.19,58123,0
2007-02-22,22.12,22.23,22,22.23,13942,0
2007-02-23,22.12,22.45,22.11,22.45,14601,0
2007-02-26,22.37,22.8,22.09,22.8,17488,0
2007-02-27,22.65,22.8,21.99,21.99,31413,0
2007-02-28,21.97,21.97,21.23,21.27,14336,0
2007-03-01,21.12,21.68,21,21.25,9775,0
2007-03-02,21.11,21.11,20.33,20.67,17512,0
2007-03-05,20.51,21.69,20.51,21.35,116048,0
2007-03-06,21.47,21.7,21.33,21.5,13558,0
2007-03-07,21.28,21.38,21.14,21.19,10848,0
2007-03-08,21.19,21.58,20.59,20.61,20967,0
2007-03-09,20.81,21.37,20.69,21.27,12866,0
2007-03-12,20.75,21.03,20.75,21.01,6410,0
2007-03-13,20.9,21.11,20.58,20.6,29850,0
2007-03-14,20.61,21.39,20.61,21.34,6647,0
2007-03-15,21.23,21.7,21.15,21.69,12156,0
2007-03-16,21.68,21.85,21.52,21.6,43328,0
2007-03-19,21.59,21.68,21.3,21.49,11044,0
2007-03-20,21.49,22,21.49,22,7979,0
2007-03-21,21.99,22.3,21.87,22.3,15623,0
2007-03-22,22.44,22.81,22.03,22.76,17973,0
2007-03-23,22.62,22.85,22.5,22.79,8351,0
2007-03-26,22.75,22.86,22.7,22.76,14383,0
2007-03-27,22.68,22.96,22.66,22.78,8167,0
2007-03-28,22.62,22.85,22.46,22.58,8056,0
2007-03-29,22.65,22.78,22.11,22.32,6378,0
2007-03-30,22.6,22.8,22.5,22.7,16314,0
2007-04-02,22.71,22.83,22.21,22.24,9700,0
2007-04-03,22.27,23.08,22.27,22.96,15590,0
2007-04-04,22.81,22.81,22.63,22.72,3440,0
2007-04-05,22.67,22.81,22.67,22.81,1200,0
2007-04-09,22.91,22.91,22.27,22.51,5070,0
2007-04-10,22.72,23.31,22.72,23.2,19515,0
2007-04-11,23.26,23.62,23.08,23.17,18123,0
2007-04-12,23.02,23.02,22.79,22.87,4800,0
2007-04-13,22.84,22.94,22.55,22.94,6472,0
2007-04-16,23.46,23.7,23.14,23.69,12617,0
2007-04-17,23.76,24.48,23.76,24.3,15630,0
2007-04-18,24.22,24.42,23.71,23.72,7205,0
2007-04-19,23.53,23.53,23.16,23.16,8214,0
2007-04-20,23.58,23.81,23.29,23.67,9384,0
2007-04-23,23.53,23.95,23.53,23.72,5513,0
2007-04-24,23.72,23.73,23.03,23.33,7135,0
2007-04-25,23.52,23.8,23.52,23.66,5107,0
2007-04-26,23.71,23.71,22.9,23.4,5445,0
2007-04-27,23.16,23.16,22.77,22.9,7162,0
2007-04-30,22.64,22.67,21.35,21.45,12126,0
2007-05-01,21.47,22.6,21.47,22.53,16089,0
2007-05-02,22.45,23.48,22.45,23.43,5957,0
2007-05-03,23.52,23.52,23.32,23.47,9140,0
2007-05-04,23.59,23.62,23.46,23.52,11486,0
2007-05-07,23.39,23.54,23.32,23.51,5943,0
2007-05-08,23.29,23.34,22.84,23.34,13427,0
2007-05-09,23.27,23.27,22.74,23.2,12622,0
2007-05-10,23,23.15,21.76,21.83,14286,0
2007-05-11,21.91,22.33,21.77,22.3,22200,0
2007-05-14,22.33,22.72,21.79,21.88,17687,0
2007-05-15,21.71,22.37,21.66,21.7,20811,0
2007-05-16,21.62,22.45,21.62,22.45,22702,0
2007-05-17,22.48,22.72,22.04,22.34,20838,0
2007-05-18,22.31,22.42,22.15,22.4,13431,0
2007-05-21,22.26,23.04,22.2,22.85,10279,0
2007-05-22,22.84,23.43,22.4,23.25,11588,0
2007-05-23,23.21,23.45,23.15,23.21,16899,0
2007-05-24,23.21,23.36,22.71,22.79,15562,0
2007-05-25,23.15,23.43,22.39,22.54,19162,0
2007-05-29,22.72,23.08,22.5,22.55,9867,0
2007-05-30,22.35,22.96,22.34,22.56,32382,0
2007-05-31,22.42,22.6,22.25,22.25,12043,0
2007-06-01,22.75,22.75,22,22.05,28872,0
2007-06-04,22.04,22.16,21.75,21.82,26367,0
2007-06-05,21.67,21.9,21.17,21.21,21316,0
2007-06-06,21.13,21.13,20.66,20.9,14588,0
2007-06-07,20.76,20.87,20.41,20.62,9840,0
2007-06-08,20.54,20.86,20.48,20.76,8577,0
2007-06-11,20.75,21.92,20.75,21.45,14536,0
2007-06-12,21.28,21.54,20.89,20.96,9530,0
2007-06-13,20.98,21.1,20.63,21.03,5390,0
2007-06-14,21.04,21.7,20.78,21,16779,0
2007-06-15,21.53,21.94,21.14,21.6,47356,0
2007-06-18,21.61,21.61,21.39,21.46,3888,0
2007-06-19,21.32,21.55,21.15,21.55,8650,0
2007-06-20,21.49,21.5,20.67,20.85,10930,0
2007-06-21,20.79,21.21,20.72,20.95,21093,0
2007-06-22,20.81,21.17,20.59,21.14,55854,0
2007-06-25,21.17,21.57,21.17,21.57,45236,0
2007-06-26,21.63,21.63,21.37,21.55,45622,0
2007-06-27,21.42,22.51,21.3,22.5,24130,0
2007-06-28,22.54,23.14,22.51,23,12574,0
2007-06-29,23.12,23.12,22.62,22.63,13883,0
2007-07-02,22.78,22.89,22.36,22.55,13936,0
2007-07-03,22.21,22.76,22.21,22.76,7381,0
2007-07-05,22.76,22.86,22.19,22.19,11319,0
2007-07-06,22.26,22.26,21.57,21.61,11270,0
2007-07-09,21.64,21.83,21.43,21.79,8514,0
2007-07-10,21.86,21.86,21.28,21.44,9802,0
2007-07-11,21.47,21.82,21.17,21.19,16186,0
2007-07-12,21.37,22.13,21.1,21.83,25163,0
2007-07-13,21.74,21.74,21.45,21.56,14402,0
2007-07-16,21.5,21.51,21.37,21.42,11031,0
2007-07-17,21.5,22.46,21.25,21.25,12178,0
2007-07-18,21.44,21.47,21.29,21.47,27182,0
2007-07-19,21.57,21.91,21.48,21.83,12739,0
2007-07-20,21.78,21.87,21.58,21.79,20195,0
2007-07-23,21.83,22.39,21.83,21.91,66057,0
2007-07-24,21.59,21.83,21.11,21.24,31654,0
2007-07-25,21.02,21.33,20.89,20.98,28282,0
2007-07-26,20.64,20.86,20.13,20.58,26950,0
2007-07-27,20.55,20.55,19.89,19.91,25630,0
2007-07-30,20.13,20.21,19.9,19.98,18548,0
2007-07-31,20.22,20.89,19.97,20.67,19920,0
2007-08-01,20.96,21.22,20.57,21.22,20396,0
2007-08-02,21.3,21.39,20.78,21.15,18622,0
2007-08-03,21.2,21.85,21.07,21.13,66452,0
2007-08-06,21.32,21.6,20.92,21.28,38191,0
2007-08-07,21.07,21.47,20.9,20.98,26834,0
2007-08-08,21.24,22.01,21.24,21.73,34166,0
2007-08-09,21.65,21.96,21.28,21.37,27543,0
2007-08-10,21.5,21.97,21.2,21.61,18476,0
2007-08-13,22.2,22.27,21.48,21.48,30332,0
2007-08-14,21.7,21.78,21.09,21.1,16474,0
2007-08-15,21.2,22.24,21.14,21.3,15226,0
2007-08-16,21.36,23.04,21.3,23.04,29007,0
2007-08-17,23.95,25.33,23.08,24.04,40889,0
2007-08-20,24.24,24.33,23.83,24.33,13002,0
2007-08-21,24,24.21,22.92,23.01,24180,0
2007-08-22,23.24,23.33,22.65,23.2,11623,0
2007-08-23,23.36,23.36,22.1,22.12,13307,0
2007-08-24,22.25,23.02,22.1,22.99,10407,0
2007-08-27,23.01,23.01,22.05,22.24,14044,0
2007-08-28,22.21,22.21,21.35,21.35,20029,0
2007-08-29,21.65,22.75,21.33,22.75,8805,0
2007-08-30,22.44,23.54,22.44,23.16,9509,0
2007-08-31,23.35,23.35,22.38,23,12545,0
2007-09-04,22.99,23.5,22.99,23.45,12264,0
2007-09-05,23.3,23.51,22.68,22.68,10887,0
2007-09-06,22.8,22.8,22.04,22.2,7487,0
2007-09-07,21.82,21.9,21.5,21.59,14341,0
2007-09-10,21.58,21.99,21.5,21.89,8523,0
2007-09-11,21.89,22.87,21.89,22.87,7977,0
2007-09-12,22.69,22.77,22.04,22.16,9847,0
2007-09-13,22.22,22.39,21.72,21.95,11506,0
2007-09-14,21.81,22.04,21.5,21.7,30763,0
2007-09-17,21.72,22.07,21.2,21.61,8855,0
2007-09-18,21.68,23.35,21.34,23.17,24575,0
2007-09-19,23.45,23.6,23.16,23.6,22438,0
2007-09-20,23.57,23.95,23.43,23.59,10384,0
2007-09-21,23.85,23.96,23.46,23.63,41229,0
2007-09-24,23.51,23.94,23.45,23.75,42417,0
2007-09-25,23.59,23.94,23.58,23.67,6917,0
2007-09-26,23.76,24.09,23.75,23.9,3329,0
2007-09-27,24.05,24.95,24,24.89,24080,0
2007-09-28,24.99,25.09,24.28,24.88,18102,0
2007-10-01,24.92,25.44,24.16,25.44,31180,0
2007-10-02,25.5,25.5,25.25,25.5,46264,0
2007-10-03,25.3,25.57,25.28,25.29,17196,0
2007-10-04,25.47,25.47,24.55,25.21,7054,0
2007-10-05,25.4,26.14,25.13,25.77,37967,0
2007-10-08,25.66,25.92,25.57,25.9,12523,0
2007-10-09,25.92,25.94,25.59,25.83,30812,0
2007-10-10,25.82,26,25.7,26,15655,0
2007-10-11,26,26.11,25.52,25.98,13088,0
2007-10-12,25.97,26.15,25.84,26.08,5799,0
2007-10-15,25.99,26.13,25.78,26.13,14694,0
2007-10-16,26.11,26.45,25.92,26.42,17550,0
2007-10-17,26.45,26.94,26.18,26.94,31548,0
2007-10-18,26.96,27.25,26.55,27.15,28741,0
2007-10-19,27.15,27.24,25.4,25.51,21983,0
2007-10-22,25.55,26.41,24.68,26.31,8105,0
2007-10-23,26.62,26.62,26.02,26.56,10750,0
2007-10-24,26.31,26.31,24.56,25.29,9365,0
2007-10-25,25.13,25.89,24.62,25.03,9770,0
2007-10-26,25.4,26,25.2,25.62,10017,0
2007-10-29,25.76,25.76,24.94,25.29,7200,0
2007-10-30,25.16,25.24,24.06,24.06,8344,0
2007-10-31,24.69,25.4,24.36,24.89,15107,0
2007-11-01,24.5,24.51,22.81,22.82,29789,0
2007-11-02,22.43,23.87,22.43,23.78,18850,0
2007-11-05,23.41,23.96,23.36,23.69,15636,0
2007-11-06,23.54,23.66,22.33,23.56,27597,0
2007-11-07,23.23,23.28,21.77,21.91,14020,0
2007-11-08,22.16,22.45,21.3,22.45,16412,0
2007-11-09,22.34,22.67,21.8,22.21,10697,0
2007-11-12,22.21,22.69,21.78,22.4,10128,0
2007-11-13,22.57,23.7,22.27,23.67,10229,0
2007-11-14,23.54,23.95,23.12,23.77,10890,0
2007-11-15,23.61,23.75,22.45,22.93,13026,0
2007-11-16,22.91,23.47,22.3,23.42,17897,0
2007-11-19,23.13,23.13,22.22,22.44,14507,0
2007-11-20,22.48,22.82,21.88,22.44,6913,0
2007-11-21,22.35,23.49,22.35,23.06,4080,0
2007-11-23,22.7,23.35,22.7,23.17,3400,0
2007-11-26,23.25,23.41,22.13,22.35,11485,0
2007-11-27,22.65,23.16,22.39,23.15,12907,0
2007-11-28,23.45,23.9,22.87,23.72,15811,0
2007-11-29,23.63,23.8,23.02,23.27,8335,0
2007-11-30,23.65,23.78,22.72,22.99,20762,0
2007-12-03,23.37,23.37,22.3,22.3,11962,0
2007-12-04,22.21,22.59,22.15,22.16,14437,0
2007-12-05,22.83,23,22.55,22.98,14251,0
2007-12-06,23.2,23.59,22.71,23.55,22203,0
2007-12-07,23.6,23.6,22.76,22.82,22857,0
2007-12-10,23.06,23.19,22.58,23.1,4772,0
2007-12-11,23.17,23.79,22.98,23.5,16053,0
2007-12-12,23.8,23.8,22.51,23.41,20150,0
2007-12-13,23.16,23.74,22.64,23.49,16857,0
2007-12-14,23.09,23.61,22.48,22.48,18352,0
2007-12-17,22.31,22.61,22.07,22.15,9766,0
2007-12-18,22.54,23.37,22.08,23.31,20144,0
2007-12-19,23.03,23.77,22.84,23.44,33288,0
2007-12-20,23.78,23.78,23.25,23.75,21150,0
2007-12-21,24.12,25.47,23.9,25.4,68314,0
2007-12-24,25.29,25.4,24.2,25.38,7491,0
2007-12-26,25,25.38,24.93,25.05,20448,0
2007-12-27,24.8,25,24.17,24.2,14046,0
2007-12-28,24.61,24.81,23.37,23.39,14755,0
2007-12-31,23.23,23.39,22.67,22.99,21125,0
2008-01-02,22.91,23.29,22.15,22.68,19095,0
2008-01-03,22.61,23.47,22.61,23.09,29994,0
2008-01-04,23.1,23.22,22.5,22.5,10758,0
2008-01-07,22.65,23.06,22.29,22.42,21134,0
2008-01-08,22.48,23.3,21.16,21.32,22635,0
2008-01-09,21.1,21.83,20.69,21.74,15890,0
2008-01-10,21.45,22.89,21.24,22.43,15336,0
2008-01-11,22.21,23,21.57,22.07,27487,0
2008-01-14,22.76,22.89,21.65,21.89,13986,0
2008-01-15,21.54,22,21.24,21.45,13662,0
2008-01-16,21.44,22.1,21,22.07,27419,0
2008-01-17,22.26,22.35,21.43,22.2,11895,0
2008-01-18,22,22.54,21.32,21.77,46595,0
2008-01-22,20.82,23.5,20.82,23.07,14335,0
2008-01-23,22.58,23.89,22.32,23.63,28314,0
2008-01-24,23.72,23.72,22.21,22.52,23534,0
2008-01-25,22.89,23.54,22.4,22.74,28937,0
2008-01-28,22.65,23.3,22.53,23.26,33008,0
2008-01-29,23.41,23.61,22.65,23.1,14069,0
2008-01-30,22.98,23.23,22.42,22.51,17203,0
2008-01-31,22.54,23.79,22.42,23.55,27121,0
2008-02-01,23.6,24.19,23.29,23.99,9722,0
2008-02-04,24.5,24.5,23.42,23.42,42790,0
2008-02-05,22.99,24.03,22.68,22.68,43420,0
2008-02-06,22.91,23.54,22.61,22.87,29046,0
2008-02-07,22.81,23.7,22.61,23,36969,0
2008-02-08,22.54,23.25,22.54,22.85,9183,0
2008-02-11,22.93,23.23,22.6,23.08,31457,0
2008-02-12,23.33,23.59,23.03,23.55,14318,0
2008-02-13,23.83,24.35,23.51,24.29,23138,0
2008-02-14,23.92,24,23.28,23.29,24949,0
2008-02-15,23.25,23.8,22.63,22.76,20349,0
2008-02-19,23.02,23.24,22.54,22.66,38996,0
2008-02-20,22.55,22.99,22.52,22.7,25095,0
2008-02-21,22.94,23.15,22.48,22.48,28942,0
2008-02-22,22.55,23.24,21.69,22.22,76448,0
2008-02-25,22.48,22.95,22.26,22.54,86721,0
2008-02-26,22.87,22.92,22.5,22.69,49210,0
2008-02-27,22.38,22.99,22.38,22.53,36832,0
2008-02-28,22.39,22.93,22.36,22.62,12423,0
2008-02-29,22.3,22.84,22.1,22.33,27118,0
2008-03-03,22.3,22.84,21.7,22.11,34273,0
2008-03-04,21.83,22.79,21.82,22.26,40511,0
2008-03-05,22.41,22.41,21.61,22.01,8130,0
2008-03-06,21.81,22.35,20.84,20.84,44962,0
2008-03-07,20.62,21.32,20.12,20.14,42619,0
2008-03-10,20.25,20.71,20.25,20.3,8763,0
2008-03-11,20.76,22,20.62,22,16977,0
2008-03-12,21.94,22.25,20.81,21.57,29011,0
2008-03-13,21.28,21.88,20.76,21.32,39170,0
2008-03-14,21.55,21.58,20.41,20.85,15330,0
2008-03-17,20.23,21.17,20.13,20.68,17036,0
2008-03-18,21.13,21.91,20.98,21.82,38047,0
2008-03-19,21.79,21.98,21.66,21.8,18213,0
2008-03-20,22.14,22.3,21.32,22.08,94731,0
2008-03-24,22.21,22.94,22.11,22.25,33021,0
2008-03-25,22.3,22.9,22.11,22.48,28307,0
2008-03-26,22.6,22.95,22.32,22.91,26281,0
2008-03-27,22.98,22.98,22.33,22.77,6761,0
2008-03-28,22.57,22.94,22.57,22.86,6370,0
2008-03-31,22.85,23.25,22.16,23.14,21638,0
2008-04-01,23.2,23.83,23.14,23.83,18922,0
2008-04-02,23.72,23.81,23.27,23.67,21662,0
2008-04-03,23.5,23.75,23.2,23.61,11182,0
2008-04-04,23.75,24.4,23.33,24.19,15125,0
2008-04-07,23.42,24.25,23.42,23.95,19677,0
2008-04-08,23.48,24.05,22.99,23.96,17320,0
2008-04-09,24.09,24.5,23.48,23.66,47139,0
2008-04-10,23.7,23.86,23.15,23.79,13981,0
2008-04-11,23.46,23.93,22.86,22.91,22218,0
2008-04-14,22.89,23.62,22.23,22.89,41084,0
2008-04-15,23,23.43,22.31,23.39,19419,0
2008-04-16,23.38,24.5,22.9,24.5,20003,0
2008-04-17,23.94,24.71,23.87,24.21,12903,0
2008-04-18,24.68,24.74,23.52,24.59,22097,0
2008-04-21,24.34,24.85,23.53,24.77,15092,0
2008-04-22,24.61,24.61,23.04,23.73,33189,0
2008-04-23,23.85,24.14,23.17,23.92,7450,0
2008-04-24,23.98,24.85,23.5,24.68,10991,0
2008-04-25,24.83,24.97,23.63,24.48,13070,0
2008-04-28,24.4,24.96,23.85,24.65,13917,0
2008-04-29,24.68,24.68,24.33,24.59,4743,0
2008-04-30,24.72,24.98,24.11,24.72,10122,0
2008-05-01,24.75,25,24.06,24.69,14763,0
2008-05-02,24.99,24.99,23.91,23.91,9054,0
2008-05-05,24.1,24.1,22.72,23.71,33032,0
2008-05-06,23.66,24.13,22.91,24.13,13214,0
2008-05-07,24.25,24.67,22.41,22.46,11977,0
2008-05-08,22.68,22.82,22.02,22.55,23818,0
2008-05-09,22.16,22.84,22.16,22.59,6057,0
2008-05-12,22.85,22.96,22.28,22.94,10021,0
2008-05-13,23.01,23.32,22.88,23.01,13598,0
2008-05-14,22.96,23.82,22.82,23.01,11717,0
2008-05-15,22.89,23.64,22.89,23.25,12754,0
2008-05-16,23.55,24.03,22.94,23.05,25162,0
2008-05-19,22.93,23.6,22.82,23.27,24089,0
2008-05-20,23.25,23.62,22.62,23.46,15944,0
2008-05-21,23.49,24.12,22.98,23.06,11508,0
2008-05-22,23.39,23.9,23.11,23.76,8379,0
2008-05-23,23.57,23.9,23.39,23.68,7728,0
2008-05-27,23.99,24.43,23.57,24.09,12107,0
2008-05-28,24.14,24.35,23.7,24.1,9139,0
2008-05-29,24.27,24.94,24.18,24.41,16913,0
2008-05-30,24.2,24.91,23.55,23.85,28448,0
2008-06-02,23.79,24.29,22.83,23.23,14436,0
2008-06-03,23.23,23.91,22.51,22.88,13965,0
2008-06-04,22.74,23.18,22.32,22.7,14817,0
2008-06-05,22.62,24.45,22.62,24.31,34287,0
2008-06-06,24.06,24.54,23.6,23.72,10306,0
2008-06-09,24.03,24.65,23.16,23.16,8609,0
2008-06-10,23.03,23.81,23.03,23.45,3253,0
2008-06-11,23.34,23.34,22.55,22.55,3623,0
2008-06-12,22.99,23.95,22.99,23.43,6397,0
2008-06-13,23.83,23.92,23.02,23.83,4674,0
2008-06-16,23.89,24.05,23.81,23.95,4823,0
2008-06-17,23.9,24.01,23.4,23.4,3605,0
2008-06-18,23.24,23.25,22.94,22.95,5816,0
