Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.4,31.95,31.4,31.94,14663,0
2005-02-28,31.95,31.95,31.73,31.87,92820,0
2005-03-01,31.94,32.22,31.52,32.16,44093,0
2005-03-02,32.11,32.44,32.06,32.2,4203,0
2005-03-03,32.11,32.22,32.04,32.04,18168,0
2005-03-04,32.04,32.83,32.04,32.65,16929,0
2005-03-07,32.46,32.65,32.39,32.46,25746,0
2005-03-08,32.48,33.12,32.43,33,25379,0
2005-03-09,33.18,33.18,32.62,32.98,55001,0
2005-03-10,32.83,33.37,32.83,33.09,47395,0
2005-03-11,32.93,33.12,32.83,33.02,37366,0
2005-03-14,33.05,33.18,31.67,32.67,24916,0
2005-03-15,32.53,33.18,32.53,33.11,35570,0
2005-03-16,32.53,33.18,32.41,32.95,31241,0
2005-03-17,33.18,33.8,32.95,33.19,78135,0
2005-03-18,33.18,33.53,33,33.19,97535,0
2005-03-21,33.44,33.49,33.18,33.46,27491,0
2005-03-22,33.44,33.44,33.12,33.44,49028,0
2005-03-23,33.44,33.44,32.84,33.23,34347,0
2005-03-24,33.32,33.44,32.88,32.88,15416,0
2005-03-28,32.74,33.18,31.03,31.43,37893,0
2005-03-29,31.45,33.18,31.43,32.6,30683,0
2005-03-30,32.74,33.47,32.08,33.25,33729,0
2005-03-31,33.07,33.18,31.87,32.9,17384,0
2005-04-01,32.67,32.81,31.4,32.29,35992,0
2005-04-04,32.5,32.63,32.02,32.22,13571,0
2005-04-05,32.3,32.5,31.87,32.02,27405,0
2005-04-06,31.87,32.04,31.1,31.52,47499,0
2005-04-07,31.43,31.46,31.29,31.43,64878,0
2005-04-08,31.43,31.45,31.29,31.34,77294,0
2005-04-11,31.34,31.46,31.06,31.1,35780,0
2005-04-12,31.05,31.19,30.91,31.08,48451,0
2005-04-13,31.08,31.38,31.06,31.08,25495,0
2005-04-14,31.08,31.43,31.06,31.43,25489,0
2005-04-15,31.26,31.71,31.24,31.71,22921,0
2005-04-18,31.26,32.69,31.08,31.99,23621,0
2005-04-19,31.99,32.04,31.26,31.59,37709,0
2005-04-20,31.34,31.34,31.08,31.17,14185,0
2005-04-21,30.99,31.2,29.44,31.1,62657,0
2005-04-22,31.17,31.88,31.03,31.53,19151,0
2005-04-25,31.53,31.59,30.99,31.12,21598,0
2005-04-26,31.1,31.22,31.06,31.15,24224,0
2005-04-27,31.48,31.55,31.22,31.45,6543,0
2005-04-28,30.82,31.17,30.82,31.13,5637,0
2005-04-29,31.17,31.55,31.03,31.55,5640,0
2005-05-02,31.24,31.31,31.08,31.17,6694,0
2005-05-03,31.52,31.85,31.06,31.85,8113,0
2005-05-04,31.48,31.78,31.08,31.24,52903,0
2005-05-05,31.12,31.78,31.08,31.34,2598,0
2005-05-06,31.5,31.6,30.82,30.89,79443,0
2005-05-09,30.83,31.22,30.47,31.06,6059,0
2005-05-10,30.75,30.82,30.14,30.14,14053,0
2005-05-11,30.05,30.16,28.65,29.67,208129,0
2005-05-12,29.61,29.95,29.47,29.86,24870,0
2005-05-13,29.56,30.26,29.47,30.07,18325,0
2005-05-16,29.56,29.67,29.11,29.2,46404,0
2005-05-17,29.16,29.18,28.93,29.02,32960,0
2005-05-18,29.14,29.16,28.88,29.16,6011,0
2005-05-19,29.16,29.3,28.88,29.21,40700,0
2005-05-20,29.33,29.33,28.99,29.23,41337,0
2005-05-23,28.57,29.35,28.57,29.33,16039,0
2005-05-24,29.44,30.5,29.39,29.77,14489,0
2005-05-25,30.07,30.17,29.86,30.1,4581,0
2005-05-26,30.07,30.21,29.68,30.1,18850,0
2005-05-27,30.24,30.63,30.09,30.09,4452,0
2005-05-31,30.09,30.13,29.11,29.77,50849,0
2005-06-01,29.96,30.49,29.84,29.96,18763,0
2005-06-02,29.65,30.05,29.46,29.46,8715,0
2005-06-03,29.98,30.94,29.61,29.72,51081,0
2005-06-06,29.47,29.51,28.65,29.04,12388,0
2005-06-07,28.88,29.06,28.37,28.43,13312,0
2005-06-08,28.39,28.39,27.76,28.32,47400,0
2005-06-09,28.04,28.23,27.68,28.16,20617,0
2005-06-10,27.96,28.72,27.96,28.53,21894,0
2005-06-13,28.44,29.25,28.44,29.14,6838,0
2005-06-14,28.93,29.23,28.78,29.02,12609,0
2005-06-15,28.9,30.14,28.81,30.14,23704,0
2005-06-16,30.14,31.88,30.03,31.43,44587,0
2005-06-17,31.46,31.73,31.26,31.73,69764,0
2005-06-20,31.78,31.78,31.26,31.26,27960,0
2005-06-21,31.26,31.26,30.99,30.99,25931,0
2005-06-22,30.91,31.59,29.96,31.05,25237,0
2005-06-23,30.98,31.19,29.86,30.23,18001,0
2005-06-24,29.95,29.95,28.93,29.28,47889,0
2005-06-27,29.37,31.27,29.37,30.52,18993,0
2005-06-28,30.28,31.36,30.28,30.36,29038,0
2005-06-29,30.3,30.43,29.93,30.16,8621,0
2005-06-30,30.17,30.49,30.02,30.02,41234,0
2005-07-01,30.07,30.3,29.74,30.26,33273,0
2005-07-05,30.05,30.05,29.63,29.63,26584,0
