Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17,17,17,17,11100,0
2005-02-28,17.31,17.31,17.31,17.31,417,0
2005-03-01,17.33,17.65,17.33,17.42,9450,0
2005-03-02,17.67,17.7,17.67,17.7,600,0
2005-03-04,17.6,17.6,17.34,17.5,1227,0
2005-03-08,17.81,18,17.8,17.83,4500,0
2005-03-09,18.06,18.08,17.92,17.92,17781,0
2005-03-10,17.92,17.92,17.68,17.8,2700,0
2005-03-11,17.67,17.67,17.62,17.62,3300,0
2005-03-14,17.62,17.62,17.62,17.62,18000,0
2005-03-15,17.66,18.65,17.47,17.47,21903,0
2005-03-16,16.92,17.54,16.67,17.54,5100,0
2005-03-17,17.97,17.97,17.97,17.97,2814,0
2005-03-18,17.9,17.96,17.9,17.96,1050,0
2005-03-21,17.34,17.48,17.34,17.48,2262,0
2005-03-23,17.27,17.27,17.27,17.27,2124,0
2005-03-24,17,18.08,17,17.39,2100,0
2005-03-28,17.33,17.33,17.33,17.33,3357,0
2005-03-29,17.33,17.67,17.33,17.36,2550,0
2005-03-30,17.17,17.17,17.17,17.17,600,0
2005-03-31,17.17,17.58,17.17,17.21,5100,0
2005-04-04,17.17,17.22,17.17,17.22,600,0
2005-04-05,17.54,17.54,17.26,17.26,1500,0
2005-04-06,17.54,17.54,17.19,17.19,1200,0
2005-04-07,17.25,17.25,17.25,17.25,2601,0
2005-04-08,17,17.09,17,17.02,1500,0
2005-04-11,17.01,17.01,16.5,16.5,8511,0
2005-04-12,16.38,16.38,16.35,16.35,5100,0
2005-04-13,16.2,16.22,16.2,16.22,900,0
2005-04-14,16.3,16.3,16.17,16.17,900,0
2005-04-15,15.91,15.91,15.75,15.75,3864,0
2005-04-18,15.63,15.63,14.81,15.1,3300,0
2005-04-19,15.17,15.17,15,15,2571,0
2005-04-20,15.1,15.1,14.33,14.5,8400,0
2005-04-21,14.77,14.78,14.57,14.57,2700,0
2005-04-22,14.57,14.57,14.57,14.57,300,0
2005-04-25,14.63,14.63,14.51,14.51,3300,0
2005-04-26,14.31,14.37,14.23,14.23,7803,0
2005-04-27,14.33,14.58,14,14.51,7143,0
2005-04-28,15.06,15.06,14.57,14.57,1500,0
2005-04-29,14.57,15.29,14.57,14.57,5274,0
2005-05-02,14.5,14.66,14.5,14.66,2790,0
2005-05-03,13.9,15,13.9,15,4305,0
2005-05-04,14.72,14.83,14.72,14.83,1800,0
2005-05-05,14.68,14.75,14.67,14.75,2100,0
2005-05-06,14.75,14.75,14.75,14.75,1800,0
2005-05-12,16.67,16.67,14.53,14.53,1500,0
2005-05-13,16.55,16.55,14.9,14.9,13428,0
2005-05-16,15.4,15.4,15.12,15.33,2100,0
2005-05-17,16.67,16.67,15.86,15.86,3381,0
2005-05-18,15.95,15.95,15.83,15.83,4434,0
2005-05-19,16.64,16.64,16.15,16.15,1800,0
2005-05-20,16.33,16.67,16.33,16.63,15300,0
2005-05-23,16.66,16.67,16.58,16.67,10947,0
2005-05-24,16.67,16.92,16.66,16.89,10284,0
2005-05-25,17,17,16.78,16.97,4800,0
2005-05-26,17.08,17.5,17.08,17.5,7500,0
2005-05-27,17.31,17.32,17,17,6006,0
2005-05-31,17.2,17.5,17.17,17.43,5700,0
2005-06-01,17.59,17.59,17.59,17.59,300,0
2005-06-02,17.97,17.97,17.32,17.32,15429,0
2005-06-03,17.32,17.59,17.32,17.58,3300,0
2005-06-06,17.45,17.88,17.45,17.58,900,0
2005-06-07,17.45,17.45,17.45,17.45,300,0
2005-06-08,17.42,17.42,17.03,17.28,17712,0
2005-06-09,16.42,17.26,16.42,17.25,10047,0
2005-06-10,17.23,17.23,17,17,2790,0
2005-06-13,16.95,16.97,16.95,16.97,2961,0
2005-06-14,16.86,16.97,16.85,16.93,3660,0
2005-06-16,17.03,17.03,17,17.01,1200,0
2005-06-17,17.18,17.18,17.18,17.18,300,0
2005-06-20,17.26,17.26,16.91,16.91,3900,0
2005-06-21,16.87,16.96,16.87,16.96,2157,0
2005-06-22,16.92,17.15,16.92,17.15,2400,0
2005-06-23,16.93,16.97,16.93,16.97,1662,0
2005-06-24,17.1,17.1,16.97,16.97,2397,0
2005-06-27,17.08,17.08,16.93,16.93,1182,0
2005-06-29,16.22,17.18,16.22,17.18,1200,0
2005-07-01,17.17,17.48,17.17,17.48,1500,0
2005-07-05,17.63,17.65,17.63,17.65,600,0
2005-07-07,17.57,18,17.57,18,4500,0
2005-07-08,17.63,18.1,17.63,17.95,3300,0
2005-07-11,17.97,18.33,17.97,18.29,2100,0
2005-07-12,18.65,18.67,18.38,18.66,3000,0
2005-07-13,19.02,19.33,18.84,19.04,16200,0
2005-07-18,19.05,19.2,18.72,18.72,1200,0
2005-07-19,19.3,19.49,19.11,19.31,10668,0
2005-07-20,19.4,19.47,19.38,19.47,2100,0
2005-07-21,19.53,19.93,19.5,19.59,6741,0
2005-07-22,19.64,19.64,19.53,19.53,1662,0
2005-07-25,19.38,19.74,19.38,19.58,4500,0
2005-07-26,19.66,19.73,19.62,19.73,1800,0
2005-07-27,19.77,19.93,19.77,19.8,2100,0
2005-07-28,19.73,20.17,19.59,19.85,15159,0
2005-07-29,20.12,20.17,20.07,20.17,5949,0
2005-08-01,20.15,20.18,19.92,19.94,16893,0
2005-08-03,20,20.63,19.94,20.13,9702,0
2005-08-04,20.2,20.2,19.86,20.15,2700,0
2005-08-05,19.83,19.83,19.42,19.42,3600,0
2005-08-08,19.3,19.3,18.93,19.17,15510,0
2005-08-09,19.17,19.17,18.91,18.91,3900,0
2005-08-10,17.92,18.87,17.92,18.65,3000,0
2005-08-11,18.84,18.91,18.75,18.75,2829,0
2005-08-12,18.77,18.99,18.77,18.78,2100,0
2005-08-15,18.92,18.92,18.91,18.92,900,0
2005-08-16,18.67,19.03,18.67,18.9,2700,0
2005-08-17,19.17,19.32,19,19.21,2700,0
2005-08-18,19.19,19.2,19.19,19.2,3126,0
2005-08-22,19.04,19.07,19.04,19.07,600,0
2005-08-23,18.9,18.9,18.86,18.88,4200,0
2005-08-24,19,19.16,19,19.16,612,0
2005-08-25,19.11,19.32,19.11,19.11,11550,0
2005-08-26,19.08,19.2,19.08,19.2,5094,0
2005-08-29,19.09,19.74,19.09,19.25,8700,0
2005-08-30,19.33,19.93,19.33,19.78,3600,0
2005-08-31,19.75,19.93,19.01,19.78,11097,0
2005-09-01,19.87,19.87,19.87,19.87,300,0
2005-09-02,19.9,19.9,19.86,19.86,10257,0
2005-09-06,19.83,19.84,19.83,19.83,2352,0
2005-09-07,19.8,20.01,19.8,19.84,2100,0
2005-09-09,20.07,20.07,20.01,20.01,900,0
2005-09-12,20.06,20.07,19.95,20,1800,0
2005-09-13,19.87,19.87,19.87,19.87,600,0
2005-09-14,19.7,20.5,19.7,20.5,11694,0
2005-09-15,20.67,20.91,20.67,20.79,1500,0
2005-09-16,21.14,21.14,21.14,21.14,1200,0
2005-09-19,21.42,21.42,21.33,21.42,1800,0
2005-09-20,21.4,21.84,21.4,21.76,17835,0
2005-09-21,22.15,22.15,21.87,21.99,8058,0
2005-09-22,22.01,22.17,22.01,22.17,900,0
2005-09-23,22.15,22.32,22.15,22.32,6219,0
2005-09-26,22.61,22.61,22.53,22.53,1503,0
2005-09-27,22.55,22.88,22.53,22.88,5700,0
2005-09-28,20.64,22.22,20.64,22.22,11712,0
2005-09-29,22.2,22.34,22.2,22.33,3300,0
2005-09-30,22.13,22.9,22.13,22.9,13179,0
2005-10-03,22.85,23.36,22.76,23.36,13500,0
2005-10-04,23.38,23.66,23,23.48,38670,0
2005-10-05,23.53,23.53,23.17,23.17,20964,0
2005-10-06,23.09,23.17,23,23,38730,0
2005-10-07,22.87,23.07,22.87,23.07,3600,0
2005-10-10,23.14,23.27,22.67,22.76,6450,0
2005-10-11,22.74,22.79,22.72,22.72,4287,0
2005-10-12,22.67,22.77,22.67,22.68,20676,0
2005-10-13,22.33,22.79,22.33,22.79,4500,0
2005-10-14,22.67,22.75,22.67,22.75,1800,0
2005-10-17,22.67,22.67,22.67,22.67,900,0
2005-10-18,22.59,22.83,22.59,22.83,3891,0
2005-10-19,22.76,23.15,22.76,23.15,2400,0
2005-10-20,23.14,23.14,23.14,23.14,900,0
2005-10-21,23.14,23.49,23.14,23.49,7239,0
2005-10-24,22.21,23.74,22.21,23.38,7614,0
2005-10-25,23.67,23.67,23.35,23.47,2100,0
2005-10-26,23.26,23.5,23.25,23.5,4800,0
2005-10-27,23.28,23.29,23.28,23.28,4500,0
2005-10-28,23.28,23.28,23.28,23.28,3300,0
2005-10-31,23.23,23.53,23.01,23.53,2100,0
2005-11-01,22.92,23.17,22.92,23.17,900,0
2005-11-02,23,23.18,23,23.12,7500,0
2005-11-03,22.77,23.38,22.77,23.22,3054,0
2005-11-04,23.5,23.5,23.14,23.14,1500,0
2005-11-07,23.08,23.08,23.04,23.04,900,0
2005-11-08,23.33,23.33,23.33,23.33,2727,0
2005-11-09,23.34,23.34,23.33,23.33,2613,0
2005-11-10,23.24,23.25,23.24,23.24,1773,0
2005-11-11,23.18,23.18,22.88,22.88,42768,0
2005-11-14,22.83,22.83,22.36,22.57,18297,0
2005-11-15,22.57,22.73,22.57,22.73,16977,0
2005-11-16,22.52,22.52,22.52,22.52,1800,0
2005-11-17,22.43,22.43,22.43,22.43,900,0
2005-11-18,22.45,22.45,22.45,22.45,900,0
2005-11-21,22.45,22.45,22.25,22.25,3606,0
2005-11-22,22.08,22.49,22.08,22.49,5100,0
2005-11-23,23.04,23.04,22.63,22.63,1200,0
2005-11-28,22.42,22.42,22.42,22.42,708,0
2005-11-29,22.46,22.47,22.33,22.47,7773,0
2005-11-30,22.46,22.83,22.46,22.82,6300,0
2005-12-01,22.83,22.83,22.83,22.83,300,0
2005-12-02,22.67,22.84,22.67,22.84,2100,0
2005-12-05,23.02,23.33,23.02,23.15,2700,0
2005-12-06,22.91,23,22.91,23,1650,0
2005-12-07,23.16,23.16,23.16,23.16,300,0
2005-12-08,22.21,22.83,22.21,22.83,960,0
2005-12-09,22.45,22.48,22.2,22.46,8412,0
2005-12-12,22.25,22.7,22.25,22.7,1872,0
2005-12-13,22.33,22.34,22.33,22.34,600,0
2005-12-14,22.45,22.45,22.45,22.45,300,0
2005-12-16,22.45,22.48,22.43,22.48,3180,0
2005-12-19,22.19,22.19,22.19,22.19,600,0
2005-12-20,22.33,22.33,22.33,22.33,3600,0
2005-12-22,21.97,22.01,21.97,22.01,3867,0
2005-12-23,22.01,22.54,22.01,22.01,1950,0
2005-12-27,22.29,22.31,22.29,22.31,2100,0
2005-12-28,22.09,22.39,22.01,22.01,900,0
2005-12-29,21.97,21.97,21.97,21.97,1200,0
2005-12-30,22,22.28,22,22.28,600,0
2006-01-03,22.02,22.45,21.42,21.42,8625,0
2006-01-04,21.55,21.55,21.42,21.42,3036,0
2006-01-05,21.42,21.42,21.42,21.42,669,0
2006-01-09,21.87,22.19,21.42,21.42,39672,0
2006-01-10,21.42,21.42,21.27,21.27,900,0
2006-01-12,21.27,21.28,21.01,21.28,5070,0
2006-01-13,21.05,21.16,21.05,21.16,12414,0
2006-01-17,21.18,21.18,21.12,21.13,8949,0
2006-01-18,23.3,23.3,21,21.54,2160,0
2006-01-19,22,22,21.79,21.8,2670,0
2006-01-20,21.86,21.89,21.67,21.67,5181,0
2006-01-24,21.33,21.33,21.33,21.33,1230,0
2006-01-26,21.11,21.11,20.88,20.88,2763,0
2006-01-27,20.85,21.3,20.85,21.17,2484,0
2006-01-30,21.53,21.53,21.45,21.45,1200,0
2006-01-31,21.42,21.42,21.18,21.18,1902,0
2006-02-02,21.1,21.21,21.1,21.21,2100,0
2006-02-03,21.1,21.27,21.1,21.27,8697,0
2006-02-06,21.17,21.17,21.17,21.17,930,0
2006-02-08,21.37,22.23,21.37,22.03,2907,0
2006-02-09,22.29,22.29,22.29,22.29,300,0
2006-02-10,22.3,22.82,22.07,22.82,4206,0
2006-02-13,22.97,22.97,22.97,22.97,1200,0
2006-02-14,22.77,23.57,22.61,23.57,6636,0
2006-02-15,23.56,23.56,23.29,23.29,1800,0
2006-02-16,23.02,23.02,22.74,22.74,3003,0
2006-02-17,22.02,22.67,22.01,22.67,4968,0
2006-02-21,22.67,23,22.67,23,900,0
2006-02-23,21.87,23.17,21.87,23.17,9267,0
2006-02-24,22.79,22.8,22.79,22.79,1200,0
2006-02-27,22.33,22.33,22,22,6282,0
2006-02-28,22.92,23,22.59,22.59,2820,0
2006-03-01,22.42,22.59,22.42,22.59,600,0
2006-03-02,22.34,22.34,22,22,1500,0
2006-03-06,22.67,23.17,22,22.5,12975,0
2006-03-07,22.5,23,22.5,22.72,4500,0
2006-03-08,21.98,22.81,21.67,21.88,13176,0
2006-03-09,22.18,22.53,22.17,22.36,6300,0
2006-03-10,21.96,22.73,21.96,22.73,1200,0
2006-03-13,22.83,22.83,22.83,22.83,2700,0
2006-03-14,22.67,22.67,22.32,22.32,666,0
2006-03-15,22.28,22.59,22.28,22.59,1110,0
2006-03-20,22.58,22.58,22.58,22.58,300,0
2006-03-23,22.83,22.83,22.62,22.62,600,0
2006-03-24,22.91,24.33,22.67,22.67,6918,0
2006-03-27,22.67,23,22.67,23,5250,0
2006-03-28,23.12,23.47,23.12,23.33,14529,0
2006-03-29,23.33,23.33,23.33,23.33,1062,0
2006-03-30,23.33,23.33,22.92,22.92,25980,0
2006-04-03,23,23,22.69,22.9,1950,0
2006-04-04,22.2,22.73,21.9,22.73,2901,0
2006-04-05,22.5,22.58,22.5,22.58,7050,0
2006-04-06,22.91,22.91,22.79,22.79,600,0
2006-04-07,23.09,25,22.68,23.4,35025,0
2006-04-10,23.4,23.4,23.05,23.17,2100,0
2006-04-11,23.17,23.33,23.17,23.33,2688,0
2006-04-12,23.38,23.38,23.05,23.37,1869,0
2006-04-13,22.75,23.19,22.75,23.13,4899,0
2006-04-17,23.33,23.33,22.88,22.88,600,0
2006-04-18,22.73,23.21,22.73,23.15,2811,0
2006-04-19,23.41,23.99,23.41,23.99,2127,0
2006-04-20,23.87,23.87,23.58,23.58,3957,0
2006-04-21,23.51,23.92,23.51,23.92,4212,0
2006-04-24,24,24.35,24,24.35,15630,0
2006-04-27,24.57,25.3,24.57,25.3,1500,0
2006-04-28,26.17,26.17,25.47,25.47,600,0
2006-05-01,26.14,26.16,25.75,26.16,2514,0
2006-05-02,24.94,26.65,24.94,26.5,4572,0
2006-05-03,26.67,28,26.67,27.81,10230,0
2006-05-04,28.33,28.92,27.68,28.61,10188,0
2006-05-05,28.01,29.33,28.01,29.33,4800,0
2006-05-08,29.58,30.68,29.04,30.68,3780,0
2006-05-09,30.72,30.72,28.67,29,2616,0
2006-05-10,27.33,27.95,27.33,27.93,4998,0
2006-05-11,27.28,28,27.28,28,1500,0
2006-05-12,26.69,28,26.67,27.33,11349,0
2006-05-15,25.83,27.21,25.83,25.9,6564,0
2006-05-16,25.92,27.62,25.92,26.67,16800,0
2006-05-17,28.37,28.37,26.69,27.46,6744,0
2006-05-18,29.33,29.33,27.37,27.74,26301,0
2006-05-19,28.56,28.56,26.93,28.03,4500,0
2006-05-22,28,28,27.67,27.67,2895,0
2006-05-23,27.51,27.77,27.33,27.33,3600,0
2006-05-24,27.25,29.98,26.84,28.67,22701,0
2006-05-25,27.81,28.77,27.81,28.05,2250,0
2006-05-26,29,29.58,27.7,28.55,4800,0
2006-05-30,27.15,27.45,27.15,27.45,600,0
2006-05-31,29.3,29.3,29.3,29.3,600,0
2006-06-01,29.31,29.31,28.66,29,4689,0
2006-06-02,28.88,30.25,28.88,29.84,4953,0
2006-06-05,29.98,30.15,29.33,30.13,22485,0
2006-06-06,29.72,30.08,29.35,30.08,7989,0
2006-06-07,29.75,29.98,29.5,29.67,5400,0
2006-06-08,29.67,29.67,29.58,29.58,7791,0
2006-06-09,29.35,30,29.33,29.67,3468,0
2006-06-12,30.75,30.75,28.7,28.7,11373,0
2006-06-13,28.39,28.69,27.5,27.83,12000,0
2006-06-14,28.33,28.33,26.73,27,6000,0
2006-06-15,28.11,28.11,25.15,25.69,20256,0
2006-06-16,25.89,26.47,25.75,26.32,7566,0
2006-06-19,26.67,27.33,26.54,26.73,2700,0
2006-06-20,26.82,27.17,26.82,27.17,2100,0
2006-06-21,26.18,27.9,26.18,27,1503,0
2006-06-22,28.27,28.27,27.25,27.59,12141,0
2006-06-23,28.31,28.33,27.39,28.33,6900,0
2006-06-26,28.04,28.99,28.04,28.99,12216,0
2006-06-27,29.01,30.54,29.01,30.54,2400,0
2006-06-28,30.54,31,30.45,30.79,20040,0
2006-06-29,30.59,34,30.56,31.33,72390,0
2006-06-30,29.7,31.76,28.93,28.93,513684,0
2006-07-03,29.09,29.28,28.35,28.48,15903,0
2006-07-05,28.34,28.36,27.73,27.73,18273,0
2006-07-06,28.05,28.21,26.69,26.79,17763,0
2006-07-07,26.73,26.9,25.83,25.99,11799,0
2006-07-10,26.51,26.51,26.17,26.17,3717,0
2006-07-11,26.22,26.22,25.33,26.06,8817,0
2006-07-12,25.27,27.42,25.27,26.75,21768,0
2006-07-13,26.68,26.83,26.33,26.37,7008,0
2006-07-14,26.3,26.3,25.03,25.03,16509,0
2006-07-17,25.04,25.04,23.72,23.73,21993,0
2006-07-18,24.52,24.52,23.37,23.37,13530,0
2006-07-19,24.18,24.18,23.71,23.94,9981,0
2006-07-20,24.35,24.38,23.57,23.69,17517,0
2006-07-21,24.08,24.08,23.01,23.43,9855,0
2006-07-24,23.87,23.87,23.12,23.3,8013,0
2006-07-25,23.07,23.07,22.33,22.41,20133,0
2006-07-26,21.7,22.15,21.7,21.75,13611,0
2006-07-27,22.5,22.5,21.33,21.4,23403,0
2006-07-28,21.54,22.47,21.54,22.41,20451,0
2006-07-31,22.43,22.48,22.14,22.35,7278,0
2006-08-01,22.21,22.35,22.17,22.22,34374,0
2006-08-02,22.33,22.33,22.19,22.33,3000,0
2006-08-03,22.48,22.49,22.11,22.11,22602,0
2006-08-04,22.17,22.17,22.08,22.08,5094,0
2006-08-07,22.04,22.35,22.04,22.22,12852,0
2006-08-08,21.96,21.99,21.54,21.99,9831,0
2006-08-09,21.75,22.03,21.34,21.38,16473,0
2006-08-10,21.57,21.57,21.25,21.33,14331,0
2006-08-11,21.42,21.68,21.33,21.33,3600,0
2006-08-14,21.3,21.42,21.29,21.29,1461,0
2006-08-15,21.33,21.6,21.33,21.49,3000,0
2006-08-16,21.62,21.83,21.5,21.5,3441,0
2006-08-17,21.42,22.15,21.42,21.87,37413,0
2006-08-18,22.06,22.06,21.46,21.5,5271,0
2006-08-21,21.3,21.7,21.3,21.42,21447,0
2006-08-22,21.48,21.69,21.4,21.48,24108,0
2006-08-23,21.42,21.42,21.4,21.4,1500,0
2006-08-24,21.36,21.36,21.17,21.23,32622,0
2006-08-25,21.07,21.07,21.02,21.02,1206,0
2006-08-28,20.8,21.12,20.8,21.12,8220,0
2006-08-29,21.17,21.66,21.17,21.66,8136,0
2006-08-30,21.33,21.75,21.33,21.75,3492,0
2006-08-31,21.85,22.59,21.85,22.38,19305,0
2006-09-01,22.55,22.61,22.5,22.5,1500,0
2006-09-05,22.67,23.08,22.67,23.08,1833,0
2006-09-06,22.72,23.22,22.72,22.87,15765,0
2006-09-07,23.13,23.13,22.7,22.7,8688,0
2006-09-08,22.49,22.67,22.17,22.67,15405,0
2006-09-11,22.85,23.22,22.73,22.73,25314,0
2006-09-12,22.75,23.11,22.64,23.08,23925,0
2006-09-13,23.28,23.65,22.75,23.33,28893,0
2006-09-14,23.17,24.37,23.17,24.32,42624,0
2006-09-15,24.5,25.02,24.4,24.96,33840,0
2006-09-18,24.77,25.2,24.77,24.94,18900,0
2006-09-19,25.1,25.1,24.78,24.87,3600,0
2006-09-20,25.15,25.57,25.07,25.18,19248,0
2006-09-21,25.02,25.61,25.02,25.61,5943,0
2006-09-22,25.14,25.75,25.1,25.33,29625,0
2006-09-25,25.33,25.51,25.33,25.51,3000,0
2006-09-26,25.41,25.61,25.22,25.22,1650,0
2006-09-27,25.3,25.56,25.25,25.56,3942,0
2006-09-28,25.6,25.83,25.6,25.83,4545,0
2006-09-29,26.01,26.01,24.96,25.19,16020,0
2006-10-02,25.31,25.32,24,24.23,8145,0
2006-10-03,24,24,22.88,23.33,40269,0
2006-10-04,23.33,23.57,23.18,23.42,19701,0
2006-10-05,23.75,24,23.11,23.47,30285,0
2006-10-06,23.08,23.46,23.08,23.32,8121,0
2006-10-09,23.37,23.65,23.33,23.33,12000,0
2006-10-10,23.56,23.87,23.32,23.83,7854,0
2006-10-11,23.56,25,23.56,24.33,31020,0
2006-10-12,24.26,24.33,23.68,24.26,18663,0
2006-10-13,24.26,25.38,23.95,24.99,27645,0
2006-10-16,25.19,25.37,25,25.27,14541,0
2006-10-17,25.21,26.43,25.21,25.99,23601,0
2006-10-18,26,26.07,25.64,25.89,16575,0
2006-10-19,25.69,26.45,25.53,26.21,10113,0
2006-10-20,26.36,26.36,25.81,25.81,4401,0
2006-10-23,24.64,25.78,24.64,25.66,2400,0
2006-10-24,25.68,25.68,25.56,25.66,1212,0
2006-10-25,25.45,25.52,25.03,25.03,4290,0
2006-10-26,25.7,26.07,25.1,26.02,16350,0
2006-10-27,26.06,26.65,25.92,26.23,7800,0
2006-10-30,26.33,26.33,25.62,26.12,17703,0
2006-10-31,26.32,27.05,26.31,26.91,15258,0
2006-11-01,27.06,27.31,26.71,27.01,11778,0
2006-11-02,26.59,26.59,26.08,26.08,11334,0
2006-11-03,25.96,25.96,25.55,25.7,9816,0