2008-06-19,22.89,23.36,22.68,23.36,4894,0
2008-06-20,23.27,23.53,22.74,22.94,27314,0
2008-06-23,23.16,23.39,22.52,22.52,10388,0
2008-06-24,22.21,22.39,22.06,22.11,8929,0
2008-06-25,21.91,22.45,21.5,22.34,14910,0
2008-06-26,22,23.82,22,23.34,47534,0
2008-06-27,23.25,23.82,22.34,22.35,185546,0
2008-06-30,22.33,23.04,21.15,21.15,30576,0
2008-07-01,21.2,21.46,20.94,21.3,15984,0
2008-07-02,21.21,21.45,20.88,20.88,13442,0
2008-07-03,20.71,20.99,20.5,20.82,4094,0
2008-07-07,20.6,20.75,20.21,20.51,9577,0
2008-07-08,20.8,22.69,20.76,22.69,8860,0
2008-07-09,21.75,22.59,21.69,21.85,12231,0
2008-07-10,21.44,23.25,21.39,22.95,10804,0
2008-07-11,22.7,23.79,22.55,23.79,15269,0
2008-07-14,23.8,24.25,22.69,23.25,17715,0
2008-07-15,22.95,24.08,22.62,23.98,11641,0
2008-07-16,24.17,24.8,23.99,24.69,15588,0
2008-07-17,24.8,26.49,24.2,26.41,38103,0
2008-07-18,26.38,26.38,24.51,24.96,16668,0
2008-07-21,25.15,26.4,24.45,25.1,4421,0
2008-07-22,25.01,26.2,24.74,26.2,13063,0
2008-07-23,26.11,26.13,25.41,25.89,5797,0
2008-07-24,26.34,26.34,25.75,26.03,5650,0
2008-07-25,26,26.03,24.86,26.01,14130,0
2008-07-28,25.58,25.77,24.73,25.25,5163,0
2008-07-29,24.68,26.46,24.65,26.46,14906,0
2008-07-30,26.49,26.51,25.31,26.51,14556,0
2008-07-31,26,26.34,25.61,26.34,8924,0
2008-08-01,26.89,28.46,26.54,26.96,44560,0
2008-08-04,26.89,27,26.53,26.71,11478,0
2008-08-05,27.3,27.51,25.62,26.4,13132,0
2008-08-06,26.65,27.43,25.69,26.9,14692,0
2008-08-07,26.52,26.52,25.54,25.71,8982,0
2008-08-08,25.79,27,25.09,26.51,14572,0
2008-08-11,26.9,28.34,25.68,28.01,11803,0
2008-08-12,27.83,28.34,27.51,27.97,9094,0
2008-08-13,27.91,28.02,27.87,28.02,13473,0
2008-08-14,27.46,28.09,27.23,28.09,7589,0
2008-08-15,28.47,28.49,27.36,27.41,17273,0
2008-08-18,27.35,28.2,26.82,27.94,10421,0
2008-08-19,27.33,27.93,26.99,27.75,5791,0
2008-08-20,27.75,28.05,27.06,27.06,15675,0
2008-08-21,26.37,26.85,26.37,26.6,3434,0
2008-08-22,26.34,27.22,26.2,27,8949,0
2008-08-25,26.99,27,26.15,26.44,8353,0
2008-08-26,26.42,26.65,26.05,26.26,7452,0
2008-08-27,26.32,26.5,26.28,26.46,5919,0
2008-08-28,26.48,26.48,25.83,26.22,7057,0
2008-08-29,26.25,26.25,25.83,26.06,9717,0
2008-09-02,26.81,26.81,25.39,25.58,14230,0
2008-09-03,25.89,26.36,25.22,25.22,14965,0
2008-09-04,24.93,25.25,24.51,24.51,4937,0
2008-09-05,24.42,24.49,24,24.33,4580,0
2008-09-08,24.4,25.4,23.41,23.59,13568,0
2008-09-09,23.65,24.39,23.65,23.82,8213,0
2008-09-10,24.69,26.09,24.39,26.09,19473,0
2008-09-11,25.94,26,25.81,25.98,10229,0
2008-09-12,26.21,26.21,24.59,25.26,5772,0
2008-09-15,24.94,25.84,24.04,24.04,10284,0
2008-09-16,24.73,25.86,23.26,25.86,12087,0
2008-09-17,25.4,25.63,22.69,22.92,11869,0
2008-09-18,23.71,26.01,22.75,26.01,37375,0
2008-09-19,27.57,28.44,25.02,26.91,105256,0
2008-09-22,27.01,27.06,24.95,25,9320,0
2008-09-23,24.97,26.33,24.5,25.72,20448,0
2008-09-24,25.52,26.1,25.4,25.78,19383,0
2008-09-25,25.88,26.12,25.6,25.91,13054,0
2008-09-26,25.39,26,25.11,25.49,19610,0
2008-09-29,24.97,25.84,22.51,23.68,15815,0
2008-09-30,23.98,25.35,23.49,24.87,21361,0
2008-10-01,25.1,25.46,23.57,24.94,15823,0
2008-10-02,24.7,25.46,24.18,24.18,15554,0
2008-10-03,25.11,25.11,24.17,24.38,9083,0
2008-10-06,23.83,24,21.82,23.17,19727,0
2008-10-07,23.57,23.57,20.6,20.69,23315,0
2008-10-08,20.5,21.59,18.69,19.8,34960,0
2008-10-09,20.14,20.47,18.78,18.78,16910,0
2008-10-10,17.32,19.08,17,19.08,52969,0
2008-10-13,19.67,24.02,19.23,23.69,18891,0
2008-10-14,23.89,23.89,21.59,22.15,10706,0
2008-10-15,21.84,22.88,20.98,21.76,15172,0
2008-10-16,21.93,23.99,21.22,23.99,32270,0
2008-10-17,23.54,24.24,22.41,23.47,25978,0
2008-10-20,23.99,23.99,21.81,23.42,8115,0
2008-10-21,22.93,23.12,21.55,22.02,10610,0
2008-10-22,21.42,23.05,20.37,22.02,8346,0
2008-10-23,21.57,21.74,20.52,21.08,9171,0
2008-10-24,19.5,21.72,19.5,20.75,6292,0
2008-10-27,20.06,21.65,19.87,19.99,6201,0
2008-10-28,20.4,20.78,19.7,20.76,15215,0
2008-10-29,21.04,22.97,20.49,20.74,11764,0
2008-10-30,21.81,23.95,21.3,23.78,7028,0
2008-10-31,23.74,24.2,23.26,24,19602,0
2008-11-03,24.01,24.25,23.35,23.98,15828,0
2008-11-04,24.25,24.25,22.58,23.63,11881,0
2008-11-05,23.24,23.38,20.26,21.18,17028,0
2008-11-06,21.01,21.55,20.52,20.57,9483,0
2008-11-07,20.83,21.61,20.26,20.41,11283,0
2008-11-10,21.15,21.15,19.74,20.12,3905,0
2008-11-11,19.99,21.97,19.72,20.86,4826,0
2008-11-12,20.43,20.86,19.72,19.84,11194,0
2008-11-13,19.95,21.49,19.03,21,20812,0
2008-11-14,20.52,21.15,20.5,20.54,5368,0
2008-11-17,20.29,20.29,19.49,19.7,5366,0
2008-11-18,19.82,20.58,19.07,20.2,13277,0
2008-11-19,20.15,21.5,19.16,19.37,14645,0
2008-11-20,19.24,19.98,19.13,19.55,12920,0
2008-11-21,19.55,20.89,18,20.55,20170,0
2008-11-24,20.86,21.38,19.84,21.03,22716,0
2008-11-25,21.38,23,20.95,23,36625,0
2008-11-26,22.27,23.2,21.93,22.86,24259,0
2008-11-28,22.41,23.75,22.2,23.65,4388,0
2008-12-01,22.97,23.53,19.61,19.85,17506,0
2008-12-02,20.42,21.24,19.4,21.06,13502,0
2008-12-03,20.38,23.56,20.38,23.39,22131,0
2008-12-04,22.54,23.95,22.36,22.64,20132,0
2008-12-05,22.29,23.92,22.29,23.92,10867,0
2008-12-08,24.11,24.94,22.76,23.4,49807,0
2008-12-09,24.07,24.07,22.9,23.06,14027,0
2008-12-10,22.82,23.53,22.26,23.29,13450,0
2008-12-11,22.71,23.3,21.76,21.76,20233,0
2008-12-12,21.2,22.36,20.14,22.36,21077,0
2008-12-15,22.48,22.99,21.43,22.09,6973,0
2008-12-16,22.47,23.49,20.79,23.36,27632,0
2008-12-17,22.84,23.5,22,23.1,22054,0
2008-12-18,23.19,23.75,21.88,22.92,18230,0
2008-12-19,23.83,24.5,21.55,21.56,49323,0
2008-12-22,21.93,22.52,21.17,22.28,13393,0
2008-12-23,22.43,22.43,21.51,22.25,41496,0
2008-12-24,21.82,23.5,21.66,22.82,20115,0
2008-12-26,22.13,23.74,22.13,23.08,14074,0
2008-12-29,23.05,23.65,22.73,23.24,12137,0
2008-12-30,23.67,24.18,23.01,23.77,26181,0
2008-12-31,23.92,25.15,23.22,24.94,15041,0
2009-01-02,25.16,25.49,23.87,25.34,19198,0
2009-01-05,25.2,25.2,24.32,24.92,17141,0
2009-01-06,25.06,25.2,23.98,24.73,10253,0
2009-01-07,24.35,24.35,22.8,23.59,11485,0
2009-01-08,23.35,23.71,22.85,23.61,14331,0
2009-01-09,23.55,23.55,21.33,21.38,14754,0
2009-01-12,20.76,22.19,20.75,20.91,20908,0
2009-01-13,20.86,21.62,20.57,21.62,9138,0
2009-01-14,21.28,21.92,20.59,20.59,8901,0
2009-01-15,20.58,21.45,19.91,21.45,28613,0
2009-01-16,20.67,21.98,20.67,21.98,13500,0
2009-01-20,21.74,21.98,20.15,20.15,8618,0
2009-01-21,20.2,21.51,19.63,21.08,26804,0
2009-01-22,20.69,21.99,19.88,20.35,19460,0
2009-01-23,19.88,20.61,19.55,20.08,11194,0
2009-01-26,20.42,20.72,19.7,20.4,13278,0
2009-01-27,20.41,22,20.09,21.85,33561,0
2009-01-28,22,22.5,21.33,21.97,13539,0
2009-01-29,21.65,21.83,20.66,20.84,7015,0
2009-01-30,20.68,20.7,20.31,20.36,10995,0
2009-02-02,20.15,20.5,20.01,20.39,11516,0
2009-02-03,20.62,20.69,20.12,20.62,14131,0
2009-02-04,20.56,20.79,20.17,20.17,6448,0
2009-02-05,20.09,20.64,20.08,20.27,7628,0
2009-02-06,20.25,20.9,20.25,20.82,14640,0
2009-02-09,20.63,21.36,20.08,20.78,9964,0
2009-02-10,20.71,21.48,19.57,19.57,9697,0
2009-02-11,19.72,19.8,18.96,19.23,10494,0
2009-02-12,19.37,20.54,18.77,20.36,25528,0
2009-02-13,20.32,20.58,20.06,20.07,3653,0
2009-02-17,19.36,20.07,18.8,19.37,16870,0
2009-02-18,19.24,19.49,18.76,18.76,6075,0
2009-02-19,19.16,19.46,19.07,19.33,3351,0
2009-02-20,19.02,20.04,18.9,18.98,12422,0
2009-02-23,19.11,19.11,17.71,17.73,9630,0
2009-02-24,18.25,18.95,17.55,18.93,20153,0
2009-02-25,18.9,18.9,17.53,18.12,15260,0
2009-02-26,18.34,18.82,16.82,16.82,32461,0
2009-02-27,16.79,17.65,16.69,17.19,18160,0
2009-03-02,16.97,17.19,15.82,16,22082,0
2009-03-03,16.23,16.38,15.52,16.01,9156,0
2009-03-04,15.71,16.67,15.71,16,10670,0
2009-03-05,15.65,15.75,15.05,15.15,13411,0
2009-03-06,15.37,15.73,15,15.19,16021,0
2009-03-09,14.96,15.05,14.3,14.39,16708,0
2009-03-10,14.67,15.67,14.26,15.61,15678,0
2009-03-11,15.66,15.66,14.65,15.06,16992,0
2009-03-12,14.94,15.98,14.61,15.98,16782,0
2009-03-13,16,16.77,15.43,16.64,18327,0
2009-03-16,16.96,16.96,15.32,15.72,12132,0
2009-03-17,16.49,18.09,15.49,17.97,15177,0
2009-03-18,17.83,19.56,16.62,19.56,14805,0
2009-03-19,18.44,19.74,18.44,18.91,5400,0
2009-03-20,19.17,19.39,18.58,18.58,18395,0
2009-03-23,19.15,20.14,19.15,20.14,18830,0
2009-03-24,19.79,20.25,19.33,19.33,6507,0
2009-03-25,19.55,20.25,19.01,20.14,7646,0
2009-03-26,19.65,20.25,19.57,20.25,15986,0
2009-03-27,19.82,20,17.66,17.74,11581,0
2009-03-30,17.51,18.49,17.48,18.16,11325,0
2009-03-31,17.85,18.8,17.8,17.8,9100,0
2009-04-01,17.53,18.66,17.31,18.66,13652,0
2009-04-02,19,20,18.6,19.93,27339,0
2009-04-03,19.82,20.2,19.48,19.72,23222,0
2009-04-06,19.37,19.72,18.16,18.59,11966,0
2009-04-07,18.27,19.17,18.27,18.66,15912,0
2009-04-08,18.54,19.46,18.12,19.23,16850,0
2009-04-09,19.6,20.74,18.96,20.62,15681,0
2009-04-13,19.56,20.43,19.21,20.4,13209,0
2009-04-14,19.58,20.06,18.34,18.57,16864,0
2009-04-15,18.53,19.66,18.3,19.38,23324,0
2009-04-16,19.52,20.45,18.77,20.01,14317,0
2009-04-17,20.15,20.34,19.16,20.31,20153,0
2009-04-20,19.77,20.04,18.69,19.01,20827,0
2009-04-21,19.02,20.4,18.76,20.12,13802,0
2009-04-22,19.74,20.05,19.03,19.35,22890,0
2009-04-23,19.39,19.39,18.73,18.89,12316,0
2009-04-24,19.03,19.73,18.68,19.5,14566,0
2009-04-27,19.17,19.62,18.83,18.96,10269,0
2009-04-28,18.77,19.68,18.77,19.36,10391,0
2009-04-29,19.43,20.25,19.24,20.04,22076,0
2009-04-30,20.12,20.58,19.64,19.75,19054,0
2009-05-01,19.75,19.78,18.68,18.71,19197,0
2009-05-04,18.95,19.74,18.67,19.73,14227,0
2009-05-05,19.01,19.8,19.01,19.38,14479,0
2009-05-06,19.53,20.3,19.26,20.03,24948,0
2009-05-07,20.25,20.25,19.16,19.65,15260,0
2009-05-08,19.9,21.16,19.88,21.16,21069,0
2009-05-11,20.79,22.53,20.79,22.38,26611,0
2009-05-12,22.45,22.45,20.9,21.56,16611,0
2009-05-13,21.28,21.44,20.13,20.5,34239,0
2009-05-14,20.66,22.23,20,22,15858,0
2009-05-15,22.35,22.35,21,21.92,20548,0
2009-05-18,22.09,22.09,21.68,22.03,28902,0
2009-05-19,22.15,22.15,21.29,21.52,27072,0
2009-05-20,21.63,21.84,21.34,21.73,27114,0
2009-05-21,21.51,22.07,21.2,21.56,14304,0
2009-05-22,21.63,21.86,21.29,21.57,10098,0
2009-05-26,21.42,21.99,21.42,21.92,13408,0
2009-05-27,21.83,21.99,21.52,21.62,7978,0
2009-05-28,21.87,22.25,21.32,22.07,16284,0
2009-05-29,22.15,22.31,21.44,22.31,16360,0
2009-06-01,22.5,23.24,22.34,22.75,32193,0
2009-06-02,22.97,23.48,22.17,23.4,13548,0
2009-06-03,23.14,23.81,22.43,23.6,18027,0
2009-06-04,23.67,23.97,23.14,23.97,15493,0
2009-06-05,23.88,23.92,23.36,23.63,5113,0
2009-06-08,23.69,24.22,23.45,23.96,10616,0
2009-06-09,24.03,24.03,23.51,23.55,8970,0
2009-06-10,23.87,23.87,22.63,23.41,12667,0
2009-06-11,23.52,23.98,23.05,23.79,13639,0
2009-06-12,23.52,23.88,23,23.88,5229,0
2009-06-15,23.68,23.68,23.08,23.08,4746,0
2009-06-16,23.39,23.49,22.21,22.64,6990,0
2009-06-17,22.47,23.33,22.42,22.88,7123,0
2009-06-18,22.78,22.95,22.64,22.89,1408,0
2009-06-19,23.3,23.3,22.17,22.26,31046,0
2009-06-22,22.17,22.74,21.51,21.51,13419,0
2009-06-23,21.74,22.13,21.18,21.18,5470,0
2009-06-24,21.43,21.75,21.09,21.2,10699,0
2009-06-25,20.97,21.75,20.96,21.73,11297,0
2009-06-26,21.66,25.49,21.32,24.79,268923,0
2009-06-29,24.5,24.5,23.53,23.53,22688,0
2009-06-30,23.62,23.9,22.52,22.88,18563,0
2009-07-01,22.99,24.07,22.72,23.75,25947,0
2009-07-02,23.53,23.75,22.21,22.21,54081,0
2009-07-06,22.18,22.57,21.92,22.06,8747,0
2009-07-07,22.35,22.86,21.64,21.68,16420,0
2009-07-08,21.85,22.39,20.9,21.18,23394,0
2009-07-09,20.94,21.84,19.71,19.98,32371,0
2009-07-10,19.92,20.31,19.66,20.24,11791,0
2009-07-13,19.86,20.67,19.86,20.62,18717,0
2009-07-14,20.32,20.71,20.21,20.52,8087,0
2009-07-15,20.72,21.42,20.41,21.26,16404,0
2009-07-16,21.25,22.07,20.93,22.07,16119,0
2009-07-17,22.12,22.28,21.53,22.09,12868,0
2009-07-20,22.28,22.46,22,22.44,9915,0
2009-07-21,22.3,22.3,21.47,21.96,16856,0
2009-07-22,22.03,22.76,21.53,22.76,12466,0
2009-07-23,22.59,22.59,22.3,22.53,17397,0
2009-07-24,22.28,22.55,21.86,22.55,16441,0
2009-07-27,22.78,22.78,22.24,22.57,7993,0
2009-07-28,22.48,22.63,22.24,22.55,5352,0
2009-07-29,22.43,22.55,22.2,22.55,7005,0
2009-07-30,22.91,22.95,22.29,22.66,11584,0
2009-07-31,22.5,22.6,22.4,22.48,8954,0
2009-08-03,22.24,22.6,21.98,22.32,4602,0
2009-08-04,22.08,22.48,22.04,22.43,7086,0
2009-08-05,22.06,22.16,21.43,21.49,6956,0
2009-08-06,21.52,21.52,20.17,20.18,24828,0
2009-08-07,20.41,20.82,20,20.25,38033,0
2009-08-10,20.06,20.8,20.06,20.31,18263,0
2009-08-11,20.27,20.27,19.96,19.97,7351,0
2009-08-12,20.32,20.67,20.18,20.47,16082,0
2009-08-13,20.53,20.53,19.95,20.3,6227,0
2009-08-14,20.27,20.27,18.83,18.83,14107,0
2009-08-17,18.85,19.43,18.85,18.89,28939,0
2009-08-18,19.05,19.13,18.7,18.78,10022,0
2009-08-19,18.55,19.21,18.55,19.21,7155,0
2009-08-20,19.12,19.74,18.91,19.74,12014,0
2009-08-21,20,20.73,19.39,20.54,48353,0
2009-08-24,20.53,20.87,20.28,20.58,7683,0
2009-08-25,20.58,20.69,20.2,20.39,20178,0
2009-08-26,20.36,20.92,20.07,20.92,12918,0
2009-08-27,20.88,21.77,20.28,20.92,59395,0
2009-08-28,20.92,21.24,20.31,21.01,33125,0
2009-08-31,20.75,21.13,20.47,20.65,16953,0
2009-09-01,20.49,20.78,20.21,20.21,10131,0
2009-09-02,20.25,21.01,20.25,20.71,8686,0
2009-09-03,20.7,21.12,20.52,20.85,5204,0
2009-09-04,21.11,21.22,20.57,20.75,14088,0
2009-09-08,21.16,21.2,20.59,20.81,9646,0
2009-09-09,20.74,21.15,20.52,21.02,11360,0
2009-09-10,21.1,21.11,20.78,21.11,6670,0
2009-09-11,21.12,21.16,20.62,20.72,6989,0
2009-09-14,20.6,21.16,20.49,21.13,14826,0
2009-09-15,20.98,20.98,20.36,20.84,28028,0
2009-09-16,20.8,20.94,20.34,20.93,13357,0
2009-09-17,21.02,21.19,20.66,20.95,9719,0
2009-09-18,21.01,21.09,20.72,20.75,35828,0
2009-09-21,20.61,21.45,20.61,21.01,17216,0
2009-09-22,21.1,21.24,20.71,20.92,22187,0
2009-09-23,21.19,21.24,20.74,20.79,18372,0
2009-09-24,20.8,20.97,20.58,20.72,37199,0
2009-09-25,20.7,20.92,20.6,20.86,7802,0
2009-09-28,21.04,21.4,20.67,21.28,12523,0
2009-09-29,21.35,21.35,20.81,20.97,15960,0
2009-09-30,21.05,21.27,20.6,20.7,21577,0
2009-10-01,20.69,21.21,20.29,20.29,15986,0
2009-10-02,20.7,20.7,20.08,20.08,27792,0
2009-10-05,20.16,20.33,19.85,20.26,16753,0
2009-10-06,20.4,20.71,20.12,20.64,13563,0
2009-10-07,20.73,20.93,19.95,20.36,17454,0
2009-10-08,20.5,20.9,20.33,20.46,84044,0
2009-10-09,20.72,21.18,20.16,21.08,21307,0
2009-10-12,21.04,21.09,20.3,20.54,15342,0
2009-10-13,20.7,20.85,20.31,20.83,8385,0
2009-10-14,21.02,21.15,20.69,21,17618,0
2009-10-15,20.69,20.92,20.39,20.61,12848,0