2005-07-06,29.63,31.1,29.56,31.01,16766,0
2005-07-07,31.27,31.6,30.5,31.6,14260,0
2005-07-08,31.69,31.69,30.77,31.31,94461,0
2005-07-11,30.99,31.52,30.99,31.43,24387,0
2005-07-12,31.15,31.8,31.15,31.6,46521,0
2005-07-13,31.5,31.8,31.26,31.41,9198,0
2005-07-14,31.13,31.46,31.13,31.36,13660,0
2005-07-15,31.22,31.78,31.22,31.43,4892,0
2005-07-18,31.76,31.8,31.62,31.8,7977,0
2005-07-19,31.27,31.74,31.22,31.69,36409,0
2005-07-20,31.52,31.74,31.26,31.6,7342,0
2005-07-21,31.41,31.8,31.08,31.8,6548,0
2005-07-22,31.81,31.9,31.69,31.9,10474,0
2005-07-25,31.6,32.08,31.53,31.53,11310,0
2005-07-26,32.13,32.13,31.71,31.71,4008,0
2005-07-27,32.13,32.22,31.9,31.94,3173,0
2005-07-28,31.95,32.3,31.46,32.25,23181,0
2005-07-29,32.3,32.3,32.01,32.01,5905,0
2005-08-01,32.01,33,32.01,33,10976,0
2005-08-02,32.3,34.92,31.59,33.87,31917,0
2005-08-03,35.2,35.31,33.18,33.61,27571,0
2005-08-04,33.19,33.37,32.86,33.04,21777,0
2005-08-05,33.18,33.18,32.86,33.12,10308,0
2005-08-08,32.79,33.56,32.79,33.02,40568,0
2005-08-09,33.05,33.05,31.46,31.53,37725,0
2005-08-10,31.77,31.88,31.52,31.64,39637,0
2005-08-11,31.6,31.83,31.43,31.83,80624,0
2005-08-12,31.66,32.53,31.46,32.04,32340,0
2005-08-15,31.81,32.3,31.8,31.95,48982,0
2005-08-16,31.71,32.06,31.6,31.87,29361,0
2005-08-17,31.78,31.94,31.59,31.6,15996,0
2005-08-18,31.85,32.9,31.81,31.85,6067,0
2005-08-19,31.78,31.78,30.96,31.41,32914,0
2005-08-22,31.34,31.87,31.08,31.69,44563,0
2005-08-23,31.94,31.95,31.73,31.8,3894,0
2005-08-24,31.94,31.94,31.6,31.9,11852,0
2005-08-25,31.95,32.76,31.6,32.36,15133,0
2005-08-26,31.87,32.91,31.87,32.57,2009,0
2005-08-29,32.36,32.37,31.08,31.62,11988,0
2005-08-30,31.43,31.67,31.31,31.62,4939,0
2005-08-31,31.53,31.6,30.98,31.34,18806,0
2005-09-01,31.26,31.34,31.17,31.26,4906,0
2005-09-02,31.13,31.71,30.92,31.5,6178,0
2005-09-06,31.87,33.56,31.87,33.02,11089,0
2005-09-07,33,33,30.96,31.69,19403,0
2005-09-08,31.45,31.6,31.43,31.59,690,0
2005-09-09,31.62,31.76,31.45,31.64,1452,0
2005-09-12,31.5,31.5,31.1,31.43,10257,0
2005-09-13,31.85,32.08,31.26,31.99,69065,0
2005-09-14,31.97,32.3,31.97,32.27,2001,0
2005-09-15,32.04,32.2,31.43,31.45,2462,0
2005-09-16,30.91,31.27,30.8,31.08,13942,0
2005-09-19,30.75,31.31,30.59,31.26,4465,0
2005-09-20,31.81,32.5,31.12,31.53,12862,0
2005-09-21,31.08,31.64,30.49,31.17,10089,0
2005-09-22,31.01,31.46,29.51,30.94,24071,0
2005-09-23,31.48,31.62,30.42,31.6,13786,0
2005-09-26,31.62,31.94,29.95,31.1,28021,0
2005-09-27,30.91,31.69,30.89,31.67,11008,0
2005-09-28,31.66,32.77,31.66,32.48,6308,0
2005-09-29,32.39,32.39,31.73,31.95,12070,0
2005-09-30,32.06,32.37,31.81,31.94,9989,0
2005-10-03,31.8,32.7,31.8,32.62,13227,0
2005-10-04,31.95,32.44,31.69,31.88,8042,0
2005-10-05,31.43,31.92,30.43,30.96,6570,0
2005-10-06,30.87,30.99,30.03,30.57,4172,0
2005-10-07,30.28,32.16,30.28,32.16,4916,0
2005-10-10,31.69,31.87,31.43,31.52,97638,0
2005-10-11,31.34,31.34,29.33,29.98,83666,0
2005-10-12,30.19,30.82,29.68,30.12,12144,0
2005-10-13,29.81,29.81,28.9,29.53,17174,0
2005-10-14,29.53,30.38,29.53,30.35,7390,0
2005-10-17,30.42,31.01,30.42,30.89,11298,0
2005-10-18,31.1,31.17,30.91,31.08,4548,0
2005-10-19,31.2,31.26,31.08,31.26,9321,0
2005-10-20,30.99,32.11,30.99,31.46,11904,0
2005-10-21,31.59,31.99,31.43,31.6,21900,0
2005-10-24,31.55,32.22,31.55,31.9,2818,0
2005-10-25,31.53,32.27,31.43,32.11,16220,0
2005-10-26,31.97,32.46,31.97,32.15,17717,0
2005-10-27,32.06,32.3,32.06,32.16,8819,0
2005-10-28,32.11,32.2,32.11,32.11,5866,0
2005-10-31,32.09,33.89,32.09,33.58,18824,0
2005-11-01,33.26,33.86,32.32,33,3627,0
2005-11-02,32.36,33.77,32.36,32.91,4110,0
2005-11-03,33.12,33.12,32.65,32.69,4749,0
2005-11-04,32.55,32.91,31.99,32.91,17968,0
2005-11-07,33.44,33.44,32.86,32.9,18167,0
2005-11-08,33.16,33.19,32.84,33.04,28182,0
2005-11-09,33.44,33.73,33.42,33.42,11857,0
2005-11-10,33.53,33.79,33.23,33.67,32426,0
2005-11-11,33.67,34.03,33.6,33.75,21904,0
2005-11-14,33.44,33.89,33.44,33.65,45241,0