2006-11-06,25.87,25.92,25.52,25.92,2295,0
2006-11-07,25.58,26.25,25.58,25.66,4803,0
2006-11-08,25.64,25.9,25.48,25.9,5100,0
2006-11-09,25.6,25.6,25.17,25.17,4590,0
2006-11-10,25.43,25.52,25.4,25.52,1797,0
2006-11-13,25.69,26.29,25.69,26.2,3951,0
2006-11-14,26.4,27.77,26.4,27.67,3000,0
2006-11-15,28.04,29.8,27.83,29.32,35172,0
2006-11-16,29.85,30.42,29.5,30.25,9096,0
2006-11-17,29.88,30.17,29.88,30.05,24459,0
2006-11-20,29.79,30.54,29.32,30.08,19590,0
2006-11-21,30.06,30.06,29.67,29.68,11106,0
2006-11-22,29.92,29.92,29.43,29.67,3009,0
2006-11-24,29.67,29.87,29.6,29.87,906,0
2006-11-27,29.7,29.7,28,28.4,12132,0
2006-11-28,27.92,28.52,27.81,28.47,2100,0
2006-11-29,29.02,30.14,29.02,30.07,10686,0
2006-11-30,29.7,30.69,29.7,30.66,8697,0
2006-12-01,31.2,31.2,30.11,31.14,9534,0
2006-12-04,31.87,33.38,31.87,33.36,13446,0
2006-12-05,33.33,33.33,32.92,32.97,3087,0
2006-12-06,32.71,32.71,31.92,31.92,3876,0
2006-12-07,31.92,31.92,31.07,31.5,3000,0
2006-12-08,31.85,31.85,31.17,31.17,600,0
2006-12-11,30.89,31.09,30.89,30.99,1800,0
2006-12-12,30.66,30.66,30.66,30.66,600,0
2006-12-13,31,31,30.47,30.47,1503,0
2006-12-14,30.82,30.97,30.8,30.97,1212,0
2006-12-15,30.51,30.51,29.64,29.85,28920,0
2006-12-18,29.96,30.07,29.41,29.51,2541,0
2006-12-19,29.81,29.81,29.52,29.52,1095,0
2006-12-20,30.17,30.17,30.03,30.03,2100,0
2006-12-21,30.49,30.49,30.04,30.04,1206,0
2006-12-22,30.33,30.33,30.02,30.02,900,0
2006-12-26,30.17,30.17,30.17,30.17,300,0
2006-12-27,30.33,30.71,30.24,30.54,9300,0
2006-12-28,30.93,31.43,30.33,30.77,5016,0
2006-12-29,31.24,31.24,30.51,31.12,11667,0
2007-01-03,31.36,31.36,29.76,30.33,7791,0
2007-01-04,29.96,31.08,29.96,31.08,2940,0
2007-01-05,30.55,31.15,29.5,30.5,7230,0
2007-01-08,30.08,30.33,29.98,30.33,4485,0
2007-01-09,30.4,30.55,30.05,30.05,2631,0
2007-01-10,29.99,31.03,29.99,30.7,5559,0
2007-01-11,30.49,30.67,29.84,30.67,3405,0
2007-01-12,30.62,31.53,30.62,31.33,4683,0
2007-01-16,31.33,31.34,30.83,31.19,8511,0
2007-01-17,31.33,31.33,30.95,31.26,7530,0
2007-01-18,30.69,31.29,30.68,30.69,3651,0
2007-01-19,30.78,31.08,30.78,31,1722,0
2007-01-22,30.67,31.09,30.06,30.06,4557,0
2007-01-23,30.22,30.22,29.74,29.82,1800,0
2007-01-24,30.02,30.09,29.94,29.99,2601,0
2007-01-25,29.91,29.93,29.6,29.6,4563,0
2007-01-26,29.25,29.25,28.72,28.81,3606,0
2007-01-29,28.37,28.67,27.94,28.04,7701,0
2007-01-30,28.05,28.62,28.04,28.62,2700,0
2007-01-31,28.42,28.42,28.29,28.34,2385,0
2007-02-01,28.26,28.76,28.26,28.54,903,0
2007-02-02,28.96,29.1,28.96,29.1,1800,0
2007-02-05,29.86,29.86,29.19,29.29,5208,0
2007-02-06,28.95,29.21,27.38,28.27,22059,0
2007-02-07,28.46,28.75,28.42,28.71,2700,0
2007-02-08,28.75,28.75,28.5,28.5,4056,0
2007-02-09,28.51,28.51,28.08,28.17,1833,0
2007-02-12,28.21,28.39,27.94,28.39,6039,0
2007-02-13,28.02,28.96,28.02,28.5,900,0
2007-02-14,28.32,28.32,27.75,27.75,2613,0
2007-02-15,27.38,27.66,26.38,26.5,4275,0
2007-02-16,26.51,26.51,25.82,26.08,8847,0
2007-02-20,27.33,28.73,27.33,28.23,25827,0
2007-02-21,27.71,29.1,27.71,28.83,12726,0
2007-02-22,28.48,28.68,28.34,28.64,17517,0
2007-02-23,29.26,29.34,28.34,29.25,20877,0
2007-02-26,28.32,29.33,28.17,28.43,29445,0
2007-02-27,27.78,29.33,27.78,29.03,12726,0
2007-02-28,28.23,28.63,27.77,28.42,16341,0
2007-03-01,28.37,28.37,27.68,28.13,5256,0
2007-03-02,28.33,28.33,27.76,28.02,4104,0
2007-03-05,28.17,28.43,27.42,27.96,3000,0
2007-03-06,28.45,28.45,27.34,28.17,6144,0
2007-03-07,28.1,28.44,27.95,28,9411,0
2007-03-08,28.4,28.45,27.2,27.25,9813,0
2007-03-09,27.8,28.06,27.5,28.06,9114,0
2007-03-12,28.9,28.9,28.23,28.41,5340,0
2007-03-13,28.16,28.16,27.55,27.56,10095,0
2007-03-14,27.56,27.87,26.98,27.32,6825,0
2007-03-15,27.38,27.38,26.69,26.85,6321,0
2007-03-16,26.85,27.84,26.85,27.43,27450,0
2007-03-19,27.37,28.66,27.35,27.54,5778,0
2007-03-20,28.2,28.67,27.83,28.31,9867,0
2007-03-21,28.63,28.67,28.38,28.63,7497,0
2007-03-22,28.32,28.66,28.12,28.37,9288,0
2007-03-23,28.66,28.66,28.28,28.37,2775,0
2007-03-26,28.05,28.63,28.05,28.45,3216,0
2007-03-27,27.82,28.19,27.82,28.13,2100,0
2007-03-28,27.79,28.46,27.79,28.29,1848,0
2007-03-29,28.67,28.67,28.18,28.18,1575,0
2007-03-30,28.67,29.87,28.37,29.87,19521,0
2007-04-02,29.63,29.63,28.87,28.87,8568,0
2007-04-03,29.43,29.71,28.83,29.31,2730,0
2007-04-04,28.84,29.03,28.84,28.86,1803,0
2007-04-05,28.48,28.7,28.48,28.7,900,0
2007-04-09,29.14,29.14,28.23,28.23,1818,0
2007-04-10,29.68,30.47,28.33,28.99,25542,0
2007-04-11,29.32,29.87,28.95,29.01,6906,0
2007-04-12,28.93,29.33,28.52,29.12,12600,0
2007-04-13,28.75,29.94,28.75,29.67,9600,0
2007-04-16,30.23,30.23,29.18,29.37,2100,0
2007-04-17,29.04,29.14,28.46,29.14,6606,0
2007-04-18,28.7,29,28.7,28.79,3129,0
2007-04-19,29.13,29.26,28.61,28.67,6147,0
2007-04-20,29.26,29.26,29.26,29.26,3285,0
2007-04-23,29.37,29.98,28.88,29.58,5100,0
2007-04-24,28.92,29.98,28.84,29.65,6000,0
2007-04-25,30.28,30.28,29.86,29.86,600,0
2007-04-26,29.41,29.77,29.26,29.77,3828,0
2007-04-27,29.4,29.4,29.4,29.4,300,0
2007-04-30,29.05,29.8,28.55,29.39,13614,0
2007-05-01,29.02,29.93,29.02,29.49,2100,0
2007-05-02,31.61,31.61,30.05,30.05,2100,0
2007-05-03,29.39,29.45,29.16,29.45,3585,0
2007-05-04,28.95,29.37,28.95,29.33,5460,0
2007-05-07,28.59,29.37,28.59,29.3,7446,0
2007-05-08,29.2,30.23,29.2,29.93,1500,0
2007-05-09,29.3,30.55,29.3,30.55,1029,0
2007-05-10,30,30.49,29.01,29.13,17061,0
2007-05-11,29.09,29.43,29.09,29.43,7950,0
2007-05-14,29.33,30,29.27,29.37,5400,0
2007-05-15,29.37,29.67,29.02,29.09,11103,0
2007-05-16,29.04,29.33,29.03,29.17,34185,0
2007-05-17,29.02,29.25,29.02,29.07,12738,0
2007-05-18,29.32,29.32,29.02,29.29,3771,0
2007-05-21,29.33,29.42,29.33,29.33,6009,0
2007-05-22,28.81,29.43,28.81,29,4221,0
2007-05-23,29.17,29.58,29.05,29.33,4989,0
2007-05-24,29.01,30.03,29.01,29.65,19638,0
2007-05-25,29.65,29.67,29.43,29.44,6312,0
2007-05-29,29.85,30.33,29.34,29.34,2100,0
2007-05-30,29.34,29.34,28.65,29.01,3300,0
2007-05-31,29,29.81,28.77,29.81,3024,0
2007-06-01,29.91,30,29.5,29.63,3900,0
2007-06-04,29.66,29.66,29.64,29.64,1812,0
2007-06-05,29.97,29.99,29,29.1,9012,0
2007-06-06,28.83,29,28.83,29,1548,0
2007-06-07,28.65,29.16,28.65,28.94,8181,0
2007-06-08,28.98,29.05,28.78,28.93,3750,0
2007-06-11,28.67,29.47,28.67,28.92,3297,0
2007-06-12,28.61,29.67,28.61,29.27,6300,0
2007-06-13,28.87,29.15,28.87,28.87,1497,0
2007-06-14,29,29.07,28.71,28.71,2046,0
2007-06-15,29.49,29.64,29.1,29.46,19893,0
2007-06-18,29.08,29.63,29.08,29.63,3210,0
2007-06-19,29.67,29.96,29.67,29.96,1200,0
2007-06-20,30,30,28.78,28.78,21039,0
2007-06-21,29.04,30.26,28.99,30,14757,0
2007-06-22,29.96,30,29.61,29.86,48924,0
2007-06-25,29.27,29.67,28.58,28.84,18927,0
2007-06-26,28.71,29.22,28.7,29.14,23733,0
2007-06-27,28.71,29.6,28.59,29.6,3600,0
2007-06-28,28.86,29.29,28.86,29.22,3000,0
2007-06-29,29.7,29.7,28.84,28.9,4569,0
2007-07-02,28.66,29.12,28.66,28.89,2724,0
2007-07-03,29.84,29.84,29,29.02,2100,0
2007-07-05,29,29.12,29,29.1,2742,0
2007-07-06,29.1,29.1,29.1,29.1,600,0
2007-07-09,29.62,29.62,29.1,29.26,2835,0
2007-07-10,29,29.7,28.97,29,9528,0
2007-07-11,29.1,29.67,29.1,29.1,4941,0
2007-07-12,28.67,29.77,28.67,29.58,6612,0
2007-07-13,29.11,30.35,29,30.28,10800,0
2007-07-16,29.66,29.66,29.03,29.44,4050,0
2007-07-17,29.1,29.5,29.1,29.33,4770,0
2007-07-18,29.16,29.95,29.1,29.95,13041,0
2007-07-19,29.5,30.03,29.5,30.03,9180,0
2007-07-20,29.81,30.33,29.3,30.13,10365,0
2007-07-23,29.53,30,29.5,29.62,8592,0
2007-07-24,30,30.13,29.59,29.91,32691,0
2007-07-25,30,30,29.57,29.99,4968,0
2007-07-26,29.48,30.62,29.48,29.89,21558,0
2007-07-27,29.56,30,29.16,29.99,18426,0
2007-07-30,29.63,31.66,29.4,29.64,8100,0
2007-07-31,30,30.01,29.18,29.97,16689,0
2007-08-01,29.46,31.67,29.46,29.7,48693,0
2007-08-02,29.14,29.7,29.14,29.44,6393,0
2007-08-03,29.4,29.99,28.66,28.66,14274,0
2007-08-06,29.43,29.43,28.47,28.7,23271,0
2007-08-07,28.83,29.33,28.33,28.41,21255,0
2007-08-08,29.05,30,28.24,30,9852,0
2007-08-09,29.98,30.89,29.92,30.89,9246,0
2007-08-10,31,31,29.22,30.46,12576,0
2007-08-13,30,32.16,29.83,31.99,10047,0
2007-08-14,31.73,31.87,31.35,31.72,6900,0
2007-08-15,31.98,31.98,30.42,30.77,12225,0
2007-08-16,31.35,31.47,29.6,31.47,18009,0
2007-08-17,32.57,32.57,31.33,31.84,19986,0
2007-08-20,31.92,31.92,31.06,31.26,6492,0
2007-08-21,31.03,31.41,29.99,31.37,5250,0
2007-08-22,31.37,31.67,31.37,31.67,9363,0
2007-08-23,31.42,31.42,29.32,30.25,2400,0
2007-08-24,30.96,30.96,29.59,29.59,600,0
2007-08-27,29.86,30.12,29.73,30.12,2748,0
2007-08-28,29.76,30.82,29.76,29.91,1647,0
2007-08-29,30.37,30.54,30.21,30.21,1200,0
2007-08-30,29.77,30.33,29.68,30,3264,0
2007-08-31,30.66,30.67,30.09,30.67,14769,0
2007-09-04,29.4,30.67,29.4,30.43,10539,0
2007-09-05,29.91,30.75,29.51,29.73,5568,0
2007-09-06,29.52,30,28.81,29.34,4800,0
2007-09-07,29.12,30.35,29.04,29.35,8241,0
2007-09-10,29.35,29.63,28.87,29.33,16341,0
2007-09-11,29.34,29.75,29.33,29.75,7536,0
2007-09-12,29.58,29.58,29.36,29.36,600,0
2007-09-13,29.96,29.96,29.34,29.77,1800,0
2007-09-14,29.38,29.64,29.13,29.64,2100,0
2007-09-17,29.62,29.62,29.53,29.53,2409,0
2007-09-18,29.5,30.53,29.5,30.53,10209,0
2007-09-19,30.8,31.69,30.33,31.69,12600,0
2007-09-20,31.37,31.67,31.33,31.67,7560,0
2007-09-21,31.79,32,31.79,32,20637,0
2007-09-24,31.59,32.01,30.49,31.69,4575,0
2007-09-25,30.91,31.23,30.84,31.23,3000,0
2007-09-26,31.41,31.42,31.27,31.41,2700,0
2007-09-27,31.42,31.42,31.41,31.42,7572,0
2007-09-28,32.76,32.78,32.32,32.78,5265,0
2007-10-01,32.45,32.49,32,32.48,6384,0
2007-10-02,32.66,32.67,32.66,32.67,933,0
2007-10-03,32.18,32.5,30.93,30.93,35259,0
2007-10-04,31.97,31.97,31.01,31.21,5400,0
2007-10-05,31.87,31.87,31.38,31.67,4818,0
2007-10-08,31.43,32.29,31.43,32.13,3642,0
2007-10-09,31.88,31.92,31.67,31.87,4011,0
2007-10-10,32.17,32.5,31.92,31.97,6582,0
2007-10-11,31.42,31.85,31.42,31.62,6783,0
2007-10-12,31.26,31.26,31.26,31.26,600,0
2007-10-15,31.47,31.47,31.36,31.36,4152,0
2007-10-16,31.61,31.68,31,31.24,4800,0
2007-10-17,31.87,31.87,31.14,31.66,6519,0
2007-10-18,31.33,31.93,31.33,31.61,3876,0
2007-10-19,31.36,31.36,30.29,30.63,6156,0
2007-10-22,30.43,31.52,30.34,30.39,4914,0
2007-10-23,31,31.31,30.1,31.13,14013,0
2007-10-24,30.63,31.76,30.63,31.53,3900,0
2007-10-25,32,32.42,31.66,31.66,3600,0
2007-10-26,32.43,32.43,31.83,31.83,7194,0
2007-10-29,31.66,31.66,31.12,31.12,2100,0
2007-10-30,31.69,31.69,31.42,31.63,3039,0
2007-10-31,32.48,33.35,32.48,32.86,6921,0
2007-11-01,33.9,33.9,30.68,30.68,8274,0
2007-11-02,31.22,31.66,30.15,30.17,4620,0
2007-11-05,29.7,31.11,29.7,30.29,1452,0
2007-11-06,31.66,31.66,30.85,30.89,2481,0
2007-11-07,30.02,31,30.02,30.67,2874,0
2007-11-08,31.33,32.21,31.3,32.19,2430,0
2007-11-09,30.34,32.79,30.17,31.11,5775,0
2007-11-12,31.15,33.35,31.15,31.69,900,0
2007-11-13,32.34,32.34,31.67,31.93,5403,0
2007-11-14,31.83,32.3,31.83,32.3,1395,0
2007-11-15,31.81,31.94,31.81,31.94,600,0
2007-11-16,32.12,32.12,29.95,30.23,18807,0
2007-11-19,29.67,30.91,29.67,30.87,5790,0
2007-11-20,30.63,30.7,30,30.6,6393,0
2007-11-21,30.29,30.33,29.83,30.28,9711,0
2007-11-26,30.25,30.48,30.12,30.18,2730,0
2007-11-27,29.88,30.85,29.88,30.1,5637,0
2007-11-28,30.49,31.67,30.49,31.67,3600,0
2007-11-29,32.04,32.04,31.53,31.53,4068,0
2007-11-30,30.77,31.53,30.41,31.3,2439,0
2007-12-03,30.02,31.15,30.02,30.08,1434,0
2007-12-04,29.49,30.32,29.49,29.74,2217,0
2007-12-05,30.85,32.38,29.79,30.66,5448,0
2007-12-06,30.04,31,30.04,31,2472,0
2007-12-07,30.04,31.75,30.04,31.71,14592,0
2007-12-10,30.34,31.27,30.33,30.33,15747,0
2007-12-11,30.21,30.97,30.21,30.4,9042,0
2007-12-12,30.99,30.99,30.5,30.5,1713,0
2007-12-13,30.08,30.08,30,30,5634,0
2007-12-14,29.87,29.87,29.87,29.87,792,0
2007-12-17,29.87,30.55,29.87,30,2976,0
2007-12-18,30.33,30.33,30.09,30.23,10461,0
2007-12-19,30.23,30.33,30.23,30.33,1200,0
2007-12-20,29.9,30.04,28.77,29.68,12672,0
2007-12-21,30.34,31,30.19,31,36168,0
2007-12-24,31,31,29.42,30.74,3654,0
2007-12-26,30.74,31.03,30.74,31.03,10392,0
2007-12-27,31,31.27,30.34,31.08,10449,0
2007-12-28,30.71,30.71,30.08,30.08,4452,0
2007-12-31,30.34,31.97,30.33,31.15,8751,0
2008-01-02,30.59,30.59,30,30.29,4347,0
2008-01-03,30.29,30.84,30.29,30.3,3030,0
2008-01-04,30.08,30.49,29.43,30.33,86616,0
2008-01-07,30.83,31,30.7,30.7,7806,0
2008-01-08,30.39,31.33,30.35,30.85,19335,0
2008-01-09,30.92,31,30.63,31,30558,0
2008-01-10,30.41,30.41,30,30.19,14022,0
2008-01-11,30,30.33,30,30.03,27453,0
2008-01-14,30.63,30.63,30.01,30.01,6027,0
2008-01-15,30.1,30.31,29.57,30.31,6444,0
2008-01-16,29.67,29.67,29.67,29.67,1800,0
2008-01-17,29.48,29.48,29.48,29.48,387,0
2008-01-18,29.16,29.83,29.16,29.63,11448,0
2008-01-22,29.63,29.63,29.45,29.58,3066,0
2008-01-23,29.5,30.75,29,30.75,12087,0
2008-01-24,31.18,31.18,28.88,29.25,11463,0
2008-01-25,29.75,30.3,29.17,29.5,3999,0
2008-01-28,29.37,30.63,29.27,29.28,5121,0
2008-01-29,29.28,29.77,29.22,29.67,10482,0
2008-01-30,29.27,29.35,28.46,28.46,13092,0
2008-01-31,28.03,28.5,28.03,28.5,10260,0
2008-02-01,28.2,28.36,28.03,28.33,3729,0
2008-02-04,28.33,28.33,28.13,28.13,2907,0
2008-02-05,28.08,28.17,27.51,27.54,16653,0
2008-02-06,27.67,27.67,25.95,26.36,8709,0
2008-02-07,26.47,26.73,25.5,25.5,23106,0
2008-02-08,24.69,26.17,24.69,25.56,129195,0
2008-02-11,25.32,25.96,24.67,25.02,18183,0
2008-02-12,24.18,25.4,24.18,25.4,12978,0
2008-02-13,25.69,27.04,25.69,27.04,6888,0
2008-02-14,26.5,27.02,25.93,26.06,11685,0
2008-02-15,25.92,26.97,25.39,26.69,17820,0
2008-02-19,27.17,28.23,26.25,28,8937,0
2008-02-20,27.86,27.94,25.79,27.28,6900,0
2008-02-21,27.22,27.28,26.34,27.09,9375,0
2008-02-22,26.56,27.31,25.84,26.98,9531,0
2008-02-25,27.63,27.64,27.27,27.27,2112,0
2008-02-26,26.5,27.48,26.5,27.17,4401,0
2008-02-27,26.84,27.4,26.81,26.84,7284,0
2008-02-28,28.27,28.27,26.83,26.83,1380,0
2008-02-29,26.67,26.67,25.84,25.84,10029,0
2008-03-03,26.16,26.33,25.77,25.79,7140,0
2008-03-04,25.33,26.4,25.21,25.6,11538,0
2008-03-05,25.77,26.42,25.5,25.59,9354,0
2008-03-06,25.59,25.59,25.42,25.44,2538,0
2008-03-07,25,25.67,25,25.37,6006,0
2008-03-10,26.08,26.14,25.33,25.69,5259,0
2008-03-11,27.96,27.96,26.3,27.43,12096,0
2008-03-12,28.29,28.29,25.77,26.66,4350,0
2008-03-13,26,26.67,26,26.67,603,0
2008-03-14,26,26.07,25.2,25.2,13806,0
2008-03-17,25.38,26.22,25.37,25.54,5400,0
2008-03-18,26.58,26.97,25.57,26.97,6267,0
2008-03-19,27.17,27.17,25.84,25.84,6045,0
2008-03-20,26.52,28.01,26.28,26.33,61614,0
2008-03-24,27.05,27.05,25.67,26.3,12111,0
2008-03-25,26.66,26.8,25.85,26.58,6090,0
2008-03-26,26.18,26.23,25.78,26.23,6600,0
2008-03-27,26.5,26.5,25.9,26.22,15327,0
2008-03-28,26.22,26.22,25.45,25.45,14802,0
2008-03-31,26,26.17,25.93,26.15,4671,0
2008-04-01,26.39,26.7,26,26.7,3078,0
2008-04-02,26.42,26.81,26.17,26.81,1038,0
2008-04-03,26.25,26.47,26.01,26.47,900,0
2008-04-04,26.97,27.32,26.25,27.25,2700,0
2008-04-07,25.77,26.72,25.77,26.15,10200,0
2008-04-08,25.72,26.43,25.72,26.25,2925,0
2008-04-09,26.88,26.88,26.25,26.25,585,0
2008-04-10,26.94,27.33,26.12,26.99,6300,0
2008-04-11,26.05,26.22,26.05,26.22,777,0
2008-04-14,26.05,26.9,26.05,26.14,1500,0
2008-04-16,27,29.75,27,29.07,27297,0
2008-04-17,29,29.31,29,29,3633,0
2008-04-18,29.49,30.98,29.49,30.47,8769,0
2008-04-21,30.16,30.7,29.79,30.29,9507,0
2008-04-22,29.26,29.62,26.5,28.44,8637,0
2008-04-23,28.44,28.67,28.33,28.33,5112,0
2008-04-24,28.33,30.37,28.33,30.08,12003,0
2008-04-25,30,30,27.83,28.5,2109,0
2008-04-28,27.33,29.51,27.33,27.87,8205,0
2008-04-29,28.13,28.13,26.5,26.67,20994,0
2008-04-30,26.67,27.12,26.47,27.12,52065,0
2008-05-01,27.4,28.04,27.09,27.73,4851,0
2008-05-02,28.32,28.32,26.96,26.96,1698,0
2008-05-05,26.42,27,26.42,26.5,8883,0
2008-05-06,26.42,27.32,26.42,27.16,9567,0
2008-05-07,27.43,27.5,26.27,26.43,6558,0
2008-05-08,26.67,27.28,26.65,27.1,10527,0
2008-05-09,26.03,27.57,26.03,27.07,5883,0
2008-05-12,27.65,28.59,27.5,28.57,1677,0
2008-05-13,27.17,28.47,26.74,28.47,4935,0
2008-05-14,28.18,28.18,26.41,26.82,4551,0
2008-05-15,27.1,27.28,27.1,27.17,2508,0
2008-05-16,27.63,27.65,27.07,27.47,6984,0
2008-05-19,27.19,29.7,27.19,29.33,13950,0
2008-05-20,28.81,29.63,27.53,28.28,4701,0
2008-05-21,29.31,29.31,28.13,28.67,6075,0
2008-05-22,29.18,29.18,28.67,29.09,2136,0
2008-05-23,28.3,29.33,28.3,29.26,10167,0
2008-05-27,29.28,29.83,28.4,29.83,12945,0
2008-05-28,29.64,29.64,27.92,29.53,8961,0
2008-05-29,29.15,31.17,29.15,30.65,2907,0
2008-05-30,30.16,30.19,29.96,29.96,3018,0
2008-06-02,30,30,29.03,29.67,2721,0
2008-06-03,29.67,30.08,29.05,29.93,4965,0
2008-06-04,28.92,29.98,28.92,29.98,1200,0
2008-06-05,29.73,30.67,29,30.67,105429,0