2009-10-16,20.44,20.85,20.44,20.46,12552,0
2009-10-19,20.59,20.69,20.26,20.54,11497,0
2009-10-20,20.63,20.64,19.95,19.98,18310,0
2009-10-21,19.88,20.04,19.5,19.92,44120,0
2009-10-22,19.89,19.9,19.55,19.88,19989,0
2009-10-23,19.91,19.91,19.46,19.46,6792,0
2009-10-26,19.45,19.62,19.25,19.3,9304,0
2009-10-27,19.32,19.55,19.27,19.35,14051,0
2009-10-28,19.54,19.54,19.11,19.11,9178,0
2009-10-29,19.24,19.53,18.93,19.32,18886,0
2009-10-30,19.14,19.33,18.82,18.9,20610,0
2009-11-02,18.85,18.85,18.25,18.85,34166,0
2009-11-03,18.75,19.17,18.51,19.17,15798,0
2009-11-04,19.16,19.3,18.52,18.53,11803,0
2009-11-05,18.78,19.35,18.78,19.33,23220,0
2009-11-06,19.18,19.66,19.03,19.47,10799,0
2009-11-09,19.59,19.62,19.4,19.54,7843,0
2009-11-10,19.16,19.51,19.03,19.05,8206,0
2009-11-11,19.27,19.36,18.75,19,5927,0
2009-11-12,19.08,19.08,17.85,17.88,30021,0
2009-11-13,17.93,18.18,17.39,17.77,12592,0
2009-11-16,17.96,17.96,17.69,17.9,15127,0
2009-11-17,17.53,17.95,17.32,17.9,17157,0
2009-11-18,17.57,17.75,17.07,17.24,9498,0
2009-11-19,17.5,17.57,16.31,16.99,25331,0
2009-11-20,16.88,17.35,16.88,17.35,13229,0
2009-11-23,17.54,18.27,17.37,18.21,15356,0
2009-11-24,18.17,18.61,17.99,18.46,16379,0
2009-11-25,18.44,18.53,17.89,18.15,25566,0
2009-11-27,17.52,18.06,17.39,17.54,12012,0
2009-11-30,17.47,17.5,17.19,17.43,34802,0
2009-12-01,17.49,17.94,17.36,17.47,13388,0
2009-12-02,17.48,17.9,17.33,17.71,27226,0
2009-12-03,17.78,18.07,17.59,17.67,20409,0
2009-12-04,17.95,18.36,17.9,18.13,10272,0
2009-12-07,18.24,18.3,18.07,18.2,23595,0
2009-12-08,18.2,18.38,17.95,18.13,10904,0
2009-12-09,18.27,18.42,18.04,18.3,10890,0
2009-12-10,18.28,18.41,18.05,18.41,8800,0
2009-12-11,18.44,18.6,18.12,18.25,10905,0
2009-12-14,18.35,18.6,17.63,18.47,8911,0
2009-12-15,18.41,18.69,18.03,18.59,11787,0
2009-12-16,18.67,18.79,18.01,18.44,15005,0
2009-12-17,18.27,18.32,18.01,18.1,13019,0
2009-12-18,18.29,19.09,17.86,18.96,56517,0
2009-12-21,19,19.24,18.01,18.44,22248,0
2009-12-22,18.65,18.79,18.41,18.53,8387,0
2009-12-23,18.6,19.2,18.53,18.83,15268,0
2009-12-24,18.58,19.59,18.58,19.37,20568,0
2009-12-28,19.44,19.53,19,19.42,11877,0
2009-12-29,19.49,19.52,19.21,19.43,13239,0
2009-12-30,19.4,19.58,19.24,19.57,12256,0
2009-12-31,19.61,19.77,19.25,19.73,26174,0
2010-01-04,19.76,20.52,19.64,20.47,23253,0
2010-01-05,20.38,20.38,19.91,20.04,9574,0
2010-01-06,19.88,20.27,19.85,19.92,27040,0
2010-01-07,19.96,20.29,19.85,19.97,17276,0
2010-01-08,19.8,20.14,19.71,19.95,8380,0
2010-01-11,20.07,20.31,19.68,20.19,27062,0
2010-01-12,20.05,20.15,19.65,19.76,10583,0
2010-01-13,19.41,20.22,19.41,20.18,12911,0
2010-01-14,19.8,20.19,19.41,19.94,14756,0
2010-01-15,20.04,20.22,19.55,19.8,21681,0
2010-01-19,19.65,19.93,19.41,19.89,14544,0
2010-01-20,19.73,19.94,19.43,19.76,10532,0
2010-01-21,19.76,19.8,18.88,18.9,27293,0
2010-01-22,18.94,18.99,18.43,18.67,11167,0
2010-01-25,18.46,18.85,18.46,18.76,8762,0
2010-01-26,18.64,18.74,18.17,18.17,17117,0
2010-01-27,18.05,18.41,18,18.36,12977,0
2010-01-28,18.34,18.34,17.53,17.76,18655,0
2010-01-29,17.8,18,17.19,17.19,18489,0
2010-02-01,17.32,18.14,16.97,17.77,45421,0
2010-02-02,17.69,17.8,17.26,17.54,20281,0
2010-02-03,17.52,17.75,17.07,17.15,11495,0
2010-02-04,17.21,17.55,16.94,16.94,21301,0
2010-02-05,17.03,17.29,16.6,16.89,11181,0
2010-02-08,16.78,17.11,16.72,16.72,11891,0
2010-02-09,16.97,17,16.71,16.92,11368,0
2010-02-10,16.8,17.1,16.55,16.58,11075,0
2010-02-11,16.58,16.79,16.36,16.74,14819,0
2010-02-12,16.62,17.36,16.55,17.13,10596,0
2010-02-16,17.24,17.24,16.68,17.03,12369,0
2010-02-17,17.04,17.87,16.99,17.82,21476,0
2010-02-18,17.75,18.14,17.62,17.8,17923,0
2010-02-19,17.81,17.82,17.27,17.59,39376,0
2010-02-22,17.35,18.11,17.35,18.11,6487,0
2010-02-23,17.71,18.16,17.71,17.99,13499,0
2010-02-24,18.11,18.83,18.04,18.79,11158,0
2010-02-25,18.48,18.95,18.02,18.84,16439,0
2010-02-26,18.88,18.88,17.96,18.01,15290,0
2010-03-01,18.06,18.69,18.06,18.61,11190,0
2010-03-02,18.44,19.06,18.44,19.04,15315,0
2010-03-03,19.05,19.05,18.75,18.89,6955,0
2010-03-04,18.87,19.1,18.86,19.02,5186,0
2010-03-05,19.07,19.63,19,19.6,6821,0
2010-03-08,19.5,19.71,19.06,19.69,6069,0
2010-03-09,19.24,19.49,19.18,19.26,7096,0
2010-03-10,19.25,19.5,19.03,19.1,9488,0
2010-03-11,19,19.86,19,19.7,35629,0
2010-03-12,19.69,19.69,18.92,18.96,12472,0
2010-03-15,18.96,18.96,18.33,18.52,10059,0
2010-03-16,18.53,19.31,18,18.88,35885,0
2010-03-17,18.86,18.98,18.27,18.78,10762,0
2010-03-18,18.92,18.92,18.47,18.55,7343,0
2010-03-19,18.71,18.71,17.45,17.65,43730,0
2010-03-22,18.02,18.65,17.58,18.57,10164,0
2010-03-23,18.61,18.89,18.24,18.67,8486,0
2010-03-24,18.79,18.98,18.45,18.58,8935,0
2010-03-25,18.46,18.87,18.32,18.47,8722,0
2010-03-26,18.15,18.68,18.15,18.46,4556,0
2010-03-29,18.2,18.62,17.94,18.08,11846,0
2010-03-30,18.42,18.88,18.12,18.8,9553,0
2010-03-31,18.67,18.81,18.4,18.74,12000,0
2010-04-01,19.17,19.17,18.29,18.54,6892,0
2010-04-05,18.7,19,18.68,19,13363,0
2010-04-06,18.84,19.13,18.59,18.99,5975,0
2010-04-07,18.91,19.07,18.66,19.04,10875,0
2010-04-08,18.65,19.03,18.62,18.97,7758,0
2010-04-09,19.07,19.07,18.57,18.71,10036,0
2010-04-12,18.69,18.94,18.69,18.82,7291,0
2010-04-13,18.55,18.94,18.53,18.94,4395,0
2010-04-14,18.9,19.33,18.69,19.31,7338,0
2010-04-15,19.23,19.31,18.93,19.1,10703,0
2010-04-16,19.14,19.14,18.94,18.94,10246,0
2010-04-19,18.67,18.94,18.52,18.81,5363,0
2010-04-20,18.85,19,18.8,18.95,5120,0
2010-04-21,18.75,19,18.7,19,5399,0
2010-04-22,18.75,19,18.75,18.99,6657,0
2010-04-23,18.85,19.03,18.74,18.97,7249,0
2010-04-26,18.95,19.11,18.95,19.09,5419,0
2010-04-27,18.92,19.04,18.13,18.32,15607,0
2010-04-28,18.49,18.66,18.26,18.44,6457,0
2010-04-29,18.44,19.09,18.36,19.04,11877,0
2010-04-30,18.94,18.96,18.53,18.71,11940,0
2010-05-03,18.95,19.3,18.67,19.2,20714,0
2010-05-04,18.88,18.97,18.57,18.91,9689,0
2010-05-05,18.9,18.94,18.5,18.82,5507,0
2010-05-06,18.59,19,18.45,18.56,10944,0
2010-05-07,18.5,18.82,18.01,18.22,14721,0
2010-05-10,18.92,19.44,18.13,19.4,18502,0
2010-05-11,19.09,19.18,18.66,19.1,8318,0
2010-05-12,19.14,19.49,18.8,19.29,14431,0
2010-05-13,19.31,19.4,18.86,19.33,13427,0
2010-05-14,19.22,19.25,18.93,19.12,8440,0
2010-05-17,19.26,19.33,18.9,19.14,12735,0
2010-05-18,19.13,19.37,19.11,19.3,12088,0
2010-05-19,19.1,19.16,18.85,18.88,14380,0
2010-05-20,18.56,18.56,17.79,17.85,9229,0
2010-05-21,17.65,18.2,17.65,17.82,24707,0
2010-05-24,17.86,18.23,17.58,17.6,8935,0
2010-05-25,17.52,17.57,16.71,17.23,17530,0
2010-05-26,17.22,17.59,16.98,17.36,25205,0
2010-05-27,17.52,18,17.34,17.76,18072,0
2010-05-28,17.67,17.87,17.37,17.49,9613,0
2010-06-01,17.3,17.3,16.75,16.78,30609,0
2010-06-02,16.78,17.76,16.76,17.71,14818,0
2010-06-03,17.7,17.72,17.16,17.56,16347,0
2010-06-04,17.1,17.35,16.75,16.75,10712,0
2010-06-07,16.78,17.02,16.3,16.72,60448,0
2010-06-08,16.69,16.69,16.26,16.47,9839,0
2010-06-09,16.67,16.67,16.15,16.26,3144,0
2010-06-10,16.56,16.75,16.23,16.46,11660,0
2010-06-11,16.47,16.5,16.24,16.47,4854,0
2010-06-14,16.66,16.94,16.16,16.5,9001,0
2010-06-15,16.5,16.73,16.21,16.69,10102,0
2010-06-16,16.51,16.72,16.27,16.49,7314,0
2010-06-17,16.62,16.66,16.33,16.42,3954,0
2010-06-18,16.55,16.66,16.37,16.63,24726,0
2010-06-21,16.69,16.83,16.34,16.42,13373,0
2010-06-22,16.52,16.71,16.3,16.47,43147,0
2010-06-23,16.5,16.6,16.11,16.18,8709,0
2010-06-24,16.12,16.6,16.06,16.18,32079,0
2010-06-25,16.3,17.03,15.75,15.86,269127,0
2010-06-28,15.93,16.36,15.75,15.81,12795,0
2010-06-29,15.76,15.87,14.81,14.9,23101,0
2010-06-30,14.94,15.36,14.94,15.09,25949,0
2010-07-01,15.09,15.25,14.49,14.72,19782,0
2010-07-02,14.86,14.95,14.59,14.59,7564,0
2010-07-06,14.28,14.9,14.26,14.77,19845,0
2010-07-07,14.87,14.93,14.65,14.88,17992,0
2010-07-08,15.04,15.11,14.89,15.11,9742,0
2010-07-09,15.13,15.22,14.79,15.1,6577,0
2010-07-12,15.1,15.1,14.75,14.75,5041,0
2010-07-13,14.99,15.29,14.87,15.2,16759,0
2010-07-14,15.26,15.29,14.71,14.99,7336,0
2010-07-15,14.96,15.19,14.88,14.91,6302,0
2010-07-16,14.76,14.76,14.06,14.18,30737,0
2010-07-19,14.27,14.46,13.94,14.41,9306,0
2010-07-20,14.24,14.75,14.04,14.74,8629,0
2010-07-21,14.75,14.98,14.41,14.49,23149,0
2010-07-22,14.73,14.89,14.39,14.89,8606,0
2010-07-23,14.78,15.66,14.62,15.65,18405,0
2010-07-26,15.74,16.37,15.49,16.23,37065,0
2010-07-27,16.37,16.59,16.17,16.4,18671,0
2010-07-28,16.41,16.41,16.05,16.31,28932,0
2010-07-29,16.4,16.41,16.17,16.32,15218,0
2010-07-30,16.05,16.95,16.05,16.88,15196,0
2010-08-02,17.17,17.17,16.48,17.13,23755,0
2010-08-03,17.01,17.22,16.5,16.93,5202,0
2010-08-04,16.99,17.46,16.87,17.43,12912,0
2010-08-05,17.36,17.44,17.15,17.15,16008,0
2010-08-06,16.95,17.02,16.5,17.02,9021,0
2010-08-09,17.15,17.39,16.81,17.34,6016,0
2010-08-10,17.17,17.24,16.88,16.92,5346,0
2010-08-11,16.58,16.58,15.6,15.6,17987,0
2010-08-12,15.52,15.68,15.01,15.21,19847,0
2010-08-13,15.11,15.37,14.75,15,33964,0
2010-08-16,14.88,15.65,14.88,15.62,9758,0
2010-08-17,15.83,16.11,15.45,16.04,10665,0
2010-08-18,15.54,16.17,15.44,16,12082,0
2010-08-19,15.89,15.89,14.63,14.78,18234,0
2010-08-20,14.66,14.97,14.35,14.52,27952,0
2010-08-23,14.57,14.8,14.11,14.18,9558,0
2010-08-24,14.31,14.44,14,14.24,11967,0
2010-08-25,14.85,14.85,14.12,14.51,9743,0
2010-08-26,14.44,14.66,14.03,14.21,14840,0
2010-08-27,14.41,14.74,14.01,14.72,9366,0
2010-08-30,14.49,14.62,14.23,14.5,21497,0
2010-08-31,14.74,14.76,14.18,14.21,30099,0
2010-09-01,14.5,14.99,14.5,14.98,9552,0
2010-09-02,14.84,14.95,14.52,14.93,9748,0
2010-09-03,14.6,15.18,14.6,15.17,9494,0
2010-09-07,15.14,15.2,14.95,14.96,6204,0
2010-09-08,15.04,15.44,14.88,15.28,6766,0
2010-09-09,15.5,15.62,15.15,15.35,10607,0
2010-09-10,15.45,15.68,15.26,15.55,6734,0
2010-09-13,15.3,17.06,15.26,17.06,17484,0
2010-09-14,16.9,17.41,16.38,16.5,38736,0
2010-09-15,16.48,16.49,16.17,16.27,47625,0
2010-09-16,16.26,16.26,15.95,16.01,30014,0
2010-09-17,16.24,16.24,15.98,16.03,45341,0
2010-09-20,16.31,16.44,15.98,16.43,30261,0
2010-09-21,16.47,16.47,15.96,16.13,39919,0
2010-09-22,16.01,16.11,15.88,15.92,21585,0
2010-09-23,15.88,15.9,15.17,15.33,20598,0
2010-09-24,15.17,15.9,15.1,15.9,17944,0
2010-09-27,15.82,16.1,15.51,15.72,18713,0
2010-09-28,15.83,15.97,15.31,15.87,8013,0
2010-09-29,15.78,15.91,15.77,15.82,9821,0
2010-09-30,15.89,16.15,15.83,16,18899,0
2010-10-01,16.1,16.34,15.72,16.2,8304,0
2010-10-04,16.1,16.1,15.71,15.87,39770,0
2010-10-05,16.05,16.3,16.05,16.2,22909,0
2010-10-06,16.23,16.26,16.12,16.12,10380,0
2010-10-07,16.27,16.27,15.89,15.9,10981,0
2010-10-08,15.58,16,15.58,15.99,18709,0
2010-10-11,16.13,16.13,15.65,15.9,5257,0
2010-10-12,15.83,15.96,15.55,15.88,13511,0
2010-10-13,15.9,16.52,15.87,16.43,20426,0
2010-10-14,16.36,16.73,16.36,16.62,10206,0
2010-10-15,16.86,16.86,16.21,16.56,18147,0
2010-10-18,16.13,16.84,16.13,16.84,3255,0
2010-10-19,16.55,16.79,16.11,16.26,11422,0
2010-10-20,16.29,16.64,16.19,16.49,7057,0
2010-10-21,16.59,16.59,15.94,16.19,14484,0
2010-10-22,16.19,16.35,15.88,16.13,13994,0
2010-10-25,15.95,16.72,15.95,16.58,10375,0
2010-10-26,16.48,16.75,16.29,16.42,9475,0
2010-10-27,16.18,16.65,16.11,16.46,10586,0
2010-10-28,16.63,16.63,16.15,16.33,11244,0
2010-10-29,16.23,16.55,16.23,16.41,9293,0
2010-11-01,16.55,16.56,15.8,15.86,10482,0
2010-11-02,16.1,16.4,15.93,16.39,14075,0
2010-11-03,16.44,16.67,16.13,16.67,5034,0
2010-11-04,16.67,17.25,16.3,17.25,14645,0
2010-11-05,17.32,17.32,16.8,17.05,10840,0
2010-11-08,16.92,17.01,16.7,16.95,7742,0
2010-11-09,16.89,17.11,16.41,16.57,5990,0
2010-11-10,16.26,17.13,16.2,17.13,13461,0
2010-11-11,16.96,17.14,16.7,17,10040,0
2010-11-12,16.87,16.98,16.71,16.82,5280,0
2010-11-15,16.91,17.11,16.83,16.95,7699,0
2010-11-16,16.82,17.01,16.48,16.6,15530,0
2010-11-17,16.58,16.88,16.48,16.66,32275,0
2010-11-18,16.89,16.92,16.49,16.69,38326,0
2010-11-19,16.74,17.48,16.67,17.46,25356,0
2010-11-22,17.43,17.68,16.68,17.14,11686,0
2010-11-23,16.88,17,16.64,16.88,3168,0
2010-11-24,17.01,17.35,16.9,17.35,12321,0
2010-11-26,17.2,17.28,16.98,17.2,3852,0
2010-11-29,16.99,17.28,16.92,17.28,3133,0
2010-11-30,17.07,17.42,16.93,17.42,16975,0
2010-12-01,17.68,17.73,17.42,17.52,10297,0
2010-12-02,17.5,17.55,17.29,17.52,7649,0
2010-12-03,17.47,17.47,17.15,17.36,5553,0
2010-12-06,17.27,17.62,17.15,17.58,13936,0
2010-12-07,17.75,17.75,17.27,17.66,20578,0
2010-12-08,17.72,17.72,17.38,17.65,5187,0
2010-12-09,17.71,18.03,17.56,18.03,15458,0
2010-12-10,18,18.22,17.72,18.22,22035,0
2010-12-13,18.25,18.31,17.88,17.89,8653,0
2010-12-14,18.01,18.14,17.56,18.1,5834,0
2010-12-15,18.29,18.34,18.07,18.25,17536,0
2010-12-16,18.25,18.93,18.25,18.91,7341,0
2010-12-17,18.86,18.9,18.53,18.68,21844,0
2010-12-20,18.7,18.84,18.6,18.65,4941,0
2010-12-21,18.82,18.86,18.69,18.85,4098,0
2010-12-22,18.87,18.91,18.38,18.57,5147,0
2010-12-23,18.51,18.66,18.48,18.56,6388,0
2010-12-27,18.46,18.77,18.46,18.7,4172,0
2010-12-28,18.69,18.72,18.42,18.72,4635,0
2010-12-29,18.81,18.81,18.34,18.34,4632,0
2010-12-30,18.63,18.63,18.11,18.27,5718,0
2010-12-31,18.12,18.17,17.79,17.8,4737,0
2011-01-03,17.82,18.13,17.79,18.08,12005,0
2011-01-04,18.03,18.03,17.63,17.63,6286,0
2011-01-05,17.6,17.7,17.53,17.69,8359,0
2011-01-06,17.62,17.62,17.38,17.5,6453,0
2011-01-07,17.33,17.43,16.88,16.95,8743,0
2011-01-10,16.69,17.04,15.84,16.12,45365,0
2011-01-11,16.22,16.25,15.73,15.73,20446,0
2011-01-12,15.82,15.98,15.41,15.52,16563,0
2011-01-13,15.47,15.47,14.9,14.91,11434,0
2011-01-14,15.1,15.89,14.96,15.57,17559,0
2011-01-18,15.51,15.99,15.26,15.42,9661,0
2011-01-19,15.37,15.57,13.67,13.74,38495,0
2011-01-20,13.83,14.04,13.4,13.51,49044,0
2011-01-21,13.7,13.7,12.81,12.83,43578,0
2011-01-24,12.89,13.16,12.8,12.88,6314,0
2011-01-25,12.95,13.51,12.95,13.41,24616,0
2011-01-26,13.41,13.73,13.41,13.57,12493,0
2011-01-27,13.57,13.57,12.94,13.04,19365,0
2011-01-28,13.12,13.16,12.74,12.8,25051,0
2011-01-31,12.88,12.97,12.77,12.97,12837,0
2011-02-01,13.02,13.07,12.84,12.85,13246,0
2011-02-02,12.78,12.87,12.5,12.58,16960,0
2011-02-03,12.65,12.89,12.52,12.66,18148,0
2011-02-04,12.54,12.75,12.52,12.72,14551,0
2011-02-07,12.68,13,12.68,12.96,11569,0
2011-02-08,12.86,13.27,12.79,13.27,13524,0
2011-02-09,13.09,13.45,13.01,13.45,11448,0
2011-02-10,13.36,14.01,13.23,13.82,20203,0
2011-02-11,13.67,14.05,13.55,14.05,16034,0
2011-02-14,14.05,14.2,14.01,14.03,7980,0