2005-11-15,33.47,33.98,33.12,33.47,18612,0
2005-11-16,34.05,34.05,33.16,33.32,6328,0
2005-11-17,33.6,33.6,32.63,32.72,5004,0
2005-11-18,33.26,33.49,32.79,33.37,15973,0
2005-11-21,33.11,33.18,32.97,33.16,3177,0
2005-11-22,33.12,33.14,32.5,32.88,14028,0
2005-11-23,32.6,33.58,32.6,32.91,12593,0
2005-11-25,33.72,33.72,33.16,33.42,2411,0
2005-11-28,33.25,33.35,32.32,32.5,6058,0
2005-11-29,32.2,32.81,31.76,31.78,85158,0
2005-11-30,31.88,33.11,31.87,33.09,17373,0
2005-12-01,32.79,33.56,32.79,33.44,12101,0
2005-12-02,33.7,33.94,33.44,33.53,3600,0
2005-12-05,33.19,33.44,33.14,33.18,11541,0
2005-12-06,33.18,33.18,32.29,32.97,4103,0
2005-12-07,32.67,33.09,32.5,32.81,3266,0
2005-12-08,32.81,32.81,31.95,32.13,29704,0
2005-12-09,32.3,32.3,32.06,32.15,20853,0
2005-12-12,32.23,32.32,32.13,32.13,16779,0
2005-12-13,31.83,32.29,31.83,32.15,19146,0
2005-12-14,31.95,32.11,31.71,31.8,4732,0
2005-12-15,31.78,32.2,31.69,31.94,2001,0
2005-12-16,31.66,31.87,31.6,31.62,1531,0
2005-12-19,31.63,31.87,31.63,31.87,6414,0
2005-12-20,31.67,31.92,31.6,31.92,10939,0
2005-12-21,31.67,32.01,31.6,31.85,36585,0
2005-12-22,31.88,31.95,31.62,31.73,5200,0
2005-12-23,31.95,31.95,31.69,31.8,27626,0
2005-12-27,31.94,31.94,31.45,31.59,2155,0
2005-12-28,31.46,31.97,31.46,31.87,23219,0
2005-12-29,31.45,32.27,31.45,31.78,18606,0
2005-12-30,31.6,32.23,31.59,32.06,38744,0
2006-01-03,31.76,32.16,31.15,31.45,44256,0
2006-01-04,32.23,32.3,31.95,32.04,35516,0
2006-01-05,32.46,34.05,32.16,33.87,206402,0
2006-01-06,34.75,35.71,33.61,33.98,43904,0
2006-01-09,33.68,34.42,33.68,33.96,12709,0
2006-01-10,33.86,34.14,33.18,34.03,14745,0
2006-01-11,33.89,35.78,33.89,35.69,126934,0
2006-01-12,35.38,35.59,35.17,35.41,52841,0
2006-01-13,35.71,36.39,35.71,36.04,10440,0
2006-01-17,35.55,35.99,35.38,35.8,8913,0
2006-01-18,35.8,36.23,35.67,35.73,73012,0
2006-01-19,36.32,36.46,35.69,36.35,7530,0
2006-01-20,35.95,35.95,35.27,35.41,17907,0
2006-01-23,35.32,37.35,35.32,36.41,30500,0
2006-01-24,37.04,37.82,35.8,36.6,34655,0
2006-01-25,36.23,37.54,36.23,36.67,6619,0
2006-01-26,36.98,37,36.72,37,16032,0
2006-01-27,36.41,37.3,36.41,37.04,24363,0
2006-01-30,36.56,37.19,36.21,36.74,86840,0
2006-01-31,36.7,37.26,36.7,36.93,7777,0
2006-02-01,36.67,37.37,36.51,37.14,17664,0
2006-02-02,37.09,37.24,36.74,36.98,1718,0
2006-02-03,36.76,36.79,36.49,36.58,14489,0
2006-02-06,36.49,37.26,36.46,36.49,13853,0
2006-02-07,36.65,36.67,36.16,36.42,3556,0
2006-02-08,36.6,36.6,35.64,36.23,12112,0
2006-02-09,36.23,36.69,36.06,36.6,48122,0
2006-02-10,36.32,37.86,36.32,37.02,67671,0
2006-02-13,37.87,37.87,37.42,37.54,8722,0
2006-02-14,37.68,38.15,37.23,37.38,7102,0
2006-02-15,37.7,38.07,37.37,37.37,3520,0
2006-02-16,38.92,39.2,38.34,38.41,43337,0
2006-02-17,38.15,38.17,37.93,38.01,100479,0
2006-02-21,37.98,38.24,37.65,38.15,34167,0
2006-02-22,37.98,39.08,37.1,39.08,56560,0
2006-02-23,39.03,40.2,39.03,39.76,32131,0
2006-02-24,39.58,41.05,38.34,40.16,52369,0
2006-02-27,39.78,40.34,39.43,39.55,14752,0
2006-02-28,39.38,39.72,38.83,39.72,81594,0
2006-03-01,39.79,40.16,39.25,40.16,23146,0
2006-03-02,40.16,40.27,39.83,40.27,15939,0
2006-03-03,40.53,41.03,39.88,40.02,109167,0
2006-03-06,40.46,40.51,39.86,40.16,80220,0
2006-03-07,40.25,40.25,39.46,40.07,97900,0
2006-03-08,40.13,40.46,39.48,39.86,54510,0
2006-03-09,40.04,40.27,39.71,39.71,12493,0
2006-03-10,39.64,39.64,38.55,38.75,16333,0
2006-03-13,38.47,39.29,38.22,38.64,47615,0
2006-03-14,38.47,38.61,37.82,38.1,36319,0
2006-03-15,38.08,38.83,37.73,38.61,26972,0
2006-03-16,38.57,39.29,38.31,38.5,21332,0
2006-03-17,38.68,38.68,37.61,37.61,69808,0
2006-03-20,37.75,37.89,35.95,36.69,69298,0
2006-03-21,36.79,37.45,36.55,36.93,83685,0
2006-03-22,36.91,37.26,36.58,37.09,27070,0
2006-03-23,36.79,37.24,36.79,37.12,21185,0
2006-03-24,36.98,37.21,36.56,37.09,23212,0
2006-03-27,37.23,38.36,37.16,37.8,65857,0
2006-03-28,37.91,38.57,37.63,38.15,23543,0
2006-03-29,38.27,39.29,38.05,39.27,44081,0