2008-06-06,30.49,30.49,29.56,29.56,4914,0
2008-06-09,29.59,29.6,28.84,28.84,3243,0
2008-06-10,29.18,29.67,27.79,28.87,3720,0
2008-06-11,28.62,28.84,27.52,27.79,3522,0
2008-06-12,29.02,29.21,27.68,29.15,4245,0
2008-06-13,30.12,30.12,27.93,29,5505,0
2008-06-16,29.21,29.33,27.9,28.75,1233,0
2008-06-17,28.57,29.16,27.51,28.11,7116,0
2008-06-18,28.42,28.45,27.42,27.68,4344,0
2008-06-19,27.55,28.3,27.55,27.98,3675,0
2008-06-20,26.42,27.6,26.34,27,23070,0
2008-06-23,28.22,28.22,27,27,3618,0
2008-06-24,27.05,27.18,27,27,2124,0
2008-06-25,27,28.33,27,27.29,4818,0
2008-06-26,27.29,28,26.67,27.43,4050,0
2008-06-27,27.19,27.97,27,27.41,40059,0
2008-06-30,26.96,27.66,26.67,26.67,7401,0
2008-07-01,26.6,27.82,26.6,27.72,5385,0
2008-07-02,27.47,27.47,26.48,26.61,3999,0
2008-07-03,26.49,27.38,26.49,27.11,4200,0
2008-07-07,27.31,27.31,26.02,26.02,17877,0
2008-07-08,26.66,26.66,25.92,26.59,6981,0
2008-07-09,26.59,26.67,25.7,25.72,13800,0
2008-07-10,25.27,26.63,25.27,25.52,4986,0
2008-07-11,26.45,26.67,25.47,26.21,3654,0
2008-07-14,26.6,26.6,25.1,25.1,3162,0
2008-07-15,25,25.3,24.17,25.2,14529,0
2008-07-16,25.33,26.1,24.67,26.1,7287,0
2008-07-17,25.08,26.12,25.08,26.12,2436,0
2008-07-18,26.63,26.63,26.62,26.63,2907,0
2008-07-21,26.63,26.63,24.64,26.47,1557,0
2008-07-22,26.47,26.75,26.35,26.75,4113,0
2008-07-23,25.49,26.67,25.49,25.97,1500,0
2008-07-24,26.73,26.73,26.33,26.67,5154,0
2008-07-25,26.67,26.8,26.43,26.8,8106,0
2008-07-28,25.51,26.67,25.51,26,1593,0
2008-07-29,26.66,26.67,26.58,26.66,7836,0
2008-07-30,27.46,27.46,26.5,26.67,31476,0
2008-07-31,26,27.13,26,27.13,2871,0
2008-08-01,26.52,27.13,26.52,27.13,5775,0
2008-08-04,27,27.33,26.69,27.3,4905,0
2008-08-05,27.93,27.93,26.69,27.47,4608,0
2008-08-06,27.32,27.33,27.12,27.33,2550,0
2008-08-07,26.55,27.29,26.55,26.8,2877,0
2008-08-08,26.81,27.47,26.81,27.47,7542,0
2008-08-11,27.79,27.79,27.33,27.47,4305,0
2008-08-12,26.1,27.32,26.1,26.91,21834,0
2008-08-13,27,27.3,26.4,26.67,51675,0
2008-08-14,26.34,26.8,26.34,26.8,12423,0
2008-08-15,28.13,28.13,26.5,26.58,28857,0
2008-08-18,26.6,27,26.47,26.8,10344,0
2008-08-19,26.37,26.82,26.37,26.65,2478,0
2008-08-20,26.39,26.67,26.39,26.67,4914,0
2008-08-21,26.34,27.08,26.34,26.75,3897,0
2008-08-22,26.54,26.67,26.38,26.67,2181,0
2008-08-25,26.97,26.97,26.34,26.34,3522,0
2008-08-26,26.38,26.39,25.33,26.07,24753,0
2008-08-27,25.79,26.61,25.79,26.6,4932,0
2008-08-28,26.37,26.67,26.37,26.65,8535,0
2008-08-29,26.88,26.88,26.29,26.36,12522,0
2008-09-02,27.14,27.15,26.67,26.87,7146,0
2008-09-03,27,27,26.35,26.35,13578,0
2008-09-04,26.04,26.69,26.04,26.37,6036,0
2008-09-05,26.71,26.83,26.71,26.83,1920,0
2008-09-08,27,27.33,27,27.33,3513,0
2008-09-09,27.33,27.33,26.73,26.73,2634,0
2008-09-10,27.14,27.27,26.8,27.27,9924,0
2008-09-11,27.33,27.33,27.05,27.33,9528,0
2008-09-12,27.23,27.23,26.67,26.95,1572,0
2008-09-15,27.08,27.08,26.38,26.38,918,0
2008-09-16,27.28,27.33,26.56,27.33,6420,0
2008-09-17,27.33,27.33,26.33,26.48,5061,0
2008-09-18,27.16,27.16,26.44,27,13299,0
2008-09-19,27.33,33.3,27,27.6,110223,0
2008-09-22,27,27,26.1,26.34,978,0
2008-09-23,26.84,27,26.61,26.61,2700,0
2008-09-24,26.52,27.5,26.52,26.94,23118,0
2008-09-25,26.9,27,26.77,27,12150,0
2008-09-26,27,27.24,26.89,27.21,22455,0
2008-09-29,27.17,27.17,25.7,25.7,5301,0
2008-09-30,26.04,26.5,25.71,26.33,28374,0
2008-10-01,26.17,26.65,25.73,26.32,8811,0
2008-10-02,26.52,26.52,25.89,26.07,7401,0
2008-10-03,26,26.55,25.67,26.44,50967,0
2008-10-06,25.89,26.5,25.05,25.36,21801,0
2008-10-07,25.92,25.92,25.09,25.91,8079,0
2008-10-08,25.09,25.13,23.29,23.29,23766,0
2008-10-09,21.69,21.69,20.16,20.64,3507,0
2008-10-10,20.16,26.46,19.15,26.46,11661,0
2008-10-13,26.39,26.97,23.53,26.97,13398,0
2008-10-14,26.45,26.45,25.67,25.67,3600,0
2008-10-15,25.66,28.12,25.33,25.43,19602,0
2008-10-16,26.42,26.5,25.5,26,57537,0
2008-10-17,25.33,26.4,24.77,25,49557,0
2008-10-20,25.11,25.25,24.35,25.02,6159,0
2008-10-21,24.7,25.4,24.67,25.4,7836,0
2008-10-22,25.33,25.33,23.85,23.85,33303,0
2008-10-23,23.85,23.85,23.09,23.09,7386,0
2008-10-24,21.07,22.06,20.68,21.79,14256,0
2008-10-27,22.12,22.41,21.66,21.66,45699,0
2008-10-28,21.88,22,20.87,21.26,23478,0
2008-10-29,21.63,22.01,21.12,22.01,6327,0
2008-10-30,22.4,22.47,21.31,22.47,3990,0
2008-10-31,22.26,23.88,22.26,23.33,8469,0
2008-11-03,23.75,23.75,23.05,23.33,17157,0
2008-11-04,24.02,24.02,23.05,23.33,4443,0
2008-11-05,23.21,23.21,22.54,23.05,2904,0
2008-11-06,22.85,22.95,21.95,21.95,5154,0
2008-11-07,22.15,22.98,22.15,22.96,1557,0
2008-11-10,23.3,23.3,22.58,22.58,2604,0
2008-11-11,22.43,22.69,22.07,22.07,8655,0
2008-11-12,21.72,22.27,21.72,21.97,8151,0
2008-11-13,22.12,23.34,21.73,23.34,6255,0
2008-11-14,23.81,23.81,21.21,21.21,32811,0
2008-11-17,21.11,21.81,20.78,20.8,1608,0
2008-11-18,20.83,21.5,20.83,21.5,7494,0
2008-11-19,21.57,23.58,20.49,20.81,18117,0
2008-11-20,21.37,21.37,20.01,20.63,6327,0
2008-11-21,19.92,21.47,19.28,21.47,11124,0
2008-11-24,21.04,21.93,20.48,21.36,5202,0
2008-11-25,21.67,22.77,21.08,22.49,11214,0
2008-11-26,21.7,23.2,21.33,23.2,15204,0
2008-11-28,22.61,23.33,22.61,23.33,900,0
2008-12-01,22.44,24.03,22.4,22.4,6660,0
2008-12-02,23.13,23.13,22.42,23.03,3939,0
2008-12-03,22.51,23.42,22.51,23.33,2424,0
2008-12-04,23.79,23.79,22.73,22.73,3093,0
2008-12-05,23.66,23.66,22.68,23.33,1785,0
2008-12-08,23.33,24.31,22.43,23.33,38778,0
2008-12-09,24,24,23.33,23.33,1800,0
2008-12-10,23.54,23.54,23,23.33,3174,0
2008-12-11,22.23,23.67,22.23,22.63,17505,0
2008-12-12,22.84,23.33,22.04,23.33,6189,0
2008-12-15,22.91,22.91,22.67,22.67,1737,0
2008-12-16,23.09,23.33,23.09,23.33,4785,0
2008-12-17,23.06,23.33,22.99,23.33,10773,0
2008-12-18,23.49,23.83,22.38,23.23,13392,0
2008-12-19,24.21,24.21,23,23.33,32928,0
2008-12-22,23.14,23.55,22.51,23.33,4098,0
2008-12-23,23.82,23.82,23.21,23.43,16875,0
2008-12-24,23.36,23.37,22.91,23.21,3180,0
2008-12-26,22.56,22.67,22.35,22.35,4410,0
2008-12-29,21.98,22.34,21.77,21.77,3138,0
2008-12-30,22.17,22.7,22.17,22.7,5601,0
2008-12-31,22.67,23.36,22.67,23.36,3357,0
2009-01-02,23.36,23.62,23.36,23.62,5070,0
2009-01-05,23.37,24.39,23.37,24.35,8502,0
2009-01-06,23.93,24.63,23.93,24.63,4323,0
2009-01-07,24.62,24.83,24.57,24.57,6837,0
2009-01-08,24.55,24.77,24.55,24.77,1800,0
2009-01-09,24.47,25.51,24.47,24.63,10185,0
2009-01-12,24.9,25.15,23.98,23.98,5013,0
2009-01-13,24.58,25.3,24.58,25,1932,0
2009-01-14,23.23,24.31,23.23,23.25,4191,0
2009-01-15,22.11,22.88,22.07,22.88,2529,0
2009-01-16,22.9,24.63,21.54,23.41,2901,0
2009-01-20,22.52,22.52,22.5,22.5,3378,0
2009-01-21,22.33,24.3,22.08,24.3,6195,0
2009-01-22,24.07,24.07,22.66,22.66,3243,0
2009-01-23,22.05,22.76,22.05,22.76,1626,0
2009-01-26,23.81,24.03,23.7,24.03,2046,0
2009-01-27,23.58,24.29,22.87,24.29,5022,0
2009-01-28,23.39,23.9,23.37,23.83,2175,0
2009-01-29,23.68,23.68,22.96,22.96,1245,0
2009-01-30,24.48,24.48,22.94,22.94,2976,0
2009-02-02,23.16,24.16,23.16,24.16,2451,0
2009-02-03,23.97,24.63,23.97,24.01,3300,0
2009-02-04,24.1,24.7,24.1,24.52,5340,0
2009-02-05,24.33,25,23.9,25,2433,0
2009-02-06,24.68,25,22.78,25,5073,0
2009-02-09,24.85,24.98,24.43,24.98,1212,0
2009-02-10,24.92,24.92,23.72,24.3,5178,0
2009-02-11,24.33,24.33,22.86,22.88,4374,0
2009-02-12,22.91,23.41,22.84,22.84,1017,0
2009-02-13,23.28,23.96,22.97,23.8,4305,0
2009-02-17,23.51,23.51,23,23,3384,0
2009-02-18,22.84,23.8,22.84,22.86,2442,0
2009-02-19,23.32,23.32,22.78,22.81,1920,0
2009-02-20,22.6,23.31,22.6,22.79,4026,0
2009-02-23,22.7,22.7,22.34,22.34,3255,0
2009-02-24,22.84,22.84,22.5,22.63,5067,0
2009-02-25,22.64,22.75,20.93,21.78,5556,0
2009-02-26,20.67,20.67,20.67,20.67,1731,0
2009-02-27,20.32,21.42,20.27,20.27,4860,0
2009-03-02,19.85,19.85,18.7,18.7,4053,0
2009-03-03,19.35,19.58,18.53,18.53,2976,0
2009-03-04,18.53,18.84,18.33,18.75,6603,0
2009-03-05,18.22,18.5,16.83,16.83,242439,0
2009-03-06,17.52,17.52,15.91,15.99,5139,0
2009-03-09,15.08,15.08,14,14.73,17130,0
2009-03-10,14.75,16.84,14.75,16.63,16311,0
2009-03-11,16.14,16.7,16.14,16.45,5787,0
2009-03-12,16.47,16.47,15.62,16.06,40422,0
2009-03-13,15.92,16.06,15.66,15.85,21273,0
2009-03-16,16,16,15.28,15.6,8358,0
2009-03-17,15.34,16.55,15.2,16.55,11289,0
2009-03-18,16.52,17.47,16,17.47,4734,0
2009-03-19,17.61,18.16,17,18.07,5118,0
2009-03-20,18.05,18.05,17.79,17.79,15357,0
2009-03-23,17.67,20.1,17.67,20.1,10686,0
2009-03-24,19.58,19.58,18.77,18.77,2850,0
2009-03-25,19.57,19.81,19.33,19.81,7782,0
2009-03-26,19.84,21.56,19.84,21.41,8406,0
2009-03-27,20.88,21.03,20.09,20.09,2817,0
2009-03-30,19.85,19.97,19.33,19.64,4815,0
2009-03-31,20.3,20.87,20.07,20.77,5874,0
2009-04-01,20.82,21.35,20.82,21.34,1206,0
2009-04-02,21.14,21.58,21.14,21.58,3909,0
2009-04-03,21.78,22.83,21.78,22.83,2697,0
2009-04-06,22.9,22.9,22.48,22.48,2691,0
2009-04-07,22,22.07,22,22.07,1710,0
2009-04-08,22,22.57,22,22.57,4311,0
2009-04-09,22.97,22.99,22.65,22.99,7659,0
2009-04-13,22.66,22.99,22.07,22.99,8100,0
2009-04-14,22.93,23.15,22.42,22.48,7125,0
2009-04-15,22.7,23.08,22.18,22.96,13290,0
2009-04-16,23.33,24.96,23.33,24.96,9360,0
2009-04-17,25,25,22.37,23.33,26244,0
2009-04-20,23.8,23.8,22.33,22.33,19842,0
2009-04-21,22.4,23.54,22.18,23.33,19272,0
2009-04-22,22.63,23.24,22.63,22.99,12573,0
2009-04-23,22.71,23.68,22.71,23.21,13305,0
2009-04-24,23.13,23.5,23.08,23.33,44811,0
2009-04-27,22.97,23.13,22.08,22.08,11400,0
2009-04-28,21.53,23.34,21.53,22.83,12021,0
2009-04-29,23.87,23.87,23.31,23.81,5673,0
2009-04-30,23.5,23.5,22.85,23.01,3270,0
2009-05-01,23.43,23.63,23.31,23.63,1800,0
2009-05-04,23.93,23.93,23,23.1,35838,0
2009-05-05,22.68,23.13,22.35,22.75,13908,0
2009-05-06,23.17,23.3,22.09,23.3,11937,0
2009-05-07,23,23.28,22.55,23.28,12174,0
2009-05-08,23.33,23.33,22.43,23.17,10164,0
2009-05-11,22.56,22.96,22.44,22.51,14262,0
2009-05-12,21.74,21.74,21.33,21.33,3924,0
2009-05-13,21.42,21.42,20.71,20.71,5328,0
2009-05-14,21.17,22.02,21.17,22.02,13143,0
2009-05-15,21.67,21.67,21.04,21.51,8124,0
2009-05-18,21.55,21.97,21.25,21.67,6579,0
2009-05-19,21.27,21.67,21.27,21.66,6444,0
2009-05-20,21.46,21.81,21.46,21.56,9480,0
2009-05-21,21.87,22,21.29,21.33,6360,0
2009-05-22,22,22,20.91,21.67,12444,0
2009-05-26,21.34,22,21.05,22,12072,0
2009-05-27,22,23.22,22,22.88,11811,0
2009-05-28,22.66,25,22.65,25,39069,0
2009-05-29,24.5,28.97,24.5,28.84,139176,0
2009-06-01,28.55,29,27.59,28.23,58587,0
2009-06-02,27.33,28.26,27.33,27.99,19611,0
2009-06-03,27.98,28.89,27.97,28.55,30225,0
2009-06-04,28.53,28.66,27.9,28.45,19218,0
2009-06-05,28.15,28.54,27.28,27.28,11100,0
2009-06-08,27.46,27.46,26.62,26.7,6288,0
2009-06-09,26.57,26.83,26.57,26.83,6309,0
2009-06-10,26.83,27.53,26.05,26.66,41370,0
2009-06-11,26.43,26.86,25.76,26.86,72612,0
2009-06-12,26.06,26.33,25.97,26.25,43779,0
2009-06-15,25.96,25.99,24.58,25.08,36420,0
2009-06-16,25.15,25.2,24.22,24.45,9273,0
2009-06-17,24.18,24.18,23.68,23.68,1500,0
2009-06-18,24.08,24.5,23.45,23.84,17700,0
2009-06-19,24.17,24.6,23.6,23.94,31188,0
2009-06-22,23.36,24.33,23.25,23.93,54300,0
2009-06-23,24.22,24.29,23.63,23.66,36822,0
2009-06-24,24,24,23.33,23.59,9519,0
2009-06-25,23.64,24,23.33,23.71,8229,0
2009-06-26,23.37,23.65,23.34,23.34,153912,0
2009-06-29,23.21,24.2,23.21,23.67,8100,0
2009-06-30,24.01,24.56,23.79,24.31,14064,0
2009-07-01,24.77,25,23.67,24.09,19740,0
2009-07-02,23.71,24.28,23.34,23.51,56961,0
2009-07-06,23.42,23.89,23.09,23.87,6132,0
2009-07-07,24.15,24.15,23.5,23.5,6102,0
2009-07-08,23.66,23.66,23.03,23.03,3939,0
2009-07-09,23.2,23.6,23.08,23.6,2400,0
2009-07-10,23.82,23.84,23.23,23.84,3336,0
2009-07-13,23.27,24.12,23.27,24.09,10953,0
2009-07-14,24.4,24.63,24.14,24.14,6315,0
2009-07-15,24.94,26.8,23.73,25.89,6222,0
2009-07-16,26.06,26.06,24.57,25.62,2154,0
2009-07-17,25.54,25.54,24,24.4,13359,0
2009-07-20,24.57,25.24,24.57,25.24,1671,0
2009-07-21,25.56,25.56,24.48,24.96,1344,0
2009-07-22,25.16,25.16,24.67,25.02,1875,0
2009-07-23,24.65,25.6,24.65,25.6,4914,0
2009-07-24,25.13,28,25.13,28,3300,0
2009-07-27,27.55,27.55,26.23,26.23,5667,0
2009-07-28,26.23,27.47,26.23,27.34,11982,0
2009-07-29,27,27.03,26.42,26.83,7635,0
2009-07-30,27.44,27.44,26.3,26.87,11361,0
2009-07-31,26.33,27.23,26.33,26.69,6303,0
2009-08-03,26.56,27.05,26.56,27.05,1968,0
2009-08-04,25.84,27.3,25.13,26.01,12600,0
2009-08-05,25.88,26.46,25.77,26.29,5973,0
2009-08-06,25.57,26.06,25,25.94,9927,0
2009-08-07,26.22,26.67,25.7,26.38,6711,0
2009-08-10,25.92,26.93,25.5,26.58,5115,0
2009-08-11,26.7,26.7,25.84,26.43,5922,0
2009-08-12,26.19,27.3,25.99,26.47,44634,0
2009-08-13,26.4,26.53,26.4,26.53,1500,0
2009-08-14,26.66,26.66,25.62,25.89,28212,0
2009-08-17,26,26,24.84,24.84,3120,0
2009-08-18,25.07,25.57,25.07,25.47,7005,0
2009-08-19,26.66,26.66,25.21,25.26,6060,0
2009-08-20,25.73,26.83,24.83,26.05,67332,0
2009-08-21,26.34,27.13,25.73,27.13,10470,0
2009-08-24,26.38,26.67,26.38,26.67,3912,0
2009-08-25,26,27,25.87,26.84,17400,0
2009-08-26,26.55,26.55,26.55,26.55,1776,0
2009-08-27,25.98,25.98,25.98,25.98,300,0
2009-08-28,26.44,26.44,25.76,25.76,1365,0
2009-08-31,25.96,25.96,25.67,25.67,3084,0
2009-09-01,25.7,26.24,23.38,23.71,15615,0
2009-09-02,23.73,23.73,23.36,23.58,1791,0
2009-09-03,23.97,24.27,23.46,23.48,5400,0
2009-09-04,23.67,23.77,22.93,23.03,28695,0
2009-09-08,23.66,23.9,23.08,23.53,17280,0
2009-09-09,23.4,24.18,23.4,23.45,3000,0
2009-09-10,23.85,24.2,23.52,24.17,3600,0
2009-09-11,23.82,24.47,23.82,24.17,6750,0
2009-09-14,24,24.52,23.44,24.13,24810,0
2009-09-15,24.19,24.5,24.15,24.5,2133,0
2009-09-16,24.81,25,24.81,25,1062,0
2009-09-18,24.9,25.64,24.33,24.74,85770,0
2009-09-21,24.93,25.31,24.28,24.47,7968,0
2009-09-22,24.67,25.04,24.4,24.62,25818,0
2009-09-23,24.67,24.67,24.34,24.43,3216,0
2009-09-24,25.17,25.17,23.61,23.61,2043,0
2009-09-25,23.84,24.68,23.78,24.43,35922,0
2009-09-28,25.17,25.17,24.31,24.83,14154,0
2009-09-29,24.78,25.26,24.18,24.77,9000,0
2009-09-30,24.84,25.2,24.6,25.17,24003,0
2009-10-01,25.23,27.33,24.81,27.01,118194,0
2009-10-02,26.63,27.62,25.85,26.56,80469,0
2009-10-05,26.63,26.83,26.48,26.67,25554,0
2009-10-06,26.99,27.73,26.67,27.5,11046,0
2009-10-07,27.56,27.85,27.01,27.44,27753,0
2009-10-08,27.32,27.36,26.73,26.73,18408,0
2009-10-09,26.8,27.15,26.8,27.13,9291,0
2009-10-12,26.59,27.17,26.59,26.93,9540,0
2009-10-13,26.96,27.3,26.96,27.24,31242,0
2009-10-14,27.34,27.6,26.85,27.6,12534,0
2009-10-15,27.53,29.14,27.5,28.21,19107,0
2009-10-16,28.18,28.5,28.09,28.14,6192,0
2009-10-19,27.67,28.6,27.67,28.57,8148,0
2009-10-20,27.92,28.92,27.92,28.92,12489,0
2009-10-21,28.83,29.74,28.83,29.15,6018,0
2009-10-22,29.45,29.93,29.14,29.51,7572,0
2009-10-23,29.33,29.63,29.18,29.48,4929,0
2009-10-26,29.75,29.75,29.01,29.74,8373,0
2009-10-27,30,30,30,30,1095,0
2009-10-28,29.67,29.67,28.8,28.96,9579,0
2009-10-29,29.25,29.64,29.25,29.64,3564,0
2009-10-30,29.33,29.98,29.03,29.33,10038,0
2009-11-02,29.43,29.9,29.21,29.9,8577,0
2009-11-03,29.88,30.5,29.87,30.33,18663,0
2009-11-04,30.19,30.75,30.17,30.35,27924,0
2009-11-05,30.27,30.67,30.26,30.67,18012,0
2009-11-06,30.23,30.99,29.92,30.59,9474,0
2009-11-09,30.67,30.83,30.6,30.83,8313,0
2009-11-10,30.74,30.74,30.02,30.47,2700,0
2009-11-11,30.38,30.85,30.38,30.85,11277,0
2009-11-12,30.78,31.03,30.66,30.69,12177,0
2009-11-13,29.68,30.67,29.68,30.33,12900,0
2009-11-16,30.69,31.17,30.66,30.66,5796,0
2009-11-17,30.77,30.97,30.51,30.88,7932,0
2009-11-18,30.1,30.75,29.73,30.67,4800,0
2009-11-19,30.08,30.89,29.72,30.48,11730,0
2009-11-20,30.59,30.74,30.58,30.58,3951,0
2009-11-23,30.98,31.42,30.7,31.33,19233,0
2009-11-24,31.24,31.37,30.93,31.37,10476,0
2009-11-25,31.51,32.72,31.51,32.07,21504,0
2009-11-27,31.84,32,30.44,30.44,4938,0
2009-11-30,30.02,31.16,30.02,31.16,18639,0
2009-12-01,32.16,32.97,31.29,32.79,40605,0
2009-12-02,32.83,32.98,31.77,32.16,14811,0
2009-12-03,32,32.74,32,32.48,5232,0
2009-12-04,32.93,32.93,31.16,32.33,2268,0
2009-12-07,32,32.32,31.67,31.76,18774,0
2009-12-08,31.67,31.67,30.67,30.95,6522,0
2009-12-09,31.52,31.52,30.77,31.22,10029,0
2009-12-10,31.16,32.9,30.7,31.09,49062,0
2009-12-11,31.01,31.01,30.75,30.97,5241,0
2009-12-14,31.41,31.46,30.28,30.65,11850,0
2009-12-15,30.74,30.74,29.82,29.82,22821,0
2009-12-16,30.23,30.39,28.65,28.92,22749,0
2009-12-17,29.2,30.12,28.28,28.33,43131,0
2009-12-18,28.75,28.77,28.38,28.66,34269,0
2009-12-21,28.7,29.5,28.51,29.01,41172,0
2009-12-22,29.55,29.73,28.14,28.82,13995,0
2009-12-23,29.2,29.75,28.45,29.47,15258,0
2009-12-24,31.41,31.41,29.26,29.9,6600,0
2009-12-28,30.56,30.56,29.18,29.84,20367,0
2009-12-29,30.56,30.77,30.33,30.48,3801,0