2011-02-15,13.93,14.14,13.86,14.01,13802,0
2011-02-16,14.01,14.6,13.96,14.53,13956,0
2011-02-18,14.97,15,14.82,14.89,13637,0
2011-02-22,14.18,14.63,13.86,13.86,29235,0
2011-02-23,13.97,13.97,12.82,12.86,26317,0
2011-02-24,12.94,12.97,12.76,12.9,22082,0
2011-02-25,12.92,13.01,12.71,12.76,28889,0
2011-02-28,12.81,13.17,12.81,13.13,14943,0
2011-03-01,13.13,13.13,12.52,12.53,12198,0
2011-03-02,12.42,12.63,12.03,12.12,13721,0
2011-03-03,12.14,12.27,11.94,12,25800,0
2011-03-04,11.97,12.07,11.86,11.86,6798,0
2011-03-07,11.89,12.06,11.57,11.57,21056,0
2011-03-08,11.63,11.63,11.01,11.43,25910,0
2011-03-09,11.4,11.62,11.36,11.5,13349,0
2011-03-10,11.31,11.54,11.12,11.13,23560,0
2011-03-11,11.11,11.18,11,11.03,11690,0
2011-03-14,11,11.12,10.81,10.88,27059,0
2011-03-15,10.71,10.77,10.5,10.64,17999,0
2011-03-16,10.65,10.85,10.48,10.53,20176,0
2011-03-17,10.7,10.95,10.55,10.69,24948,0
2011-03-18,10.78,11.49,10.28,10.45,86772,0
2011-03-21,10.72,11,10.58,10.9,21383,0
2011-03-22,10.75,11.2,10.75,11.1,14498,0
2011-03-23,11.08,11.14,10.9,10.96,13475,0
2011-03-24,10.96,11.03,10.92,11,12255,0
2011-03-25,11.04,11.16,10.96,11.1,7457,0
2011-03-28,11.2,11.22,11.09,11.17,4948,0
2011-03-29,11.13,11.29,11.1,11.26,6193,0
2011-03-30,11.73,12.18,11.14,12.09,13042,0
2011-03-31,11.95,12.3,11.85,12.12,14133,0
2011-04-01,12.28,12.38,11.98,12.31,7188,0
2011-04-04,12.37,12.88,12.28,12.86,10290,0
2011-04-05,12.67,13.24,12.64,13.08,31639,0
2011-04-06,13.2,13.38,12.9,13.1,12820,0
2011-04-07,13.22,13.33,13.11,13.11,10804,0
2011-04-08,13.22,13.22,12.92,12.92,12322,0
2011-04-11,12.9,13,12.64,12.64,44038,0
2011-04-12,12.59,12.83,12.26,12.26,50785,0
2011-04-13,12.26,12.43,11.64,11.7,22707,0
2011-04-14,11.56,11.8,11.25,11.47,16409,0
2011-04-15,11.39,11.47,10.93,10.99,55392,0
2011-04-18,10.88,10.88,10.46,10.47,17715,0
2011-04-19,10.55,10.83,10.48,10.69,10371,0
2011-04-20,10.85,11.42,10.85,11.28,24538,0
2011-04-21,10.97,11.46,10.88,10.93,16031,0
2011-04-25,11.1,11.31,10.98,11.19,17341,0
2011-04-26,11.52,11.52,11.31,11.31,5584,0
2011-04-27,11.37,11.43,11.04,11.41,14393,0
2011-04-28,11.37,11.67,11.26,11.64,13789,0
2011-04-29,11.61,12.41,11.61,12.03,36336,0
2011-05-02,12.06,12.48,11.96,12.14,19808,0
2011-05-03,12.14,12.22,11.97,11.98,9178,0
2011-05-04,12.02,12.09,11.9,12.04,11616,0
2011-05-05,12.26,12.26,11.93,11.93,5605,0
2011-05-06,12.18,12.22,11.65,11.7,10335,0
2011-05-09,11.73,12.08,11.45,12.02,22840,0
2011-05-10,11.82,12.06,11.67,12.06,16391,0
2011-05-11,11.88,11.97,11.32,11.37,27380,0
2011-05-12,11.37,11.74,11.31,11.74,8817,0
2011-05-13,11.5,11.63,11.33,11.36,11025,0
2011-05-16,11.3,11.5,10.26,10.31,50569,0
2011-05-17,10.25,10.31,9.83,9.92,21845,0
2011-05-18,10,10.08,9.55,9.66,17777,0
2011-05-19,9.79,9.79,9.58,9.63,16825,0
2011-05-20,9.76,9.9,9.59,9.85,21112,0
2011-05-23,9.6,9.9,9.56,9.84,13698,0
2011-05-24,9.87,10,9.6,9.6,9955,0
2011-05-25,9.56,9.92,9.56,9.89,6022,0
2011-05-26,9.9,10.03,9.9,10.03,13599,0
2011-05-27,10.04,10.45,10,10.37,11571,0
2011-05-31,10.15,10.31,10.05,10.24,31078,0
2011-06-01,10.24,10.35,9.61,9.61,24292,0
2011-06-02,9.68,10.06,9.68,9.78,9771,0
2011-06-03,9.92,9.92,9.24,9.25,12664,0
2011-06-06,9.24,9.4,8.74,8.78,18722,0
2011-06-07,8.59,9.09,8.59,8.86,27236,0
2011-06-08,8.8,8.8,8.66,8.68,10435,0
2011-06-09,8.68,8.79,8.67,8.71,10448,0
2011-06-10,8.61,9,8.6,8.87,23682,0
2011-06-13,8.86,9.1,8.81,8.84,20816,0
2011-06-14,8.98,9.28,8.88,9.24,12915,0
2011-06-15,9.07,9.27,8.87,9,25400,0
2011-06-16,9.07,9.24,8.91,9.02,7920,0
2011-06-17,9.08,9.65,8.94,9.1,45664,0
2011-06-20,9.14,9.96,9.14,9.8,21149,0
2011-06-21,9.85,9.99,9.51,9.95,13367,0
2011-06-22,9.9,10,9.46,9.49,27444,0
2011-06-23,9.23,9.91,9.22,9.9,19635,0
2011-06-24,9.89,10.3,9.66,10.14,107753,0
2011-06-27,10.11,10.69,9.81,10.57,38978,0
2011-06-28,10.54,10.81,10.5,10.81,13438,0
2011-06-29,10.81,11.01,10.65,10.87,15227,0
2011-06-30,10.95,11.39,10.1,10.14,56349,0
2011-07-01,10.14,10.23,9.79,9.87,17761,0
2011-07-05,9.9,9.91,9.56,9.7,12036,0
2011-07-06,9.66,9.7,8.65,8.67,95728,0
2011-07-07,8.75,9.1,8.74,8.88,50823,0
2011-07-08,8.68,9.83,8.65,9.65,71100,0
2011-07-11,9.81,12.45,9.8,12.04,1042831,0
2011-07-12,12.17,12.2,10.57,10.65,495750,0
2011-07-13,10.65,10.86,9.52,9.78,235342,0
2011-07-14,9.74,10.1,9.28,9.33,117708,0
2011-07-15,9.33,9.61,9.11,9.22,102005,0
2011-07-18,9.06,9.2,8.75,9.04,179328,0
2011-07-19,9.17,9.72,9.17,9.24,117442,0
2011-07-20,9.32,9.32,8.8,8.85,76252,0
2011-07-21,8.86,9.25,8.74,8.85,85936,0
2011-07-22,8.78,9.02,8.7,8.85,73238,0
2011-07-25,8.77,8.96,8.61,8.61,117899,0
2011-07-26,8.67,8.67,7.93,8,105606,0
2011-07-27,7.97,8.17,7.4,7.74,98776,0
2011-07-28,7.79,8.34,7.59,7.85,104327,0
2011-07-29,7.76,7.91,7.5,7.83,58298,0
2011-08-01,7.88,8.41,7.71,8.28,65797,0
2011-08-02,8.2,8.59,7.93,7.93,49934,0
2011-08-03,7.99,8.07,7.67,7.95,37287,0
2011-08-04,7.84,7.84,7.45,7.5,64832,0
2011-08-05,7.38,7.58,7.08,7.34,52576,0
2011-08-08,7.19,7.2,6.5,6.7,89177,0
2011-08-09,6.88,7.99,6.09,6.68,126790,0
2011-08-10,6.33,6.53,5.76,5.79,60628,0
2011-08-11,5.83,6.63,5.83,6.25,121759,0
2011-08-12,6.35,6.4,6,6.08,43317,0
2011-08-15,6.06,6.09,5.8,5.95,44932,0
2011-08-16,5.84,5.96,5.53,5.6,83551,0
2011-08-17,5.58,5.77,5.46,5.56,49931,0
2011-08-18,5.4,5.47,5.25,5.25,88609,0
2011-08-19,5.28,5.5,5.05,5.06,44842,0
2011-08-22,5.12,5.33,5.06,5.26,54600,0
2011-08-23,5.26,5.48,5.15,5.42,40595,0
2011-08-24,5.42,5.51,5.28,5.39,39278,0
2011-08-25,5.57,5.6,5.14,5.14,48152,0
2011-08-26,5.22,5.55,5.01,5.44,52698,0
2011-08-29,5.53,6.02,5.45,5.78,88499,0
2011-08-30,5.76,6.1,5.65,5.89,50592,0
2011-08-31,5.95,6.2,5.51,5.67,126616,0
2011-09-01,5.72,6.33,5.61,5.64,145481,0
2011-09-02,5.54,5.54,5.29,5.29,36144,0
2011-09-06,5.14,5.25,5.03,5.16,54853,0
2011-09-07,5.38,5.45,5.22,5.25,68495,0
2011-09-08,5.33,5.33,4.98,5,63299,0
2011-09-09,4.94,4.94,4.75,4.86,54695,0
2011-09-12,4.78,4.82,4.64,4.69,45196,0
2011-09-13,4.69,4.85,4.62,4.75,63764,0
2011-09-14,4.77,4.79,4.43,4.6,86764,0
2011-09-15,4.65,4.68,4.55,4.64,62549,0
2011-09-16,4.99,5.11,4.81,5.07,293049,0
2011-09-19,5.02,5.16,4.82,5.12,48815,0
2011-09-20,5.2,5.26,4.87,4.87,129411,0
2011-09-21,5.25,5.71,5.07,5.16,183021,0
2011-09-22,5.07,5.23,4.98,5.01,167716,0
2011-09-23,5.01,5.11,4.86,5,46014,0
2011-09-26,5.09,5.22,5.01,5.12,53470,0
2011-09-27,5.17,5.31,5.09,5.21,76018,0
2011-09-28,5.24,5.27,5.12,5.19,75356,0
2011-09-29,5.26,5.36,5.12,5.24,38952,0
2011-09-30,5.16,5.85,5.16,5.51,78851,0
2011-10-03,5.5,5.5,5.03,5.15,96618,0
2011-10-04,5.09,5.44,4.96,5.28,97573,0
2011-10-05,5.32,5.61,5.22,5.52,74164,0
2011-10-06,5.53,5.73,5.46,5.56,64918,0
2011-10-07,5.53,5.56,5.22,5.38,24092,0
2011-10-10,5.47,5.92,5.4,5.67,92109,0
2011-10-11,5.73,5.89,5.62,5.74,66787,0
2011-10-12,5.7,6.37,5.69,6.1,132921,0
2011-10-13,6.07,6.33,5.9,6,74495,0
2011-10-14,6.09,6.24,6.01,6.15,52055,0
2011-10-17,6.09,6.33,6.06,6.16,80970,0
2011-10-18,6.2,6.28,6.06,6.17,80695,0
2011-10-19,6.23,6.3,5.94,5.99,43483,0
2011-10-20,6.03,6.17,5.7,5.76,56960,0
2011-10-21,5.86,5.99,5.76,5.91,40317,0
2011-10-24,6,6.2,5.97,6.15,61993,0
2011-10-25,6.12,6.16,5.9,5.99,39287,0
2011-10-26,6.06,6.06,5.71,5.92,35072,0
2011-10-27,6.13,6.22,6.02,6.18,70448,0
2011-10-28,6.19,6.32,5.65,5.77,183178,0
2011-10-31,5.76,5.95,5.6,5.85,44614,0
2011-11-01,5.71,5.77,5.38,5.43,53994,0
2011-11-02,5.54,5.85,5.42,5.73,64243,0
2011-11-03,5.85,5.91,5.63,5.75,40351,0
2011-11-04,5.68,5.84,5.62,5.65,28004,0
2011-11-07,5.76,5.76,5.55,5.67,15594,0
2011-11-08,5.63,6.09,5.53,6.02,55642,0
2011-11-09,6.08,6.6,5.77,6,154652,0
2011-11-10,5.99,6.12,5.69,5.73,48193,0
2011-11-11,5.72,5.85,5.71,5.81,39266,0
2011-11-14,5.84,5.84,5.5,5.53,50990,0
2011-11-15,5.52,5.93,5.52,5.83,52106,0
2011-11-16,5.77,5.93,5.67,5.67,41773,0
2011-11-17,5.63,5.9,5.63,5.7,42281,0
2011-11-18,5.72,6.08,5.72,5.99,60486,0
2011-11-21,5.89,6.29,5.89,6.25,48326,0
2011-11-22,6.08,6.53,6.08,6.45,71596,0
2011-11-23,6.37,6.45,6.28,6.38,51539,0
2011-11-25,6.34,6.5,6.33,6.38,28390,0
2011-11-28,6.5,7.12,6.4,6.93,103032,0
2011-11-29,6.97,7.24,6.93,7.22,76404,0
2011-11-30,7.52,7.78,7.38,7.78,112052,0
2011-12-01,7.55,7.72,7.11,7.26,57694,0
2011-12-02,7.39,7.48,7.18,7.44,34553,0
2011-12-05,7.56,7.74,7.45,7.62,78604,0
2011-12-06,7.65,8,7.61,7.72,46368,0
2011-12-07,7.73,7.75,7.52,7.69,59705,0
2011-12-08,7.62,7.62,7.27,7.32,66212,0
2011-12-09,7.33,7.54,7.28,7.49,37172,0
2011-12-12,7.38,7.68,7.3,7.59,50830,0
2011-12-13,7.69,7.69,7.41,7.43,32728,0
2011-12-14,7.37,7.49,7.33,7.43,24031,0
2011-12-15,7.51,7.65,7.5,7.61,19372,0
2011-12-16,7.67,7.75,7.31,7.31,39210,0
2011-12-19,7.16,7.49,6.93,7.02,58308,0
2011-12-20,7.14,7.25,7.14,7.22,23523,0
2011-12-21,7.2,7.24,6.98,7.16,23434,0
2011-12-22,7.18,7.21,7.03,7.15,35884,0
2011-12-23,7.14,7.32,7.1,7.27,17171,0
2011-12-27,7.26,7.88,7.23,7.49,48595,0
2011-12-28,7.28,7.71,7.26,7.45,67234,0
2011-12-29,7.5,7.92,7.44,7.6,112165,0
2011-12-30,7.63,7.68,7.56,7.64,41139,0
2012-01-03,7.78,8.24,7.7,8.21,82458,0
2012-01-04,8.21,8.21,7.97,8.05,43350,0
2012-01-05,8.01,8.01,7.67,7.94,31076,0
2012-01-06,7.92,7.96,7.76,7.86,34813,0
2012-01-09,7.7,8.14,7.68,8.12,41161,0
2012-01-10,8.46,8.48,7.93,8.11,58142,0
2012-01-11,8.1,8.23,7.96,8.17,21418,0
2012-01-12,8.17,9.12,8.17,9.1,99030,0
2012-01-13,9.46,9.46,8.76,8.95,63100,0
2012-01-17,9,9.15,8.83,8.87,73661,0
2012-01-18,8.87,8.98,8.86,8.98,44828,0
2012-01-19,8.98,9.88,8.95,9.63,70885,0
2012-01-20,9.59,9.9,9.54,9.83,67535,0
2012-01-23,9.84,9.98,9.59,9.9,34612,0
2012-01-24,9.24,9.95,9.24,9.83,28824,0
2012-01-25,9.79,10.03,9.76,9.92,43431,0
2012-01-26,10.16,10.16,9.82,9.92,39734,0
2012-01-27,9.93,10.1,9.93,10.07,49332,0
2012-01-30,10.07,10.16,9.97,10.01,66821,0
2012-01-31,10.44,10.44,9.94,9.98,61978,0
2012-02-01,10.04,10.22,10.04,10.17,58516,0
2012-02-02,10.24,10.32,10.2,10.29,50483,0
2012-02-03,10.32,10.97,10.25,10.85,129527,0
2012-02-06,10.84,10.95,10.3,10.55,52572,0
2012-02-07,10.58,10.69,10.3,10.56,86963,0
2012-02-08,10.63,10.63,10.3,10.45,92195,0
2012-02-09,8,10.65,7.88,10.44,176069,0
2012-02-10,10.22,10.65,10,10.29,56019,0
2012-02-13,10.41,10.96,10.41,10.82,62436,0
2012-02-14,11,11.53,10.84,11.4,121357,0
2012-02-15,11.43,11.8,11.4,11.66,100077,0
2012-02-16,11.08,12.12,11.08,12.03,101131,0
2012-02-17,12.13,12.25,11.96,12.07,48548,0
2012-02-21,12.12,12.17,11.71,11.72,40851,0
2012-02-22,11.44,11.68,11.17,11.31,83887,0
2012-02-23,11.31,11.82,11.25,11.81,46384,0
2012-02-24,11.86,11.87,11.38,11.42,52437,0
2012-02-27,11.37,11.82,11.15,11.66,67841,0
2012-02-28,11.67,11.94,11.46,11.7,47216,0
2012-02-29,11.73,11.87,11.07,11.07,108943,0
2012-03-01,11.09,11.55,11.09,11.3,35920,0
2012-03-02,11.33,11.49,11,11.06,49808,0
2012-03-05,11.15,11.49,10.95,11.07,44756,0
2012-03-06,11.02,11.02,10.44,10.83,64851,0
2012-03-07,10.38,11.15,10.38,11.07,41931,0
2012-03-08,11.18,11.58,10.91,11.28,58543,0
2012-03-09,11.27,11.43,10.87,11.21,63962,0
2012-03-12,11.09,11.54,11.02,11.16,40408,0
2012-03-13,11,11.2,10.88,11.11,55863,0
2012-03-14,11.03,11.24,10.82,11.01,19201,0
2012-03-15,11.01,11.15,10.86,11.05,26507,0
2012-03-16,11.07,11.37,10.71,10.83,41844,0
2012-03-19,10.99,12.13,10.77,11.87,80144,0
2012-03-20,11.74,12.02,11.68,11.79,29461,0
2012-03-21,11.74,11.88,11.65,11.69,21395,0
2012-03-22,11.55,11.55,11.32,11.48,20765,0
2012-03-23,11.66,11.92,11.66,11.83,13009,0
2012-03-26,11.94,12.01,11.82,11.96,18382,0
2012-03-27,11.95,12.17,11.9,11.9,27257,0
2012-03-28,11.96,12,11.31,11.4,99585,0
2012-03-29,11.36,11.36,10.99,11.14,332540,0
2012-03-30,11.2,11.2,10.88,10.89,38659,0
2012-04-02,10.87,10.92,10.58,10.75,112054,0
2012-04-03,10.75,10.76,10.07,10.22,69320,0
2012-04-04,10.11,10.25,9.64,9.87,136206,0
2012-04-05,9.78,9.78,9.5,9.72,28305,0
2012-04-09,9.5,9.62,9.4,9.56,34130,0
2012-04-10,9.52,9.59,9.16,9.31,55330,0
2012-04-11,9.42,9.53,9.34,9.42,23716,0
2012-04-12,9.39,9.5,9.2,9.29,35662,0
2012-04-13,9.25,9.25,9.08,9.09,17620,0
2012-04-16,9.01,9.29,9,9.01,32401,0
2012-04-17,9.12,9.27,9.05,9.16,30947,0
2012-04-18,9.14,9.16,8.8,8.92,60355,0
2012-04-19,8.93,9.12,8.83,8.96,36526,0
2012-04-20,9.08,9.08,8.91,8.96,21172,0
2012-04-23,8.9,9.19,8.77,8.86,52339,0
2012-04-24,8.83,9.01,8.79,9.01,19540,0
2012-04-25,9.16,9.16,8.93,8.98,30791,0
2012-04-26,8.99,9.14,8.96,9.07,19355,0
2012-04-27,9.13,9.32,9.04,9.16,26317,0
2012-04-30,9.08,9.38,9.07,9.1,84805,0
2012-05-01,9.15,9.35,9.06,9.06,55109,0
2012-05-02,9.02,9.17,8.79,8.81,43124,0
2012-05-03,8.8,8.91,8.73,8.87,18572,0
2012-05-04,8.85,8.85,8.53,8.55,20383,0
2012-05-07,8.54,8.75,8.54,8.61,16895,0
2012-05-08,8.58,8.72,8.5,8.63,13121,0
2012-05-09,8.52,8.52,7.15,7.38,161808,0
2012-05-10,7.44,7.44,6.73,6.84,96220,0
2012-05-11,6.8,7.02,6.73,6.96,96803,0
2012-05-14,6.86,7.05,6.78,6.99,31155,0
2012-05-15,7.02,7.71,7.02,7.57,95366,0
2012-05-16,7.57,7.57,7.2,7.39,49522,0
2012-05-17,7.37,7.48,7.24,7.3,59824,0
2012-05-18,7.29,7.41,7.19,7.33,75864,0
2012-05-21,7.41,7.47,7.16,7.29,31719,0
2012-05-22,7.29,7.34,6.97,7.02,30745,0
2012-05-23,6.96,7.05,6.74,6.92,41843,0
2012-05-24,6.96,6.98,6.8,6.92,38507,0
2012-05-25,6.96,7.07,6.81,6.9,20549,0
2012-05-29,6.94,7.19,6.91,7.11,48648,0
2012-05-30,7.04,7.18,7,7.06,39669,0
2012-05-31,7.1,7.1,6.84,6.84,30459,0
2012-06-01,6.93,7.14,6.9,6.93,66769,0
2012-06-04,7,7.11,6.8,6.96,59771,0
2012-06-05,6.92,7.29,6.88,7.22,39673,0
2012-06-06,7.3,7.3,7.03,7.13,53422,0
2012-06-07,7.18,7.18,7.03,7.08,38340,0
2012-06-08,7.09,7.09,7.02,7.04,35173,0
2012-06-11,7.09,7.15,6.99,7,34605,0
2012-06-12,7.05,7.09,7.01,7.08,33762,0
2012-06-13,7,7.62,7,7.58,115131,0
2012-06-14,7.62,7.62,7.34,7.5,32112,0
2012-06-15,7.48,7.56,7.32,7.48,39924,0
2012-06-18,7.41,7.5,7.32,7.41,25470,0
2012-06-19,7.41,7.64,7.41,7.56,50951,0
2012-06-20,7.62,7.62,7.47,7.51,64621,0
2012-06-21,7.54,7.66,7.31,7.36,27961,0
2012-06-22,7.37,7.55,7.37,7.47,50855,0
2012-06-25,7.45,7.56,7.33,7.45,41869,0
2012-06-26,7.45,7.59,7.28,7.34,15155,0
2012-06-27,7.39,7.52,7.15,7.25,26361,0
2012-06-28,7.23,7.49,7.23,7.49,9444,0
2012-06-29,7.63,7.96,7.26,7.96,37112,0
2012-07-02,8,8,7.72,7.97,28388,0
2012-07-03,7.95,8.32,7.9,8.26,43796,0
2012-07-05,8.21,8.26,8.01,8.21,48696,0
2012-07-06,8.17,8.21,7.82,7.88,44077,0
2012-07-09,7.89,8.24,7.62,7.82,71326,0
2012-07-10,7.88,8.15,7,7.46,59144,0
2012-07-11,7.51,7.65,7.26,7.49,27115,0
2012-07-12,7.4,7.4,7.22,7.24,40956,0
2012-07-13,7.23,7.3,7.11,7.28,15286,0