2006-03-30,39.39,39.72,39.11,39.72,40622,0
2006-03-31,39.86,40.34,39.65,39.99,46332,0
2006-04-03,39.88,40.75,39.72,40.42,40209,0
2006-04-04,40.63,40.63,38.73,40.18,33575,0
2006-04-05,40.37,40.6,39.9,40.16,74827,0
2006-04-06,40.14,40.14,39.44,39.78,29408,0
2006-04-07,39.71,39.72,38.9,39.13,33561,0
2006-04-10,39.72,39.72,38.78,39.29,125795,0
2006-04-11,39.5,40.21,39.15,39.44,88658,0
2006-04-12,39.1,39.62,39.1,39.5,18846,0
2006-04-13,39.72,40.16,39.51,40,10713,0
2006-04-17,40.23,40.42,39.69,40.16,16585,0
2006-04-18,40.2,41.61,40.13,41.51,39590,0
2006-04-19,41.33,42.83,41.33,42.34,29347,0
2006-04-20,42.34,42.34,41.92,42.29,14047,0
2006-04-21,42.26,42.95,42.1,42.95,11050,0
2006-04-24,42.78,43.27,42.69,42.8,20476,0
2006-04-25,42.43,43.32,42.43,42.61,51745,0
2006-04-26,42.43,45.08,42.43,42.78,49176,0
2006-04-27,42.87,42.95,42.55,42.61,20105,0
2006-04-28,42.47,42.74,40.91,41.47,88831,0
2006-05-01,41.07,42.78,41.07,41.82,207288,0
2006-05-02,41.99,42.4,41.91,42.34,36732,0
2006-05-03,42.15,43.06,42.12,42.78,156191,0
2006-05-04,42.38,42.68,41.94,42.08,94239,0
2006-05-05,42.24,42.24,41.73,41.75,62680,0
2006-05-08,41.73,41.87,41.52,41.52,50019,0
2006-05-09,41.4,41.73,41.14,41.49,37455,0
2006-05-10,41.73,41.82,41.31,41.66,35123,0
2006-05-11,41.63,41.73,41.44,41.52,18392,0
2006-05-12,41.52,41.59,40.72,41.23,48409,0
2006-05-15,40.95,41.51,40.95,41.05,115836,0
2006-05-16,40.86,41.31,40.86,41.03,22919,0
2006-05-17,40.93,41.17,40.61,40.61,27602,0
2006-05-18,40.51,40.74,39.76,39.99,27891,0
2006-05-19,40.28,40.28,39.38,39.38,25650,0
2006-05-22,39.62,39.72,38.55,38.76,62219,0
2006-05-23,38.78,39.27,38.59,38.94,45037,0
2006-05-24,38.82,39.06,37.89,37.98,36331,0
2006-05-25,38.08,39.32,38.08,39.29,16925,0
2006-05-26,39.38,40.14,39.18,39.83,13744,0
2006-05-30,40.16,40.23,39.34,39.34,7484,0
2006-05-31,39.27,39.76,37.98,39.69,49005,0
2006-06-01,39.78,40.58,39.64,40.42,14793,0
2006-06-02,40.6,40.6,39.39,40.11,22088,0
2006-06-05,39.97,40.14,38.76,39.53,25325,0
2006-06-06,39.69,39.71,38.41,39.1,24714,0
2006-06-07,39.2,39.31,38.55,38.78,13753,0
2006-06-08,38.85,39.08,38.27,38.57,23883,0
2006-06-09,38.59,38.76,38.21,38.4,17117,0
2006-06-12,38.4,38.47,37.98,37.98,11060,0
2006-06-13,38.21,38.29,36.49,37.31,19381,0
2006-06-14,37.42,37.89,37.1,37.86,9998,0
2006-06-15,37.98,38.41,37.7,38.17,32423,0
2006-06-16,38.22,38.31,37.3,37.72,15724,0
2006-06-19,37.56,37.56,36.18,36.98,18708,0
2006-06-20,36.7,37.1,35.97,36.11,5958,0
2006-06-21,36.01,36.14,35.64,35.64,16676,0
2006-06-22,35.5,35.8,34.85,35.15,26735,0
2006-06-23,35.08,35.83,34.99,35.18,13316,0
2006-06-26,35.53,35.53,34.22,34.49,28920,0
2006-06-27,34.59,34.61,34.05,34.05,17034,0
2006-06-28,34.22,34.89,34.22,34.57,9034,0
2006-06-29,34.42,35.08,34.42,34.66,32558,0
2006-06-30,34.64,36.49,34.63,36.39,20587,0
2006-07-03,36.34,36.65,36.02,36.46,8439,0
2006-07-05,36.42,37.38,36.07,37.14,17133,0
2006-07-06,36.58,37.4,36.41,36.7,7330,0
2006-07-07,37.02,37.07,36.49,36.69,4643,0
2006-07-10,36.81,37.33,36.42,37.23,11694,0
2006-07-11,36.77,36.79,35.71,35.81,59633,0
2006-07-12,35.81,35.97,34.92,35.41,13689,0
2006-07-13,35.22,35.62,35.01,35.46,15226,0
2006-07-14,35.57,35.6,34.92,35.46,3710,0
2006-07-17,35.38,35.64,34.82,35.18,9083,0
2006-07-18,34.89,34.99,33.25,33.84,39554,0
2006-07-19,33.73,34.9,33.61,34.89,244287,0
2006-07-20,35.08,35.18,34.77,34.92,94920,0
2006-07-21,35.1,35.34,34.92,35.27,39225,0
2006-07-24,35.1,35.69,34.96,35.45,12286,0
2006-07-25,35.08,35.69,34.87,34.92,10609,0
2006-07-26,34.77,35.13,33.39,33.49,159833,0
2006-07-27,34.17,35.27,34.12,35.27,83971,0
2006-07-28,35.18,35.57,34.87,35.45,15294,0
2006-07-31,35.45,36.48,35.38,36.21,35041,0
2006-08-01,36.21,36.25,35.81,36.02,48593,0
2006-08-02,36.58,38.01,36.07,38.01,35682,0
2006-08-03,38.03,38.36,37.26,37.98,18053,0
2006-08-04,38,38.03,37.12,37.98,27706,0
2006-08-07,38.03,38.41,37.49,37.98,29546,0
2006-08-08,37.98,37.98,36.46,37.14,13100,0