2009-12-30,30.23,31.52,30.23,31.52,4281,0
2009-12-31,31.54,31.69,31,31.49,7380,0
2010-01-04,31.69,31.87,31.06,31.33,10176,0
2010-01-05,31.32,31.32,30.33,30.47,8916,0
2010-01-06,29.44,29.59,27.77,29.2,44061,0
2010-01-07,28.74,29.67,28.19,29.24,17415,0
2010-01-08,29.17,29.46,29.17,29.46,1494,0
2010-01-11,28.89,30.33,28.73,29.97,23733,0
2010-01-12,29.82,29.96,29.67,29.7,1800,0
2010-01-13,29.75,30.26,29.67,30.24,3654,0
2010-01-14,29.9,30.54,29.9,30.54,600,0
2010-01-15,30.61,30.88,30.22,30.64,8253,0
2010-01-19,30.09,30.61,30.09,30.61,2901,0
2010-01-20,30.88,30.88,30,30.23,5724,0
2010-01-21,30.82,30.82,29.42,29.99,9870,0
2010-01-22,30,30.05,29.93,30.05,3333,0
2010-01-25,30.03,30.03,29.63,29.97,13965,0
2010-01-26,29.97,30.28,29.63,29.97,40011,0
2010-01-27,30,30.44,30,30.19,2361,0
2010-01-28,29.88,30.29,29.61,29.67,2463,0
2010-01-29,29.68,30.13,29.68,29.7,5322,0
2010-02-01,29.94,30.68,29.94,30.5,4773,0
2010-02-02,30.59,30.59,30,30,3639,0
2010-02-03,29.93,29.93,29.18,29.53,12255,0
2010-02-04,28.88,29.83,28.88,29.53,8685,0
2010-02-08,28.57,29.33,28.57,29.14,4503,0
2010-02-09,29.56,29.56,28.44,29.28,4692,0
2010-02-10,29.18,29.66,29.18,29.66,7284,0
2010-02-11,29.5,29.59,29.09,29.59,9906,0
2010-02-12,29.3,29.49,28.86,29.07,20529,0
2010-02-16,29.41,29.92,29.4,29.92,2769,0
2010-02-17,29.74,30,28.67,29.56,20811,0
2010-02-18,29.63,29.63,29.24,29.5,34200,0
2010-02-19,29.6,29.6,29.14,29.46,9351,0
2010-02-22,29.66,29.93,29.25,29.93,15840,0
2010-02-23,29.88,29.93,29.41,29.91,4548,0
2010-02-24,29.52,29.75,29.38,29.75,2700,0
2010-02-25,29.4,29.94,29.39,29.94,2760,0
2010-02-26,29.67,30.06,29.66,29.69,107436,0
2010-03-01,29.05,29.97,29.05,29.97,5787,0
2010-03-02,29.19,29.85,29.01,29.66,6222,0
2010-03-03,29.49,29.78,29.27,29.42,14661,0
2010-03-04,29.18,29.24,29.05,29.17,11100,0
2010-03-05,28.72,29.37,28.7,29.37,31902,0
2010-03-08,28.84,28.96,28.27,28.89,16377,0
2010-03-09,28.92,28.92,28.29,28.75,10068,0
2010-03-10,28.4,28.4,28.18,28.33,2913,0
2010-03-11,28.48,28.67,28.17,28.33,15417,0
2010-03-12,28.33,28.36,28.19,28.33,17337,0
2010-03-15,28,28.31,28,28.22,4734,0
2010-03-16,28.33,28.33,28,28.19,7353,0
2010-03-17,28.03,28.24,28.03,28.24,3723,0
2010-03-18,28,28,27.08,27.66,5400,0
2010-03-19,28.09,30,27.04,30,76068,0
2010-03-22,29.83,29.83,29,29.48,2499,0
2010-03-23,29.34,29.35,28.41,28.41,2244,0
2010-03-24,29.05,29.05,28.82,28.82,600,0
2010-03-26,27.76,29.7,27.68,28.16,10218,0
2010-03-29,28.02,28.02,27.93,27.93,1056,0
2010-03-30,28.22,28.67,28.22,28.67,1506,0
2010-03-31,29.02,29.02,28.16,28.16,9015,0
2010-04-01,28.15,28.7,28.15,28.49,5592,0
2010-04-05,28.03,29.65,28.03,28.26,1833,0
2010-04-06,27.58,28.01,27.58,27.96,900,0
2010-04-07,27.96,27.97,27.96,27.97,609,0
2010-04-09,27.98,28.27,27.07,27.84,11700,0
2010-04-12,28.35,28.35,28.16,28.16,600,0
2010-04-13,28.17,28.26,28.17,28.26,2172,0
2010-04-14,28.34,28.34,28.34,28.34,468,0
2010-04-15,28.19,29.31,28.19,29.31,735,0
2010-04-16,29.18,29.18,28.66,28.66,3618,0
2010-04-19,27.75,28.8,27.75,28.25,5100,0
2010-04-20,28.39,28.67,28.39,28.67,1188,0
2010-04-21,28.65,28.65,28.28,28.39,1233,0
2010-04-23,28.35,28.99,28.35,28.4,2100,0
2010-04-26,27.5,28.67,27.5,27.6,3828,0
2010-04-27,26.88,27.5,26.88,27.39,9618,0
2010-04-28,28.58,28.67,27.95,27.95,4044,0
2010-04-29,27.43,28,27.43,27.93,4044,0
2010-04-30,28,28,27.98,27.98,4332,0
2010-05-03,28.26,28.78,28.16,28.78,3408,0
2010-05-04,28.02,28.34,27.83,27.83,7566,0
2010-05-05,28.45,28.55,28.01,28.09,3801,0
2010-05-06,27.83,28.08,27.67,27.67,12525,0
2010-05-07,27.74,28.5,27.55,27.67,2289,0
2010-05-10,28.02,28.49,27.92,28.39,5487,0
2010-05-11,28.3,29.65,28.3,29.11,5760,0
2010-05-12,27.81,29.45,27.81,29.43,5718,0
2010-05-13,29.26,29.3,28.35,29.22,4350,0
2010-05-14,28.67,29.12,28.02,28.02,2103,0
2010-05-17,28,28.47,27.96,28.01,2100,0
2010-05-18,28.4,29.12,28.36,28.67,3204,0
2010-05-19,29.16,29.32,28.75,28.75,3693,0
2010-05-20,28.33,28.33,26.86,26.86,2331,0
2010-05-21,26.73,27.78,26.46,26.89,7143,0
2010-05-24,27.43,27.43,27,27,1173,0
2010-05-25,27.71,27.71,27.21,27.5,1710,0
2010-05-26,27.52,28.33,27.52,28.08,9381,0
2010-05-27,28.49,28.49,28.49,28.49,1218,0
2010-05-28,28.49,28.49,28.1,28.1,1575,0
2010-06-01,28.5,28.5,27.34,27.34,6309,0
2010-06-02,28.2,28.25,27.45,28.25,3450,0
2010-06-03,27.75,27.88,27.73,27.83,2169,0
2010-06-04,27.12,27.14,26.67,26.67,3546,0
2010-06-07,26.87,26.87,26.67,26.67,1875,0
2010-06-08,27.04,27.04,26.79,26.88,3180,0
2010-06-09,26.93,27.2,26.84,27.1,4113,0
2010-06-10,27.17,27.73,26.92,27.73,2388,0
2010-06-11,27.2,27.78,27.2,27.78,1539,0
2010-06-14,27.83,27.83,27.83,27.83,1200,0
2010-06-15,27.17,28.13,27.17,28.13,2520,0
2010-06-17,27.32,27.32,27.21,27.21,600,0
2010-06-18,27.8,27.99,27.46,27.46,19263,0
2010-06-21,28.56,28.56,27.77,27.77,2055,0
2010-06-22,28.13,28.52,28.01,28.25,2544,0
2010-06-23,28.1,28.67,27.87,28.67,3636,0
2010-06-24,28.3,28.63,28.19,28.19,4197,0
2010-06-25,28.95,29.57,27.78,29.57,153228,0
2010-06-28,29.16,29.16,27.29,27.54,10416,0
2010-06-29,27.2,27.54,27.06,27.06,5487,0
2010-06-30,27.36,28.03,26.97,26.97,4152,0
2010-07-01,27.64,27.64,26.37,26.67,6873,0
2010-07-02,26.62,26.62,25.87,25.87,14469,0
2010-07-06,26.39,26.39,25.4,25.4,8514,0
2010-07-07,25.9,26.67,25.67,26.67,4449,0
2010-07-08,26.69,26.69,25.48,25.63,12489,0
2010-07-09,25.47,25.89,25.08,25.89,13911,0
2010-07-12,25.54,25.54,25.5,25.5,1902,0
2010-07-13,25.46,26.33,25.36,26.25,45096,0
2010-07-14,25.78,25.78,25.78,25.78,1713,0
2010-07-15,25.7,25.8,25.7,25.8,1599,0
2010-07-16,25.52,25.55,25.24,25.24,13320,0
2010-07-19,24.85,25.26,24.85,25.23,3309,0
2010-07-20,24.99,25.26,24.42,25.26,3720,0
2010-07-21,25.23,25.23,24.97,24.97,933,0
2010-07-22,25.76,25.76,25.76,25.76,2505,0
2010-07-23,26.5,26.67,25.79,26.55,5646,0
2010-07-26,26.67,26.81,25.28,26.72,5895,0
2010-07-27,26.37,26.37,23.33,25.84,12360,0
2010-07-28,25.82,25.82,25.82,25.82,1935,0
2010-07-29,25.83,25.84,25.33,25.46,30660,0
2010-07-30,25.23,25.38,25.23,25.32,2694,0
2010-08-02,25.96,25.96,25.08,25.29,4098,0
2010-08-03,25.18,25.61,25.18,25.61,1074,0
2010-08-04,25.33,25.6,25.33,25.6,2139,0
2010-08-05,25.66,25.66,25.31,25.31,1017,0
2010-08-06,26.6,26.79,25.67,25.78,2601,0
2010-08-09,25.9,25.9,25.9,25.9,1803,0
2010-08-10,25.59,25.59,25,25.14,2001,0
2010-08-11,24.37,24.4,24.07,24.07,5706,0
2010-08-12,23.94,25.24,23.94,24.15,8055,0
2010-08-13,23.8,24.67,23.77,24.08,9465,0
2010-08-16,23.73,24.24,23.52,24.22,5142,0
2010-08-17,24.27,25.01,24.27,25.01,2982,0
2010-08-18,24.92,24.92,24.92,24.92,1800,0
2010-08-19,24.9,24.9,24.25,24.25,2301,0
2010-08-20,24.19,24.25,23.74,24,5835,0
2010-08-23,24.6,24.6,23.73,23.73,1389,0
2010-08-24,23.67,24.35,23.67,23.73,4308,0
2010-08-25,24.03,24.13,23.85,24.13,1827,0
2010-08-26,24.33,25.09,24.33,24.52,7071,0
2010-08-27,23.98,25.33,23.98,25.33,11397,0
2010-08-30,25.08,25.08,24.03,24.03,8598,0
2010-08-31,24.14,24.9,23.68,24.9,7446,0
2010-09-01,24.85,25.23,24.3,25.23,15231,0
2010-09-02,25.3,25.6,24.29,25.6,37890,0
2010-09-03,26.13,26.13,24.62,25.55,6546,0
2010-09-07,25.88,26.03,25.11,25.11,5943,0
2010-09-08,25.11,25.11,24.9,25.07,1605,0
2010-09-09,25,25,24.9,24.9,1602,0
2010-09-10,24.57,24.96,24.57,24.91,2133,0
2010-09-13,24.81,25.47,24.81,25.47,6843,0
2010-09-14,25.18,25.18,25,25.05,2178,0
2010-09-15,25.05,25.05,24.64,25.03,8712,0
2010-09-16,24.58,24.58,24.58,24.58,420,0
2010-09-17,24.86,24.89,24.31,24.89,10683,0
2010-09-20,24.8,25.33,24.41,25.02,21522,0
2010-09-21,24.76,24.76,24.76,24.76,732,0
2010-09-22,24.54,24.54,24.54,24.54,816,0
2010-09-23,24.61,24.75,24.21,24.29,6378,0
2010-09-24,24.64,24.75,24.43,24.67,6219,0
2010-09-27,24.31,24.31,23.96,24.06,5760,0
2010-09-28,24.04,24.09,23.42,23.76,10962,0
2010-09-29,23.63,24.04,23.34,24.04,10122,0
2010-09-30,24.5,24.5,23.38,23.38,9234,0
2010-10-01,23.7,23.7,23.44,23.64,3132,0
2010-10-04,23.64,23.64,23.46,23.46,1791,0
2010-10-05,23.96,24.33,23.96,24.33,6357,0
2010-10-06,24.12,24.33,24.07,24.07,2196,0
2010-10-07,23.75,24.1,23.5,24.07,3204,0
2010-10-08,24.45,24.58,23.17,23.33,43161,0
2010-10-11,23,23.18,22.82,22.82,9450,0
2010-10-12,22.97,23,22.56,22.7,5949,0
2010-10-13,22.68,22.7,22.56,22.67,11262,0
2010-10-14,22.67,22.79,22.61,22.61,6681,0
2010-10-15,22.68,23.12,22.35,23.12,26571,0
2010-10-18,22.67,22.97,22.67,22.97,15429,0
2010-10-19,22.5,22.97,22.5,22.53,15735,0
2010-10-20,22.65,22.99,22.62,22.94,25770,0
2010-10-21,22.6,22.67,22.58,22.58,5574,0
2010-10-22,22.56,22.82,22.56,22.82,15303,0
2010-10-25,22.58,22.94,22.51,22.92,26901,0
2010-10-26,22.69,23.11,22.67,23.11,4236,0
2010-10-27,22.87,22.87,22.45,22.53,3045,0
2010-10-28,22.42,22.5,22.42,22.5,2685,0
2010-10-29,22.67,22.67,22.67,22.67,2487,0
2010-11-01,22.67,22.81,22.6,22.81,7797,0
2010-11-02,22.67,22.95,22.44,22.95,15993,0
2010-11-03,22.97,23.19,22.97,23.19,2580,0
2010-11-04,23,23,21.91,22.48,26130,0
2010-11-05,22.42,22.57,22.12,22.57,3306,0
2010-11-08,22.89,22.91,22.59,22.6,6951,0
2010-11-09,22.74,22.74,22.48,22.49,3093,0
2010-11-10,22.43,23,22.43,23,1980,0
2010-11-11,22.74,22.74,22.5,22.5,2334,0
2010-11-12,22.55,22.55,22.55,22.55,1041,0
2010-11-15,22.67,22.74,22.67,22.74,1602,0
2010-11-16,22.67,22.67,22.5,22.5,14364,0
2010-11-18,22.67,22.67,22.6,22.6,8574,0
2010-11-19,22.67,22.67,22.66,22.67,3468,0
2010-11-22,22.48,22.67,22.37,22.67,3900,0
2010-11-23,22.36,22.66,22.32,22.44,5190,0
2010-11-24,23.31,23.31,23.31,23.31,621,0
2010-11-29,22.86,22.86,22.57,22.57,1440,0
2010-11-30,22.81,24.81,22.47,24.81,10275,0
2010-12-01,24.85,25.64,23.88,25.6,42738,0
2010-12-02,25.65,27.98,25.65,27.08,36543,0
2010-12-03,27.12,28.2,26.01,26.39,79761,0
2010-12-06,26.66,27.17,25.09,26.33,37134,0
2010-12-07,27,28.08,26.43,27.82,44118,0
2010-12-08,28.32,28.32,27.72,27.83,5340,0
2010-12-09,27.72,28.23,26.93,28.23,21651,0
2010-12-10,28.15,28.26,27.35,28.14,15939,0
2010-12-13,28.17,28.9,27.68,28.3,45141,0
2010-12-14,28.35,29.08,28.06,28.78,16551,0
2010-12-15,28.57,28.62,28.25,28.55,9390,0
2010-12-16,28.92,29.93,28.65,29.7,30534,0
2010-12-17,29.7,31.33,29.7,31.33,28092,0
2010-12-20,31.1,32.26,30.69,31.05,27804,0
2010-12-21,30.09,31,29.64,30.92,8658,0
2010-12-22,30.45,31.77,30.45,31.25,7800,0
2010-12-23,30.85,31.67,30.17,31.67,25590,0
2010-12-27,32.13,32.94,31.39,32.94,7074,0
2010-12-28,32.47,33.12,32.22,32.59,32865,0
2010-12-29,31.9,33.02,31.73,32.06,53310,0
2010-12-30,32.26,32.26,31.61,31.61,1326,0
2010-12-31,31.17,31.47,30.43,30.99,12879,0
2011-01-03,31.18,31.86,31,31.86,6708,0
2011-01-04,31.75,31.87,31.44,31.65,3270,0
2011-01-05,31.65,32.13,31.42,32.13,5196,0
2011-01-06,31.83,32.12,31.42,32.12,14217,0
2011-01-07,31.63,31.97,31.24,31.53,26007,0
2011-01-10,31.33,31.38,30.87,31.38,3159,0
2011-01-11,31.37,31.37,31.37,31.37,327,0
2011-01-12,31.58,31.69,31.5,31.69,1527,0
2011-01-13,31.4,31.62,31.02,31.02,4404,0
2011-01-14,31.09,31.33,31.09,31.33,3948,0
2011-01-18,31.32,32,31.32,31.72,16433,0
2011-01-19,31.87,32.96,31.28,32.77,20548,0
2011-01-20,32.53,32.77,32.11,32.11,15742,0
2011-01-21,32.42,32.59,32.14,32.51,8906,0
2011-01-24,32.2,32.47,31.24,31.87,6657,0
2011-01-25,30.95,31.71,30.65,31.09,13609,0
2011-01-26,30.97,31.53,30.48,31.19,7496,0
2011-01-27,30.87,31.37,30.87,31.37,5801,0
2011-01-28,31.3,31.3,29.63,29.63,10754,0
2011-01-31,29.95,29.95,27.76,28.27,9324,0
2011-02-01,28.45,28.82,27.18,28.02,10040,0
2011-02-02,28.43,32.33,28.11,31.77,20468,0
2011-02-03,31.15,31.15,29.25,29.91,8559,0
2011-02-04,29.54,30.23,28,28.17,15728,0
2011-02-07,28.25,29.94,28.07,29.2,8155,0
2011-02-08,28.91,30,28.28,28.39,15506,0
2011-02-09,28.38,28.71,27.33,27.45,19252,0
2011-02-10,27.47,28.15,27.32,27.79,2754,0
2011-02-11,27.51,27.97,27.5,27.83,6442,0
2011-02-14,27.88,28,27.39,27.47,6394,0
2011-02-15,27.45,27.8,27.35,27.55,4504,0
2011-02-16,27.58,27.86,27.31,27.63,2852,0
2011-02-17,27.7,27.71,27.05,27.71,12369,0
2011-02-18,27.61,27.8,27.2,27.4,29235,0
2011-02-22,27.12,27.12,25.39,25.63,22505,0
2011-02-23,25.87,26.86,24.8,25.22,38187,0
2011-02-24,25.16,26,24.38,25.41,20302,0
2011-02-25,25.19,26.09,25.16,25.56,4337,0
2011-02-28,25.25,26.48,24.75,25.06,14089,0
2011-03-01,25.29,25.29,24.26,25.08,19889,0
2011-03-02,25,25.8,24.15,25.73,12527,0
2011-03-03,25.91,26.35,25.49,26.29,9794,0
2011-03-04,25.37,26.11,25.37,26.09,3219,0
2011-03-07,25.38,26.08,24.97,25.01,19736,0
2011-03-08,26.42,26.8,25.5,26.7,19997,0
2011-03-09,26.75,26.99,26.38,26.96,4787,0
2011-03-10,26.45,26.79,25.88,25.88,6775,0
2011-03-11,25.98,27.21,25.75,26.77,12035,0
2011-03-14,26.76,27.16,26.76,26.87,10008,0
2011-03-15,26.69,26.99,26.25,26.67,4683,0
2011-03-16,26.64,26.67,25,25,9282,0
2011-03-17,25.53,26.34,24.58,24.58,16144,0
2011-03-18,24.78,24.82,23.7,23.91,37234,0
2011-03-21,24,25.43,24,25.15,8390,0
2011-03-22,25.24,26.92,25.24,26.64,10448,0
2011-03-23,25.97,26.44,25.61,26.2,6468,0
2011-03-24,26.37,26.37,25.68,26.32,5043,0
2011-03-25,26.79,27.15,26.16,26.73,9119,0
2011-03-28,26,26.86,26,26.2,6087,0
2011-03-29,25.45,26.45,25.16,26.45,6984,0
2011-03-30,26.91,26.91,26.39,26.84,5666,0
2011-03-31,26.31,26.75,25.89,26.75,6744,0
2011-04-01,26.17,27.63,26.17,27.63,13846,0
2011-04-04,27.03,27.84,27.03,27.84,3287,0
2011-04-05,27.93,28.19,27.65,28.19,2553,0
2011-04-06,28.2,28.75,28.07,28.65,4613,0
2011-04-07,28.55,28.6,28.42,28.5,3553,0
2011-04-08,28.64,28.64,28.22,28.22,1123,0
2011-04-11,28.38,28.45,28.07,28.07,2051,0
2011-04-12,27.91,27.91,26.75,27.26,13498,0
2011-04-13,27.4,27.4,26.8,27.04,9882,0
2011-04-14,27.16,27.17,26.83,27.13,2270,0
2011-04-15,26.79,26.99,26.75,26.96,5314,0
2011-04-18,26.39,26.7,25.93,25.93,2961,0
2011-04-19,26.08,26.34,25.91,26.31,2095,0
2011-04-20,26.64,28.14,25.34,25.46,12154,0
2011-04-21,25.65,26.42,25.33,25.41,13914,0
2011-04-25,25.12,25.33,25.01,25.18,3012,0
2011-04-26,25.65,25.65,24.94,25.16,3558,0
2011-04-27,25.75,25.75,25.05,25.24,2785,0
2011-04-28,25.75,25.75,25.29,25.46,1698,0
2011-04-29,25.17,25.46,25.13,25.21,1815,0
2011-05-02,25.2,25.26,24.72,24.72,3607,0
2011-05-03,24.65,25.05,23.9,24,8692,0
2011-05-04,23.86,24,22.33,23.75,15249,0
2011-05-05,23.54,23.89,23.54,23.64,3101,0
2011-05-06,23.99,24,23.65,23.78,5189,0
2011-05-09,23.75,23.9,23,23.62,12839,0
2011-05-10,23.75,23.8,23.56,23.74,2777,0
2011-05-11,23.62,23.62,22.91,22.98,1520,0
2011-05-12,23.27,23.53,22.9,22.96,7254,0
2011-05-13,22.97,23.03,22.55,22.55,7824,0
2011-05-16,22.41,22.93,22.21,22.21,9848,0
2011-05-17,22.23,22.65,22.02,22.08,8721,0
2011-05-18,22.3,22.94,22.17,22.94,4553,0
2011-05-19,23.23,23.23,22.89,22.94,2751,0
2011-05-20,22.92,23.51,22.7,23.23,5355,0
2011-05-23,23.16,23.17,22.34,22.52,4824,0
2011-05-24,22.64,22.64,22,22.18,4079,0
2011-05-25,22.01,22.35,22.01,22.27,11905,0
2011-05-26,22.29,22.29,22.15,22.21,7511,0
2011-05-27,22.15,22.3,22.01,22.14,5665,0
2011-05-31,22.3,22.44,22.06,22.4,18775,0
2011-06-01,22.24,22.45,22.16,22.16,10758,0
2011-06-02,22.2,22.33,21.87,21.87,3158,0
2011-06-03,21.45,22.69,20.79,20.79,15464,0
2011-06-06,20.83,20.84,20.55,20.55,9240,0
2011-06-07,20.71,21,20.37,20.8,6057,0
2011-06-08,20.63,20.77,19.99,20.23,11467,0
2011-06-09,19.49,20.35,19.49,19.99,17180,0
2011-06-10,19.88,21.74,19.88,20.8,21654,0
2011-06-13,20.97,21.66,20.18,20.72,29959,0
2011-06-14,21,22.06,20.53,22.06,19931,0
2011-06-15,21.79,22.27,21.79,22.11,4441,0
2011-06-16,22.31,23.74,22.09,23.58,7383,0
2011-06-17,23.73,23.92,22.87,23.75,24359,0
2011-06-20,23.69,24.58,23.62,24.45,5542,0
2011-06-21,24.56,25.75,24.56,25,14302,0
2011-06-22,24.98,25,22.92,23.56,13802,0
2011-06-23,23.28,23.4,21.19,21.67,52250,0
2011-06-24,21.78,24.09,20.95,23.63,216237,0
2011-06-27,23.36,23.42,21.91,22.31,21843,0
2011-06-28,22.53,23.35,21.36,23.22,17148,0
2011-06-29,22.99,23.1,22.71,22.81,5335,0
2011-06-30,22.86,22.86,21.9,22.37,6339,0
2011-07-01,22.62,22.98,21.48,22.84,8692,0
2011-07-05,22.85,23.6,22.04,23.37,12136,0
2011-07-06,23.42,23.68,22.7,23.39,7288,0
2011-07-07,23.75,25.49,23.73,25.3,6542,0
2011-07-08,24.98,25.61,24.59,25.33,7239,0
2011-07-11,24.93,25.87,24.93,25.12,8261,0
2011-07-12,25.22,25.84,25.16,25.28,13471,0
2011-07-13,25.34,25.77,24.87,25.14,8085,0
2011-07-14,25.12,25.26,24.06,24.75,15626,0
2011-07-15,24.97,25.79,24.49,25.45,16736,0
2011-07-18,25.51,26.24,24.93,25.77,14237,0
2011-07-19,26.06,26.5,25.03,26.5,22367,0
2011-07-20,25.79,26.34,24.87,26.08,8873,0
2011-07-21,26.21,26.35,25.91,26.26,3165,0
2011-07-22,26.27,26.27,25.12,25.49,3298,0
2011-07-25,25.19,25.66,24.7,25.28,19725,0
2011-07-26,25.24,25.24,24.47,24.82,3036,0
2011-07-27,24.45,24.57,23.6,23.98,9247,0
2011-07-28,24,24.02,23.41,23.77,4368,0
2011-07-29,23.4,23.49,22.53,23.17,4710,0