2012-07-16,7.3,7.44,7.19,7.41,10100,0
2012-07-17,7.48,7.77,7.371,7.63,29024,0
2012-07-18,7.62,7.7,7.54,7.59,21254,0
2012-07-19,7.61,7.61,7.44,7.45,9806,0
2012-07-20,7.41,7.45,7.31,7.31,17818,0
2012-07-23,7.45,7.55,7.44,7.44,29550,0
2012-07-24,7.39,7.42,7.18,7.23,23722,0
2012-07-25,7.37,7.41,7.24,7.29,13865,0
2012-07-26,7.56,7.56,7.24,7.25,16436,0
2012-07-27,7.27,7.36,7.1,7.25,17080,0
2012-07-30,8,8.19,7.77,7.85,85830,0
2012-07-31,7.87,7.9411,7.8,7.8,45764,0
2012-08-01,7.89,7.97,7.69,7.69,52312,0
2012-08-02,7.55,8.33,7.55,7.97,141546,0
2012-08-03,8.11,8.21,7.94,8,35292,0
2012-08-06,8.18,8.92,8.08,8.54,90461,0
2012-08-07,8.54,9.35,8.4,8.58,139605,0
2012-08-08,8.6,9.19,8.51,8.52,73253,0
2012-08-09,8.53,8.79,8.3,8.55,73927,0
2012-08-10,8.53,8.68,8.4,8.53,46648,0
2012-08-13,8.56,8.67,8.4291,8.49,23288,0
2012-08-14,8.58,8.84,8.53,8.59,46079,0
2012-08-15,8.62,8.755,8.6,8.69,48287,0
2012-08-16,8.71,8.92,8.66,8.78,41351,0
2012-08-17,8.75,9.06,8.75,9.01,62210,0
2012-08-20,9.05,9.45,8.9,8.96,83247,0
2012-08-21,9.08,9.14,8.93,8.97,80814,0
2012-08-22,8.95,9.44,8.95,9.33,77107,0
2012-08-23,9.33,9.69,9.225,9.36,100464,0
2012-08-24,9.3,9.51,9.211,9.26,67556,0
2012-08-27,9.25,9.699,9.25,9.49,60412,0
2012-08-28,9.53,9.89,9.5,9.61,80106,0
2012-08-29,9.72,10.149,9.43,9.68,256031,0
2012-08-30,9.69,9.76,9.45,9.57,52791,0
2012-08-31,9.67,9.67,9.27,9.43,53816,0
2012-09-04,9.49,9.49,9.19,9.26,85121,0
2012-09-05,9.3,9.53,9.3,9.36,54703,0
2012-09-06,9.44,9.75,9.42,9.69,86577,0
2012-09-07,9.7,9.74,9.55,9.69,118495,0
2012-09-10,9.25,9.25,8.75,8.89,312396,0
2012-09-11,8.89,8.98,8.55,8.96,230433,0
2012-09-12,9.13,9.23,8.9,9.06,105784,0
2012-09-13,9.04,9.6,9.04,9.3,134159,0
2012-09-14,9.39,9.59,9.35,9.51,77269,0
2012-09-17,9.51,9.73,9.51,9.69,106100,0
2012-09-18,9.69,9.71,9.2,9.69,33424,0
2012-09-19,9.69,9.92,9.58,9.7,98797,0
2012-09-20,9.68,9.68,9.35,9.46,38307,0
2012-09-21,9.59,9.63,9.36,9.62,56490,0
2012-09-24,9.6,9.72,9.6,9.69,58595,0
2012-09-25,9.7,9.75,9.53,9.53,84964,0
2012-09-26,9.59,9.59,9.42,9.52,19811,0
2012-09-27,9.55,9.71,9.5,9.67,28944,0
2012-09-28,9.66,9.73,9.5,9.51,34285,0
2012-10-01,9.5,9.54,9.22,9.48,74301,0
2012-10-02,9.5,9.55,9.4,9.53,70185,0
2012-10-03,9.52,9.96,9.5,9.7,28592,0
2012-10-04,9.66,9.81,9.66,9.77,22571,0
2012-10-05,9.79,9.95,9.79,9.88,34843,0
2012-10-08,9.89,10,9.865,9.88,32743,0
2012-10-09,9.89,9.93,9.81,9.84,8646,0
2012-10-10,9.87,9.918,9.525,9.55,33118,0
2012-10-11,9.6,9.88,9.45,9.71,14479,0
2012-10-12,9.67,9.7,9.54,9.57,8644,0
2012-10-15,9.62,9.77,9.55,9.69,21865,0
2012-10-16,9.69,9.72,9.46,9.63,36768,0
2012-10-17,9.62,9.72,9.55,9.7,9739,0
2012-10-18,9.69,9.69,9.47,9.59,9485,0
2012-10-19,9.54,9.54,9.2,9.41,33772,0
2012-10-22,9.37,9.49,9.28,9.44,16872,0
2012-10-23,9.04,9.48,9.04,9.46,12381,0
2012-10-24,9.52,9.67,9.4917,9.66,19988,0
2012-10-25,9.67,9.75,9.48,9.56,16402,0
2012-10-26,9.56,9.83,9.5,9.75,33333,0
2012-10-31,9.79,10,9.54,9.73,45046,0
2012-11-01,9.77,10,9.68,9.77,46550,0
2012-11-02,9.79,10.53,9.67,10.28,62751,0
2012-11-05,10.28,11,10.14,10.4,60838,0
2012-11-06,10.62,11.64,10.62,11.37,188496,0
2012-11-07,10.7,11.06,10.21,10.22,79598,0
2012-11-08,10.22,10.55,10.13,10.19,28996,0
2012-11-09,10.15,10.55,9.84,9.88,64135,0
2012-11-12,9.94,10.6,9.75,9.86,24891,0
2012-11-13,9.82,10.165,8.96,9.85,119922,0
2012-11-14,9.69,9.78,9.51,9.54,36908,0
2012-11-15,9.65,9.71,9.33,9.57,57661,0
2012-11-16,9.81,9.82,9.42,9.71,30100,0
2012-11-19,9.8,10.62,9.79,10.42,57827,0
2012-11-20,10.47,10.63,10.24,10.39,27637,0
2012-11-21,10.43,10.47,10.34,10.39,23064,0
2012-11-23,10.44,10.44,10.26,10.29,6589,0
2012-11-26,10.23,10.46,10.11,10.39,68216,0
2012-11-27,10.4,11.11,10.4,11.01,81489,0
2012-11-28,11.02,11.11,10.58,10.92,37558,0
2012-11-29,11.02,11.81,11.02,11.34,209573,0
2012-11-30,11.04,11.59,11.02,11.11,267905,0
2012-12-03,10.99,11.21,10.91,11.094,96858,0
2012-12-04,11.21,11.42,11.13,11.37,46025,0
2012-12-05,11.41,11.46,11.16,11.18,51598,0
2012-12-06,11.1,11.73,11.01,11.49,51428,0
2012-12-07,11.56,11.98,11.47,11.81,45554,0
2012-12-10,11.88,12.1,11.49,11.49,53560,0
2012-12-11,11.58,12.19,11.58,12.09,58189,0
2012-12-12,12.25,12.98,12,12.83,167418,0
2012-12-13,12.91,13.81,12.701,13.4,259970,0
2012-12-14,13.35,13.72,12.81,13.18,206506,0
2012-12-17,13.27,14.22,13.2,14.05,143507,0
2012-12-18,13.96,14.05,13.67,13.76,100328,0
2012-12-19,13.84,14.24,13.67,14.2,124441,0
2012-12-20,14.22,14.22,14.01,14.18,46402,0
2012-12-21,13.96,14.35,13.86,14.32,159795,0
2012-12-24,14.35,14.91,14.11,14.87,36825,0
2012-12-26,14.98,15.37,14.27,14.34,75564,0
2012-12-27,14.4,14.81,14.16,14.37,61844,0
2012-12-28,14.26,14.79,14.26,14.46,47006,0
2012-12-31,14.26,14.5,14.03,14.43,84561,0
2013-01-02,14.6,15,14.2,14.85,88564,0
2013-01-03,14.9,15,14.59,14.64,40048,0
2013-01-04,14.7,14.7,13.81,13.98,128852,0
2013-01-07,14.01,14.34,13.79,14.179,70255,0
2013-01-08,14.2,14.2,13.9,13.95,59353,0
2013-01-09,13.99,14.45,13.98,14.27,57758,0
2013-01-10,14.25,14.26,14,14,70344,0
2013-01-11,14.03,14.082,13.9,13.99,56972,0
2013-01-14,13.92,14.41,13.88,13.93,97742,0
2013-01-15,14.02,14.02,13.505,13.71,117088,0
2013-01-16,13.75,14.03,13.71,13.96,56308,0
2013-01-17,14.08,14.246,13.96,14,40706,0
2013-01-18,13.97,14.34,13.92,13.98,36029,0
2013-01-22,13.95,13.95,13.71,13.82,54571,0
2013-01-23,13.9,13.9,12.8,12.82,123283,0
2013-01-24,12.75,13.32,12.75,13.28,47386,0
2013-01-25,13.25,14.03,13.25,13.66,64082,0
2013-01-28,13.91,13.95,13.54,13.63,31765,0
2013-01-29,13.65,13.92,13.6,13.89,24202,0
2013-01-30,13.87,13.88,13.74,13.74,25478,0
2013-01-31,13.75,13.8,13.24,13.44,40441,0
2013-02-01,13.52,13.89,13.52,13.63,68576,0
2013-02-04,13.5,13.67,13.42,13.59,34416,0
2013-02-05,13.82,13.94,13.67,13.87,17980,0
2013-02-06,13.8,13.92,13.36,13.71,20361,0
2013-02-07,13.65,13.65,12.23,13.15,202810,0
2013-02-08,13.14,13.26,12.98,13.2,55908,0
2013-02-11,13.16,13.23,12.37,12.43,58565,0
2013-02-12,12.48,12.76,12.35,12.75,49747,0
2013-02-13,12.84,12.999,12.68,12.92,31773,0
2013-02-14,12.9,13.4,12.85,13.33,35998,0
2013-02-15,13.26,13.525,13.17,13.48,61483,0
2013-02-19,13.49,13.67,13.32,13.67,19506,0
2013-02-20,13.64,13.76,13,13,55866,0
2013-02-21,13,13.62,13,13.46,15951,0
2013-02-22,13.53,13.82,13.39,13.71,41552,0
2013-02-25,13.75,13.777,13.04,13.06,48364,0
2013-02-26,13.16,13.16,13,13.04,30937,0
2013-02-27,13.05,13.25,12.903,13.09,28539,0
2013-02-28,13.06,13.12,12.69,12.69,55391,0
2013-03-01,12.55,13.43,12.45,13.07,270650,0
2013-03-04,12.97,13.49,12.97,13.4,81151,0
2013-03-05,13.41,13.64,13.17,13.31,42385,0
2013-03-06,13.23,13.3,12.92,13.15,29905,0
2013-03-07,13.1,13.887,12.99,13.75,89141,0
2013-03-08,13.88,14.1,13.57,13.98,124847,0
2013-03-11,14,14.25,13.861,14.25,60582,0
2013-03-12,14.17,14.24,13.89,13.94,44392,0
2013-03-13,13.91,14,13.54,13.8,32100,0
2013-03-14,13.79,13.99,13.63,13.85,20461,0
2013-03-15,13.8,13.8,13.24,13.6,58252,0
2013-03-18,13.47,13.54,13.31,13.38,42082,0
2013-03-19,13.22,13.47,13.11,13.4,19980,0
2013-03-20,13.23,13.44,13.23,13.35,33172,0
2013-03-21,13.17,13.42,13.07,13.34,21190,0
2013-03-22,13.29,13.89,13.26,13.8,29504,0
2013-03-25,13.8,13.88,13.5,13.64,21294,0
2013-03-26,13.74,13.83,13.65,13.79,17907,0
2013-03-27,13.77,14.23,13.77,14.16,34008,0
2013-03-28,14.17,14.838,14.16,14.7,69950,0
2013-04-01,14.75,15.12,14.7,15.06,56800,0
2013-04-02,15.27,15.52,15.27,15.33,49891,0
2013-04-03,15.41,15.44,14.97,15.2,43941,0
2013-04-04,15.32,15.36,15.03,15.13,21625,0
2013-04-05,15.05,15.22,14.96,15.2,28381,0
2013-04-08,15.3,15.39,14.92,15.25,29117,0
2013-04-09,15.27,15.5,15.24,15.29,16450,0
2013-04-10,15.44,16.13,15.44,15.95,51415,0
2013-04-11,15.99,16.29,14.94,16.16,25149,0
2013-04-12,16.43,16.9,16.24,16.7,40634,0
2013-04-15,16.55,16.55,15.05,15.39,58531,0
2013-04-16,15.64,15.76,15.401,15.49,31928,0
2013-04-17,15.38,15.38,14.71,14.88,34837,0
2013-04-18,14.87,15.18,14.443,14.81,21219,0
2013-04-19,14.81,15.07,14.77,14.86,12881,0
2013-04-22,14.85,15.05,14.38,14.43,35166,0
2013-04-23,14.618,14.93,14.51,14.92,16067,0
2013-04-24,14.94,15.27,14.94,15.16,10772,0
2013-04-25,15.07,15.18,14.93,15.16,15115,0
2013-04-26,15.61,15.61,14.89,15.15,22496,0
2013-04-29,15.09,15.17,14.84,15.11,7922,0
2013-04-30,15.11,15.18,14.73,15.15,14137,0
2013-05-01,15.13,15.29,14.15,14.35,55300,0
2013-05-02,14.47,14.47,14.08,14.22,102374,0
2013-05-03,14.41,14.95,13.87,14.81,47080,0
2013-05-06,14.91,14.96,14.58,14.76,10488,0
2013-05-07,14.83,14.83,13.82,13.84,36583,0
2013-05-08,13.8,14.56,13.69,13.79,48160,0
2013-05-09,13.84,13.84,13.62,13.62,17755,0
2013-05-10,13.65,13.7,13.57,13.59,15774,0
2013-05-13,13.47,13.77,13.39,13.55,28990,0
2013-05-14,13.61,14.09,13.61,14.06,30941,0
2013-05-15,13.97,14.49,13.911,14.48,44804,0
2013-05-16,14.5,15.236,14.5,15.16,29068,0
2013-05-17,15.2,15.61,14.75,15.535,41958,0
2013-05-20,15.36,15.53,15.06,15.28,30132,0
2013-05-21,15.22,15.7,15,15.41,10448,0
2013-05-22,15.41,15.7,14.86,15.14,27104,0
2013-05-23,14.86,15.44,14.21,15.43,16199,0
2013-05-24,15.27,15.27,14.54,14.79,23698,0
2013-05-28,14.83,15.13,14.67,14.78,33292,0
2013-05-29,14.63,14.666,14.37,14.43,11195,0
2013-05-30,14.45,14.6,14.4,14.49,7024,0
2013-05-31,14.34,14.51,13.79,14.05,34065,0
2013-06-03,14.11,14.45,13.85,14.22,49379,0
2013-06-04,14.29,15.34,14.27,14.97,72036,0
2013-06-05,14.69,14.91,14.47,14.51,11991,0
2013-06-06,14.56,15.05,14.26,15.03,24191,0
2013-06-07,15.09,15.37,14.9,15.31,22318,0
2013-06-10,15.35,15.98,15.35,15.89,23666,0
2013-06-11,15.63,15.74,15.45,15.59,16261,0
2013-06-12,15.77,15.77,15.5,15.61,18242,0
2013-06-13,15.6,16.09,15.52,16.09,24954,0
2013-06-14,16,16,15.559,15.75,22046,0
2013-06-17,15.97,16.11,15.47,15.87,23165,0
2013-06-18,15.87,16.25,15.82,16.25,24695,0
2013-06-19,16.32,16.32,15.9,15.95,17610,0
2013-06-20,15.65,15.86,14.98,15.07,34533,0
2013-06-21,15.16,15.16,14.4,14.81,46356,0
2013-06-24,14.5,14.72,14.07,14.24,29820,0
2013-06-25,14.45,14.45,13.92,14.04,18721,0
2013-06-26,14.15,14.3,13.91,14.17,18525,0
2013-06-27,14.34,14.58,14.1,14.4,28520,0
2013-06-28,14.4,14.51,13.92,14.06,290846,0
2013-07-01,14.21,15.09,14.21,14.99,25806,0
2013-07-02,14.95,15.25,14.69,14.85,13675,0
2013-07-03,14.68,14.84,14.57,14.79,10941,0
2013-07-05,15.03,15.03,14.24,14.48,25123,0
2013-07-08,14.46,14.46,14.07,14.3,30502,0
2013-07-09,14.29,14.29,13.95,14.18,50627,0
2013-07-10,14.21,14.21,13.65,13.98,52105,0
2013-07-11,14.26,14.35,13.66,13.77,52150,0
2013-07-12,13.52,14.1,13.52,14.02,28923,0
2013-07-15,14.2,14.272,13.72,13.97,38930,0
2013-07-16,13.91,13.91,13.62,13.85,41290,0
2013-07-17,13.98,13.98,13.46,13.84,48514,0
2013-07-18,13.87,13.87,13.16,13.57,82564,0
2013-07-19,13.4,13.68,13.34,13.49,45989,0
2013-07-22,13.56,13.7,13.2,13.41,27956,0
2013-07-23,13.43,13.8,13.28,13.71,46688,0
2013-07-24,13.72,14.77,13.6,14.43,83988,0
2013-07-25,14.32,15.18,14.098,15.1,36713,0
2013-07-26,15.03,15.38,14.813,15.25,34675,0
2013-07-29,15.25,15.8,15.25,15.58,44537,0
2013-07-30,15.53,15.6,14.97,15.11,36867,0
2013-07-31,15.06,16.09,15.04,15.93,59731,0
2013-08-01,16.03,16.44,15.46,15.64,78841,0
2013-08-02,15.5,15.5,15,15.1,22928,0
2013-08-05,15.07,15.38,14.62,15.36,24698,0
2013-08-06,15.29,15.84,15.05,15.72,21304,0
2013-08-07,15.908,15.908,15.17,15.27,11789,0
2013-08-08,15.26,15.26,15.09,15.22,24018,0
2013-08-09,15.21,15.37,14.99,15.02,21115,0
2013-08-12,14.82,15.31,14.82,15.31,12806,0
2013-08-13,15.37,15.37,15.02,15.13,7653,0
2013-08-14,15.12,15.15,14.74,14.8,7179,0
2013-08-15,14.6,15.46,14.42,14.52,25571,0
2013-08-16,14.4,14.47,14.11,14.42,25038,0
2013-08-19,14.51,14.95,14.51,14.51,21476,0
2013-08-20,14.58,14.75,14.53,14.61,9430,0
2013-08-21,14.5,14.55,14.261,14.33,16886,0
2013-08-22,14.51,15.12,14.34,14.9,8671,0
2013-08-23,14.81,15.419,14.81,15.41,22324,0
2013-08-26,15.3,15.64,15.21,15.3,20982,0
2013-08-27,15.05,15.05,14.21,14.26,25074,0
2013-08-28,14.27,14.34,13.96,14.05,7968,0
2013-08-29,13.93,14.3,13.82,14.07,16079,0
2013-08-30,14.07,14.28,13.7,13.72,12340,0
2013-09-03,14.59,14.59,13.2,13.39,19048,0
2013-09-04,13.4,13.64,13.07,13.52,55376,0
2013-09-05,13.52,13.69,13.3,13.54,12668,0
2013-09-06,13.58,14.15,13.28,13.77,40968,0
2013-09-09,13.82,14.94,13.69,14.6,50025,0
2013-09-10,14.62,14.99,14.34,14.67,21396,0
2013-09-11,14.56,14.749,14.35,14.38,16848,0
2013-09-12,14.48,14.63,14.25,14.35,22885,0
2013-09-13,14.43,14.54,14.14,14.28,18633,0
2013-09-16,14.53,14.53,14,14.14,17101,0
2013-09-17,14.11,15.02,14.11,14.53,53391,0
2013-09-18,14.55,14.69,14.05,14.49,29564,0
2013-09-19,14.58,15.02,14.36,14.8,26038,0
2013-09-20,14.88,15.68,14.78,15.68,112277,0
2013-09-23,15.51,15.51,15.11,15.13,34814,0
2013-09-24,15.07,15.5,15.06,15.23,22900,0
2013-09-25,15.16,15.5,15.15,15.22,24300,0
2013-09-26,15.22,15.51,14.82,15.12,34800,0
2013-09-27,14.99,15.46,14.89,15.19,40746,0
2013-09-30,15.03,15.64,15.01,15.06,62169,0
2013-10-01,14.91,15.34,14.73,15.06,36726,0
2013-10-02,14.96,15.69,14.85,15.54,45744,0
2013-10-03,15.3,15.7,15.04,15.53,37100,0
2013-10-04,15.6,15.83,15.46,15.81,12000,0
2013-10-07,15.43,15.95,15.43,15.75,20726,0
2013-10-08,15.59,15.72,15.27,15.48,29400,0
2013-10-09,15.48,15.62,15.1,15.39,44800,0
2013-10-10,15.14,15.94,15.14,15.75,32400,0
2013-10-11,15.75,15.88,15.74,15.8,17644,0
2013-10-14,15.78,15.88,15.68,15.79,30400,0
2013-10-15,15.78,15.88,15.6,15.62,33560,0
2013-10-16,15.65,15.82,15.58,15.71,27493,0
2013-10-17,15.65,15.88,15.6,15.65,72500,0
2013-10-18,15.8,15.88,15.7,15.8,71400,0
2013-10-21,15.85,16.37,15.8,16.25,101600,0
2013-10-22,16.16,16.5,16.16,16.3,15700,0
2013-10-23,16.22,16.57,16.2,16.41,51000,0
2013-10-24,16.74,17.11,16.6,17.05,46500,0
2013-10-25,17.13,17.4,16.9,17.06,57600,0
2013-10-28,17.29,17.39,17.15,17.34,28100,0
2013-10-29,17.35,17.73,16.84,17.69,22300,0
2013-10-30,17.64,18.43,17.64,18.36,29300,0
2013-10-31,18.33,18.4,17.65,18.06,87444,0
2013-11-01,18,18.43,17.79,18.23,34800,0
2013-11-04,18.34,18.34,17.88,18.03,25900,0
2013-11-05,17.96,18.999,17.53,17.74,22256,0
2013-11-06,17.97,17.97,17.15,17.47,38300,0
2013-11-07,17.51,17.69,17.31,17.59,30500,0
2013-11-08,17.68,18.22,17.17,18.16,28100,0
2013-11-11,18.09,18.89,18.06,18.79,27200,0
2013-11-12,18.68,18.98,18.36,18.68,22571,0
2013-11-13,18.6,18.6,18.141,18.29,27063,0
2013-11-14,18.31,18.31,18.17,18.29,49000,0
2013-11-15,18.3,18.76,18.29,18.59,22400,0