2006-08-09,37.28,37.44,36.07,36.23,17883,0
2006-08-10,36.25,36.81,36.07,36.81,5784,0
2006-08-11,36.6,36.7,36.23,36.25,3932,0
2006-08-14,36.37,37.3,36.07,36.79,49023,0
2006-08-15,36.84,37.3,36.63,37.09,29237,0
2006-08-16,37.28,37.37,36.9,37.28,60856,0
2006-08-17,37.24,38.24,35.52,36.7,37334,0
2006-08-18,36.27,37.59,36.2,37.58,24678,0
2006-08-21,37.47,37.52,36.98,37.19,5669,0
2006-08-22,37.3,37.3,36.83,36.93,10789,0
2006-08-23,36.67,37.1,36.63,37.1,17531,0
2006-08-24,37.05,37.1,36.23,36.58,8715,0
2006-08-25,36.41,36.41,35.57,35.76,6386,0
2006-08-28,35.88,36.27,34.97,35.87,21251,0
2006-08-29,35.66,35.66,35.39,35.62,9388,0
2006-08-30,35.48,36.76,35.27,36.63,35470,0
2006-08-31,36.7,37.54,36.51,37.51,65708,0
2006-09-01,37.3,37.87,36.86,37.8,33254,0
2006-09-05,37.82,38.1,37.31,37.4,18407,0
2006-09-06,37.3,37.35,36.97,37.05,21944,0
2006-09-07,36.93,37.16,36.69,36.76,9930,0
2006-09-08,36.69,37.12,36.69,37.02,8547,0
2006-09-11,36.88,36.93,36.81,36.81,4790,0
2006-09-12,36.93,37.51,36.86,37.49,18537,0
2006-09-13,37.49,38.07,37.33,37.79,7418,0
2006-09-14,37.79,38,37.28,38,16168,0
2006-09-15,38.03,38.24,37.66,38.24,29760,0
2006-09-18,37.87,38.03,36.67,37.96,18302,0
2006-09-19,37.86,37.91,37.19,37.91,10757,0
2006-09-20,37.89,37.98,37.63,37.94,9210,0
2006-09-21,37.33,38.57,37.33,38.57,44211,0
2006-09-22,38.15,39.08,37.3,39.08,14224,0
2006-09-25,39.1,39.17,38.41,38.99,5653,0
2006-09-26,38.87,39.46,38.45,39.44,18057,0
2006-09-27,39.24,40.13,39.24,39.99,28270,0
2006-09-28,39.9,40.6,39.51,40.09,44701,0
2006-09-29,40.06,40.06,39.1,39.24,15771,0
2006-10-02,38.92,39.03,38.05,38.55,8138,0
2006-10-03,38.64,38.64,38.17,38.26,24490,0
2006-10-04,38.38,38.55,37.97,38.41,15950,0
2006-10-05,38.43,39.03,38.31,38.38,10829,0
2006-10-06,38.26,38.38,37.35,37.87,10409,0
2006-10-09,37.66,37.79,36.55,36.55,18277,0
2006-10-10,36.67,37.09,35.27,36.56,25675,0
2006-10-11,36.76,39.1,36.41,38.07,11037,0
2006-10-12,37.54,38.97,37.4,37.63,40842,0
2006-10-13,37.54,38.31,37.37,38.15,22485,0
2006-10-16,38.29,38.29,37.31,37.38,38102,0
2006-10-17,37.31,37.31,36.79,36.93,25801,0
2006-10-18,36.91,37.94,36.53,36.55,33030,0
2006-10-19,36.76,37,36.41,36.53,26403,0
2006-10-20,37.1,37.1,36.32,37,10168,0
2006-10-23,36.34,36.93,34.92,35.8,53230,0
2006-10-24,35.5,36.76,35.43,36.7,35998,0
2006-10-25,36.72,36.72,36.32,36.55,7002,0
2006-10-26,36.93,38.85,36.93,38.57,108638,0
2006-10-27,38.73,39.41,38.73,39.15,56482,0
2006-10-30,39.06,39.81,39.03,39.76,62250,0
2006-10-31,39.83,40.16,39.72,40.09,68690,0
2006-11-01,40.09,41.03,39.93,40.95,69792,0
2006-11-02,41.03,41.71,40.79,41.23,34266,0
2006-11-03,41.3,41.91,41.3,41.91,11283,0
2006-11-06,41.49,43.37,41.49,43.36,57924,0
2006-11-07,43.48,43.65,42.73,43.57,32726,0
2006-11-08,43.41,44.14,43.29,43.65,23497,0
2006-11-09,43.57,43.65,42.97,43.13,28051,0
2006-11-10,43.02,43.65,42.4,43.53,40277,0
2006-11-13,43.69,44,42.62,42.94,25914,0
2006-11-14,42.87,43.16,41.7,41.89,58922,0
2006-11-15,41.78,43.74,41.78,42.76,28766,0
2006-11-16,42.71,43.02,42.52,42.78,26551,0
2006-11-17,42.78,43.58,42.78,43.5,28086,0
2006-11-20,43.74,44.7,43.32,43.6,59329,0
2006-11-21,43.71,44.09,42.54,42.78,70823,0
2006-11-22,42.88,43.6,42.61,43.13,19810,0
2006-11-24,43.15,43.15,42.74,43.09,4223,0
2006-11-27,43.36,43.71,42.34,42.71,59292,0
2006-11-28,42.55,44.96,42.43,44.61,76943,0
2006-11-29,44.76,45,43.11,43.9,35469,0
2006-11-30,44.02,44.82,43.29,43.81,45688,0
2006-12-01,43.93,43.97,42.87,43.15,20303,0
2006-12-04,43.76,43.78,42.41,43.13,32876,0
2006-12-05,43.3,44.09,42.54,43.25,51483,0
2006-12-06,43.34,43.57,42.57,43.29,28945,0
2006-12-07,43.43,43.71,43.01,43.06,12082,0
2006-12-08,43.16,43.76,43.16,43.76,29270,0
2006-12-11,43.44,44.19,43.44,43.58,23084,0
2006-12-12,43.64,44.21,43.6,43.67,10353,0
2006-12-13,43.74,44.51,42.54,43.11,49682,0
2006-12-14,42.97,44.44,42.88,44.16,21917,0
2006-12-15,44.25,45.38,44.25,45.33,74422,0
2006-12-18,45.31,45.33,43.23,44.09,41565,0