2011-08-01,23.52,23.59,23.01,23.15,23622,0
2011-08-02,22.72,25.12,22.72,23.41,12437,0
2011-08-03,23.41,24.33,23.03,23.89,4552,0
2011-08-04,24.5,24.5,22.74,22.74,13629,0
2011-08-05,23.88,23.88,22.05,22.16,14796,0
2011-08-08,21.82,23.99,20,20.31,24700,0
2011-08-09,20.91,23.69,20.43,23.24,12510,0
2011-08-10,22.93,23.7,22.23,22.91,15218,0
2011-08-11,23.03,23.98,21.29,23.05,36788,0
2011-08-12,23.44,23.64,23,23.2,1686,0
2011-08-15,23.58,23.75,22.91,23.38,2056,0
2011-08-16,23.36,23.65,20.91,21.61,9793,0
2011-08-17,21.72,22.47,21.63,22.02,3884,0
2011-08-18,22.37,22.37,20.5,20.55,10728,0
2011-08-19,20.43,21.68,20.31,20.32,7123,0
2011-08-22,21,21.65,20.3,20.69,11526,0
2011-08-23,20.75,21.68,20.75,21.09,13568,0
2011-08-24,20.97,21.67,20.82,21.67,8209,0
2011-08-25,21.75,21.75,20.75,20.91,9264,0
2011-08-26,20.75,22.42,20.75,22,4919,0
2011-08-29,22,22.88,22,22.88,5420,0
2011-08-30,22.43,22.72,21.54,22.45,3749,0
2011-08-31,22.56,22.9,21.63,22.47,6789,0
2011-09-01,22.49,22.66,20.75,21.02,12594,0
2011-09-02,20.62,21.25,19.89,19.9,7639,0
2011-09-06,19.5,20.26,19.05,19.27,10798,0
2011-09-07,19.53,20.71,19.44,20.28,32269,0
2011-09-08,20.1,21.46,20.1,20.25,10811,0
2011-09-09,20.01,21.31,19.72,19.79,14938,0
2011-09-12,19.75,20.25,19.46,20.03,8325,0
2011-09-13,20.11,21.33,19.76,20.34,5426,0
2011-09-14,20.41,20.96,20.17,20.83,6488,0
2011-09-15,20.53,20.9,20.04,20.53,3972,0
2011-09-16,20.7,21.53,20.4,21.43,19865,0
2011-09-19,20.47,20.48,19.86,19.88,2972,0
2011-09-20,20.01,20.58,19.84,19.84,12072,0
2011-09-21,19.84,20.25,19.17,19.31,8674,0
2011-09-22,18.78,19.51,18.27,18.33,13567,0
2011-09-23,18.39,19.29,18.39,19.04,6923,0
2011-09-26,19.1,20.7,19.1,20.58,7625,0
2011-09-27,21.04,21.49,20.43,21.49,8143,0
2011-09-28,21.31,22.21,20.12,20.6,8580,0
2011-09-29,21.08,21.75,20.49,21.1,7871,0
2011-09-30,20.69,20.94,19.94,20.21,5098,0
2011-10-03,20.06,21.75,17.76,19,10647,0
2011-10-04,19,22.9,18.15,22.75,25513,0
2011-10-05,22.59,22.94,21.5,22.73,11273,0
2011-10-06,22.55,22.68,21.94,22.67,10854,0
2011-10-07,22.61,22.61,19.97,20.79,15973,0
2011-10-10,20.64,20.97,19.99,20.97,11890,0
2011-10-11,21.07,21.07,19.79,20.97,7190,0
2011-10-12,20.83,21.71,20.6,21.71,6715,0
2011-10-13,21.51,22.99,21.01,22.72,5081,0
2011-10-14,23,24.5,22.94,24.4,9029,0
2011-10-17,24.01,24.12,23.4,23.75,16392,0
2011-10-18,23.52,24.1,23.42,24.02,10054,0
2011-10-19,23.9,23.9,22.76,22.8,6325,0
2011-10-20,22.82,23.39,22.76,22.87,6406,0
2011-10-21,23.25,23.46,22.98,23.08,10032,0
2011-10-24,23.33,23.75,23.33,23.75,6508,0
2011-10-25,23.54,24.35,22.67,23.07,7937,0
2011-10-26,23.41,24.04,22.83,23.6,8485,0
2011-10-27,24.98,24.98,23.62,24.54,31325,0
2011-10-28,24.26,24.5,23.26,23.74,10213,0
2011-10-31,23.51,23.51,22.96,23,6025,0
2011-11-01,22.14,23.39,22.09,22.92,10796,0
2011-11-02,23.01,24,22.49,23.4,12594,0
2011-11-03,23.69,23.69,22.33,23.5,9044,0
2011-11-04,23.05,23.23,22.18,23.23,2785,0
2011-11-07,23.2,23.2,22.28,22.92,2741,0
2011-11-08,22.88,23.87,22.83,23.54,4535,0
2011-11-09,22.86,23.38,22.42,22.91,11742,0
2011-11-10,22.75,22.9,22.56,22.66,4786,0
2011-11-11,22.88,23.45,22.77,23.44,6703,0
2011-11-14,23.33,23.44,22.95,23.26,6461,0
2011-11-15,23.21,23.52,22.92,23,6761,0
2011-11-16,23.15,23.35,22.5,22.5,6958,0
2011-11-17,22.39,22.72,21.55,22.08,6126,0
2011-11-18,21.68,22.11,21.57,21.57,5164,0
2011-11-21,21.27,21.79,21.09,21.09,5201,0
2011-11-22,21.08,21.08,20.15,20.19,5933,0
2011-11-23,20.05,20.05,18.93,18.94,6573,0
2011-11-25,18.73,19.41,18.41,19.41,6886,0
2011-11-28,19.95,22.16,19.07,20.86,12318,0
2011-11-29,20.88,21.5,20.35,20.54,10219,0
2011-11-30,21.56,22.82,20.3,22.78,39967,0
2011-12-01,22.76,22.78,20.81,20.82,13727,0
2011-12-02,21.09,21.35,20.06,20.96,5277,0
2011-12-05,21.69,22.47,21.69,22.35,9524,0
2011-12-06,22.41,22.41,21.75,22.25,8253,0
2011-12-07,21.82,21.91,21.82,21.91,3337,0
2011-12-08,21.62,22.01,20.79,20.79,5475,0
2011-12-09,20.38,20.8,20.14,20.67,14639,0
2011-12-12,20.24,20.83,20.07,20.21,6344,0
2011-12-13,20.23,20.32,19.24,19.32,7333,0
2011-12-14,19.14,19.8,19.14,19.49,9062,0
2011-12-15,19.71,20.43,19.71,20.08,13177,0
2011-12-16,20.36,20.5,20.03,20.5,15741,0
2011-12-19,20.85,21.6,20.74,20.79,6595,0
2011-12-20,21.75,22.4,21.3,22.36,12744,0
2011-12-21,22.17,22.17,21.58,22.06,3424,0
2011-12-22,22.08,22.54,22.08,22.54,3460,0
2011-12-23,22.64,22.64,21.56,22.01,4285,0
2011-12-27,22.1,22.1,21.29,21.51,4407,0
2011-12-28,21.06,21.11,20.53,20.74,5187,0
2011-12-29,20.8,21.8,20.68,21.79,13221,0
2011-12-30,21.61,22.8,21.5,21.7,18733,0
2012-01-03,22.24,22.94,21.69,22.17,10717,0
2012-01-04,21.94,23,21.77,22.01,8133,0
2012-01-05,21.83,22.67,21.75,22.6,4238,0
2012-01-06,22.91,23.18,22.44,22.46,7888,0
2012-01-09,22,22.35,21.91,22.34,4690,0
2012-01-10,22.35,22.35,21.85,22.1,7398,0
2012-01-11,22.01,22.09,22.01,22.09,2144,0
2012-01-12,22.1,22.1,21.59,22.06,7932,0
2012-01-13,22,22,21.62,21.64,4941,0
2012-01-17,22.07,22.07,21.93,22.06,6874,0
2012-01-18,22.27,22.3,22.03,22.16,4973,0
2012-01-19,22.21,22.39,22.17,22.27,5948,0
2012-01-20,22.25,22.25,20.5,20.5,15703,0
2012-01-23,20.53,21.06,20.53,21.04,2938,0
2012-01-24,21,21.52,21,21.52,5090,0
2012-01-25,22.04,22.1,21.25,21.91,16523,0
2012-01-26,22.29,22.29,21.85,21.85,4792,0
2012-01-27,22.88,23.49,21.78,23.43,4618,0
2012-01-30,22.63,22.64,20.5,20.5,48997,0
2012-01-31,20.75,21.62,20.55,20.55,15677,0
2012-02-01,20.56,21.79,20.55,21.35,12385,0
2012-02-02,21.15,21.61,20.95,21.16,12295,0
2012-02-03,21.57,24.3,21.57,24.26,11382,0
2012-02-06,24.6,24.6,22.75,23.18,9539,0
2012-02-07,23.03,23.35,22.65,23.22,4807,0
2012-02-08,22.93,23.47,22.93,23.22,2602,0
2012-02-09,23.22,23.33,22.56,22.74,5233,0
2012-02-10,22.48,23.28,22.48,22.91,2861,0
2012-02-13,23.31,23.54,22.14,22.74,5530,0
2012-02-14,22.46,22.87,22,22.37,5540,0
2012-02-15,22,22.58,22,22.34,1736,0
2012-02-16,22.25,22.81,22.24,22.5,2977,0
2012-02-17,22.24,23.1,22.24,22.92,12036,0
2012-02-21,22.93,23.13,22.03,22.6,5074,0
2012-02-22,22.71,22.72,22.15,22.25,2054,0
2012-02-23,22.68,22.7,22.52,22.7,3556,0
2012-02-24,22.57,22.6,22,22,6503,0
2012-02-27,21.78,22.17,21.75,22.16,3195,0
2012-02-28,22.2,22.43,21.91,22.43,1891,0
2012-02-29,22.49,23.79,21.91,22.5,16930,0
2012-03-01,22.62,22.83,21.81,22.04,6934,0
2012-03-02,22.09,22.51,21.58,22.06,13017,0
2012-03-05,22.34,22.4,21.97,22,900,0
2012-03-06,22.07,22.09,21.53,21.99,8926,0
2012-03-07,21.99,22.52,21.97,22.52,10816,0
2012-03-08,22.5,23.42,21.82,23.28,3213,0
2012-03-09,22.9,23.53,22.71,23.43,6836,0
2012-03-12,22.75,23.55,22.75,22.79,1497,0
2012-03-13,22.79,23.52,22.23,23.52,5381,0
2012-03-14,23.2,23.36,23.09,23.3,4244,0
2012-03-15,23.49,23.5,23.33,23.5,1941,0
2012-03-16,23.49,23.49,22.84,23.36,13419,0
2012-03-19,23.51,23.65,23.5,23.5,8116,0
2012-03-20,23.2,23.2,23.1,23.1,2814,0
2012-03-21,23.15,23.5,23.05,23.33,2738,0
2012-03-22,22.65,22.94,22.4,22.52,18834,0
2012-03-23,23.01,23.55,23.01,23.55,4934,0
2012-03-26,23.58,23.58,23.05,23.52,11319,0
2012-03-27,23.61,23.75,23.03,23.37,10400,0
2012-03-28,23.3,23.3,22.71,22.99,4233,0
2012-03-29,22.8,23.16,22.74,23.03,4673,0
2012-03-30,23.3,23.34,22.96,23.29,8771,0
2012-04-02,22.69,23.5,22.69,23.5,6870,0
2012-04-03,22.92,23.2,22.77,22.77,4152,0
2012-04-04,22.49,23.2,22.03,22.03,5163,0
2012-04-05,21.99,22.65,21.3,21.94,18390,0
2012-04-09,21.32,22.75,21.25,21.27,12469,0
2012-04-10,21.57,22.05,20.55,20.77,11151,0
2012-04-11,21.19,21.7,20.84,21.45,6525,0
2012-04-12,21.43,21.8,21.02,21.36,6086,0
2012-04-13,21.19,21.21,20.61,20.92,7279,0
2012-04-16,21.02,21.55,20.62,21.26,4361,0
2012-04-17,21.4,22.02,21.37,21.8,4587,0
2012-04-18,21.8,21.8,20.9,21.1,9285,0
2012-04-19,21.24,21.34,20.48,20.48,6467,0
2012-04-20,20.9,21.2,20.57,21.05,9276,0
2012-04-23,20.67,20.99,20.63,20.69,10947,0
2012-04-24,20.64,21.1,20.64,21.1,2610,0
2012-04-25,21.26,21.8,21.08,21.78,22399,0
2012-04-26,21.74,21.91,21.74,21.91,1171,0
2012-04-27,21.99,22.45,21.68,22.19,4810,0
2012-04-30,22.07,22.18,21.5,21.97,8412,0
2012-05-01,22,22.29,20.64,20.64,9298,0
2012-05-02,20.59,20.89,20.5,20.59,7771,0
2012-05-03,20.65,20.87,20.2,20.32,9950,0
2012-05-04,20.33,20.66,19.72,19.72,9412,0
2012-05-07,19.77,20.39,19.77,20.05,4938,0
2012-05-08,19.91,20.51,19.91,20.39,4810,0
2012-05-09,19.97,20.51,19.7,20.1,7782,0
2012-05-10,20.39,20.72,19.99,20.27,10865,0
2012-05-11,20.15,20.44,20,20.44,5397,0
2012-05-14,20.2,21.08,19.99,20.6,14391,0
2012-05-15,20.68,21.29,20.2,20.28,11381,0
2012-05-16,20.5,21.36,20.38,20.42,3054,0
2012-05-17,20,20.36,19.51,19.51,8602,0
2012-05-18,19.6,20.48,18.71,19.01,11808,0
2012-05-21,19.25,20.32,19.15,20.13,16324,0
2012-05-22,20.16,20.56,19.48,19.61,3853,0
2012-05-23,19.53,20.26,19.53,20.12,6342,0
2012-05-24,20.22,20.83,20.12,20.66,12598,0
2012-05-25,20.77,21.25,20.43,20.43,3442,0
2012-05-29,20.61,21.17,20.61,21.12,2146,0
2012-05-30,20.78,20.78,20.29,20.39,4664,0
2012-05-31,20.7,20.7,20.23,20.53,14719,0
2012-06-01,20.11,20.4,19.51,19.51,7099,0
2012-06-04,19.79,20.46,19.79,20.26,10777,0
2012-06-05,20.22,20.7,20.05,20.55,10112,0
2012-06-06,20.61,21.35,20.61,21.35,4266,0
2012-06-07,21.47,21.79,21.3,21.58,10139,0
2012-06-08,21.5,21.6,21,21.28,3894,0
2012-06-11,21.41,21.53,20.86,21.03,9610,0
2012-06-12,21.27,21.54,20.79,21.4,6598,0
2012-06-13,21.24,21.55,20.66,20.72,5180,0
2012-06-14,20.71,21.64,20.71,21.64,5968,0
2012-06-15,21.49,22.18,21.49,21.9,23819,0
2012-06-18,21.47,22.15,21.47,22.06,6771,0
2012-06-19,22.02,23.43,21.57,23.43,10254,0
2012-06-20,23.19,23.19,22.25,22.72,4445,0
2012-06-21,22.2,22.68,21.41,21.44,8962,0
2012-06-22,21.7,23.39,21.5,23.28,87055,0
2012-06-25,22.9,23,22.52,22.71,7651,0
2012-06-26,22.77,23.1,22.66,22.87,7654,0
2012-06-27,23,23.11,22.79,23.11,3256,0
2012-06-28,22.86,22.86,22.3,22.45,5082,0
2012-06-29,23.03,23.53,20.77,23.53,12790,0
2012-07-02,23.21,23.59,22.1,23.56,12461,0
2012-07-03,23.5,23.88,23.04,23.88,14851,0
2012-07-05,23.5,23.84,23.109,23.78,8492,0
2012-07-06,23.41,23.41,23.32,23.33,1841,0
2012-07-09,23.41,23.65,23.13,23.22,1762,0
2012-07-10,23.41,23.69,22.56,23.45,4684,0
2012-07-11,23.37,23.45,23.06,23.12,5377,0
2012-07-12,23.02,23.89,22.7,23.8,11283,0
2012-07-13,23.81,25.08,23.61,25.08,9439,0
2012-07-16,24.83,24.84,24.5,24.59,2500,0
2012-07-17,24.5,24.5,23.83,24.2,1698,0
2012-07-18,24.88,25.53,24.88,25.53,3265,0
2012-07-19,25.51,25.51,25.21,25.22,2759,0
2012-07-20,24.91,24.91,22.87,22.87,8206,0
2012-07-23,22.75,23.63,22.6,23.05,7166,0
2012-07-24,23.15,23.15,22.79,22.98,3366,0
2012-07-25,23.33,24.59,22.93,23.65,4007,0
2012-07-26,23.96,24.07,23.64,23.98,3945,0
2012-07-27,24.02,24.879,23.83,24.01,10138,0
2012-07-30,24,24.8,23.23,23.23,2104,0
2012-07-31,23.71,23.75,22.75,23.24,3849,0
2012-08-01,23.15,24.05,22.45,22.46,15971,0
2012-08-02,22.65,23.54,22.61,23.19,5948,0
2012-08-03,23.71,25.73,23.71,25.73,5343,0
2012-08-06,25.59,26,24.75,25.76,4724,0
2012-08-07,25.31,25.52,24.49,25.14,8700,0
2012-08-08,24.8,24.8,21.49,22.6,27358,0
2012-08-09,22.615,22.82,22.301,22.82,2525,0
2012-08-10,22.63,23.33,22.63,23.2,2136,0
2012-08-13,23.27,24.57,23.1,23.43,10362,0
2012-08-14,23.25,23.25,23,23.13,702,0
2012-08-15,22.95,23.75,22.95,23.52,5145,0
2012-08-16,23.48,23.55,22.94,23.39,6539,0
2012-08-17,23.25,23.71,23.25,23.71,4748,0
2012-08-20,23.87,24.21,23.3,23.89,4092,0
2012-08-21,23.56,23.92,23.56,23.59,3380,0
2012-08-22,23.87,23.94,23.33,23.41,680,0
2012-08-23,23.75,23.75,23.44,23.44,1077,0
2012-08-24,23.37,23.82,23.37,23.82,1477,0
2012-08-27,24.22,24.52,24.02,24.28,2568,0
2012-08-28,26.56,26.56,25.06,25.1,3775,0
2012-08-29,25.19,26.31,24.73,26.31,10602,0
2012-08-30,26,26.03,25.4,25.52,1738,0
2012-08-31,25.65,27.4,25.1,25.65,6458,0
2012-09-04,25.72,25.92,24.1,25.92,5530,0
2012-09-05,26.02,26.4,25.8,26.09,10080,0
2012-09-06,26.21,27.65,26,27.09,22559,0
2012-09-07,27.15,27.15,25.57,26.9,8610,0
2012-09-10,26.69,26.78,26.5,26.68,5376,0
2012-09-11,27.02,27.02,26.19,26.6,4769,0
2012-09-12,26.75,26.78,26.44,26.61,5791,0
2012-09-13,26.75,27.74,25.76,26.83,13545,0
2012-09-14,26.8,27,26.25,26.69,12865,0
2012-09-17,26.84,26.84,24.68,24.95,11800,0
2012-09-18,24.88,24.88,23.75,24.35,8042,0
2012-09-19,24.42,24.42,23.78,24.1,8479,0
2012-09-20,23.84,23.84,23,23.06,11457,0
2012-09-21,23.63,25.05,23.2,24.92,24639,0
2012-09-24,24.74,26.39,24.58,25.58,5856,0
2012-09-25,25.91,28.05,25.91,26.52,18118,0
2012-09-26,26.4,27.2,26.4,27,14247,0
2012-09-27,27.32,28.1,27,27.6,12744,0
2012-09-28,27.38,28.35,26.45,27.88,6254,0
2012-10-01,27.32,28.24,27.32,28.1,2602,0
2012-10-02,28.21,28.37,27.7,28.2,6720,0
2012-10-03,28.18,28.38,27.81,28.12,2223,0
2012-10-04,28.37,28.47,27.6,28.43,5512,0
2012-10-05,28.49,29.35,28.33,28.62,12512,0
2012-10-08,28,28.4,28,28.12,1436,0
2012-10-09,28.08,28.08,26.99,27.05,4848,0
2012-10-10,27.31,27.32,26.94,27.28,3619,0
2012-10-11,27.94,28.25,27.57,27.78,3211,0
2012-10-12,28.34,28.34,27.62,27.62,3000,0
2012-10-15,27.75,28.57,27.75,28.35,4455,0
2012-10-16,28.55,28.89,28.27,28.65,2755,0
2012-10-17,28.64,28.9,28.5,28.76,10408,0
2012-10-18,28.63,28.835,28.31,28.35,4206,0
2012-10-19,28.04,28.6,26.6,27.1,9319,0
2012-10-22,27.19,27.32,26.02,26.5,4981,0
2012-10-23,26.31,26.95,25.71,25.79,2835,0
2012-10-24,25.95,26.39,25.77,25.85,3414,0
2012-10-25,26.45,27.1,25.94,27.1,5915,0
2012-10-26,27.02,27.1,26.64,26.93,2548,0
2012-10-31,28.14,28.14,27.31,28,4778,0
2012-11-01,27.99,28.4,27.51,28.4,27331,0
2012-11-02,28.4,28.4,25.84,25.84,16547,0
2012-11-05,25.92,26.29,25.6,25.82,5702,0
2012-11-06,26.07,26.67,25.81,26.37,6813,0
2012-11-07,26.54,26.54,23.8,23.95,12525,0
2012-11-08,24.18,24.95,23.25,23.25,15953,0
2012-11-09,23.63,23.801,23.09,23.6,20293,0
2012-11-12,23.66,24.66,23.54,24.22,5756,0
2012-11-13,24.59,26.2,24.26,24.92,7396,0
2012-11-14,24.81,26.99,23.37,23.37,9855,0
2012-11-15,23.71,23.84,23.35,23.36,8030,0
2012-11-16,23.54,24.26,23.3,23.73,8800,0
2012-11-19,24.18,25.36,23.96,25.12,4737,0
2012-11-20,24.96,24.96,24.09,24.2,9973,0
2012-11-21,24.27,25,23.85,24.66,4699,0
2012-11-23,24.83,25.36,24.63,25.36,3501,0
2012-11-26,24.66,25.16,23.65,24.35,8648,0
2012-11-27,24.72,24.72,24.01,24.01,7279,0
2012-11-28,23.91,24.22,23.77,24.08,2508,0
2012-11-29,24.96,24.98,24.8,24.98,2721,0
2012-11-30,25.15,25.95,24.93,25.85,12080,0
2012-12-03,25.24,25.85,25,25.74,5254,0
2012-12-04,25.75,26,25.13,25.41,5987,0
2012-12-05,25.18,26.2,25.18,26.2,2019,0
2012-12-06,25.039,26.05,25.039,26.05,788,0
2012-12-07,25.84,26.33,25.57,25.63,6992,0
2012-12-10,25.73,25.73,25.01,25.28,15550,0
2012-12-11,25.47,25.47,25,25.22,14756,0
2012-12-12,25.13,25.26,24.375,24.73,27669,0
2012-12-13,24.85,25.14,24.85,25.03,13863,0
2012-12-14,24.89,25.37,24.81,25.02,15303,0
2012-12-17,25.11,26.44,24.94,25.67,12971,0
2012-12-18,25.85,27.68,25.6,27.65,11079,0
2012-12-19,27.9,27.9,27.01,27.75,6609,0
2012-12-20,27.75,28.35,26.51,28.23,9307,0
2012-12-21,28.09,28.4,26.61,27.82,43644,0
2012-12-24,27.68,28.06,26.7,27.24,5319,0
2012-12-26,26.32,27.39,26.32,26.95,3711,0
2012-12-27,26.82,26.99,25.98,26.6,8469,0
2012-12-28,26.46,27.09,26.31,26.76,8135,0
2012-12-31,26.62,28.61,26.62,28.43,29973,0
2013-01-02,29.65,29.9,28.5,29.84,26963,0
2013-01-03,29.68,29.68,28.58,29.42,11893,0
2013-01-04,29.5,29.5,28.83,29.29,5832,0
2013-01-07,29.08,29.08,27.53,27.78,21686,0
2013-01-08,27.82,27.9,26.17,26.61,10318,0
2013-01-09,26.5,26.51,24.91,25.71,9356,0
2013-01-10,25.99,25.99,24.6,25.22,15788,0
2013-01-11,25.07,25.48,25,25.16,11237,0
2013-01-14,25.17,25.56,25.17,25.55,7411,0
2013-01-15,25.55,25.8,25.46,25.58,8444,0
2013-01-16,25.87,25.87,25.09,25.19,9436,0
2013-01-17,25.4,25.59,25.1,25.28,6310,0
2013-01-18,25.3,25.57,25.05,25.13,8946,0
2013-01-22,25.23,25.23,24.47,24.98,22612,0
2013-01-23,25.02,25.3,24.75,24.81,29996,0
2013-01-24,25,25.62,25,25.51,2649,0
2013-01-25,25.76,25.79,25.03,25.05,16207,0
2013-01-28,25.27,25.9,24.73,25.83,10831,0
2013-01-29,25.73,26.1,24.91,25.92,10183,0
2013-01-30,25.75,26.14,25.28,25.5,14725,0
2013-01-31,25.68,26.49,25.41,25.77,3167,0
2013-02-01,26.21,26.21,25.33,25.92,7342,0
2013-02-04,25.52,26.13,25.52,25.96,6503,0
2013-02-05,26.57,27.2,25.92,26.85,2755,0
2013-02-06,26.73,26.73,25.36,26,11527,0
2013-02-07,26.05,26.49,25.12,26.46,22051,0
2013-02-08,26.68,27.72,26.56,27.4,6580,0
2013-02-11,27.5,27.5,27.01,27.18,3980,0
2013-02-12,27.31,27.485,27,27.37,4111,0
2013-02-13,27.5,27.5,27.17,27.17,1430,0
2013-02-14,27.01,27.35,27,27.35,2728,0
2013-02-15,27.12,27.5,27.12,27.34,2834,0
2013-02-19,27.5,27.5,27.25,27.49,2688,0
2013-02-20,27.31,27.31,26.79,26.88,18697,0
2013-02-21,26.74,27.32,26.28,27.32,3327,0
2013-02-22,27.46,27.46,26.66,27.44,5490,0
2013-02-25,27.6,27.64,26.52,26.89,10360,0