2013-11-18,18.72,19.16,18.72,18.91,44500,0
2013-11-19,19.28,19.42,18.7,18.75,45500,0
2013-11-20,18.91,19.96,18.89,19.4,32900,0
2013-11-21,19.63,20.57,19.63,20.33,34400,0
2013-11-22,20.53,20.53,20.12,20.15,18300,0
2013-11-25,20.33,20.67,20.25,20.25,22500,0
2013-11-26,20.21,20.38,20.11,20.24,30700,0
2013-11-27,20.24,20.76,20.24,20.3,29600,0
2013-11-29,20.44,20.679,20.1,20.4,23244,0
2013-12-02,20.45,20.76,19.78,19.87,25800,0
2013-12-03,19.75,20.75,19.75,20.2,25500,0
2013-12-04,20.05,20.99,20.02,20.78,26925,0
2013-12-05,20.77,20.93,20.5,20.57,38467,0
2013-12-06,20.81,22.72,20.81,22.49,53900,0
2013-12-09,22.58,23.25,21.69,22.26,46600,0
2013-12-10,21.7,24.33,21.29,21.85,65500,0
2013-12-11,21.82,21.97,21.2,21.41,46800,0
2013-12-12,21.45,21.82,21.11,21.33,33100,0
2013-12-13,21.36,21.65,21.21,21.32,20800,0
2013-12-16,21.42,21.99,21.42,21.85,26000,0
2013-12-17,21.8,22.04,21.75,21.84,33285,0
2013-12-18,21.85,21.98,21.13,21.49,37500,0
2013-12-19,21.52,21.86,21.4,21.73,47700,0
2013-12-20,21.9,22.96,21.73,22,95000,0
2013-12-23,22.23,23.45,21.75,23.25,34200,0
2013-12-24,23.35,24.07,23.2,23.2,13834,0
2013-12-26,23.39,23.79,23.05,23.68,32700,0
2013-12-27,23.87,24.1,23.41,24.07,67700,0
2013-12-30,23.98,24.32,23.3,23.59,46400,0
2013-12-31,23.59,23.59,23.26,23.26,32040,0
2014-01-02,23.09,23.126,22.37,22.72,32732,0
2014-01-03,22.59,22.81,22.25,22.69,27436,0
2014-01-06,22.69,22.69,21.48,21.53,42400,0
2014-01-07,21.5,22.6,19.83,22.53,271200,0
2014-01-08,22.45,22.53,21.93,22.36,59000,0
2014-01-09,22.36,22.52,21.93,21.96,43600,0
2014-01-10,21.66,22.64,20.95,22.52,67500,0
2014-01-13,22.5,23.23,22.36,22.76,43100,0
2014-01-14,22.79,23.21,22.79,23.02,24000,0
2014-01-15,23,23.1,22.23,22.43,18537,0
2014-01-16,22.34,22.79,21.95,22.68,16500,0
2014-01-17,22.69,22.97,22.51,22.89,29400,0
2014-01-21,23.05,23.96,22.81,23.73,45800,0
2014-01-22,23.95,24.28,23.75,23.89,86900,0
2014-01-23,23.5,23.93,23.4,23.7,66500,0
2014-01-24,23.52,23.85,23.5,23.82,43978,0
2014-01-27,23.81,23.86,22,22.31,61700,0
2014-01-28,22.1,22.67,21.65,22.01,38120,0
2014-01-29,21.85,22.33,21.5,22,34600,0
2014-01-30,22.09,22.42,21.88,22.15,16200,0
2014-01-31,21.75,22.32,21.51,21.63,79900,0
2014-02-03,21.84,21.84,20.52,20.86,63116,0
2014-02-04,20.99,21.1,20.47,20.49,40076,0
2014-02-05,20.29,20.52,19.45,19.97,64070,0
2014-02-06,19.99,20.44,19.85,20.13,54975,0
2014-02-07,20.17,21.04,20.01,20.16,55730,0
2014-02-10,20.05,20.25,19.835,20.04,100325,0
2014-02-11,20.575,23.23,20.076,21.16,142562,0
2014-02-12,21.23,22,21.206,21.61,60985,0
2014-02-13,21.3,21.64,20.74,21,144606,0
2014-02-14,20.88,21,20.58,20.98,59042,0
2014-02-18,21.33,22.39,20.98,21.94,84872,0
2014-02-19,21.94,21.95,20.69,21.32,95245,0
2014-02-20,21.32,21.37,21.07,21.21,63340,0
2014-02-21,21.25,21.3,21,21.06,36836,0
2014-02-24,21.17,22,21.06,21.96,87653,0
2014-02-25,22,22,21.56,21.73,37150,0
2014-02-26,21.75,21.99,21.38,21.75,37131,0
2014-02-27,21.53,21.76,21.28,21.39,49894,0
2014-02-28,21.21,21.45,21,21.08,72933,0
2014-03-03,21,21.06,20.295,20.59,91785,0
2014-03-04,20.87,22,20.68,20.8,137057,0
2014-03-05,20.69,21,20.54,20.9,27640,0
2014-03-06,20.91,21.05,20.154,20.85,31595,0
2014-03-07,20.62,21.05,20.44,20.76,23260,0
2014-03-10,20.66,21.24,20.58,21.09,20671,0
2014-03-11,20.47,21.03,20.17,20.56,29500,0
2014-03-12,20.3,20.9,20.3,20.61,25035,0
2014-03-13,20.8,21.01,20,20.74,38422,0
2014-03-14,20.75,20.85,19.91,20.71,34618,0
2014-03-17,20.56,20.99,20.26,20.74,36198,0
2014-03-18,20.63,21,20.56,20.96,22329,0
2014-03-19,20.98,21,20.56,20.72,92795,0
2014-03-20,20.63,21.36,20.58,20.97,33083,0
2014-03-21,21.07,21.34,20.67,20.86,108332,0
2014-03-24,20.99,21.26,20.29,20.4,101700,0
2014-03-25,20.4,20.78,20.02,20.69,33429,0
2014-03-26,20.83,21.02,20.49,20.59,34400,0
2014-03-27,20.65,20.77,20.27,20.56,19920,0
2014-03-28,20.85,21.03,20.23,20.35,23212,0
2014-03-31,20.4,20.4,19.45,19.7,77415,0
2014-04-01,19.81,20.239,19.68,20.13,40823,0
2014-04-02,20.15,20.19,19.65,19.79,28005,0
2014-04-03,19.72,19.72,19,19.3,49715,0
2014-04-04,19.17,19.28,19.06,19.11,50982,0
2014-04-07,19.11,19.25,18.64,18.82,51108,0
2014-04-08,18.98,19.09,18.638,18.95,36878,0
2014-04-09,19.02,19.5,19.02,19.47,43232,0
2014-04-10,19.558,19.558,19,19,55376,0
2014-04-11,19.32,19.32,18.66,18.83,30664,0
2014-04-14,19.06,19.11,18.66,18.9,35017,0
2014-04-15,18.98,19,18.48,18.96,37617,0
2014-04-16,19.03,19.21,19,19.11,8162,0
2014-04-17,19.04,20.144,18.98,19.87,33983,0
2014-04-21,19.94,20.25,19.82,20.04,17575,0
2014-04-22,19.63,21.25,19.63,20.97,39987,0
2014-04-23,20.85,21.23,20.61,20.78,38654,0
2014-04-24,20.8,21.65,20.59,21.04,52707,0
2014-04-25,21.01,21.02,19.89,20.12,41474,0
2014-04-28,20.24,20.5,19.851,20.25,16224,0
2014-04-29,20.31,20.47,20.03,20.15,18777,0
2014-04-30,21.19,21.19,19.52,19.71,29853,0
2014-05-01,19.68,20,19.31,19.97,53325,0
2014-05-02,19.95,20.24,19.75,19.87,37611,0
2014-05-05,19.83,20.72,19.82,20.59,23205,0
2014-05-06,20.36,20.61,19.77,19.78,20841,0
2014-05-07,19.86,20.12,19.75,19.76,30964,0
2014-05-08,19.84,20.15,18.88,19.06,32062,0
2014-05-09,18.67,20.25,18.593,20.24,85471,0
2014-05-12,20.26,21.699,19.9,21.46,67209,0
2014-05-13,21.31,21.35,20.88,21.1,72170,0
2014-05-14,21.1,21.169,20.6,20.75,49206,0
2014-05-15,20.71,21,20.15,20.73,97379,0
2014-05-16,20.8,21.03,20.32,20.8,30057,0
2014-05-19,20.78,21.01,20.23,20.61,20698,0
2014-05-20,20.56,20.88,20.05,20.2,35739,0
2014-05-21,20.03,20.13,19.86,19.95,66414,0
2014-05-22,19.91,20.02,19.74,19.78,17016,0
2014-05-23,19.66,19.81,19.56,19.73,25475,0
2014-05-27,20.06,20.06,19.75,19.97,22965,0
2014-05-28,19.85,20.06,19.75,19.85,14228,0
2014-05-29,20.84,20.84,19.78,19.88,14648,0
2014-05-30,19.77,20.03,19.75,19.82,25885,0
2014-06-02,19.8,20.19,18.171,19.96,82325,0
2014-06-03,19.83,20,18.41,18.68,89311,0
2014-06-04,18.6,19.48,18.05,19.43,122864,0
2014-06-05,19.39,20.22,19.34,20.08,38004,0
2014-06-06,20.11,20.13,19.78,19.98,27235,0
2014-06-09,19.87,20.21,19.18,19.22,28755,0
2014-06-10,19.24,19.46,18.8,19.19,18800,0
2014-06-11,19.14,19.65,18.81,19.51,24715,0
2014-06-12,19.38,19.71,19.01,19.42,15366,0
2014-06-13,19.43,19.6,19.43,19.52,25187,0
2014-06-16,19.4,20.66,19.4,20.62,30141,0
2014-06-17,20.56,20.91,20.42,20.69,26586,0
2014-06-18,20.05,20.6,20.05,20.59,16419,0
2014-06-19,20.61,21,20.5,20.69,17549,0
2014-06-20,20.77,21.382,20.47,21.27,79438,0
2014-06-23,21.13,21.51,21.13,21.27,29498,0
2014-06-24,21.31,21.92,21.2,21.25,29732,0
2014-06-25,21.16,21.64,21.16,21.58,20123,0
2014-06-26,21.53,21.58,21.25,21.37,20101,0
2014-06-27,21.24,21.89,21.24,21.58,173170,0
2014-06-30,21.59,21.72,21.49,21.61,37063,0
2014-07-01,21.58,21.83,21.58,21.62,28442,0
2014-07-02,21.71,21.83,21.62,21.72,15900,0
2014-07-03,21.76,22.45,21.76,22.28,13181,0
2014-07-07,21.99,22.36,21.81,22.03,28669,0
2014-07-08,21.83,22.15,20.9,22,44342,0
2014-07-09,22.03,22.07,22,22.06,9418,0
2014-07-10,21.67,22.13,21.67,22,25984,0
2014-07-11,21.91,22.41,21.91,22.22,12905,0
2014-07-14,22.48,22.48,22.01,22.02,13809,0
2014-07-15,22.08,22.22,22,22.05,27922,0
2014-07-16,22.24,22.24,22.05,22.05,22951,0
2014-07-17,22,22.11,21.95,22.01,23125,0
2014-07-18,22,22.45,22,22.27,20063,0
2014-07-21,22.48,22.48,21.95,21.98,22974,0
2014-07-22,22.22,22.22,21.84,22.04,23368,0
2014-07-23,22.02,22.14,21.85,21.94,12955,0
2014-07-24,22.04,22.04,21.85,21.85,19254,0
2014-07-25,21.72,21.81,21.4,21.4,19466,0
2014-07-28,21.41,21.49,21.1,21.24,16777,0
2014-07-29,21.3,21.46,21.08,21.16,12163,0
2014-07-30,21.29,21.422,21.08,21.2,10659,0
2014-07-31,20.91,21.16,20.4,20.47,43082,0
2014-08-01,20.71,20.71,20.29,20.39,27644,0
2014-08-04,20.46,20.74,20.32,20.49,29991,0
2014-08-05,20.74,21.12,20.29,20.81,17483,0
2014-08-06,20.75,21.87,20.75,21.31,43018,0
2014-08-07,21.59,21.87,21.25,21.55,14866,0
2014-08-08,21.01,21.67,21.01,21.55,30202,0
2014-08-11,21.71,21.85,21.47,21.75,15531,0
2014-08-12,21.75,21.93,21.06,21.42,17689,0
2014-08-13,21.39,21.76,21.17,21.58,12884,0
2014-08-14,21.69,21.87,21.6,21.78,21326,0
2014-08-15,21.96,21.99,21.51,21.77,29858,0
2014-08-18,22,22,21.69,21.99,19577,0
2014-08-19,21.94,22.13,21.61,22.01,24118,0
2014-08-20,21.97,22.14,21.75,21.9,7981,0
2014-08-21,22,22.17,21.77,21.8,17060,0
2014-08-22,21.86,22.2,21.61,22.01,22050,0
2014-08-25,22,22.66,21.55,22.49,33861,0
2014-08-26,22.41,22.9,22.41,22.9,16454,0
2014-08-27,22.84,23.41,22.84,23.02,21751,0
2014-08-28,23.31,23.37,22.81,22.99,20235,0
2014-08-29,23.02,23.57,22.965,23.37,23092,0
2014-09-02,23.53,24.11,23.35,24,33612,0
2014-09-03,24.18,25.44,23.9,25.35,57464,0
2014-09-04,25.45,26.32,25.18,25.29,41885,0
2014-09-05,25.28,25.957,25.11,25.36,28057,0
2014-09-08,25.43,25.77,24.99,25.44,43856,0
2014-09-09,25,25.45,24.3,24.64,88876,0
2014-09-10,23.57,24.29,22.14,24.02,136206,0
2014-09-11,22.96,25.11,22.96,24.93,33406,0
2014-09-12,24.73,24.73,23.404,23.87,77230,0
2014-09-15,23.95,24.08,23.07,23.41,51053,0
2014-09-16,23.43,24.01,23.43,23.93,26531,0
2014-09-17,23.89,24.32,23.785,23.94,23254,0
2014-09-18,24.35,24.71,24.09,24.47,24408,0
2014-09-19,24.57,24.86,24.05,24.13,116382,0
2014-09-22,23.93,24.24,23.5,23.89,48369,0
2014-09-23,23.79,23.95,23.5,23.65,39434,0
2014-09-24,23.79,25.06,23.79,24.96,68608,0
2014-09-25,24.82,25.73,24.8,25.02,39530,0
2014-09-26,25.04,27.57,25.04,27.45,106026,0
2014-09-29,27.35,28.97,26.541,28.74,142637,0
2014-09-30,28.81,29.1,28.53,28.95,83206,0
2014-10-01,29,29,27.75,28.3,71601,0
2014-10-02,28.39,29.06,27.46,27.75,56629,0
2014-10-03,28.04,28.27,27.93,28.21,47441,0
2014-10-06,28.18,28.6,27.75,28.14,47417,0
2014-10-07,27.8,28.13,27.35,27.4,28961,0
2014-10-08,27.48,27.95,27.01,27.88,32372,0
2014-10-09,27.95,27.95,26.655,27.06,27205,0
2014-10-10,26.91,27.87,26.74,27.37,18719,0
2014-10-13,27.56,28.42,26.422,28,59684,0
2014-10-14,28.06,28.2,27.18,27.9,45196,0
2014-10-15,27.61,28.47,27.48,28.23,29779,0
2014-10-16,27.64,28.23,27.2,28,24965,0
2014-10-17,28.5,29,28.18,28.46,49700,0
2014-10-20,28,28.58,26.97,27.5,61423,0
2014-10-21,27.82,27.98,27.16,27.49,61827,0
2014-10-22,27.48,27.95,27.2,27.38,50957,0
2014-10-23,27.73,27.89,27.1,27.45,38401,0
2014-10-24,27.54,27.54,27.25,27.33,30332,0
2014-10-27,27.41,27.5,26.86,27.33,25392,0
2014-10-28,27.65,28.97,27.37,28.95,42698,0
2014-10-29,29,29.57,28.83,29.47,41097,0
2014-10-30,29.38,29.38,27.5,28.98,40080,0
2014-10-31,29.65,29.65,28.82,29.16,40644,0
2014-11-03,28.98,29.06,28.11,28.86,33105,0
2014-11-04,28.64,29.6,28.64,29.15,31527,0
2014-11-05,29.838,29.838,28.73,29.06,46855,0
2014-11-06,29.49,29.69,28.6,28.98,32331,0
2014-11-07,27.55,28.98,26.01,27.05,134332,0
2014-11-10,27.05,27.05,26.51,26.96,52361,0
2014-11-11,27.05,27.05,26.31,26.75,98690,0
2014-11-12,27.04,28.25,26.69,28,40036,0
2014-11-13,28.1,29.59,28.1,29.39,93557,0
2014-11-14,28.95,29.36,28.24,28.75,35805,0
2014-11-17,28.77,29.68,28.77,29.5,39942,0
2014-11-18,29.5,29.82,29.26,29.62,47787,0
2014-11-19,29.6,29.9,29.12,29.62,40169,0
2014-11-20,29.66,29.97,29.28,29.65,25446,0
2014-11-21,29.92,30.03,28,28.3,27220,0
2014-11-24,28.27,29.81,28.27,28.83,18747,0
2014-11-25,28.7,29,28.37,28.98,64804,0
2014-11-26,29.16,29.28,28.58,28.93,23158,0
2014-11-28,29.6,29.6,28.4,28.52,10352,0
2014-12-01,28.884,28.884,27.9,27.98,29241,0
2014-12-02,28.04,28.454,27.89,28.41,36168,0
2014-12-03,28.81,28.97,28.18,28.38,18979,0
2014-12-04,28.49,28.53,27.95,28.05,24319,0
2014-12-05,27.97,28.02,27.23,27.53,26076,0
2014-12-08,27.37,27.64,26.88,27.07,28857,0
2014-12-09,26.98,27.5,26.47,27.14,39325,0
2014-12-10,27.1,27.6,26.81,27.22,37258,0
2014-12-11,27.39,28.36,26.97,27.95,24634,0
2014-12-12,27.72,28.31,27.11,27.24,25379,0
2014-12-15,27.45,27.95,26.74,27.32,53780,0
2014-12-16,27.23,29.05,27.23,28.67,33578,0
2014-12-17,28.7,30.35,28.66,30.17,71193,0
2014-12-18,30.41,31.2,29.83,31.12,17008,0
2014-12-19,31.03,31.03,29.91,30.11,51434,0
2014-12-22,30.12,31.86,30.02,30.47,29087,0
2014-12-23,30.51,31.35,30.08,30.22,19826,0
2014-12-24,31.17,31.17,29.96,30.06,17911,0
2014-12-26,30.3,30.465,29.98,30.37,11032,0
2014-12-29,30.36,30.4,30.23,30.34,15919,0
2014-12-30,30.56,30.95,30.41,30.41,19168,0
2014-12-31,30.64,30.73,29.31,29.45,14717,0
2015-01-02,29.47,29.47,27.99,28.02,33366,0
2015-01-05,28,28.5,28,28.41,43565,0
2015-01-06,28.4,29.26,27.78,28.65,31653,0
2015-01-07,29.25,29.36,28.5,29.12,20587,0
2015-01-08,29.51,30.09,29.39,30.06,19330,0
2015-01-09,30.23,30.79,29.85,30.55,36503,0
2015-01-12,30.24,31.26,30.14,30.95,41036,0
2015-01-13,31.14,31.99,31.04,31.76,71143,0
2015-01-14,31.76,32.5,31.13,31.65,50410,0
2015-01-15,31.05,31.77,30.42,31.42,25757,0
2015-01-16,31.38,31.84,31.29,31.5,34120,0
2015-01-20,31.39,31.655,30.76,31.22,29822,0
2015-01-21,31,31.25,30.52,30.78,22312,0
2015-01-22,30.86,31.72,30.488,31.7,33770,0
2015-01-23,31.19,31.44,30.04,30.46,56509,0
2015-01-26,30.5,30.58,29.985,30.28,18461,0
2015-01-27,29.99,30.74,29.84,30.5,24422,0
2015-01-28,31,31,29.39,29.48,29918,0
2015-01-29,29.93,30.74,29.42,30.74,18343,0
2015-01-30,30.61,31,29.45,29.91,45423,0
2015-02-02,29.89,30.95,29.66,30.74,55389,0
2015-02-03,30.73,31.12,30.01,31.01,27525,0
2015-02-04,30.77,32.15,29.73,30.23,40339,0
2015-02-05,28.83,28.83,24.74,25.2,324084,0
2015-02-06,25.16,25.81,24.56,24.67,226338,0
2015-02-09,24.3,24.46,23.44,23.44,178677,0
2015-02-10,23.76,23.8,22.72,22.72,166027,0
2015-02-11,22.78,23.69,22.78,23.3,65514,0
2015-02-12,23.6,24.544,23.12,24.19,113371,0
2015-02-13,23.49,24.35,23.15,24,117410,0
2015-02-17,24.15,24.52,24,24.15,83886,0
2015-02-18,24.19,24.34,23.915,23.99,48415,0
2015-02-19,23.87,25.13,23.85,24.82,93843,0
2015-02-20,24.89,24.89,23.69,24.09,40584,0
2015-02-23,23.84,24.57,23.8,24.44,65652,0
2015-02-24,24.101,24.66,23.96,24.43,38288,0
2015-02-25,24.49,24.8,24.05,24.78,32371,0
2015-02-26,24.64,24.83,24.21,24.31,37497,0
2015-02-27,24.1,24.57,24.1,24.23,58666,0
2015-03-02,24.32,24.52,24.14,24.33,40700,0
2015-03-03,24.28,24.34,24,24.24,25400,0
2015-03-04,24.29,24.29,23.9,24.09,69000,0
2015-03-05,24.19,24.32,23.85,24.23,38200,0
2015-03-06,23.99,24.09,23.06,23.38,95900,0
2015-03-09,23.35,23.65,23.02,23.59,36500,0
2015-03-10,23.26,24.36,23.16,24.07,46100,0
2015-03-11,24,24.04,23.21,23.57,63800,0
2015-03-12,23.89,24.52,23.84,24.46,56200,0
2015-03-13,24.31,24.75,24,24.65,30500,0
2015-03-16,24.91,25,24.5,24.74,45100,0
2015-03-17,24.55,24.55,24.19,24.37,16800,0
2015-03-18,24.25,24.7,24.03,24.68,15500,0