2006-12-19,43.95,44.53,43.78,44.05,36440,0
2006-12-20,44.16,44.16,42.27,42.61,23961,0
2006-12-21,42.5,43.18,42.12,42.59,37417,0
2006-12-22,42.78,43.01,42.45,42.52,19530,0
2006-12-26,42.43,43.6,42.06,43.51,14454,0
2006-12-27,43.64,43.93,43.37,43.57,14689,0
2006-12-28,43.71,44.33,43.65,44.19,22587,0
2006-12-29,44.35,44.77,44.07,44.23,19056,0
2007-01-03,44.14,44.26,43.3,43.88,79348,0
2007-01-04,43.74,44.49,43.11,43.51,15309,0
2007-01-05,43.71,43.74,42.26,42.48,23601,0
2007-01-08,42.54,43.08,42.26,42.9,8466,0
2007-01-09,41.47,41.49,41.21,41.3,87135,0
2007-01-10,41.3,41.31,40.6,40.67,19223,0
2007-01-11,40.68,41.1,40.6,40.6,20893,0
2007-01-12,40.6,41.03,40.39,40.58,33845,0
2007-01-16,40.7,41.03,40.34,40.42,30026,0
2007-01-17,40.35,41.1,40.25,41.09,36424,0
2007-01-18,40.81,42.66,40.81,42.5,20991,0
2007-01-19,42.47,42.74,41.94,42.34,17266,0
2007-01-22,42.27,42.27,41.07,41.59,56511,0
2007-01-23,41.71,42.34,41.7,42.27,30538,0
2007-01-24,42.4,42.43,42.13,42.43,12305,0
2007-01-25,42.45,42.45,41.1,41.87,17443,0
2007-01-26,41.98,42.19,41.54,41.7,31869,0
2007-01-29,41.52,41.82,40.51,41.45,20264,0
2007-01-30,41.54,42.43,41.54,42.34,9047,0
2007-01-31,42.2,42.48,41.87,42.12,18487,0
2007-02-01,42.13,42.34,41.35,42.34,9633,0
2007-02-02,42.17,43.74,42.05,43.74,29152,0
2007-02-05,43.46,43.74,41.84,42.12,19626,0
2007-02-06,41.92,43.64,41.68,43.64,14367,0
2007-02-07,43.32,43.32,39.86,42.33,55868,0
2007-02-08,42.33,42.33,40.86,41.03,214388,0
2007-02-09,41.68,42.59,41.07,41.42,97845,0
2007-02-12,42.05,42.54,41.44,41.91,91906,0
2007-02-13,41.91,41.91,41.14,41.47,46597,0
2007-02-14,41.54,41.7,41.51,41.59,212983,0
2007-02-15,41.56,41.61,41.35,41.35,79110,0
2007-02-16,41.21,41.47,40.93,41.16,47351,0
2007-02-20,41.02,41.21,40.6,40.75,117985,0
2007-02-21,40.86,41.03,40.46,40.96,128025,0
2007-02-22,40.98,40.98,40.65,40.91,100173,0
2007-02-23,40.85,41.49,40.85,41.45,56594,0
2007-02-26,41.47,42.13,41.42,41.73,199601,0
2007-02-27,41.64,41.64,40.46,40.89,90190,0
2007-02-28,40.77,41.3,40.6,41.24,61695,0
2007-03-01,40.51,41.31,40.39,41.21,71585,0
2007-03-02,41.02,42.06,40.27,41.91,120472,0
2007-03-05,41.3,41.61,40.93,41.14,116820,0
2007-03-06,41.52,41.52,41.03,41.16,50093,0
2007-03-07,40.98,41.91,40.6,41.38,108977,0
2007-03-08,41.33,41.7,40.75,41.38,56690,0
2007-03-09,39.55,40.16,39.13,40.07,1085268,0
2007-03-12,39.92,40.81,39.71,40.2,188074,0
2007-03-13,40.04,40.67,39.95,40.09,49879,0
2007-03-14,40.34,40.34,39.24,39.78,25306,0
2007-03-15,39.78,40.65,39.6,40.18,51686,0
2007-03-16,40.14,40.18,39.48,39.99,41792,0
2007-03-19,39.85,40.13,39.57,39.78,56591,0
2007-03-20,40.04,40.16,39.83,40.16,52946,0
2007-03-21,40.16,40.77,40.11,40.6,48040,0
2007-03-22,40.68,41.37,40.68,41.21,76127,0
2007-03-23,41.03,41.4,40.86,40.96,29703,0
2007-03-26,41.49,42.68,41.44,41.94,172697,0
2007-03-27,41.8,41.89,40.64,41.21,38414,0
2007-03-28,41.23,41.23,41.02,41.05,21896,0
2007-03-29,41.09,41.21,40.93,41.12,57260,0
2007-03-30,41.12,41.17,40.14,40.51,60840,0
2007-04-02,40.25,41.4,40.25,41.12,78748,0
2007-04-03,41.12,42.38,41.12,41.45,122796,0
2007-04-04,41.48,42.62,41.48,42.62,37585,0
2007-04-05,42.55,43.18,42.5,42.69,61602,0
2007-04-09,42.76,42.95,41.98,42.26,65767,0
2007-04-10,42.48,44.21,42.45,43.98,195556,0
2007-04-11,43.69,43.72,42.5,42.94,68497,0
2007-04-12,43.02,43.95,42.88,43.65,32821,0
2007-04-13,43.79,43.86,43.44,43.65,45274,0
2007-04-16,43.53,44.05,42.41,43.37,116220,0
2007-04-17,43.27,43.58,42.8,43.55,96724,0
2007-04-18,43.34,43.67,43.06,43.32,68229,0
2007-04-19,43.44,43.55,43.18,43.34,59136,0
2007-04-20,43.39,43.65,43.09,43.37,52538,0
2007-04-23,43.22,43.78,43.22,43.3,61927,0
2007-04-24,43.97,44.44,43.27,44.28,51269,0
2007-04-25,44.14,44.79,43.74,44,70826,0
2007-04-26,43.79,44.47,43.79,43.93,59532,0
2007-04-27,43.74,43.91,42.95,43.5,36711,0
2007-04-30,43.3,43.86,43.29,43.62,80649,0
2007-05-01,43.55,44.12,43.48,44.12,79655,0
2007-05-02,44.14,44.93,44.12,44.61,95360,0