2013-02-26,26.72,27.45,26.72,27.24,3520,0
2013-02-27,27.41,27.41,26.945,27.1,8593,0
2013-02-28,27.06,27.25,26.81,27.18,7317,0
2013-03-01,26.78,27.4,26.72,27.26,6924,0
2013-03-04,27.18,27.55,27.12,27.14,14185,0
2013-03-05,27.38,27.45,26.82,27.12,8402,0
2013-03-06,27.18,27.3,26.96,27.18,7167,0
2013-03-07,27.13,27.33,27.01,27.32,3732,0
2013-03-08,27.63,27.63,27.02,27.02,5718,0
2013-03-11,26.97,27.29,26.97,27.29,3610,0
2013-03-12,26.92,27.08,26.65,26.92,16831,0
2013-03-13,26.99,27.24,26.9,27.24,34200,0
2013-03-14,27.39,27.45,26.01,27.45,5662,0
2013-03-15,27.43,27.45,26.955,27.37,19630,0
2013-03-18,27.08,27.4,27.08,27.21,4613,0
2013-03-19,27.19,27.37,26.98,27.08,4247,0
2013-03-20,27.1,27.91,27.1,27.91,8104,0
2013-03-21,27.7,27.7,27.32,27.43,7209,0
2013-03-22,27.48,28.81,27.48,27.69,4193,0
2013-03-25,27.96,28.08,27.4,28.01,6466,0
2013-03-26,28.18,28.78,28.15,28.74,6939,0
2013-03-27,28.46,29.092,27.59,28.12,5946,0
2013-03-28,28.18,30,27.82,27.82,5056,0
2013-04-01,27.33,27.7,26.61,26.96,13720,0
2013-04-02,27.17,27.17,26.75,26.8,3270,0
2013-04-03,27,27.08,26.77,26.8,4534,0
2013-04-04,26.98,27.05,26.9,27.05,1760,0
2013-04-05,26.9,27.1,26.67,27,5515,0
2013-04-08,27.14,27.17,26.67,27.17,3842,0
2013-04-09,27.14,27.14,26.62,26.76,13732,0
2013-04-10,26.72,27.4,26.72,27.18,5838,0
2013-04-11,27.45,27.45,27.1,27.24,2756,0
2013-04-12,27.3,27.46,26.87,27.11,3128,0
2013-04-15,26.96,27.05,26.53,26.56,14234,0
2013-04-16,27.23,27.25,26.88,27.14,4167,0
2013-04-17,26.95,29.69,26.83,27.2,16653,0
2013-04-18,27.37,27.59,27.09,27.09,8129,0
2013-04-19,27.13,27.45,27.08,27.39,6185,0
2013-04-22,27.1,27.59,26.78,27.12,5347,0
2013-04-23,27.35,27.6,27.24,27.58,3614,0
2013-04-24,27.52,27.52,27.23,27.46,5344,0
2013-04-25,27.54,28.42,27.54,28.1,6967,0
2013-04-26,27.99,28.21,27.68,28.05,10708,0
2013-04-29,27.98,28.57,27.82,28.56,3147,0
2013-04-30,28.69,29.04,27.331,28.95,7688,0
2013-05-01,28.9,28.9,26.3,26.69,25412,0
2013-05-02,26.79,27.85,26.79,27.49,5342,0
2013-05-03,28.2,28.93,27.9,28.89,5167,0
2013-05-06,28.8,28.97,28.28,28.5,12138,0
2013-05-07,28.64,28.83,28.3,28.6,7109,0
2013-05-08,28.44,28.76,28.44,28.76,1601,0
2013-05-09,28.61,28.9,28.33,28.61,10337,0
2013-05-10,28.55,28.75,27.6,28.7,2581,0
2013-05-13,28.42,28.96,28.42,28.51,5117,0
2013-05-14,28.39,29,28.39,28.95,4609,0
2013-05-15,28.73,28.97,28.63,28.89,2165,0
2013-05-16,28.97,29.03,28.71,28.8,2239,0
2013-05-17,28.96,29.25,28.84,29.05,14807,0
2013-05-20,28.68,29.47,28.68,29.47,5419,0
2013-05-21,29.46,29.57,29.05,29.4,6022,0
2013-05-22,29.35,29.52,29.01,29.04,4127,0
2013-05-23,28.51,29.27,28.51,29.11,3858,0
2013-05-24,29.01,29.62,28.6,29.34,2582,0
2013-05-28,29.82,30.38,29.42,29.91,13833,0
2013-05-29,29.3,29.65,28.91,29.04,6905,0
2013-05-30,29.11,29.24,28.51,29.24,4053,0
2013-05-31,28.94,29.57,28.79,28.98,2942,0
2013-06-03,29.02,30.3,28.6,29.94,21219,0
2013-06-04,29.87,30.18,29.55,30.01,9085,0
2013-06-05,29.79,29.86,29.11,29.15,4641,0
2013-06-06,29.22,29.45,29.03,29.18,5408,0
2013-06-07,29.48,29.57,28.71,29.57,4920,0
2013-06-10,29.51,29.7,29.35,29.65,1500,0
2013-06-11,29.23,29.94,29.23,29.6,2284,0
2013-06-12,29.87,29.87,29.37,29.37,4007,0
2013-06-13,29.6,30.01,29.29,30.01,2644,0
2013-06-14,29.77,29.9,29.36,29.43,5396,0
2013-06-17,29.79,29.98,29.51,29.8,7211,0
2013-06-18,29.79,30.49,29.3,30.44,8093,0
2013-06-19,30.02,30.27,29.52,29.52,14334,0
2013-06-20,29.16,29.45,28.96,29.2,7451,0
2013-06-21,29.38,29.78,29.28,29.78,20669,0
2013-06-24,29.41,29.64,29.16,29.49,5916,0
2013-06-25,29.81,29.99,29.43,29.87,11765,0
2013-06-26,30,30.48,29.5,29.63,18426,0
2013-06-27,29.86,30.14,29.72,30.07,12501,0
2013-06-28,29.91,30.29,29.54,30.04,53813,0
2013-07-01,30.18,30.23,29.906,30.04,15280,0
2013-07-02,30.42,30.43,29.55,30.35,11084,0
2013-07-03,30,30.29,29.85,30.17,6753,0
2013-07-05,30.5,30.5,29.93,30.2,15635,0
2013-07-08,30.25,30.49,29.81,30.49,7675,0
2013-07-09,30.5,30.98,30.33,30.98,11779,0
2013-07-10,30.93,32.28,30.85,32.1,10528,0
2013-07-11,32.5,34.51,32.43,34.51,10156,0
2013-07-12,34.51,35.14,34.05,35.01,8296,0
2013-07-15,34.9,36.4,34.9,35.91,10301,0
2013-07-16,35.85,36.28,35.44,36.19,5433,0
2013-07-17,36.42,36.42,34.71,34.84,13055,0
2013-07-18,35.11,35.77,34.8,35.54,10735,0
2013-07-19,35.47,36.07,35.29,35.79,17516,0
2013-07-22,35.64,36.1,35.42,35.83,15550,0
2013-07-23,35.61,35.97,35.57,35.85,8892,0
2013-07-24,36.35,36.44,35.4,35.49,13290,0
2013-07-25,34.95,35.77,34.95,35.77,11721,0
2013-07-26,35.41,35.555,34.17,34.96,11076,0
2013-07-29,34.75,37.014,34.12,34.73,8727,0
2013-07-30,34.85,34.85,33.802,33.84,5111,0
2013-07-31,33.89,34.91,33.41,34.45,17550,0
2013-08-01,34.43,35,34.1,34.58,7105,0
2013-08-02,34.32,34.32,33.26,33.59,4621,0
2013-08-05,33.52,33.52,32.83,33.08,6699,0
2013-08-06,32.82,32.82,31.88,32.1,4090,0
2013-08-07,32.38,32.73,32.11,32.11,2852,0
2013-08-08,32.4,32.4,31,31.19,5414,0
2013-08-09,31.18,31.69,31.15,31.25,3318,0
2013-08-12,31.23,31.3,30.67,31.18,2270,0
2013-08-13,31.01,31.4,31.01,31.37,1977,0
2013-08-14,31.36,31.38,31.1,31.1,4628,0
2013-08-15,30.82,31.2,29.931,30.12,7757,0
2013-08-16,29.93,30.37,29.82,30,14868,0
2013-08-19,29.96,30.4,29.17,30.09,9697,0
2013-08-20,30.51,30.77,29.94,30.43,7299,0
2013-08-21,30.32,30.86,30.17,30.48,3298,0
2013-08-22,30.6,32.1,30.6,31.65,3367,0
2013-08-23,31.58,34.78,30.53,33.65,5960,0
2013-08-26,33.85,34,33.32,33.48,2045,0
2013-08-27,33,33.63,31.64,32.03,7857,0
2013-08-28,32.19,32.4,31.7,31.84,5920,0
2013-08-29,31.5,32.26,31.5,32.26,3309,0
2013-08-30,32.1,32.1,30.7,31.02,7593,0
2013-09-03,31.39,31.84,31.06,31.29,7388,0
2013-09-04,31.1,31.5,31.01,31.08,7047,0
2013-09-05,31.12,31.69,31,31.19,4047,0
2013-09-06,31.27,31.27,30.57,30.93,3721,0
2013-09-09,31.5,31.96,30.91,31.83,2897,0
2013-09-10,32.09,32.45,31.98,32.17,5509,0
2013-09-11,31.8,32.5,31.8,31.94,9379,0
2013-09-12,31.94,32.1,31.63,31.75,9252,0
2013-09-13,31.94,32.87,31.5,31.89,3635,0
2013-09-16,32.31,32.9,32.1,32.58,6110,0
2013-09-17,32.59,33.23,32.22,32.96,6971,0
2013-09-18,33.49,33.7,32.69,33.31,8882,0
2013-09-19,33.41,33.79,32.79,33.17,1661,0
2013-09-20,33.3,34.5,33.3,34.47,15094,0
2013-09-23,34.6,35.09,34,34.99,8102,0
2013-09-24,35.02,35.67,34.02,34.96,8041,0
2013-09-25,34.24,35.35,34.24,34.7,3900,0
2013-09-26,34.78,35.73,34.5,34.51,6168,0
2013-09-27,34.28,34.6,33.78,33.78,3600,0
2013-09-30,33.3,34,33.18,33.83,13800,0
2013-10-01,33.61,34.33,33.61,34.24,12600,0
2013-10-02,33.85,34.54,33.56,33.84,8700,0
2013-10-03,33.67,34.39,33.53,33.75,14959,0
2013-10-04,33.66,34.49,33.66,33.92,3844,0
2013-10-07,33.67,34.33,33.6,33.82,7300,0
2013-10-08,33.54,33.86,33.25,33.56,10600,0
2013-10-09,33.78,34.13,33.36,33.88,11500,0
2013-10-10,34.41,35,34.21,35,8000,0
2013-10-11,34.95,37,34.95,37,6800,0
2013-10-14,36.65,38.23,36.65,38.23,9500,0
2013-10-15,38.3,39.1,38,38.61,12600,0
2013-10-16,38.77,40,38.77,39.57,13400,0
2013-10-17,39.5,40.35,38.71,38.86,14000,0
2013-10-18,39.28,39.75,38.71,39.53,17700,0
2013-10-21,39.5,40,38.97,39.59,5600,0
2013-10-22,39.99,40.09,39.4,39.56,13200,0
2013-10-23,39.49,39.87,38.72,39.01,10600,0
2013-10-24,39.3,39.3,38.5,38.93,8900,0
2013-10-25,38.9,39,38.18,38.51,8500,0
2013-10-28,38.71,38.8,37.92,38.34,7500,0
2013-10-29,38.35,38.6,37.1,37.45,19100,0
2013-10-30,36.8,37.71,36.8,37.07,10000,0
2013-10-31,37.15,37.64,35.58,36.97,14948,0
2013-11-01,36.7,37.3,34.41,34.87,20000,0
2013-11-04,35.18,35.28,34.54,34.65,8500,0
2013-11-05,35.34,35.34,34.21,34.83,1000,0
2013-11-06,34.96,35.68,34.64,35.3,7044,0
2013-11-07,35.38,35.6,35,35.38,6000,0
2013-11-08,35.35,36.46,35.35,36.34,8384,0
2013-11-11,36.17,36.8,36.17,36.44,6600,0
2013-11-12,36.39,40.1,36,36.13,11500,0
2013-11-13,36.55,36.81,35.7,36.8,12400,0
2013-11-14,36.64,37.63,36.27,36.33,8200,0
2013-11-15,36.27,37.7,36.27,37.1,11510,0
2013-11-18,37.37,37.37,36.42,36.62,13800,0
2013-11-19,36.73,37.17,36.7,37.03,2300,0
2013-11-20,37.2,37.75,36.78,37.17,14100,0
2013-11-21,37.25,38,37.1,38,14164,0
2013-11-22,37.75,40.83,37.65,40.61,10300,0
2013-11-25,40.38,41.59,39.76,40.11,17225,0
2013-11-26,40.63,41.2,39,40.01,12900,0
2013-11-27,40.04,41.4,39.77,41.28,11786,0
2013-11-29,41.61,42.88,41,42.76,5078,0
2013-12-02,42.46,42.8,41.28,41.34,13321,0
2013-12-03,41.8,41.8,40.9,41.03,5900,0
2013-12-04,41.79,41.79,40.91,41.39,4700,0
2013-12-05,41.79,41.79,40.1,40.84,7600,0
2013-12-06,41.13,41.79,40.26,40.47,9100,0
2013-12-09,40.9,40.9,40.26,40.5,13300,0
2013-12-10,40.25,40.8,39.61,40.04,16000,0
2013-12-11,40.4,40.69,36.25,36.74,22597,0
2013-12-12,36.66,36.71,35.05,36.46,21800,0
2013-12-13,36.61,36.67,36,36.67,10100,0
2013-12-16,36.67,37.5,36.6,37.43,19300,0
2013-12-17,37.39,37.39,36.3,36.67,13300,0
2013-12-18,36.67,36.9,35.5,36.9,17336,0
2013-12-19,36.74,37,36.06,36.69,6643,0
2013-12-20,36.86,39.88,36.86,38.93,33000,0
2013-12-23,39,40.45,38.5,40.44,8500,0
2013-12-24,40.44,41.22,40.4,40.73,6946,0
2013-12-26,40.82,41.53,40.52,41.2,10300,0
2013-12-27,41.38,41.41,40.21,41.03,15283,0
2013-12-30,40.9,41.42,40.8,41.12,5100,0
2013-12-31,41.34,41.7,41.05,41.51,8500,0
2014-01-02,41.32,41.33,40.5,40.61,12145,0
2014-01-03,40.89,41.5,40.41,40.8,25745,0
2014-01-06,40.9,41,39.85,40.3,10715,0
2014-01-07,40.5,41.18,40.49,40.87,6300,0
2014-01-08,40.86,41.16,39.78,40.27,10900,0
2014-01-09,40.43,40.5,39.6,39.65,4500,0
2014-01-10,39.69,40,38.73,39.3,9643,0
2014-01-13,39.31,39.31,36.76,37.46,13200,0
2014-01-14,37.69,38.75,37.51,38.73,13069,0
2014-01-15,38.67,40.78,38.67,40.49,11700,0
2014-01-16,40.21,40.21,38.89,39.35,5200,0
2014-01-17,39.18,39.18,38.09,39,6600,0
2014-01-21,39.3,39.32,38.55,39.17,8568,0
2014-01-22,38.95,40.18,38.58,40.18,16223,0
2014-01-23,39.81,40.39,39.49,39.95,13900,0
2014-01-24,39.94,39.94,39,39.09,10500,0
2014-01-27,39.39,39.72,38.7,38.8,10300,0
2014-01-28,38.72,38.8,35.9,36.73,35700,0
2014-01-29,36.27,37.89,35.6,36.36,15720,0
2014-01-30,37.44,37.72,36.34,36.88,26500,0
2014-01-31,36.08,37.9,35.75,36.48,26700,0
2014-02-03,36.4,36.7,35.38,36.4,19747,0
2014-02-04,36,37.77,36,36.31,11810,0
2014-02-05,36.05,37.55,35.48,35.79,25819,0
2014-02-06,36.07,37.07,35.3,36.09,24781,0
2014-02-07,36.79,36.9,35.99,36.81,35457,0
2014-02-10,36.59,37.18,35.53,35.89,10138,0
2014-02-11,35.9,36.2,35.86,35.89,5728,0
2014-02-12,35.77,35.81,34.61,35.23,13832,0
2014-02-13,34.79,35.74,34.79,35.14,16144,0
2014-02-14,35.15,35.52,35.09,35.5,4808,0
2014-02-18,35.5,35.83,34.9,35.83,12154,0
2014-02-19,35.8,36.63,35.31,35.73,15541,0
2014-02-20,36.39,36.39,35.73,35.86,3033,0
2014-02-21,36.11,36.765,34.76,35.27,42815,0
2014-02-24,35.16,35.75,32.62,35.35,16991,0
2014-02-25,35.9,36.08,35.68,35.68,4589,0
2014-02-26,34.44,35.965,34.44,35.33,3557,0
2014-02-27,34.75,36.026,34.75,35.48,8868,0
2014-02-28,35.56,35.71,35.25,35.65,6162,0
2014-03-03,35.13,35.44,34.45,35.3,4957,0
2014-03-04,35.92,37.91,35.46,37.47,25358,0
2014-03-05,37.53,38.273,36.988,37.75,10125,0
2014-03-06,37.48,38.36,36.65,37.99,4966,0
2014-03-07,38.31,38.31,37.58,37.58,2556,0
2014-03-10,37.95,38,36.832,38,4442,0
2014-03-11,37.95,37.95,36.154,36.54,11407,0
2014-03-12,36.22,37.04,36.22,36.94,5936,0
2014-03-13,37.156,37.156,36.31,36.49,5811,0
2014-03-14,36.99,37.09,35.93,35.93,7710,0
2014-03-17,36.35,37.2,36,36.48,14762,0
2014-03-18,36.58,37,36.29,36.98,10269,0
2014-03-19,37.11,37.11,35.415,36.22,6914,0
2014-03-20,36.3,37.12,36.3,36.52,2796,0
2014-03-21,36.231,36.83,35.81,36.66,14816,0
2014-03-24,36.77,36.77,35.9,36.33,7444,0
2014-03-25,36,36.76,36,36.19,4796,0
2014-03-26,36.62,36.79,35.49,35.49,11300,0
2014-03-27,35.75,36.12,35.4,35.4,17517,0
2014-03-28,35.75,36.37,35.07,35.24,7713,0
2014-03-31,35.78,36.13,35.55,36.05,9836,0
2014-04-01,36.34,37.04,36.33,36.79,6718,0
2014-04-02,37.14,37.53,36.98,37.3,2326,0
2014-04-03,37.27,37.519,36.22,36.63,4354,0
2014-04-04,37.02,37.33,36.25,36.26,9495,0
2014-04-07,36.98,36.98,35.02,35.7,11762,0
2014-04-08,35.93,36.55,35.78,36.21,10117,0
2014-04-09,36.2,36.68,35.23,36.28,10627,0
2014-04-10,36.39,36.39,35.4,35.6,10278,0
2014-04-11,35.6,35.75,34.7,35.15,10873,0
2014-04-14,35.22,35.9,34.66,35.6,10643,0
2014-04-15,35.5,35.7,34.29,35.2,7646,0
2014-04-16,35.4,36.32,35.06,35.93,6455,0
2014-04-17,35.69,36.95,35.05,36.72,16676,0
2014-04-21,36.6,37.54,36.24,36.66,8075,0
2014-04-22,36.87,37.55,36.76,37.29,7398,0
2014-04-23,37.4,37.4,36.61,36.75,16636,0
2014-04-24,36.99,36.99,36,36.14,3989,0
2014-04-25,35.81,36.256,35.2,35.4,16782,0
2014-04-28,35.54,36.07,34.47,35.71,10693,0
2014-04-29,35.78,36.1,32.51,35.44,11935,0
2014-04-30,35.15,35.4,33.99,34.88,17275,0
2014-05-01,34.77,35.04,33.88,34.15,19355,0
2014-05-02,33.96,34.84,33.85,34.16,8986,0
2014-05-05,34.37,34.37,33.5,33.53,13414,0
2014-05-06,34.24,34.24,32.58,32.96,14052,0
2014-05-07,33.71,35.55,32.66,33.26,19712,0
2014-05-08,33.9,34.68,32.63,32.77,19271,0
2014-05-09,32.6,33.8,32.39,33.28,18052,0
2014-05-12,33.84,35,33.1,34.44,15766,0
2014-05-13,34.5,35.72,34.381,35,32334,0
2014-05-14,35,35,33.37,33.37,15822,0
2014-05-15,33.35,33.53,30.38,31.35,26536,0
2014-05-16,31.34,31.4,30.37,31.2,15974,0
2014-05-19,30.5,32.13,30.5,32.13,14716,0
2014-05-20,31.88,31.9,30.2,31.26,20262,0
2014-05-21,31.57,32.8,31.5,32.12,13403,0
2014-05-22,32.3,33.59,32.3,33.11,10741,0
2014-05-23,33.23,34.39,33.23,34.39,6430,0
2014-05-27,34.7,35.15,34.04,34.28,12806,0
2014-05-28,34.11,34.55,33.84,34.22,12016,0
2014-05-29,34.62,34.63,34.01,34.1,3635,0
2014-05-30,34.25,34.3,33.53,33.97,9096,0
2014-06-02,33.89,33.89,32.12,32.61,10453,0
2014-06-03,32.75,32.75,31.58,31.94,9540,0
2014-06-04,31.89,32.39,31.5,31.86,7853,0
2014-06-05,32.52,33.78,31.64,33.74,12667,0
2014-06-06,34.02,34.71,33.97,34.51,5139,0
2014-06-09,34.66,34.77,33.42,34.63,19443,0
2014-06-10,34.15,34.84,34.15,34.38,3600,0
2014-06-11,34.2,34.41,33.23,33.5,4574,0
2014-06-12,34.7,34.7,33.02,33.5,9198,0
2014-06-13,33.98,33.98,32.83,33.2,3380,0
2014-06-16,33.14,33.47,32.15,32.7,5475,0
2014-06-17,32.6,33.47,32.55,33.28,10398,0
2014-06-18,33.98,33.98,32.63,33.1,8170,0
2014-06-19,33.36,33.48,32.92,33.24,9119,0
2014-06-20,33.45,33.99,33,33.5,28443,0
2014-06-23,31.2,33.43,31.2,33.01,3811,0
2014-06-24,33.01,33.57,32.86,32.86,14156,0
2014-06-25,32.69,33.46,32.02,33.17,6680,0
2014-06-26,33.688,33.688,32.82,33.34,12061,0
2014-06-27,33.11,34.71,33.05,34.35,31327,0
2014-06-30,35.05,35.05,34.07,34.97,7582,0
2014-07-01,34.61,35.97,34,35.6,21051,0
2014-07-02,35.49,36.35,35.32,35.92,9500,0
2014-07-03,35.99,36.14,35.08,35.4,9155,0
2014-07-07,35.42,35.98,34.34,35.65,10728,0
2014-07-08,36.21,36.21,34.4,35.05,17150,0
2014-07-09,34.32,35.71,34.32,35.57,2440,0
2014-07-10,34.92,35.33,34.24,34.91,12063,0
2014-07-11,34.78,35.2,34.17,34.4,5693,0
2014-07-14,34.5,35.32,34.5,35.04,10811,0
2014-07-15,35.55,35.93,34.62,35.07,15282,0
2014-07-16,35.02,35.6,34.89,35.19,5417,0
2014-07-17,34.89,35.66,33.35,33.43,15540,0
2014-07-18,33.34,35.31,33.34,34.76,16353,0
2014-07-21,34.61,34.61,33.93,33.96,3085,0
2014-07-22,34.17,34.66,33.715,34.29,5900,0
2014-07-23,34.29,34.42,34.16,34.35,3889,0
2014-07-24,34.21,34.46,33.75,34,6988,0
2014-07-25,33.65,33.88,33.62,33.76,10864,0
2014-07-28,33.77,34.22,33.46,33.87,4938,0
2014-07-29,33.87,34.18,33.56,33.56,8849,0
2014-07-30,33.98,34.45,33.62,34.3,17350,0
2014-07-31,33.83,33.83,33.01,33.26,11327,0
2014-08-01,33.34,33.61,33.01,33.26,9066,0
2014-08-04,33.47,35.47,33.21,34.79,14899,0
2014-08-05,33.7,35.34,33.26,33.7,10318,0
2014-08-06,34.01,34.87,33.3,34.6,7942,0
2014-08-07,34.5,34.72,33.5,34.3,6775,0
2014-08-08,34.27,35.4,34.27,35.27,5215,0
2014-08-11,35.76,35.9,34.8,35.74,18304,0
2014-08-12,35.37,36.82,34.343,36.08,14307,0
2014-08-13,36.62,36.69,35.99,36.59,7711,0
2014-08-14,36.48,37,36,36.78,7173,0
2014-08-15,36.88,36.88,35.7,36.32,12363,0
2014-08-18,36.73,36.73,36.3,36.6,6635,0
2014-08-19,36.19,36.74,36.17,36.56,6931,0
2014-08-20,36.61,36.9,36.21,36.65,6892,0
2014-08-21,36.75,36.9,36.51,36.84,8337,0
2014-08-22,36.65,36.9,35.99,36.69,9500,0
2014-08-25,36.78,38.46,36.78,36.92,4905,0
2014-08-26,37.08,37.7,36,36,16249,0
2014-08-27,35.75,37.03,35.64,36,20439,0
2014-08-28,35.81,36.16,35.01,35.39,5223,0
2014-08-29,35.61,36.07,34.03,34.69,19459,0
2014-09-02,34.84,36.9,34.7,36,22784,0
2014-09-03,36.16,36.26,34.85,35.26,13198,0
2014-09-04,35.76,35.8,35.04,35.19,5807,0
2014-09-05,35.14,35.78,35.12,35.55,10767,0
2014-09-08,35.31,35.59,35.02,35.53,3718,0
2014-09-09,35.58,35.92,34.73,35.32,17243,0
2014-09-10,34.5,36,34.5,35.69,16443,0
2014-09-11,35.3,35.82,35.11,35.7,22268,0
2014-09-12,35.21,35.58,34.82,34.82,9983,0
2014-09-15,36.18,36.25,34.52,35.56,16151,0
2014-09-16,36.26,36.63,35.14,35.63,28771,0