2015-03-19,24.55,24.99,24.33,24.97,22800,0
2015-03-20,25.14,25.54,25.06,25.47,56000,0
2015-03-23,25.47,25.91,25.34,25.87,33300,0
2015-03-24,26.49,26.49,25.25,25.7,40300,0
2015-03-25,25.77,25.8,24.39,24.49,30200,0
2015-03-26,24.52,24.78,24.08,24.18,41500,0
2015-03-27,24.21,24.68,24.12,24.57,36000,0
2015-03-30,24.58,25.79,24.58,25.7,31200,0
2015-03-31,25.5,25.69,24.46,24.75,43459,0
2015-04-01,24.83,25.25,24.69,25.01,13500,0
2015-04-02,25,25.74,25,25.46,15200,0
2015-04-06,25.3,25.69,25.2,25.55,18800,0
2015-04-07,25.58,25.92,24.98,25.04,15228,0
2015-04-08,24.72,25.15,24.52,24.65,22000,0
2015-04-09,24.45,25,24.05,24.83,25430,0
2015-04-10,24.88,24.88,24.53,24.77,11500,0
2015-04-13,24.5,25,24.43,24.86,20600,0
2015-04-14,24.71,25.2,24.66,25.12,23300,0
2015-04-15,25.15,25.15,24.649,25.1,21325,0
2015-04-16,24.98,25.62,24.95,25.24,61775,0
2015-04-17,25.01,25.24,24.72,24.8,27100,0
2015-04-20,25.01,25.01,24.77,24.79,21152,0
2015-04-21,24.84,25.35,24.69,24.83,21188,0
2015-04-22,24.88,25.11,24.75,24.93,16481,0
2015-04-23,24.88,24.98,24.75,24.81,18900,0
2015-04-24,24.76,25.05,24.76,25.05,21991,0
2015-04-27,24.91,25.1,24.75,24.82,23500,0
2015-04-28,24.83,25.09,24.77,24.79,25343,0
2015-04-29,24.75,25.25,24.75,25.02,25300,0
2015-04-30,25,25.28,24.85,24.93,36300,0
2015-05-01,25,25.38,24.92,25.01,36800,0
2015-05-04,25.3,25.73,24.76,24.83,24800,0
2015-05-05,24.8,24.87,24.35,24.5,39500,0
2015-05-06,24.48,24.48,24.04,24.1,40675,0
2015-05-07,24.19,24.44,23.62,23.99,36915,0
2015-05-08,23.97,24.17,23.62,24.03,38500,0
2015-05-11,23.87,24.64,23.86,24.23,22200,0
2015-05-12,23.87,24.36,23.8,24.02,24344,0
2015-05-13,24.15,24.25,23.95,23.99,27300,0
2015-05-14,23.94,24.34,23.92,24.11,25400,0
2015-05-15,24.29,24.3,23.73,24.08,34276,0
2015-05-18,23.9,24.28,23.85,24.13,17647,0
2015-05-19,23.97,24,23.85,24,17473,0
2015-05-20,23.86,24.12,23.84,23.93,9000,0
2015-05-21,24.03,24.45,24.03,24.09,10000,0
2015-05-22,23.66,24.35,23.66,24,17800,0
2015-05-26,23.82,24.13,23.82,23.98,21691,0
2015-05-27,23.98,24.49,23.97,24.41,18800,0
2015-05-28,24.5,25,24.48,24.94,25677,0
2015-05-29,25,25,24.5,24.55,40500,0
2015-06-01,24.99,25.05,24.56,24.64,50469,0
2015-06-02,24.5,24.83,24.5,24.55,14013,0
2015-06-03,24.52,24.91,24.5,24.59,18000,0
2015-06-04,24.5,24.98,24.5,24.52,39400,0
2015-06-05,24.42,24.67,24.29,24.64,23400,0
2015-06-08,24.7,24.89,24.36,24.36,31700,0
2015-06-09,24.13,24.373,24.13,24.21,31650,0
2015-06-10,24.3,24.33,24.14,24.19,37526,0
2015-06-11,24.39,24.39,24.06,24.23,19756,0
2015-06-12,24.05,24.43,24.05,24.15,11100,0
2015-06-15,24.14,25.87,24.06,25.46,44300,0
2015-06-16,25.53,25.75,25.25,25.26,15200,0
2015-06-17,25.26,25.86,24.63,25.51,10200,0
2015-06-18,25.44,25.9,25.42,25.58,16300,0
2015-06-19,25.7,25.96,25.63,25.78,29900,0
2015-06-22,25.84,25.86,25.43,25.54,36800,0
2015-06-23,25.55,25.601,25.18,25.23,31020,0
2015-06-24,25.26,25.28,24.43,24.62,32900,0
2015-06-25,24.55,24.62,24.1,24.13,67000,0
2015-06-26,24.29,24.41,23.92,24.1,66600,0
2015-06-29,23.93,24.11,23.64,23.71,46600,0
2015-06-30,23.79,23.83,23.39,23.5,74652,0
2015-07-01,23.73,23.73,22.93,23,56000,0
2015-07-02,23,23.09,22.8,22.82,42700,0
2015-07-06,22.72,22.98,22.68,22.79,23500,0
2015-07-07,22.75,22.92,22.6,22.73,34200,0
2015-07-08,22.59,22.97,22.24,22.63,37100,0
2015-07-09,22.87,23.05,22.58,22.61,32500,0
2015-07-10,22.83,22.9,22.53,22.69,53500,0
2015-07-13,22.8,22.98,22.76,22.85,36300,0
2015-07-14,22.92,23.17,22.79,22.94,27161,0
2015-07-15,22.88,23.38,22.5,22.61,27372,0
2015-07-16,22.67,22.83,22.51,22.64,21900,0
2015-07-17,22.59,22.72,22.56,22.58,31500,0
2015-07-20,22.62,22.7,22.56,22.59,13500,0
2015-07-21,22.56,22.74,22.33,22.44,38800,0
2015-07-22,22.38,22.75,22.23,22.6,89800,0
2015-07-23,22.7,23.07,22.31,22.78,45300,0
2015-07-24,22.83,23.36,22.54,22.62,39700,0
2015-07-27,22.57,22.82,22.54,22.63,17000,0
2015-07-28,22.64,23.81,22.22,23.62,38600,0
2015-07-29,23.63,23.92,23.28,23.73,11300,0
2015-07-30,23.78,23.83,23.24,23.63,16700,0
2015-07-31,23.58,23.93,23.58,23.66,15500,0
2015-08-03,23.75,23.92,23.53,23.67,17951,0
2015-08-04,23.68,23.75,23.51,23.68,22100,0
2015-08-05,23.66,23.8,23.13,23.33,46100,0
2015-08-06,23.47,23.47,22.64,22.64,26682,0
2015-08-07,22.52,22.57,21.53,22.17,53000,0
2015-08-10,22.32,23.32,21.88,23.04,34400,0
2015-08-11,22.88,23.15,22.69,22.89,18587,0
2015-08-12,22.92,23.6,22.43,23.57,31700,0
2015-08-13,23.54,23.64,23.25,23.26,5000,0
2015-08-14,23.23,24,23.15,23.86,26000,0
2015-08-17,23.78,24.09,23.13,23.24,18600,0
2015-08-18,23.22,23.41,22.19,22.4,16300,0
2015-08-19,22.4,22.55,22.14,22.41,18500,0
2015-08-20,22.26,22.61,22.09,22.44,23600,0
2015-08-21,22.11,22.81,22.11,22.62,26900,0
2015-08-24,22,22.24,21.4,21.91,53143,0
2015-08-25,22.38,22.46,20.9,21.02,42900,0
2015-08-26,21.51,22.49,21.03,21.91,39800,0
2015-08-27,21.91,22.27,21.21,21.65,78400,0
2015-08-28,21.44,23,21.37,22.94,28300,0
2015-08-31,22.96,22.96,22.1,22.86,72100,0
2015-09-01,22.51,22.78,21.79,22.29,52300,0
2015-09-02,22.54,22.66,21.61,22.63,68900,0
2015-09-03,22.61,23.48,22.16,23.16,34500,0
2015-09-04,22.99,23.2,22.65,22.78,37900,0
2015-09-08,22.99,23,21.8,22.14,55500,0
2015-09-09,22.23,22.23,21.08,21.3,119000,0
2015-09-10,23.47,27.403,22.31,26.54,285834,0
2015-09-11,26.3,27.29,25.59,25.86,223800,0
2015-09-14,25.78,26.1,25.03,25.5,72800,0
2015-09-15,25.43,26.66,25.12,25.69,145300,0
2015-09-16,25.91,26.5,25.89,26.23,90700,0
2015-09-17,26.215,27.09,25.976,26.72,93675,0
2015-09-18,26.36,27.1,25.9,26.32,169600,0
2015-09-21,26.69,27.19,26.3,26.91,93100,0
2015-09-22,26.89,26.97,26.51,26.8,66300,0
2015-09-23,27,27.34,26.51,26.93,47492,0
2015-09-24,26.93,27.26,26.81,27.17,85551,0
2015-09-25,27.37,27.44,26.79,26.8,67100,0
2015-09-28,26.87,27.63,26.67,27.44,67191,0
2015-09-29,27.31,28.16,27.25,27.47,85800,0
2015-09-30,27.71,27.71,26.85,27.25,50200,0
2015-10-01,27.36,27.4,26.99,27.2,56300,0
2015-10-02,27.12,28.46,27.01,28.45,70200,0
2015-10-05,28.56,29.21,28.45,28.86,70553,0
2015-10-06,28.77,29.31,27.83,29,45300,0
2015-10-07,29.05,29.48,28.41,29.27,44720,0
2015-10-08,29.05,29.6,28.97,29.49,71100,0
2015-10-09,29.56,29.56,28.9,29.25,66800,0
2015-10-12,29.08,29.5,28.62,29.37,45854,0
2015-10-13,29.3,29.5,28.67,28.83,29800,0
2015-10-14,28.95,28.95,28.3,28.36,32300,0
2015-10-15,28.58,29.24,28.27,29.17,23500,0
2015-10-16,29.31,29.31,28.54,28.77,30100,0
2015-10-19,28.53,28.96,28.4,28.91,53226,0
2015-10-20,28.79,29.25,28.75,28.94,28800,0
2015-10-21,28.98,29.34,28.95,29.07,25300,0
2015-10-22,29.16,29.88,29.16,29.87,38000,0
2015-10-23,30,30,29.57,29.98,25300,0
2015-10-26,29.79,29.86,28.83,28.88,19400,0
2015-10-27,28.8,28.85,28.12,28.31,33300,0
2015-10-28,28.25,28.97,28.03,28.96,26000,0
2015-10-29,28.85,29.19,28.56,28.8,41600,0
2015-10-30,28.76,28.76,28.16,28.38,42300,0
2015-11-02,28.86,30.13,28.55,30.09,60521,0
2015-11-03,30.09,31.35,30.09,31.1,131400,0
2015-11-04,31.32,31.98,30.83,31.1,84751,0
2015-11-05,31.1,31.26,30.86,31.12,42400,0
2015-11-06,30.21,30.94,27.6,29.88,131000,0
2015-11-09,29.72,29.78,29.31,29.41,42927,0
2015-11-10,29.47,29.63,29.38,29.51,41000,0
2015-11-11,29.6,29.62,29.23,29.3,25000,0
2015-11-12,29.08,29.22,28.55,28.73,45900,0
2015-11-13,28.88,29.11,28.32,28.77,30800,0
2015-11-16,28.91,29.53,28.73,29.44,57500,0
2015-11-17,29.45,29.51,28.85,29.43,40100,0
2015-11-18,29.43,29.43,28.67,29,43500,0
2015-11-19,29.01,29.18,28.53,28.59,53500,0
2015-11-20,28.81,29.15,28.53,29.02,51200,0
2015-11-23,29.09,29.58,28.86,29.39,36000,0
2015-11-24,29.43,29.5,29.09,29.45,19600,0
2015-11-25,29.42,29.62,29.08,29.44,31000,0
2015-11-27,29.45,29.92,29.27,29.47,17000,0
2015-11-30,29.47,30.17,29.14,29.23,60500,0
2015-12-01,29.29,29.85,28.88,29.55,64228,0
2015-12-02,29.39,29.475,28.81,29.12,46184,0
2015-12-03,29.09,29.53,28.8,29.48,34010,0
2015-12-04,29.46,30.6,29.46,30.39,40500,0
2015-12-07,30.47,30.93,30.47,30.72,41300,0
2015-12-08,30.55,32.16,30.39,31.98,103538,0
2015-12-09,32.03,32.25,31.59,32.01,57400,0
2015-12-10,31.9,32.09,30.93,31.94,43500,0
2015-12-11,31.43,32.08,30.66,31.8,40800,0
2015-12-14,31.83,31.91,31.18,31.71,63965,0
2015-12-15,31.95,31.95,31.54,31.93,48100,0
2015-12-16,32.14,32.14,31.83,31.94,37400,0
2015-12-17,31.95,31.95,31.49,31.56,30700,0
2015-12-18,31.56,31.56,30.53,30.61,70800,0
2015-12-21,30.91,31.36,30.7,31.29,36400,0
2015-12-22,31.57,31.7,31.06,31.6,40585,0
2015-12-23,31.65,31.65,31.1,31.16,28300,0
2015-12-24,31.38,32.64,31.28,32.02,50645,0
2015-12-28,31.8,32.39,31.8,32.3,60941,0
2015-12-29,32.54,32.94,32.34,32.71,54033,0
2015-12-30,32.57,32.66,32.27,32.36,30399,0
2015-12-31,32.38,32.75,31.1905,32.27,103507,0
2016-01-04,31.63,31.63,29.29,29.47,72679,0
2016-01-05,29.58,29.82,29.01,29.65,50333,0
2016-01-06,29.32,29.76,29.2436,29.68,20479,0
2016-01-07,29.23,29.72,29.05,29.49,65964,0
2016-01-08,29.61,29.68,28.73,28.84,37170,0
2016-01-11,28.73,28.73,27.52,27.91,65292,0
2016-01-12,27.92,29.31,27.78,29.3,44345,0
2016-01-13,29.51,29.51,28.17,28.33,29330,0
2016-01-14,28.29,29.14,27.9,28.85,38309,0
2016-01-15,28.15,28.28,26.39,27.06,26131,0
2016-01-19,27.3,27.8,26.76,27.54,47400,0
2016-01-20,26.98,27.05,25.5701,26.8,51378,0
2016-01-21,26.93,27.385,26.6,27.06,46832,0
2016-01-22,27.42,27.62,27.2,27.53,26992,0
2016-01-25,27.47,27.73,26.9,27.05,12276,0
2016-01-26,27.14,27.85,27,27.41,27326,0
2016-01-27,27.45,27.45,26.83,26.97,19946,0
2016-01-28,27.09,27.39,26.72,26.78,17786,0
2016-01-29,26.96,27.94,26.96,27.87,19623,0
2016-02-01,27.75,28.09,27.585,27.78,12378,0
2016-02-02,27.51,28.04,27.35,27.43,26035,0
2016-02-03,27.59,27.59,26.87,27.34,19127,0
2016-02-04,27.31,27.682,26.03,26.28,55003,0
2016-02-05,26.25,26.36,24.04,24.47,46670,0
2016-02-08,24.54,26.3636,24.2235,26.12,57930,0
2016-02-09,25.83,26.8797,25.52,26.3,15989,0
2016-02-10,26.37,27.02,26,26.54,36701,0
2016-02-11,26.1,26.276,25.68,26.04,40850,0
2016-02-12,26.42,26.44,25.345,25.65,28262,0
2016-02-16,25.78,26.6,25.61,26.49,28978,0
2016-02-17,26.67,26.71,25.93,25.93,27141,0
2016-02-18,26.03,26.21,25.67,25.7,13055,0
2016-02-19,25.63,26.24,25.63,26.16,16930,0
2016-02-22,26.53,27.15,25.85,25.96,33860,0
2016-02-23,25.79,25.99,25.4,25.44,26493,0
2016-02-24,25.14,26.07,25.14,25.98,22789,0
2016-02-25,26.14,26.83,26.06,26.47,16495,0
2016-02-26,26.45,26.5,25.69,25.89,25704,0
2016-02-29,25.7975,26.95,25.7975,26.35,26561,0
2016-03-01,26.63,26.63,25.95,26.09,19253,0
2016-03-02,25.97,26.25,25.745,26,20128,0
2016-03-03,25.89,26.14,25.63,26.09,21241,0
2016-03-04,26.12,26.68,25.88,25.98,32613,0
2016-03-07,25.87,26.3,25.48,26.17,37088,0
2016-03-08,26.12,26.8353,26.06,26.56,32790,0
2016-03-09,26.55,26.86,26.27,26.32,18608,0
2016-03-10,26.45,26.49,25.39,25.52,19656,0
2016-03-11,25.64,25.85,25.54,25.62,45296,0
2016-03-14,25.81,25.81,25.42,25.56,21772,0
2016-03-15,25.47,25.59,24.65,24.9,32667,0
2016-03-16,25.01,25.08,24.59,24.89,36667,0
2016-03-17,24.94,25.96,24.77,25.76,35146,0
2016-03-18,25.93,26.23,25.25,26.07,59863,0
2016-03-21,26.02,26.26,25.88,26.04,50331,0
2016-03-22,25.88,26.39,25.81,26.25,42426,0
2016-03-23,26.26,26.305,25.95,26.25,35344,0
2016-03-24,26.16,26.76,26.08,26.62,19936,0
2016-03-28,26.47,27.08,26.42,26.75,40705,0
2016-03-29,26.8,28.04,26.78,27.92,30876,0
2016-03-30,28.07,28.07,27.5,27.76,27981,0
2016-03-31,27.9,28.02,27.5,27.87,22878,0
2016-04-01,27.72,28.47,27.72,28.33,19995,0
2016-04-04,28.44,28.77,28.34,28.56,13531,0
2016-04-05,28.44,29.27,28.18,28.39,45490,0
2016-04-06,28.36,28.75,27.96,28.29,59895,0
2016-04-07,28.14,28.87,28.14,28.49,45488,0
2016-04-08,29.91,31.88,29.82,31.63,86048,0
2016-04-11,31.76,31.95,31.02,31.26,42278,0
2016-04-12,31.27,31.87,30.8,30.95,18376,0
2016-04-13,31.2,31.2,30.56,30.94,16412,0
2016-04-14,30.64,31.35,30.23,30.58,40778,0
2016-04-15,30.5,30.83,30.33,30.56,20630,0
2016-04-18,30.5,31.31,27.201,31.14,18151,0
2016-04-19,31.22,31.22,30.82,30.98,26304,0
2016-04-20,30.84,31,30.4,30.65,10052,0
2016-04-21,30.53,30.6,30.08,30.5,18169,0
2016-04-22,30.56,30.71,30.29,30.45,19381,0
2016-04-25,30.33,30.7,30.29,30.52,21846,0
2016-04-26,30.51,30.74,29.99,30.29,23379,0
2016-04-27,30.43,30.78,30.1,30.68,21770,0
2016-04-28,30.53,30.92,30.35,30.64,26657,0
2016-04-29,30.51,30.7,30.1296,30.25,13201,0
2016-05-02,30.65,31.32,30.5,31.27,32826,0
2016-05-03,31.08,31.115,30.57,30.71,24933,0
2016-05-04,30.58,31.11,30.07,30.21,15220,0
2016-05-05,29.665,30.53,29.665,30.35,22129,0
2016-05-06,30.632,31.02,30.07,30.81,24057,0
2016-05-09,30.67,31.1683,30.48,30.63,22541,0
2016-05-10,30.95,31.54,30.8401,31.37,36447,0
2016-05-11,31.11,31.11,29.75,29.76,33936,0
2016-05-12,29.85,29.89,29.02,29.02,29835,0
2016-05-13,28.92,29,28.49,28.93,22664,0
2016-05-16,29.06,29.225,28.84,29.07,36046,0
2016-05-17,28.76,28.76,26.93,26.97,57129,0
2016-05-18,26.94,27.9,26.69,27.55,24748,0
2016-05-19,27.29,27.66,27.29,27.55,12825,0
2016-05-20,27.68,28.08,27.475,27.92,8977,0
2016-05-23,27.8,28.21,27.47,27.95,43238,0
2016-05-24,28.17,29.03,28.12,28.8,30092,0
2016-05-25,28.89,28.89,28.28,28.46,19538,0
2016-05-26,28.32,28.97,28.22,28.8,14411,0
2016-05-27,28.652,28.74,28.49,28.58,14466,0
2016-05-31,28.6,28.6,28.15,28.25,14192,0
2016-06-01,28.14,28.83,27.97,28.66,37998,0
2016-06-02,28.6,29.09,28.21,29.01,22246,0
2016-06-03,29.14,29.23,28.8,28.95,21697,0
2016-06-06,29.12,30.04,29.11,29.88,22806,0
2016-06-07,30.01,30.22,29.64,30.14,26122,0
2016-06-08,30.46,30.5,30.09,30.16,23703,0
2016-06-09,30.23,30.26,29.61,30.24,34737,0
2016-06-10,29.89,30.25,29.87,30.25,35100,0
2016-06-13,30.15,30.96,30.15,30.55,22396,0
2016-06-14,30.31,30.75,29.75,30.34,19522,0
2016-06-15,30.4,30.95,29.55,29.85,31491,0
2016-06-16,29.72,29.93,29.38,29.84,13781,0
2016-06-17,29.93,29.93,28.86,29.08,47427,0
2016-06-20,29.37,30.19,29.37,29.73,15841,0
2016-06-21,29.9,29.9959,29.33,29.84,27028,0
2016-06-22,29.85,32.34,29.59,31.67,163499,0
2016-06-23,31.63,32.5,31.6,32.1,60753,0
2016-06-24,30.7,31.59,30.4308,31.25,59441,0
2016-06-27,30.87,31.85,30.42,31,37575,0
2016-06-28,31.09,31.21,30.5,30.73,21824,0
2016-06-29,31.02,31.53,30.89,31.31,31677,0
2016-06-30,31.25,32.1,31.25,32.06,31627,0
2016-07-01,32.03,32.25,30.65,31.14,51443,0
2016-07-05,30.79,31.88,30.43,31.46,35335,0
2016-07-06,31.18,31.64,31.045,31.45,10205,0
2016-07-07,31.36,31.74,31.32,31.59,26430,0
2016-07-08,31.93,32.3,31.83,31.96,33921,0
2016-07-11,32.01,32.01,31.8,31.995,18903,0