2007-05-03,44.54,45.05,44.44,45.05,36870,0
2007-05-04,46.22,46.24,44.46,44.6,70040,0
2007-05-07,44.47,45.17,43.67,44.84,61499,0
2007-05-08,44.51,45,44.44,45,16304,0
2007-05-09,44.42,44.79,44.35,44.6,31809,0
2007-05-10,44.7,44.82,44.39,44.58,41332,0
2007-05-11,44.12,44.96,43.91,44.93,38357,0
2007-05-14,44.96,46.25,44.47,44.67,20660,0
2007-05-15,44.77,45.05,44.46,44.53,19825,0
2007-05-16,44.68,44.75,44.02,44.11,92883,0
2007-05-17,44.14,44.98,43.98,44.21,51344,0
2007-05-18,44.16,44.58,43.62,44.3,76320,0
2007-05-21,44.16,44.44,43.65,44.21,31879,0
2007-05-22,44.09,44.47,43.88,44.11,46244,0
2007-05-23,44.18,44.21,43.83,43.88,35678,0
2007-05-24,44.02,44.04,43.37,43.58,29774,0
2007-05-25,43.48,43.76,43.02,43.57,42090,0
2007-05-29,43.46,43.69,43.41,43.57,26066,0
2007-05-30,43.39,43.69,43.15,43.5,73162,0
2007-05-31,43.6,43.74,43.34,43.64,67459,0
2007-06-01,43.6,43.98,43.55,43.55,92446,0
2007-06-04,43.53,43.74,43.5,43.64,56267,0
2007-06-05,43.43,43.74,43.06,43.11,39706,0
2007-06-06,42.95,43.13,42.5,42.76,69487,0
2007-06-07,42.8,43.29,42.19,42.57,61876,0
2007-06-08,42.68,42.8,41.94,42.36,24422,0
2007-06-11,42.36,42.48,41.98,42.43,43577,0
2007-06-12,42.31,43.53,42.31,43.16,63908,0
2007-06-13,43.3,44.18,42.92,43.74,42892,0
2007-06-14,43.9,44.39,43.71,44.35,66560,0
2007-06-15,44.44,44.51,43.84,43.86,99444,0
2007-06-18,44.05,44.7,43.55,43.58,75369,0
2007-06-19,43.67,43.93,43.55,43.64,76421,0
2007-06-20,43.53,43.65,42.31,42.48,94820,0
2007-06-21,42.62,43.3,42.31,43.22,112917,0
2007-06-22,43.04,43.08,42.03,42.99,1792358,0
2007-06-25,42.85,44.3,42.54,43.34,197345,0
2007-06-26,43.55,44.14,43.29,43.69,77422,0
2007-06-27,43.23,44.54,43.23,44.49,101786,0
2007-06-28,44.6,44.95,44.12,44.44,78990,0
2007-06-29,44.89,44.91,43.36,43.43,91443,0
2007-07-02,43.6,44.37,43.36,43.51,150077,0
2007-07-03,43.64,44.28,43.27,43.44,39988,0
2007-07-05,43.39,44.02,43.04,43.71,49924,0
2007-07-06,43.71,44.09,43.6,43.79,59729,0
2007-07-09,43.65,43.88,43.5,43.62,84146,0
2007-07-10,43.41,43.79,42.57,42.69,63779,0
2007-07-11,42.76,43.46,42.45,42.61,61586,0
2007-07-12,42.59,43.2,42.26,42.69,100024,0
2007-07-13,42.62,42.74,42.38,42.41,40397,0
2007-07-16,42.41,42.41,41.45,41.7,110080,0
2007-07-17,41.92,42.73,41.51,42.06,121007,0
2007-07-18,41.99,42.78,41.33,41.47,96354,0
2007-07-19,41.68,42.05,40.86,41.44,86172,0
2007-07-20,41.35,41.4,40.11,41.14,88784,0
2007-07-23,41.37,42.47,41.37,41.47,85201,0
2007-07-24,41.37,41.63,39.76,40.65,181286,0
2007-07-25,41.03,41.14,38.9,39.27,206182,0
2007-07-26,39.08,39.71,36.7,37.51,193272,0
2007-07-27,37.84,37.84,36.09,36.35,126883,0
2007-07-30,36.49,37.54,35.46,36.6,245809,0
2007-07-31,36.6,38.4,36.11,37.51,154728,0
2007-08-01,37.47,38.4,36.65,37.35,117980,0
2007-08-02,37.49,37.96,36.97,37.23,86843,0
2007-08-03,37.28,37.7,36.63,36.63,118550,0
2007-08-06,36.83,37.12,35.38,36.2,163335,0
2007-08-07,35.92,36.44,35.59,35.67,151706,0
2007-08-08,36.02,36.13,34.77,36.13,282149,0
2007-08-09,35.71,35.9,31.97,33,467082,0
2007-08-10,32.5,38.75,32.5,36.69,252497,0
2007-08-13,37.44,38.96,35.81,35.85,134487,0
2007-08-14,35.74,36.65,35.08,35.2,67909,0
2007-08-15,35.2,35.73,34.33,34.45,100374,0
2007-08-16,34.71,36.28,34.43,35.87,173780,0
2007-08-17,37.28,37.68,36.16,37.19,113898,0
2007-08-20,37.31,37.52,36.42,37.1,31398,0
2007-08-21,37.17,37.52,36.07,36.95,38370,0
2007-08-22,37.14,37.94,37.09,37.7,75996,0
2007-08-23,37.86,37.96,37,37.04,41426,0
2007-08-24,37.04,38,37,37.68,37593,0
2007-08-27,37.72,37.72,37.02,37.38,24207,0
2007-08-28,37.19,37.7,36.21,36.56,92510,0
2007-08-29,36.76,37.09,36.41,37.07,49217,0
2007-08-30,36.88,37.65,36.81,37.4,60628,0
2007-08-31,37.87,38.31,37.02,37.79,45684,0
2007-09-04,37.89,38.22,36.76,38.19,50786,0
2007-09-05,38,38,36.95,37.23,64642,0
2007-09-06,37.38,37.49,36.35,36.55,34822,0
2007-09-07,36.25,38.15,35.46,35.73,43797,0
2007-09-10,35.92,36.27,34.9,35.18,45171,0
2007-09-11,35.38,35.8,34.77,35.46,62984,0