2014-09-17,35.75,35.96,34.51,35.05,9818,0
2014-09-18,35.33,36.18,35.19,35.22,6394,0
2014-09-19,36.28,36.35,34.91,35.73,28875,0
2014-09-22,35.36,35.51,34.53,34.63,11709,0
2014-09-23,34.5,35.39,33.35,33.6,11216,0
2014-09-24,33.61,34.62,33.61,34.42,5442,0
2014-09-25,34.21,34.31,33.7,33.73,11067,0
2014-09-26,33.77,34.26,33.75,33.98,9568,0
2014-09-29,33.47,34.59,33.47,34.08,17245,0
2014-09-30,33.53,34.24,33.53,33.92,18541,0
2014-10-01,33.79,34.44,33.055,33.75,17993,0
2014-10-02,34.74,34.8,33.75,33.98,6568,0
2014-10-03,34.35,34.35,33.57,34.33,6685,0
2014-10-06,34.95,35.25,33.95,34.91,10514,0
2014-10-07,35.4,35.4,34.07,34.53,16491,0
2014-10-08,34.05,36.08,33.58,35.62,13420,0
2014-10-09,35.48,36.32,34.02,34.04,36183,0
2014-10-10,33.92,35.008,33.92,34.21,20817,0
2014-10-13,34.45,34.88,33.8,34.42,9633,0
2014-10-14,34.66,35.88,34.66,35.34,19409,0
2014-10-15,34.62,36.11,34.3,35.85,16934,0
2014-10-16,36.44,38.14,35.17,37.81,10831,0
2014-10-17,38.36,38.36,36.19,37.22,20237,0
2014-10-20,37.17,38.16,36.06,36.89,30629,0
2014-10-21,37.25,39.04,36.6,37.71,20700,0
2014-10-22,37.07,38.01,37.07,37.74,9344,0
2014-10-23,39.981,39.981,37.95,38.25,11846,0
2014-10-24,38.37,38.37,37.65,37.98,23353,0
2014-10-27,37.89,38.21,37.45,37.76,2894,0
2014-10-28,38.15,39.36,36.1,38.75,25705,0
2014-10-29,38.65,39.49,38.23,38.91,11698,0
2014-10-30,38.95,41.7,38.05,41.66,22719,0
2014-10-31,41.85,42.55,40.72,42.36,22612,0
2014-11-03,42.01,42.01,41.02,41.44,10618,0
2014-11-04,41.45,42.13,40.38,41.45,15448,0
2014-11-05,41.96,42.28,40.53,40.79,13025,0
2014-11-06,39,40.99,39,40.8,11522,0
2014-11-07,40.63,40.63,39.61,40.04,6768,0
2014-11-10,39.27,40.74,38.89,40.73,15787,0
2014-11-11,40.46,40.66,38.87,39.89,14134,0
2014-11-12,39.21,39.91,39.15,39.72,24521,0
2014-11-13,39.53,39.53,38.9,39.25,11353,0
2014-11-14,39.06,39.82,38.98,39.4,9712,0
2014-11-17,38.93,39.87,38.9,38.91,9729,0
2014-11-18,38.9,38.9,38.18,38.42,15531,0
2014-11-19,36.63,37.62,35.96,36.64,26125,0
2014-11-20,36.13,36.62,35.61,36.41,3419,0
2014-11-21,37.12,37.53,35.96,37.06,16994,0
2014-11-24,37.53,37.53,36.74,37.5,11923,0
2014-11-25,37.55,39.3,37.55,38.3,12722,0
2014-11-26,37.95,39.05,37.68,38.27,7233,0
2014-11-28,37.65,38.12,37.65,37.68,3675,0
2014-12-01,39.01,39.01,35.13,35.69,24815,0
2014-12-02,36.12,37.11,35.81,36.92,6301,0
2014-12-03,36.57,37.06,35.72,35.89,11452,0
2014-12-04,36.89,37.56,35.7,36.12,11411,0
2014-12-05,34.05,42.19,34.05,42.19,8400,0
2014-12-08,38.44,40.41,36.75,38.26,13320,0
2014-12-09,37.67,37.69,36.44,37.5,7393,0
2014-12-10,37.22,37.319,35.56,35.89,12497,0
2014-12-11,35.9,37.148,35.88,36.09,12834,0
2014-12-12,36.8,37.69,35.49,35.61,6033,0
2014-12-15,35.81,36.572,35.53,36.17,19526,0
2014-12-16,35.71,37.63,35.13,37.22,13345,0
2014-12-17,37.05,38.58,36.7,38.24,25124,0
2014-12-18,39.13,40.2,37.66,39.99,9184,0
2014-12-19,39.82,40.59,39.82,40.43,28828,0
2014-12-22,40.32,40.32,39.81,39.81,4802,0
2014-12-23,39.85,39.85,37.28,38.68,6399,0
2014-12-24,39,39,38.49,38.75,1600,0
2014-12-26,38.85,39.73,38.85,39.68,7612,0
2014-12-29,39.7,39.7,39.16,39.56,4095,0
2014-12-30,39.12,39.5,38.86,39.5,2153,0
2014-12-31,39.4,39.41,37.48,39.21,9079,0
2015-01-02,39.15,39.99,37.51,38.91,3240,0
2015-01-05,38.55,38.55,37.47,38,9554,0
2015-01-06,38,38,36.09,37.35,16792,0
2015-01-07,39.99,39.99,38.22,39.1,5030,0
2015-01-08,39.19,39.98,38.44,39.5,8345,0
2015-01-09,39.47,39.96,38.05,38.29,11799,0
2015-01-12,37.51,38.75,37.5,38.08,5591,0
2015-01-13,40.1,40.1,38,38.47,8628,0
2015-01-14,37.83,38.86,37.83,38,18298,0
2015-01-15,40,40,37.45,37.64,4954,0
2015-01-16,37.53,38.67,37.48,38.36,6497,0
2015-01-20,38.37,38.97,36.81,38,6100,0
2015-01-21,37.01,37.25,37.01,37.25,1300,0
2015-01-22,36.55,37.73,36.55,37.45,7372,0
2015-01-23,37.35,37.35,36.51,37.16,3659,0
2015-01-26,37,37,36.6,36.74,1884,0
2015-01-27,36.3,37.05,36.3,36.68,3790,0
2015-01-28,36.54,36.54,34.53,35.49,14165,0
2015-01-29,35.46,37.25,35.46,36.72,7054,0
2015-01-30,36.28,37.95,35.8,36.2,10443,0
2015-02-02,32.65,33.63,29.97,30.85,13252,0
2015-02-03,29.81,32.72,29.81,32.11,12571,0
2015-02-04,31.75,33.49,31.75,33.09,7534,0
2015-02-05,32.69,34.46,31.73,33.55,6454,0
2015-02-06,34,34.25,33.26,33.6,6453,0
2015-02-09,33.63,34.16,33.56,33.56,4210,0
2015-02-10,33.55,33.55,32.03,32.56,23736,0
2015-02-11,31.15,33.5,31.15,32.74,3135,0
2015-02-12,32.67,32.77,32.25,32.66,2409,0
2015-02-13,32.15,33.6,32,32.25,8574,0
2015-02-17,32.25,32.25,31.45,31.62,16055,0
2015-02-18,31.51,31.99,31.15,31.46,6918,0
2015-02-19,31.2,31.55,30.36,30.74,11745,0
2015-02-20,30.74,30.92,29.8,30.02,11424,0
2015-02-23,30.1,30.1,29.35,29.39,7528,0
2015-02-24,29.74,30.97,29.59,29.59,7566,0
2015-02-25,29.75,31.2,29.74,30.28,6694,0
2015-02-26,30.29,30.39,29.16,30.1,7713,0
2015-02-27,30,31.88,30,30.51,8162,0
2015-03-02,30.45,32.24,30.45,31.83,4700,0
2015-03-03,30.96,31.32,30.55,30.55,3000,0
2015-03-04,31.39,31.39,30.37,30.37,1900,0
2015-03-05,31.89,31.89,30.5,31.66,4400,0
2015-03-06,31.5,32.53,31.33,31.33,8200,0
2015-03-09,31.48,32.77,31.48,32.39,4400,0
2015-03-10,31.69,32.3,31.62,31.86,4200,0
2015-03-11,32.1,33.45,32,32.19,3500,0
2015-03-12,32.6,32.6,31.87,32.05,12000,0
2015-03-13,32.02,32.88,32.02,32.15,5000,0
2015-03-16,32.15,32.15,31.61,32.02,4800,0
2015-03-17,32,32.06,31.1,31.77,7000,0
2015-03-18,32.01,35.73,30.71,33,21800,0
2015-03-19,34.5,34.5,31.81,32.08,15300,0
2015-03-20,32.12,33.06,32.12,33,16100,0
2015-03-23,33.18,34.65,33.11,34,10300,0
2015-03-24,34.33,34.85,33,33.53,7800,0
2015-03-25,34.01,35.2,34.01,34.5,8900,0
2015-03-26,35.59,35.59,34.75,34.81,4500,0
2015-03-27,34.83,35,34.56,34.9,4300,0
2015-03-30,34.9,36.29,34.9,36.05,6800,0
2015-03-31,35.25,36.4,35.25,36.4,6784,0
2015-04-01,35.97,36.6,35.64,36.55,11600,0
2015-04-02,36.2,36.64,35.85,36.45,7200,0
2015-04-06,36.42,37.88,36.2,37.22,4300,0
2015-04-07,36.49,37.02,36.49,36.8,9166,0
2015-04-08,36.55,37.41,36.55,37.39,16100,0
2015-04-09,37,37.25,36.55,36.99,16063,0
2015-04-10,36.99,36.99,34.4,34.71,19500,0
2015-04-13,35.79,35.86,34.5,34.57,11100,0
2015-04-14,34.51,34.68,34.25,34.47,5100,0
2015-04-15,34.11,35.53,34.11,35.04,2560,0
2015-04-16,36.02,36.02,35.21,35.23,1443,0
2015-04-17,34.94,34.94,34,34.02,5500,0
2015-04-20,34.02,35.52,34.02,35.52,5866,0
2015-04-21,36.2,36.2,34.81,35.03,4837,0
2015-04-22,34.87,34.87,34.87,34.87,287,0
2015-04-23,35.6,35.99,35.6,35.99,1700,0
2015-04-24,37.439,37.439,36.9,36.91,1634,0
2015-04-27,37.66,37.77,36.8,36.9,5600,0
2015-04-28,37.69,37.69,36.98,37.29,4643,0
2015-04-29,36.8,36.8,36.01,36.02,2900,0
2015-04-30,35.67,35.73,34.6,34.72,9200,0
2015-05-01,34.26,34.89,34.01,34.15,7100,0
2015-05-04,34.2,36.35,34.2,34.4,5500,0
2015-05-05,34.45,34.45,31.21,31.21,20100,0
2015-05-06,34.46,34.78,29.91,30.36,15457,0
2015-05-07,31.88,32.43,31.5,32.1,3805,0
2015-05-08,32.48,32.54,31.25,31.5,12900,0
2015-05-11,31.36,31.46,30.5,30.7,10400,0
2015-05-12,31.52,31.57,31.01,31.57,2686,0
2015-05-13,31.25,31.26,30.51,30.76,11300,0
2015-05-14,30.75,30.96,30.05,30.87,11100,0
2015-05-15,30.91,31.45,30.76,31.45,3121,0
2015-05-18,32,32,30.4,30.4,4687,0
2015-05-19,30.44,30.46,29.891,30.14,6165,0
2015-05-20,30.48,30.5,29.85,30.08,6400,0
2015-05-21,29.85,30.38,29.85,29.86,3700,0
2015-05-22,29.91,30.39,28.84,29.43,7100,0
2015-05-26,29.19,30,28.8,30,14372,0
2015-05-27,30.1,30.99,30.06,30.28,4600,0
2015-05-28,29.75,30.8,29.71,30.2,3266,0
2015-05-29,30.34,30.92,30,30.41,7600,0
2015-06-01,28.46,30.85,28.46,29.42,5791,0
2015-06-02,29.94,30.1,29.53,30.1,6018,0
2015-06-03,30.26,30.51,29,30.13,7300,0
2015-06-04,28.48,30.76,28.48,29.81,3100,0
2015-06-05,29,30.27,29,29.83,11500,0
2015-06-08,29.5,30.47,29.5,30.13,7100,0
2015-06-09,28.86,30.2,28.86,29.6,3706,0
2015-06-10,30.88,30.91,30.59,30.82,3154,0
2015-06-11,30,31.2,30,31.01,3092,0
2015-06-12,30.5,30.77,29.03,30.41,7500,0
2015-06-15,30.34,32.39,30.34,31.75,10400,0
2015-06-16,31.25,31.97,30.94,31.94,6300,0
2015-06-17,32.48,32.48,31.08,31.72,2100,0
2015-06-18,31.22,33.55,31.12,32.68,6600,0
2015-06-19,32.43,33.6,31.22,33.25,11900,0
2015-06-22,32.58,33.57,32.58,33.57,2500,0
2015-06-23,32.54,33.65,32.54,33.35,2251,0
2015-06-24,33.48,34.74,33.25,34.66,6100,0
2015-06-25,34.9,35.54,34,35.15,6100,0
2015-06-26,35.17,35.17,33.33,33.56,31700,0
2015-06-29,32.63,32.76,32,32.12,6500,0
2015-06-30,32.14,33.01,32,32.43,8716,0
2015-07-01,32.63,33.99,32.63,33.62,3800,0
2015-07-02,32.51,33.78,32.51,32.53,1800,0
2015-07-06,32.53,32.89,31.71,32.24,6600,0
2015-07-07,30.11,31.86,30.11,31.38,2600,0
2015-07-08,31.61,32.34,31.16,31.43,3900,0
2015-07-09,31.88,32,30.33,30.5,7200,0
2015-07-10,30.67,31.95,30.5,31.1,6500,0
2015-07-13,31.1,31.23,30.97,31.09,5900,0
2015-07-14,31.16,31.33,30.91,31.07,3707,0
2015-07-15,31.04,31.21,30.903,31.05,5771,0
2015-07-16,31.07,31.07,30.08,30.55,10600,0
2015-07-17,30.47,30.55,29.3,29.89,13900,0
2015-07-20,29.9,30.05,29.5,29.52,5500,0
2015-07-21,29.51,29.83,29.34,29.57,5700,0
2015-07-22,29.55,29.8,29.5,29.74,15200,0
2015-07-23,29.52,29.63,29.09,29.09,7100,0
2015-07-24,29.12,29.2,27.64,29.05,11800,0
2015-07-27,29.05,29.06,28.82,28.86,7300,0
2015-07-28,29.01,29.25,28.63,28.67,5600,0
2015-07-29,28.52,29.3,28.5,29.28,6000,0
2015-07-30,28.9,28.9,28.51,28.51,3700,0
2015-07-31,28.53,30.29,28.51,29.51,22200,0
2015-08-03,29.67,29.67,28.73,28.8,5811,0
2015-08-04,28.99,29.45,28.88,28.88,5100,0
2015-08-05,29.49,30.55,29.49,30.24,7500,0
2015-08-06,30.3,30.65,29.82,30.38,6831,0
2015-08-07,30.09,30.8,30.09,30.38,5500,0
2015-08-10,29.71,30.99,29.71,30.8,9400,0
2015-08-11,30.47,31,29.75,30.65,11533,0
2015-08-12,30.61,31.3,30.6,31.09,6300,0
2015-08-13,29.62,31,29.62,30.69,4100,0
2015-08-14,31.38,31.38,30.93,31.35,4900,0
2015-08-17,31.28,31.63,31.06,31.63,2600,0
2015-08-18,31.11,31.77,31.11,31.39,1900,0
2015-08-19,31.34,31.5,31.25,31.3,3100,0
2015-08-20,31.23,31.5,30.87,31.11,4100,0
2015-08-21,30.52,31.15,30.01,30.33,12400,0
2015-08-24,29.5,31.24,29.5,29.65,8920,0
2015-08-25,30.81,30.81,28.25,29.55,5500,0
2015-08-26,30.02,30.99,29.62,30.65,10100,0
2015-08-27,30.41,32.49,30.25,31,11600,0
2015-08-28,30.79,31.4,30.79,31.17,6200,0
2015-08-31,29.65,31.15,29.65,31.11,18300,0
2015-09-01,30.36,31.33,30,31.03,12800,0
2015-09-02,32.3,32.75,30.73,31.44,9000,0
2015-09-03,31.3,31.54,31.16,31.25,5500,0
2015-09-04,30.92,31.3,30.01,30.19,15000,0
2015-09-08,30.61,31.12,30.3,30.5,15100,0
2015-09-09,30.5,30.5,29.94,30.05,16000,0
2015-09-10,30.147,30.462,30.147,30.35,3509,0
2015-09-11,30.12,30.48,29.77,30.48,3700,0
2015-09-14,30.44,30.44,30.28,30.44,2400,0
2015-09-15,30.41,31.14,29.64,30.94,5700,0
2015-09-16,31.09,31.24,30.79,30.83,4000,0
2015-09-17,31.29,31.5,30.53,31.49,4902,0
2015-09-18,30.93,30.97,30.46,30.46,14000,0
2015-09-21,30.72,31.09,30.72,31.06,2100,0
2015-09-22,29.7,30.44,29.7,30.4,3200,0
2015-09-23,30.675,30.68,30.333,30.34,2901,0
2015-09-24,30,31.31,30,31.31,2459,0
2015-09-25,31.35,31.35,29.78,30.16,12300,0
2015-09-28,30.01,31,28.28,30.01,4379,0
2015-09-29,30,30.5,30,30,8300,0
2015-09-30,30,30.83,30,30.14,4400,0
2015-10-01,30.04,30.3,28.66,29,5900,0
2015-10-02,28.81,29.33,28.7,29.3,16600,0
2015-10-05,29.29,29.83,29.25,29.83,5793,0
2015-10-06,29.15,29.72,28.8,29.72,9800,0
2015-10-07,29.25,29.88,29.25,29.45,9100,0
2015-10-08,29.56,30,29.56,29.7,6800,0
2015-10-09,29.98,30.28,29.98,30.14,4500,0
2015-10-12,30.2,30.5,29.26,30.5,3743,0
2015-10-13,30.3,30.3,29.77,29.9,6500,0
2015-10-14,30.32,30.48,29.92,29.92,3200,0
2015-10-15,30.02,30.86,30.02,30.8,4500,0
2015-10-16,30.85,30.85,30.22,30.22,2300,0
2015-10-19,30.35,30.35,30.21,30.21,1092,0
2015-10-20,30.85,30.85,30.35,30.7,1027,0
2015-10-21,30.02,30.02,29.98,30.01,1900,0
2015-10-22,30.28,31.15,30.28,31.15,4000,0
2015-10-23,31.33,32,31.1,31.96,6100,0
2015-10-26,31.77,31.94,31.47,31.54,2100,0
2015-10-27,31.37,31.5,30.81,30.81,2500,0
2015-10-28,31.24,32.79,31.24,32.63,7800,0
2015-10-29,32.52,32.52,31.93,31.93,1900,0
2015-10-30,32.07,33.29,32.01,33,21000,0
2015-11-02,33.17,33.5,32.82,33.49,6201,0
2015-11-03,33.36,33.5,33.25,33.49,5100,0
2015-11-04,33.4,33.5,33.4,33.49,3171,0
2015-11-05,33.43,33.65,33.32,33.5,1300,0
2015-11-06,33.24,33.24,30.27,32.99,46000,0
2015-11-09,32.84,32.84,30.22,30.77,10458,0
2015-11-10,31.66,32.37,31.66,32.2,1300,0
2015-11-11,30.76,30.85,30.49,30.49,1900,0
2015-11-12,30.48,31.1,30.48,30.67,5800,0
2015-11-13,30.39,30.75,30.39,30.56,3000,0
2015-11-16,31.13,31.43,30.5,31,4500,0
2015-11-17,31.2,31.49,30.6,30.86,6600,0
2015-11-18,30.5,32.49,30.5,32.12,2800,0
2015-11-19,32,32.16,32,32.14,1800,0
2015-11-20,32.4,32.4,30.56,32.07,6200,0
2015-11-23,32,32.29,32,32.22,6200,0
2015-11-24,32,32.24,31.71,31.98,7300,0
2015-11-25,31.6,31.82,31.25,31.56,2900,0
2015-11-27,31.01,31.02,30.51,31.02,6800,0
2015-11-30,31.03,31.29,30,30.99,9500,0
2015-12-01,31.14,31.58,30.01,31.5,7576,0
2015-12-02,31.51,31.58,30.43,30.99,11654,0
2015-12-03,30.48,31.25,29.73,30.01,12357,0
2015-12-04,30.46,31.35,28.9,31.2,27200,0
2015-12-07,30.22,31.42,30.2,31.15,5600,0
2015-12-08,30.4,31.34,30.4,31.2,12982,0
2015-12-09,31.1,31.49,31.02,31.02,3300,0
2015-12-10,30.8,31.5,30.8,31.35,8600,0
2015-12-11,30.78,31.82,30.51,31.5,16000,0
2015-12-14,31.41,32.41,31.01,32.34,23514,0
2015-12-15,32.35,32.63,31.65,32.4,2600,0
2015-12-16,31.5,33,29.9,32.89,4100,0
2015-12-17,31.52,32.63,30.3,32.34,54100,0
2015-12-18,32.28,33.19,31.65,33.19,63100,0
2015-12-21,33.66,34.55,33.66,34.5,10200,0
2015-12-22,34.8,34.95,34.34,34.5,14589,0
2015-12-23,34.95,35.14,34.5,34.94,4100,0
2015-12-24,34.57,35.25,34.57,35.25,2883,0
2015-12-28,35.86,35.86,34.59,34.76,8864,0
2015-12-29,35.55,35.9,34.02,34.74,13175,0
2015-12-30,34.41,34.9333,34.03,34.22,4838,0
2015-12-31,34.31,34.8,33.37,33.94,10951,0
2016-01-04,33.48,33.48,31.7,32.46,13932,0
2016-01-05,33.2,33.695,32.2,32.92,18752,0
2016-01-06,32.71,33.54,31.6,33.3,31987,0
2016-01-07,32.45,33.36,31.53,32,25468,0
2016-01-08,32.2,32.56,30.51,30.97,17029,0
2016-01-11,31.22,32.23,30.9035,31.86,16339,0
2016-01-12,31.97,33.675,31.37,32.73,14594,0
2016-01-13,32.55,33.13,31.115,31.95,40853,0
2016-01-14,31.92,32.76,31.63,31.93,25495,0
2016-01-15,31.17,31.7,30.99,30.99,10608,0
2016-01-19,31.42,31.51,29.25,29.66,25700,0
2016-01-20,29.55,29.9,28.28,29.64,9116,0
2016-01-21,29.59,29.7,28.14,29.56,6110,0
2016-01-22,29.67,30.23,29.5,30.15,11415,0
2016-01-25,29.88,30.37,29.59,29.72,10675,0
2016-01-26,30.04,30.87,29.74,30.7,9878,0
2016-01-27,30.33,30.62,28.45,28.88,13375,0
2016-01-28,28.88,29.68,28.365,28.65,10660,0
2016-01-29,28.69,30.67,28.69,30.36,25050,0
2016-02-01,30,30.91,29.65,30.48,11074,0
2016-02-02,30.23,31.108,30,30.71,18378,0
2016-02-03,31.11,31.99,30.4,31.2,8943,0
2016-02-04,31.33,31.99,30.26,31.8,5094,0
2016-02-05,31.36,31.85,30.75,30.75,11254,0
2016-02-08,30.03,31.48,30,31.39,4049,0
2016-02-09,30.62,31.5,30.62,30.9,6781,0
2016-02-10,31.2,31.2,30.6,30.7,1336,0
2016-02-11,30.1,31,30.1,30.16,2024,0
2016-02-12,30.73,30.89,30.5112,30.89,2142,0
2016-02-16,31.06,31.64,31.06,31.57,1918,0
2016-02-17,31.95,31.95,31.084,31.49,7473,0
2016-02-18,31.45,31.7,30.48,31.49,7704,0
2016-02-19,31.35,31.99,30.7,31.05,5659,0
2016-02-22,31.65,32.93,31,32.7,11357,0
2016-02-23,31.8,33.12,31.6,32.15,4342,0
2016-02-24,31.8,33.66,31.8,32.28,3439,0
2016-02-25,32.18,33.11,31.27,32.4,4871,0
2016-02-26,32.49,32.69,31.66,32.31,9121,0
2016-02-29,32.44,34.52,32.4,33.94,8132,0
2016-03-01,34.02,35.2,32.7,33.89,10935,0
2016-03-02,34.21,34.21,33.43,33.94,1891,0
2016-03-03,33.47,34.55,32.52,33.47,5611,0
2016-03-04,33.11,34.1,33,33.2,18714,0
2016-03-07,33.13,33.93,33,33.58,2187,0
2016-03-08,34.24,34.24,33.48,33.86,9888,0
2016-03-09,34.15,34.5,33.8,34.48,7111,0
2016-03-10,34.49,34.49,33.86,34.03,3986,0
2016-03-11,34.17,34.27,33.87,34.23,3809,0
2016-03-14,34,34.24,33.7,33.7,2944,0
2016-03-15,34.2,34.21,33.55,33.86,6823,0
2016-03-16,33.96,34.38,33.77,34.29,18369,0
2016-03-17,34.06,34.62,34,34.29,12216,0
2016-03-18,34.5,36.51,34.01,35.07,19602,0
2016-03-21,35.13,36.3,35,35.22,5449,0
2016-03-22,35.22,35.259,34.16,34.56,1713,0
2016-03-23,34.45,35.3,33.86,34.45,12368,0
2016-03-24,34.95,34.95,34,34.23,2346,0
2016-03-28,34.5,34.95,34.31,34.88,5838,0
2016-03-29,34.76,35.88,34.2,35.6,10176,0
2016-03-30,35.56,36.21,34.98,36,8690,0
2016-03-31,35.92,37.0597,34.5101,35.6,10015,0
2016-04-01,35.63,36.55,35.12,35.12,5724,0
2016-04-04,35.42,36.1,34.95,35.72,4739,0
2016-04-05,35.47,35.89,35.21,35.38,7795,0
2016-04-06,34.98,35.9,34.0205,35.73,4191,0
2016-04-07,35.64,36.77,35.49,35.84,8280,0
2016-04-08,35.84,35.95,35.6,35.6,2185,0
2016-04-11,36.3,36.87,35.54,35.86,6539,0