2016-07-12,32,32,31.85,31.96,22374,0
2016-07-13,32,32.235,31.83,31.98,33002,0
2016-07-14,32.08,32.08,31.33,31.68,21955,0
2016-07-15,31.74,31.83,31.5,31.64,7058,0
2016-07-18,31.72,31.815,30.81,30.87,18579,0
2016-07-19,30.4703,31.25,30.4703,30.9,6005,0
2016-07-20,31.25,32,30.967,31.95,27805,0
2016-07-21,31.95,32.25,31.85,32.07,53287,0
2016-07-22,31.99,32.49,31.9,31.98,36304,0
2016-07-25,31.72,32.02,31.28,31.6,70651,0
2016-07-26,31.65,31.75,31.37,31.41,14182,0
2016-07-27,31.41,31.41,30.67,30.8,19103,0
2016-07-28,30.72,30.87,30.23,30.23,11378,0
2016-07-29,30.11,30.98,30.1,30.66,13466,0
2016-08-01,30.82,30.82,30.1,30.66,20785,0
2016-08-02,30.73,31.18,30.33,30.91,25766,0
2016-08-03,30.66,31.84,30.66,31.75,22165,0
2016-08-04,31.73,31.96,31.26,31.6,22925,0
2016-08-05,31.88,32.92,31.8,32.79,79321,0
2016-08-08,32.74,32.77,31.3918,31.52,23916,0
2016-08-09,31.52,31.52,30.621,30.8,15625,0
2016-08-10,31.9899,31.9899,30.2301,30.3,37097,0
2016-08-11,30.56,30.569,30.185,30.23,27203,0
2016-08-12,30.23,30.67,30.01,30.29,40369,0
2016-08-15,30.08,30.97,29.86,30.855,38128,0
2016-08-16,30.74,30.74,29.98,30.01,36953,0
2016-08-17,30.11,30.4,29.85,30.17,19789,0
2016-08-18,30.07,30.2799,29.91,30.13,24683,0
2016-08-19,30.22,30.7299,30.1778,30.44,28205,0
2016-08-22,30.4,30.87,30.01,30.28,26119,0
2016-08-23,30.74,30.74,30.33,30.5,25360,0
2016-08-24,30.38,30.86,30.18,30.77,48755,0
2016-08-25,30.795,30.94,30.3605,30.88,23597,0
2016-08-26,30.76,31.53,30.76,30.97,19525,0
2016-08-29,30.94,31.83,30.81,31.59,20413,0
2016-08-30,31.78,32.33,31.55,32.09,32584,0
2016-08-31,31.99,32.18,31.575,32.02,27698,0
2016-09-01,32.14,32.35,31.535,32.2,22997,0
2016-09-02,32.37,32.85,30.431,32.68,78976,0
2016-09-06,32.62,32.95,29.161,32.93,35689,0
2016-09-07,32.84,33.12,32.78,33.12,39513,0
2016-09-08,32.94,33.1,32.75,33.1,39490,0
2016-09-09,33.05,33.38,32.87,33.285,152413,0
2016-09-12,33.07,33.76,32.24,33.42,157989,0
2016-09-13,31.71,34,30.5,33.63,162968,0
2016-09-14,33.5,34.26,32.9,34.15,179982,0
2016-09-15,34.17,34.29,33.6952,34.13,115007,0
2016-09-16,34.16,34.37,33.55,33.73,225970,0
2016-09-19,33.97,34.27,33.57,34.23,69007,0
2016-09-20,34.305,34.91,34.17,34.8,122233,0
2016-09-21,35.0899,35.33,33.65,35.02,148490,0
2016-09-22,35.23,36.25,35.17,36.2,138462,0
2016-09-23,36.04,36.86,35.67,36.44,152762,0
2016-09-26,36.67,36.96,36.2,36.27,125197,0
2016-09-27,36.19,36.39,34.6,36.25,53270,0
2016-09-28,36.14,36.4,36,36.37,102573,0
2016-09-29,36.22,36.4,36.05,36.2,36822,0
2016-09-30,36.08,36.4,35.54,35.55,72516,0
2016-10-03,35.53,36,35.39,35.94,35052,0
2016-10-04,36.14,36.32,34.44,34.59,172032,0
2016-10-05,34.84,35.01,33.71,33.71,85630,0
2016-10-06,33.5,34.215,33.48,33.51,84435,0
2016-10-07,33.62,33.62,32.305,32.72,74897,0
2016-10-10,33.17,33.395,32.72,33.29,132750,0
2016-10-11,33.05,33.13,32.09,32.09,33545,0
2016-10-12,32.08,33.06,31.9101,32.99,58708,0
2016-10-13,32.79,32.86,32.255,32.47,37712,0
2016-10-14,32.53,32.79,32.35,32.4,25053,0
2016-10-17,32.2,32.74,32.12,32.4,39430,0
2016-10-18,32.69,32.69,31.73,31.75,25001,0
2016-10-19,31.64,32.13,31.3,31.59,29526,0
2016-10-20,31.46,31.5,30.35,30.48,30076,0
2016-10-21,30.3,30.86,30.05,30.81,29326,0
2016-10-24,31.08,31.63,31.01,31.6,37439,0
2016-10-25,31.68,31.8197,31.27,31.51,57370,0
2016-10-26,31.8,32.2,31.645,32.13,67759,0
2016-10-27,32.26,32.64,32.1,32.3,53136,0
2016-10-28,32.29,32.9,32.27,32.66,35579,0
2016-10-31,32.6,32.85,32.5,32.7,34008,0
2016-11-01,32.75,32.95,31.95,32.2,45995,0
2016-11-02,32.05,32.3,31.3,31.55,26748,0
2016-11-03,31.5,31.65,31.225,31.5,29759,0
2016-11-04,31.25,31.65,31.1,31.5,52459,0
2016-11-07,31.6,32.45,31.55,32.3,28474,0
2016-11-08,30.9,35.372,30.9,34.75,103312,0
2016-11-09,35.2,35.9,34,34.85,48176,0
2016-11-10,34.6,34.6,32.45,32.85,53245,0
2016-11-11,33.1,34.25,33.1,33.65,59817,0
2016-11-14,33.6,34.85,33.2,33.3,43326,0
2016-11-15,33.05,33.1,32.3,32.45,44895,0
2016-11-16,32.325,33.35,32.325,33.3,21452,0
2016-11-17,33.45,34.3,33.15,34.1,24882,0
2016-11-18,34.05,34.7,34.05,34.7,32091,0
2016-11-21,34.5,35.35,34.5,34.925,29752,0
2016-11-22,34.9,35.8,34.55,35.2,66054,0
2016-11-23,35.05,36.525,35.05,36.35,52359,0
2016-11-25,36.3,37.55,35.8,36.3,15083,0
2016-11-28,36.15,36.6,35.55,35.65,51223,0
2016-11-29,35.8,36.5,35.3,35.3,49143,0
2016-11-30,35.55,35.75,34.6,34.85,67405,0
2016-12-01,34.8,35.65,33.65,34.05,28159,0
2016-12-02,33.95,34.05,33.25,33.5,22239,0
2016-12-05,33.75,35.15,33.65,34.95,62042,0
2016-12-06,35.4,36,35.05,35.75,38999,0
2016-12-07,35.75,36.4,35.75,35.85,48138,0
2016-12-08,36,36.45,35.15,35.25,53483,0
2016-12-09,35.5,36.15,35.03,35.95,64357,0
2016-12-12,35.8,36.2,34.1,34.7,74458,0
2016-12-13,34.75,35.75,34.4,34.95,76894,0
2016-12-14,35,35.625,34.2,34.55,63677,0
2016-12-15,34.7,35.55,34.15,35.25,69731,0
2016-12-16,35.4,37.075,34.7,34.7,134705,0
2016-12-19,35,35.7,34.25,34.5,60927,0
2016-12-20,34.5,35.65,34.4354,35.6,42197,0
2016-12-21,35.5,36.25,35.25,35.35,16392,0
2016-12-22,34.95,35.5,34.25,34.5,34024,0
2016-12-23,34.35,35.25,34.35,35.25,18708,0
2016-12-27,35.2,35.8,35.05,35.2,38240,0
2016-12-28,35.045,35.5,34.95,35.5,18432,0
2016-12-29,35.4,35.85,35.25,35.55,15753,0
2016-12-30,35.2,36.75,35,36.7,56454,0
2017-01-03,37.15,37.15,35.35,36.3,108929,0
2017-01-04,36.45,36.65,35.55,35.85,34379,0
2017-01-05,35.8,35.95,34.8,34.9,28106,0
2017-01-06,35.05,35.1,34.3,34.4,20739,0
2017-01-09,34.4,34.4,33.3,33.65,24955,0
2017-01-10,33.85,34.35,33.65,34.3,19750,0
2017-01-11,34.3,34.35,33.8,34.05,16809,0
2017-01-12,34,34,33.25,33.55,16205,0
2017-01-13,33.6584,34.5,33.6584,34.5,13590,0
2017-01-17,34.25,34.6,34,34,21545,0
2017-01-18,34.3,34.3,33.55,33.75,22129,0
2017-01-19,33.7,33.95,33.7,33.85,49945,0
2017-01-20,33.9,34.225,33.9,34.05,30790,0
2017-01-23,34.05,34.15,33.11,33.75,33230,0
2017-01-24,33.8,34.3,33.15,33.95,19633,0
2017-01-25,34.3,34.4,33.8342,34.25,14146,0
2017-01-26,34.4,34.545,33.35,33.8,23372,0
2017-01-27,34,34.05,33.45,33.8,15493,0
2017-01-30,34,35.4,33.7,35.1,80762,0
2017-01-31,35,35.15,34.45,34.8,60876,0
2017-02-01,34.7,35.1,34.35,35,110856,0
2017-02-02,34.55,35.65,34.55,35.05,53188,0
2017-02-03,35,35.4,34.7,35.4,75221,0
2017-02-06,35.05,35.3,34.95,35.2,37067,0
2017-02-07,35.3,35.8,35.1,35.6,45714,0
2017-02-08,34.3,35.145,32.35,32.95,289392,0
2017-02-09,33.2,33.2,32.5,33,92467,0
2017-02-10,33.25,33.25,32.55,32.9,69677,0
2017-02-13,32.95,32.95,32.2585,32.525,57066,0
2017-02-14,32.35,33.2,32.2,33.1,80316,0
2017-02-15,32.9,33.3,32.9,33.15,38641,0
2017-02-16,33.2,33.5,32.6,33.25,49687,0
2017-02-17,33.25,33.3,32.5,32.65,35798,0
2017-02-21,32.55,33.4,32.55,32.85,38782,0
2017-02-22,32.85,32.95,32.5,32.9,31019,0
2017-02-23,32.85,33.25,32.35,33.15,26780,0
2017-02-24,33,33.25,32.75,32.95,30736,0
2017-02-27,32.75,33,32.605,32.85,71245,0
2017-02-28,32.9,33,32.6,32.65,22976,0
2017-03-01,33.05,33.2,32.6,32.85,37174,0
2017-03-02,32.9,33.15,32.65,33.1,44469,0
2017-03-03,32.95,33.05,32.35,32.65,18631,0
2017-03-06,32.4,32.5,31.85,32.15,40674,0
2017-03-07,32.15,32.6,32.1,32.35,47276,0
2017-03-08,32.4,32.4,32.005,32.15,21978,0
2017-03-09,32.25,32.45,31.825,31.9,16059,0
2017-03-10,32.15,32.175,31.25,31.25,43225,0
2017-03-13,31.6,32.1,31.35,32,22207,0
2017-03-14,32,32.4,31.6,32.15,86189,0
2017-03-15,31.975,32.4,31.95,32.25,24102,0
2017-03-16,32.4,32.65,32.25,32.65,41184,0
2017-03-17,32.55,34,32.5,33.75,110021,0
2017-03-20,33.85,33.85,33.15,33.5,45812,0
2017-03-21,33.45,33.65,32.925,33.45,42490,0
2017-03-22,33.25,33.6,32.85,33.55,58111,0
2017-03-23,33.45,33.9275,33.4,33.7,63059,0
2017-03-24,33.65,33.9,33.35,33.75,49446,0
2017-03-27,33.95,33.95,33.45,33.75,48224,0
2017-03-28,33.55,33.9,33.35,33.85,67814,0
2017-03-29,33.7,34.3,33.6,34.3,49697,0
2017-03-30,34.5,35,34.25,35,61000,0
2017-03-31,35.1,35.5,34.8,35.35,113700,0
2017-04-03,35.55,36.35,35.4,36.15,106818,0
2017-04-04,36.2,36.2,34.9492,35.65,99381,0
2017-04-05,35.8,36.05,35.4,35.7,115731,0
2017-04-06,35.9,36.5,35.55,36.4,99763,0
2017-04-07,36.3,36.85,36.2,36.8,71938,0
2017-04-10,36.9,37.1,36.7,37,143924,0
2017-04-11,37,37.35,36.7,36.95,82970,0
2017-04-12,37,37.16,36.7,36.85,78478,0
2017-04-13,36.95,36.95,36.15,36.15,81999,0
2017-04-17,36.15,36.15,34.95,35.65,100417,0
2017-04-18,35.65,35.7,35.05,35.2,49941,0
2017-04-19,35.4,35.7,34.805,35.3,49303,0
2017-04-20,35.34,35.75,35.1,35.6,35688,0
2017-04-21,35.45,35.7,35.05,35.2,47996,0
2017-04-24,35.85,35.85,35.1,35.3,56847,0
2017-04-25,35.4,35.6,34.95,35.35,29271,0
2017-04-26,35.25,35.45,34.85,35.35,42440,0
2017-04-27,35.3,35.3,34.4,35.05,44288,0
2017-04-28,35.2,35.8,35,35.5,52884,0
2017-05-01,35.35,35.75,34.9,35.05,73379,0
2017-05-02,35.15,35.6,34.65,35.3,82670,0
2017-05-03,35.15,35.25,34.35,34.5,37458,0
2017-05-04,34.305,34.375,33.6,34.3,92789,0
2017-05-05,34.5,34.8,33.95,34,93506,0
2017-05-08,34,34.1,33,33.6,97137,0
2017-05-09,33.5,34.2,33.15,33.9,75089,0
2017-05-10,33.75,34.95,32.755,34.7,158051,0
2017-05-11,34.55,34.7,33.95,34.05,88175,0
2017-05-12,34.1,34.1,33.225,33.35,46746,0
2017-05-15,33.45,33.75,33.2,33.65,35518,0
2017-05-16,33.65,33.9,33.3,33.45,97823,0
2017-05-17,33.15,33.75,31.65,31.7,129925,0
2017-05-18,31.7,31.85,29.9,30.05,202961,0
2017-05-19,30.3,31.275,30.1,30.85,151500,0
2017-05-22,30.9,30.95,29.95,30.15,114027,0
2017-05-23,30.15,30.55,30.1,30.3,164030,0
2017-05-24,30.5,30.85,30.2,30.75,97214,0
2017-05-25,30.75,31.65,30.65,31.25,109258,0
2017-05-26,31.25,31.35,30.85,31,56498,0
2017-05-30,31,31.45,30.35,30.45,61163,0
2017-05-31,30.45,30.65,29.95,30,82492,0
2017-06-01,30.15,31.35,30,31.3,84330,0
2017-06-02,31.55,31.85,31.1,31.3,52418,0
2017-06-05,31.1,31.3,30.8,31.2,34131,0
2017-06-06,31,31.15,30.75,30.85,48884,0
2017-06-07,30.9,31.1,30.7,30.8,39607,0
2017-06-08,30.6,31.3,30.55,30.85,51924,0
2017-06-09,30.85,31.3,30.7,30.95,71386,0
2017-06-12,31,31.475,31,31.3,57823,0
2017-06-13,31.4,31.4,31,31.35,38755,0
2017-06-14,31.35,31.6,30.825,31,66805,0
2017-06-15,30.85,31.15,30.75,31.1,40362,0
2017-06-16,30.9,30.9,30.25,30.7,63280,0
2017-06-19,30.85,30.85,30.25,30.35,87250,0
2017-06-20,30.3,30.35,29.8,30,66990,0
2017-06-21,30,30.25,29.75,29.8,68866,0
2017-06-22,29.8,30.075,29.4,29.5,76424,0
2017-06-23,29.3,30.25,29.3,30.05,369009,0
2017-06-26,30.1,30.9,30.1,30.75,56945,0
2017-06-27,30.7,30.88,30.05,30.1,62632,0
2017-06-28,30.3,31.155,30.2,31.15,42665,0
2017-06-29,31.15,31.15,30.3,30.6,129458,0
2017-06-30,30.75,30.75,30.05,30.25,93608,0
2017-07-03,30.5,31.05,30.5,30.85,49284,0
2017-07-05,30.9,31.15,29.5,30.25,60365,0
2017-07-06,30.05,30.2,29.5,29.7,73686,0
2017-07-07,29.75,30.1,29.5,29.8,57022,0
2017-07-10,29.75,30.4,29.5,29.575,99116,0
2017-07-11,29.5,29.7,28.9,29.15,101401,0
2017-07-12,29.3,30.1,29.2,29.85,45606,0
2017-07-13,29.85,30.15,29.5,29.85,40211,0
2017-07-14,29.8,30.55,29.65,30.4,176613,0
2017-07-17,30.4,30.85,30.25,30.65,92362,0
2017-07-18,30.6,30.875,30.2,30.45,79048,0
2017-07-19,30.45,31.107,30.45,30.65,108503,0
2017-07-20,30.7,31,30.6,30.75,13805,0
2017-07-21,30.9,31.55,30.65,30.85,121355,0
2017-07-24,30.9,30.9,30.35,30.5,38755,0
2017-07-25,30.6,31.55,30.6,31.35,133251,0
2017-07-26,31.25,31.55,31.15,31.3,61362,0
2017-07-27,31.35,31.75,31,31.55,64837,0
2017-07-28,31.5,32.05,31.3,31.7,49848,0
2017-07-31,31.5,31.85,31,31.15,105642,0
2017-08-01,31.4,31.4,30.3,30.45,75434,0
2017-08-02,30.3,30.75,30.3,30.65,43536,0
2017-08-03,30.65,30.95,30.5,30.925,57541,0
2017-08-04,30.83,31.2,30.725,31.1,31183,0
2017-08-07,31.1,31.3,30.65,31.05,32410,0
2017-08-08,30.9,31.15,30.75,30.85,49154,0
2017-08-09,30.65,30.75,30.1,30.45,42933,0
2017-08-10,30.3,30.375,29.6,29.6,89288,0
2017-08-11,29.75,30.34,29.55,30.3,106214,0
2017-08-14,30.4,31.25,30.35,30.85,37214,0
2017-08-15,30.8,30.8,30.4,30.4,30696,0
2017-08-16,30.4,30.9,30.25,30.35,27450,0
2017-08-17,30.15,30.6,29.95,30.05,45960,0
2017-08-18,29.85,30.5,29.75,30.2,30680,0
2017-08-21,30.1,30.1,29.85,29.95,40177,0
2017-08-22,30.15,34.35,30.15,34.25,183372,0
2017-08-23,33.85,34,32.9625,33.1,87643,0
2017-08-24,33.25,33.35,32.325,32.45,61470,0
2017-08-25,32.45,32.45,31.35,31.85,60929,0
2017-08-28,31.9,32.0069,31.5,31.75,45425,0
2017-08-29,31.65,31.85,31,31.25,43419,0
2017-08-30,31.35,31.7,31.3,31.55,37524,0
2017-08-31,31.65,32.9,31.65,32.55,120613,0
2017-09-01,32.9,34.4,32.65,34.25,81643,0
2017-09-05,34.05,34.25,32.85,33,45709,0
2017-09-06,33.25,33.25,32.505,32.75,46217,0
2017-09-07,32.9,33,32.6,32.85,33547,0
2017-09-08,32.65,33.5,32.6,32.7,54214,0
2017-09-11,33,33.7,32.35,32.45,49492,0
2017-09-12,32.55,33.1,32.05,32.4,103741,0
2017-09-13,30.8,32.925,30.55,31.8,251412,0
2017-09-14,31.8,32,30.65,31,55317,0
2017-09-15,30.95,31.2,30.1,30.3,117379,0
2017-09-18,30.45,30.95,30.425,30.65,49389,0
2017-09-19,30.7,30.75,30,30.25,75322,0
2017-09-20,30.25,30.25,29.05,29.15,91444,0
2017-09-21,29.2,29.4,28.75,29.05,92247,0
2017-09-22,29,29.4,28.85,28.95,62315,0
2017-09-25,28.85,29.275,28.75,28.95,75371,0
2017-09-26,29,30.45,28.85,30.25,62653,0
2017-09-27,30.65,30.75,30.05,30.3,73572,0
2017-09-28,30.45,30.75,30.2,30.6,54879,0
2017-09-29,30.6,34.7,30.6,32.85,231655,0
2017-10-02,32.7,33.075,31.65,32.65,91500,0
2017-10-03,32.7,32.7,31.8,32.05,47970,0
2017-10-04,32,32.15,31.4,31.5,42700,0
2017-10-05,31.6,31.85,31.45,31.7,33391,0
2017-10-06,31.65,31.65,31.15,31.4,25562,0
2017-10-09,31.6,31.6,31,31.5,53297,0
2017-10-10,31.7,31.95,31.4,31.9,47987,0
2017-10-11,31.8,32.45,31.7,32.4,49115,0
2017-10-12,32.4,32.75,32.15,32.7,62273,0
2017-10-13,32.65,32.8,32.5,32.7,53445,0
2017-10-16,32.75,33.35,32.7,33.25,54899,0
2017-10-17,33.15,33.95,33.15,33.5,72574,0
2017-10-18,33.55,34.05,33.45,33.6,74565,0
2017-10-19,33.55,33.65,33.2,33.2,57100,0
2017-10-20,33.5,33.6,32.55,32.65,31953,0
2017-10-23,32.7,32.75,31.5,31.5,39437,0
2017-10-24,31.6,32.15,31.35,32.05,53096,0
2017-10-25,32,32.3,31.45,32,53519,0
2017-10-26,32.1,32.55,31.95,32.45,35717,0
2017-10-27,32.6,32.9,32.25,32.85,32887,0
2017-10-30,32.55,32.95,32.4,32.85,61226,0
2017-10-31,33,34.2,32.95,33.95,65651,0
2017-11-01,34.3,34.4,33.3,34.3,79678,0
2017-11-02,34.3,34.4,33.5975,33.95,61361,0
2017-11-03,33.9,34,32.8,33.1,69287,0
2017-11-06,33.15,33.325,32.7,33,41908,0
2017-11-07,32.85,33,32.55,32.75,38252,0
2017-11-08,32.05,32.3,30.45,30.9,130069,0
2017-11-09,30.85,31.65,30.5906,31.3,48008,0
2017-11-10,31.45,31.95,30.65,31.7,89683,0