2016-04-12,35.9,36.72,35.9,36.42,2053,0
2016-04-13,36.01,37.7,35.9,37,4027,0
2016-04-14,36.7,36.7,36.31,36.31,3476,0
2016-04-15,36.33,36.33,35.539,36,4572,0
2016-04-18,36.06,36.82,35.5225,36.82,3784,0
2016-04-19,36.75,37.1899,35.97,36.67,4085,0
2016-04-20,36.6,37.46,36.53,36.61,5602,0
2016-04-21,36.74,37.01,35.88,37.01,2171,0
2016-04-22,37.22,38.38,37.22,38.11,6330,0
2016-04-25,37.53,37.87,36.7,37.87,8592,0
2016-04-26,37.84,38.74,35.29,38,20532,0
2016-04-27,38.02,38.02,36.38,37.15,8891,0
2016-04-28,37.62,38.25,36.53,36.53,13022,0
2016-04-29,36.82,36.859,35.26,36.48,5182,0
2016-05-02,36.27,36.75,35.04,36.24,13072,0
2016-05-03,35.95,35.95,33.825,34.93,15666,0
2016-05-04,34.5,34.5,33.82,33.82,3200,0
2016-05-05,33.94,34.48,32.95,33.75,2353,0
2016-05-06,33.75,34.49,32.8,33.98,10191,0
2016-05-09,33.81,34.4,32.8,33.54,2881,0
2016-05-10,31.831,33.82,31.831,33.68,6679,0
2016-05-11,33.44,33.75,32.98,33.21,4853,0
2016-05-12,32.97,34,32.97,33.31,1195,0
2016-05-13,33.33,33.33,32.91,32.91,1600,0
2016-05-16,32.43,32.9099,31.95,32.16,4962,0
2016-05-17,32,32.43,31.11,31.11,7446,0
2016-05-18,31.12,32.03,30.79,31.13,12443,0
2016-05-19,31.05,31.5,30.51,30.72,6030,0
2016-05-20,30.82,32.055,30.51,30.93,4520,0
2016-05-23,31,32.15,30.75,30.99,7052,0
2016-05-24,31.2,32,30.81,30.81,2978,0
2016-05-25,30.8725,31.8699,30.8725,31.05,2248,0
2016-05-26,31.11,31.11,31.11,31.11,516,0
2016-05-27,30.6,31.58,30.6,31.2,4238,0
2016-05-31,30.317,31.05,30.22,30.6,3021,0
2016-06-01,30.52,30.8,30.35,30.5,11116,0
2016-06-02,30.81,30.9,30.2801,30.5,4789,0
2016-06-03,30.5,31.25,29.8,29.96,21859,0
2016-06-06,30.07,30.07,29.355,29.95,43860,0
2016-06-07,30.54,30.94,30.31,30.68,2297,0
2016-06-08,30.15,32.31,30.11,32.03,30178,0
2016-06-09,32,33.31,31.52,33,5379,0
2016-06-10,32.73,32.95,32.64,32.64,4051,0
2016-06-13,32.75,33,31.49,31.52,8772,0
2016-06-14,30.75,31.62,30.75,31.21,2094,0
2016-06-15,31.31,33.01,31.31,32.22,6297,0
2016-06-16,32.16,32.31,31.75,32.3,1367,0
2016-06-17,32.35,33.7,32.35,33.2,16565,0
2016-06-20,32.8,34.13,32.8,33.7,5535,0
2016-06-21,32.61,32.61,32.01,32.41,508,0
2016-06-22,32.52,33.6,32.52,32.67,1910,0
2016-06-23,33,33.5,32.26,33.49,3468,0
2016-06-24,32.97,33.89,32.39,33.52,30126,0
2016-06-27,33.06,33.43,32.74,33.08,4906,0
2016-06-28,33.83,33.86,32.5,33.22,3366,0
2016-06-29,32.65,33.81,32.65,33.81,3813,0
2016-06-30,33.875,34.49,33.74,34.49,2131,0
2016-07-01,34.4,34.99,33.09,34.66,7515,0
2016-07-05,33.66,35.99,33.15,35.3,3508,0
2016-07-06,35.12,35.99,34.34,35.55,2678,0
2016-07-07,35.76,35.76,33.39,34.05,6423,0
2016-07-08,34.15,35.4,33.52,35.4,3994,0
2016-07-11,35.35,35.35,34.5,35,890,0
2016-07-12,34.87,35,33.91,34.6,8244,0
2016-07-13,34.71,36.09,34.4401,35.9,4880,0
2016-07-14,35.99,36.194,35.38,35.38,1617,0
2016-07-15,35.74,36.32,33.981,36.32,2758,0
2016-07-18,35.99,36.829,35.78,36.79,6560,0
2016-07-19,35.6,37.25,35.6,36.55,4243,0
2016-07-20,36.6,36.63,35.7,36.32,1156,0
2016-07-21,36.23,36.23,35.2,35.3,1340,0
2016-07-22,35.41,35.4199,34.73,34.99,1725,0
2016-07-25,34.89,34.89,34.33,34.33,7923,0
2016-07-26,35.03,35.45,34.98,35.45,1595,0
2016-07-27,35.68,36.7,35.2601,35.2601,1509,0
2016-07-28,35.53,36.34,35.2701,36,1333,0
2016-07-29,35.7,36.5,35.7,36.38,2988,0
2016-08-01,36.18,36.83,34.89,34.97,6747,0
2016-08-02,35,35.36,34.95,34.98,7279,0
2016-08-03,34.46,35.3,34.46,35.3,7287,0
2016-08-04,35.3382,35.3382,34.98,35.06,4868,0
2016-08-05,34.95,35.24,34.95,35.17,10947,0
2016-08-08,35.02,35.23,34.9,35.23,3818,0
2016-08-09,34.83,34.83,34.5,34.68,1294,0
2016-08-10,34.72,34.75,34.51,34.51,1388,0
2016-08-11,34.71,34.74,34.5,34.7,2977,0
2016-08-12,34.55,34.55,34.04,34.3,3146,0
2016-08-15,34.17,34.17,32.77,33.33,2908,0
2016-08-16,33.72,33.72,32.79,32.83,2382,0
2016-08-17,32.91,32.91,32.18,32.27,2057,0
2016-08-18,32.5,33.08,31.67,33.06,1100,0
2016-08-19,32.78,33.65,32.71,32.71,5546,0
2016-08-22,31.01,34.2,31.01,34.2,20585,0
2016-08-23,34.21,34.78,34.21,34.5,6296,0
2016-08-24,34.725,34.73,32.01,34.02,13310,0
2016-08-25,34.24,34.4659,33.99,34.27,1548,0
2016-08-26,34.25,34.25,33.145,33.8,1328,0
2016-08-29,33.9,34.48,33.11,34.2,1719,0
2016-08-30,33.4,33.9,33.3,33.41,3145,0
2016-08-31,34,34,33.5,33.66,9663,0
2016-09-01,33.3,33.9,33.19,33.69,17988,0
2016-09-02,33.99,33.99,32.66,33.28,5311,0
2016-09-06,33.39,33.39,32.5,32.5001,3482,0
2016-09-07,32.808,33.955,32.4301,32.51,7106,0
2016-09-08,32.62,32.62,32.0101,32.27,3511,0
2016-09-09,32.02,32.115,31.51,31.51,7662,0
2016-09-12,31.69,31.69,31.34,31.55,2093,0
2016-09-13,31.02,31.16,31.02,31.16,3886,0
2016-09-14,31.06,31.06,30.77,30.9,5908,0
2016-09-15,30.76,31.04,30.75,31.04,1922,0
2016-09-16,31.38,33.74,31.37,32.05,19000,0
2016-09-19,31.19,32.16,31.18,32,3309,0
2016-09-20,31.85,31.85,31.22,31.41,5702,0
2016-09-21,31.75,32.32,31.16,31.63,8285,0
2016-09-22,31.58,31.78,31.36,31.61,5907,0
2016-09-23,31.51,32.035,31.4301,31.53,3243,0
2016-09-26,31.41,31.41,31.01,31.01,1699,0
2016-09-27,31.12,31.36,30.8846,31.055,7323,0
2016-09-28,31.48,32.64,31.48,31.95,2652,0
2016-09-29,31.61,31.61,31.01,31.09,3045,0
2016-09-30,30.65,31.33,30.51,31.33,6019,0
2016-10-03,30.97,31.74,30.69,31.39,7870,0
2016-10-04,31.39,31.64,31.21,31.25,3746,0
2016-10-05,31.2,31.57,30.91,31.2,7988,0
2016-10-06,30.6,31.2889,30.57,31.14,9485,0
2016-10-07,31.03,31.29,31.02,31.11,2538,0
2016-10-10,31.95,31.95,31.55,31.7,13353,0
2016-10-11,31.9,31.9,31.35,31.35,3873,0
2016-10-12,31.35,31.9,31.35,31.65,17950,0
2016-10-13,31.5,31.7,31.25,31.25,5856,0
2016-10-14,31.4,31.55,31.4,31.4,6417,0
2016-10-17,31.4,31.4,31.2,31.2,644,0
2016-10-18,31.1,31.15,31.05,31.05,8489,0
2016-10-19,28.9,31.25,28.9,31.25,905,0
2016-10-20,31.3,31.3,31.3,31.3,665,0
2016-10-21,31.1,31.4,31.1,31.4,831,0
2016-10-24,31.4445,31.8,31.05,31.8,2550,0
2016-10-25,31.75,31.75,31.4,31.65,2231,0
2016-10-26,31.9675,32,31.55,31.9,6053,0
2016-10-27,31.95,32,31.65,31.8,10735,0
2016-10-28,31.075,31.95,31.075,31.95,1807,0
2016-10-31,31.8,31.85,31.6,31.8,5768,0
2016-11-01,31.95,31.95,31.4,31.8,8077,0
2016-11-02,31.5,31.55,31.4,31.5,3863,0
2016-11-03,31.45,31.5,31.45,31.5,1384,0
2016-11-04,32.25,32.35,31.7,31.7,4141,0
2016-11-07,32.725,32.725,32,32.25,5525,0
2016-11-08,32.1,32.35,31.75,32.15,2181,0
2016-11-09,32.7,32.9,32.05,32.85,5107,0
2016-11-10,32.9,35.2,32.9,33.85,3100,0
2016-11-11,34,40,34,40,35406,0
2016-11-14,41.1,41.1,37.75,38.05,31427,0
2016-11-15,36.4,37.7,36.4,37.45,3103,0
2016-11-16,38,40.05,37,38.95,9925,0
2016-11-17,39.3,39.3,38.4,38.7,2038,0
2016-11-18,38.6,38.9,37.6,38.15,7821,0
2016-11-21,38.5,39.45,37.85,37.85,7694,0
2016-11-22,37.25,39.6,37.25,39.6,14751,0
2016-11-23,39.45,39.45,37.56,38.55,12124,0
2016-11-25,39.3,39.3,39.3,39.3,572,0
2016-11-28,39.35,39.35,37.65,37.675,9691,0
2016-11-29,37.95,39.05,37.855,38.6,7945,0
2016-11-30,38.75,38.85,37.65,37.95,5422,0
2016-12-01,38.45,38.45,37.35,37.4,7017,0
2016-12-02,37.45,37.85,36.25,37.85,4842,0
2016-12-05,37.3,38.6,37.3,38.55,7500,0
2016-12-06,38.6,39.1,38.6,38.85,8407,0
2016-12-07,37,39.55,37,39,5264,0
2016-12-08,39.5,39.55,39,39.55,7308,0
2016-12-09,39.4,39.55,39,39.1,15132,0
2016-12-12,39,39.05,38.6,38.65,5005,0
2016-12-13,38.8,39.05,38.65,38.95,7941,0
2016-12-14,38.405,39.05,38.4,38.4,1605,0
2016-12-15,37.8,39.5,37.8,38.6,5870,0
2016-12-16,38.9,39.55,37.8,39.4,24559,0
2016-12-19,39.05,39.55,38.975,39.25,14095,0
2016-12-20,39.1,39.55,38.75,39.45,6694,0
2016-12-21,39.1,39.55,39.05,39.45,4676,0
2016-12-22,39.35,39.35,39.35,39.35,206,0
2016-12-23,39.25,39.35,39.25,39.35,1117,0
2016-12-27,39.5,39.75,39.35,39.75,2566,0
2016-12-28,39.65,39.775,39.1,39.1,2966,0
2016-12-29,38.5,38.5,37.8,38.15,6722,0
2016-12-30,37.5875,38.6,37.5875,37.7,6364,0
2017-01-03,37.75,37.75,36.5,37.35,5590,0
2017-01-04,37.55,39.225,37.55,38.95,3980,0
2017-01-05,38.7,38.95,37.35,37.35,3001,0
2017-01-06,37.7075,39,37.7075,38.1,2455,0
2017-01-09,36.5548,38.6,36.5548,37.55,951,0
2017-01-10,37.45,37.8,36.75,37.65,4274,0
2017-01-11,37.5,38.2,37.5,37.6,1881,0
2017-01-12,37.55,37.7,37.3,37.3,2474,0
2017-01-13,37.45,38.85,37.45,38.35,2699,0
2017-01-17,38.25,38.25,36.8,36.85,2963,0
2017-01-18,37,37.85,37,37.2,3314,0
2017-01-19,37.4,38.05,37.4,37.6,3456,0
2017-01-20,37.55,37.75,37.5,37.75,3357,0
2017-01-23,37.9852,37.9852,37.5,37.5,1601,0
2017-01-24,37.65,38.05,36.9,38.05,1856,0
2017-01-26,37.65,37.65,37.65,37.65,809,0
2017-01-27,37.75,38.45,37.75,38.45,2103,0
2017-01-30,38.05,38.1,37.35,37.85,10838,0
2017-01-31,37.95,39.15,37.95,39,7374,0
2017-02-01,37.975,43.8,37.9747,42.4,25228,0
2017-02-02,41.8,45.5,41.8,43.25,13604,0
2017-02-03,43.5,44.65,43.05,44.4,14132,0
2017-02-06,44.1,44.1,41.458,41.85,7286,0
2017-02-07,41.9,41.9,40.5,41.45,1887,0
2017-02-08,42.8,42.8,42,42,769,0
2017-02-09,42.25,42.4,41,41.85,14171,0
2017-02-10,41.65,42.05,40.95,41.8,15884,0
2017-02-13,40.1,41.2,39.4748,40.95,10796,0
2017-02-14,41.05,41.525,40.65,40.95,11736,0
2017-02-15,40.95,41.2,40.4,41.2,8195,0
2017-02-16,41.5,41.5,39.4,39.75,12619,0
2017-02-17,39.9,40.7115,39.05,39.55,17884,0
2017-02-21,40.35,40.5,38.95,39.5,18568,0
2017-02-22,39,39.2,39,39.15,6801,0
2017-02-23,38.75,39,38.5,38.65,13576,0
2017-02-24,38.3198,39.1,38.3198,38.9,8706,0
2017-02-27,39.65,40.75,38.35,38.35,19236,0
2017-02-28,39.5,39.5,37.55,37.7,16389,0
2017-03-01,38.1,38.9999,37.85,38.2,17895,0
2017-03-02,38.6624,38.6624,37.5,37.5,17090,0
2017-03-03,37.5,37.625,36.9,37,35419,0
2017-03-06,37.25,37.3,35.8,36,24026,0
2017-03-07,36.75,37.3,36.6,37.2,7542,0
2017-03-08,37.5,37.5,37.5,37.5,1446,0
2017-03-09,37.5,37.55,37,37.1,9332,0
2017-03-10,37.55,37.95,37.05,37.4,6428,0
2017-03-13,37.4,37.8,37.05,37.55,2044,0
2017-03-14,37,37.2325,37,37.1,7695,0
2017-03-15,37.3,38.05,37.3,37.85,6007,0
2017-03-16,38,41.15,37.65,40.95,7663,0
2017-03-17,40.55,41.925,39.4997,41.5,27319,0
2017-03-20,41.2,41.85,39.786,41.5,5628,0
2017-03-21,41.2,42.45,39.7,39.75,7885,0
2017-03-22,39.85,39.85,38,38.6,5763,0
2017-03-23,40.3,40.3,38.9,39.8,2022,0
2017-03-24,40.65,41.5,39.7,40.5,1588,0
2017-03-27,39.5,40.8,39,39.9,1714,0
2017-03-28,40.5,40.5,39.3,40.1,3993,0
2017-03-29,39.9,39.9,38.05,38.7,8116,0
2017-03-30,38.6,39.8,38.3,39.4,4966,0
2017-03-31,38.5,40.15,38.5,40,6045,0
2017-04-03,39.95,40.6503,38.1248,39.75,6354,0
2017-04-04,39.8,40.9,39,40.15,3202,0
2017-04-05,36.9,39.9,36.825,37.8,10351,0
2017-04-06,37.95,40.1002,37.5,37.95,12017,0
2017-04-07,40.1502,40.1502,38.55,38.7,2396,0
2017-04-10,39.9999,40,38.15,38.7,2471,0
2017-04-11,38.8497,39.55,38.8497,39.05,2259,0
2017-04-12,40.2252,40.2252,39.15,39.15,3706,0
2017-04-13,38.4,39.65,38.2837,38.6,5985,0
2017-04-17,38.95,39.8999,38.95,39.2,8336,0
2017-04-18,39.45,40,39,39.75,10543,0
2017-04-19,39.85,40.8,39,40.1,3609,0
2017-04-20,40.5,41.4,39.875,41.1,4890,0
2017-04-21,40.95,41.75,39.95,41.5,8304,0
2017-04-24,41.95,41.95,41.3,41.3,1816,0
2017-04-25,41.65,42,41.65,41.8,4323,0
2017-04-26,41.875,42.95,41.35,42.6,9193,0
2017-04-27,42.5,42.85,42.251,42.6,6501,0
2017-04-28,42.6,43.45,42.6,42.7,9026,0
2017-05-01,43.1807,45.5,43.1807,45.15,16742,0
2017-05-02,45.1,45.425,44.55,44.65,10884,0
2017-05-03,44.7,44.7,44,44.15,7589,0
2017-05-04,44,44.885,44,44.3,6448,0
2017-05-05,44.85,44.85,44.25,44.3,5220,0
2017-05-08,44.3,44.3,43.9,44.1,5803,0
2017-05-09,44,44.15,43.8,44.025,5117,0
2017-05-10,44.1,44.1,42.35,42.6,4513,0
2017-05-11,43.65,43.65,43.3,43.3,787,0
2017-05-12,43.35,43.8,42.25,42.45,9438,0
2017-05-15,42.7,42.75,41.6,42.75,2475,0
2017-05-16,42.475,42.5,42.05,42.4,5322,0
2017-05-17,42.25,43.7854,42.25,42.35,4643,0
2017-05-18,42.05,42.5,41.1,42.5,3695,0
2017-05-19,42.5,42.5,39.375,41.9,10449,0
2017-05-22,42.8,43.1,42.2,42.8,5542,0
2017-05-23,42.85,43.25,42.85,42.9,2626,0
2017-05-24,43.25,43.25,42.2,43,4183,0
2017-05-25,43.4,43.5,42.9,42.9,3818,0
2017-05-26,43.05,43.2,43,43.2,1437,0
2017-05-30,43.8,43.8,42.65,42.65,5972,0
2017-05-31,42.05,42.5,41.95,42.1,2983,0
2017-06-01,43.85,44,43.2,43.7,5606,0
2017-06-02,43.7,43.8,42.3497,43.65,11853,0
2017-06-05,43.55,43.6,42.05,43.1,3748,0
2017-06-06,42.25,43.35,42.2,43.35,4564,0
2017-06-07,43.2,43.7,43.15,43.55,11047,0
2017-06-08,43.5,43.9,42.55,43.35,31599,0
2017-06-09,43.45,45.45,43.3,44.75,25170,0
2017-06-12,45.195,47,44.7,46.9,12675,0
2017-06-13,47.35,47.35,46.45,46.45,8814,0
2017-06-14,44.4001,46.805,44.4001,46.3,3146,0
2017-06-15,46.5,46.5,45.55,45.8,14094,0
2017-06-16,44.85,47.45,44.85,46.35,37700,0
2017-06-19,46.85,46.85,44.8,45.45,5290,0
2017-06-20,44.95,45,42.6,44.8,8123,0
2017-06-21,45.15,45.4,44.6,45.1,7491,0
2017-06-22,44.95,45.5,44.5,45.1,7171,0
2017-06-23,45,46.5,45,46.45,49125,0
2017-06-26,46.4,47.95,45.9463,46.5,13907,0
2017-06-27,46.05,46.75,45.7025,46.55,14125,0
2017-06-28,45.25,46.95,45.25,46.7,4746,0
2017-06-29,46.75,46.975,45.95,46.3,18255,0
2017-06-30,45.975,46.5,45.65,46,11785,0
2017-07-03,45.7,47.05,45.65,47.05,3066,0
2017-07-05,47.05,47.05,45.2498,46.75,11491,0
2017-07-06,46.5,46.5,45.675,46.2,6199,0
2017-07-07,46.4,46.4,44.5,46.15,3206,0
2017-07-10,45.75,45.75,45,45,2483,0
2017-07-11,45,45.3,43.7,45.15,8314,0
2017-07-12,45.1,45.5,44.95,45.5,2504,0
2017-07-13,45.5,45.5,44.5,45.2,3596,0
2017-07-14,44.8,45.8,44.8,45.6,4502,0
2017-07-17,45.53,45.95,45.5,45.8,5729,0
2017-07-18,45.9,46.9,45.15,46.3,6855,0
2017-07-19,46.511,46.511,46.25,46.25,1288,0
2017-07-20,46.45,46.45,46.45,46.45,417,0
2017-07-21,46.7,49.35,44.6748,46.9,14136,0
2017-07-24,46.8,47.45,46,46.5,2427,0
2017-07-25,47.25,47.4,45.25,46.55,8030,0
2017-07-26,46,47.2,46,47.15,4748,0
2017-07-27,47.1,47.75,45.751,47,7507,0
2017-07-28,47.15,48.45,46.25,46.5,19023,0
2017-07-31,45.075,46.85,45.075,46.15,3246,0
2017-08-01,47.2502,48.7,45.725,46.2,5196,0
2017-08-02,46.8,46.9,45.5,45.5,4147,0
2017-08-03,46.7,46.7,45.1,45.1,3563,0
2017-08-04,44.8,45,42.9,45,9884,0
2017-08-07,46.25,46.4,44.1498,44.85,31813,0
2017-08-08,45.6,45.7,45.4,45.4,3899,0
2017-08-09,45.6,45.6,44.1997,44.85,3275,0
2017-08-10,44.55,44.925,44.2937,44.75,31541,0
2017-08-11,44.8,44.85,44.05,44.45,8241,0
2017-08-14,44.5,44.75,43.7847,44.5,6102,0
2017-08-15,44.45,44.45,43.4,44.1,4546,0
2017-08-16,43.8,43.9,43.25,43.25,4623,0
2017-08-17,43.65,43.65,42.9,43.2,14762,0
2017-08-18,42.65,43.825,42.6,43.05,18317,0
2017-08-21,43.45,43.95,43,43.55,8095,0
2017-08-22,43.7,44.35,43.7,44.1,2462,0
2017-08-23,43.95,44.15,43.7,44.1,9468,0
2017-08-24,44.25,44.45,44,44.45,3742,0
2017-08-25,44.1,44.1,43.7,44.05,10795,0
2017-08-28,44,44.095,43.35,43.45,3200,0
2017-08-29,43.25,43.6,43.25,43.6,2529,0
2017-08-30,43.85,43.85,43.25,43.4,3652,0
2017-08-31,43.75,44.1,43.465,43.9,17669,0
2017-09-01,46,46,44.25,45,1736,0
2017-09-05,44.7,45.95,44.4,45,26279,0
2017-09-06,46.125,46.45,45.1,45.3,12014,0
2017-09-07,45.1,46.225,44.5,44.9,8347,0
2017-09-08,45.6,45.7,45,45.2,4105,0
2017-09-11,45.05,46,45.05,45.65,15517,0
2017-09-12,45.5,45.85,45.45,45.75,11620,0
2017-09-13,45.35,46.25,45.35,46,25172,0
2017-09-14,46.05,46.2,45.5,45.6,12643,0
2017-09-15,45.8,45.95,45.2,45.95,30243,0
2017-09-18,45.85,46,45.25,45.7,6052,0
2017-09-19,45.9,45.9,45.4,45.55,6345,0
2017-09-20,45.5,45.7,44.6,45.2,6093,0
2017-09-21,45.5,45.5,44.6271,44.8,5757,0
2017-09-22,44.9,45.1,44.9,44.9,4179,0
2017-09-25,45.75,45.75,44.25,44.25,2347,0
2017-09-26,44.4,45.2,44.1808,44.55,7740,0
2017-09-27,45,45.75,45,45.75,32425,0
2017-09-28,45.75,45.75,45,45.4,16539,0
2017-09-29,44.65,45.75,44.65,45.25,14524,0
2017-10-02,45.45,45.45,44,44.65,13520,0
2017-10-03,44.55,44.95,43.7001,44.35,8128,0
2017-10-04,44.95,44.95,44.1,44.6,6643,0
2017-10-05,45,45.05,44.65,44.65,3204,0
2017-10-06,44.35,44.9,43.25,43.55,22613,0
2017-10-09,43.4,43.65,42.9,43.25,12482,0
2017-10-10,43.8,44.35,43.6,43.6,8186,0
2017-10-11,44.4,44.5,44.0556,44.1,8050,0
2017-10-12,44.2,45.6,44.2,45.55,6896,0
2017-10-13,46.15,46.2,44.75,46,12263,0
2017-10-16,45.85,46.1,44.65,46.05,2913,0
2017-10-17,45.175,46.2,45,46.1,14979,0
2017-10-18,46.4,48.2,46.4,47.65,12051,0
2017-10-19,48.1,48.1,46.8,47.4,5640,0
2017-10-20,47.7,47.7,45.65,45.85,15075,0
2017-10-23,46,46.3,45.3,45.3,6554,0
2017-10-24,45.45,45.8,44,44,11967,0
2017-10-25,43.95,44.55,43.5,43.65,13812,0
2017-10-26,44.2,44.2,43.05,43.8,11020,0
2017-10-27,44.05,44.3999,43.9,44.35,5921,0
2017-10-30,44.545,44.545,44,44.2,8420,0
2017-10-31,44.1253,44.75,43.9,44.35,13036,0
2017-11-01,44.5,44.75,43.65,43.7,9891,0
2017-11-02,44.0012,44.475,43.85,44.1,10135,0
2017-11-03,44.05,44.8,44.05,44.45,5995,0
2017-11-06,43.5,44.3,43.5,44,4065,0
2017-11-07,43.7,44,43.6,43.75,8256,0
2017-11-08,43.6,44,43.6,44,6156,0
2017-11-09,44,45.549,44,44.85,12925,0
2017-11-10,45.4,45.95,45.4,45.65,4987,0