2007-09-12,35.39,36.28,35.03,35.5,37236,0
2007-09-13,35.2,36.06,34.9,35.48,36361,0
2007-09-14,35.25,35.71,34.66,35.59,29582,0
2007-09-17,35.55,35.73,34.92,35.01,38152,0
2007-09-18,35.18,37.75,35.18,37.16,70066,0
2007-09-19,37.19,39.2,37.19,37.89,147998,0
2007-09-20,37.79,38.83,36.83,37.24,63867,0
2007-09-21,37.33,39.99,37.33,38.62,154308,0
2007-09-24,38.75,38.75,37.23,37.72,36180,0
2007-09-25,37.56,37.82,36.76,37.21,25774,0
2007-09-26,37.49,37.51,36.65,37.16,49381,0
2007-09-27,37.24,37.93,36.81,37.42,28649,0
2007-09-28,37.45,37.66,36.7,37.56,78820,0
2007-10-01,37.58,38.99,36.98,38.76,78915,0
2007-10-02,38.96,39.65,38.45,39.53,86214,0
2007-10-03,39.24,39.72,38.55,38.92,70610,0
2007-10-04,39.17,39.55,38.61,38.8,42883,0
2007-10-05,39.25,39.25,38.34,38.71,92723,0
2007-10-08,38.71,39.71,38.41,39.03,43836,0
2007-10-09,39.22,39.46,38.41,39.24,38492,0
2007-10-10,39.04,39.24,38.21,38.66,52171,0
2007-10-11,38.78,39.57,38.61,38.97,50992,0
2007-10-12,38.96,40.11,38.48,39.58,33156,0
2007-10-15,39.67,39.95,39.25,39.81,55537,0
2007-10-16,39.79,39.97,39.2,39.6,59757,0
2007-10-17,40.13,40.14,38.71,39.69,62950,0
2007-10-18,39.55,39.71,38.48,39.13,61131,0
2007-10-19,39.15,39.15,38.29,38.47,88165,0
2007-10-22,38.41,39.43,37.56,38.71,136004,0
2007-10-23,38.76,39.13,38.36,38.57,127632,0
2007-10-24,38.22,38.57,37.38,38.52,51524,0
2007-10-25,38.8,39.18,37.12,37.73,128082,0
2007-10-26,37.8,39.62,37.26,39.48,71715,0
2007-10-29,39.6,40.09,38.03,38.33,49808,0
2007-10-30,38.99,39.08,37.16,37.58,102481,0
2007-10-31,37.8,38.83,37.21,38.5,65524,0
2007-11-01,38.1,38.1,36.67,36.95,148219,0
2007-11-02,37.47,38.61,36.09,37.17,74044,0
2007-11-05,36.74,37.73,36.32,36.76,80056,0
2007-11-06,36.81,37.49,36.37,37.42,55395,0
2007-11-07,36.83,38.27,35.9,36.01,64093,0
2007-11-08,36.35,36.7,34.92,36.55,44382,0
2007-11-09,36.13,36.65,35.43,36.18,57272,0
2007-11-12,36.28,38.03,36.2,36.77,55458,0
2007-11-13,37.19,38.36,36.63,38.31,63197,0
2007-11-14,38.41,38.41,36.86,37.33,72906,0
2007-11-15,37.38,37.91,36.65,37.07,39715,0
2007-11-16,37.16,37.54,36.18,36.81,76439,0
2007-11-19,36.39,36.58,35.55,35.73,93427,0
2007-11-20,35.87,35.87,34.99,35.27,156712,0
2007-11-21,35.2,35.27,34.82,34.97,86671,0
2007-11-23,35.27,35.38,35.01,35.13,59119,0
2007-11-26,35.18,35.32,33.98,33.98,102619,0
2007-11-27,34.42,34.87,33.56,33.96,123073,0
2007-11-28,34.28,34.9,34.17,34.71,168128,0
2007-11-29,34.71,35.22,34.26,34.84,67339,0
2007-11-30,35.43,35.43,34.56,34.57,63590,0
2007-12-03,34.96,34.96,33.72,34.21,620151,0
2007-12-04,33.96,34.56,33.79,34.31,76881,0
2007-12-05,35.1,35.1,33.8,34.36,58961,0
2007-12-06,34.36,35.08,34.22,34.92,60499,0
2007-12-07,35.1,35.1,34.43,34.56,47018,0
2007-12-10,34.66,35.17,34.43,34.97,644958,0
2007-12-11,35.01,35.67,33.89,33.93,71858,0
2007-12-12,34.89,35.38,33.87,34.33,75584,0
2007-12-13,34.07,34.56,33.79,34.54,59891,0
2007-12-14,34.21,34.5,33.79,33.79,52127,0
2007-12-17,33.73,34.14,33.12,33.12,98426,0
2007-12-18,33.6,34.49,33.09,34.43,74662,0
2007-12-19,34.29,34.77,34,34.66,43527,0
2007-12-20,35.11,35.11,34.14,34.52,51971,0
2007-12-21,35.22,35.87,34.73,35.81,129628,0
2007-12-24,35.45,37.02,35.43,37.02,31044,0
2007-12-26,36.74,36.97,35.74,36.06,49785,0
2007-12-27,36.06,36.76,34.89,34.9,40592,0
2007-12-28,35.31,36.09,34.9,35.04,81548,0
2007-12-31,34.78,35.2,34.63,34.78,32059,0
2008-01-02,34.85,35.27,34.28,34.35,37423,0
2008-01-03,34.35,35.78,33.68,33.68,36204,0
2008-01-04,33.26,35.78,33.26,33.65,38199,0
2008-01-07,33.86,35.45,33.42,34.7,74855,0
2008-01-08,34.9,35.78,34.03,34.03,87519,0
2008-01-09,33.89,35.36,33.89,35.36,39129,0
2008-01-10,35.01,35.83,34.42,35.08,71032,0
2008-01-11,34.73,34.92,33.23,33.53,85954,0
2008-01-14,33.77,34.52,33.33,34.29,56201,0
2008-01-15,33.73,34.92,33.73,34.56,41051,0
2008-01-16,34.52,36.02,34.33,35.36,65949,0
2008-01-17,35.55,35.55,33.56,33.61,42499,0
2008-01-18,33.6,34.66,31.22,33.46,137198,0
2008-01-22,32.18,34.82,31.36,33.28,94666,0
2008-01-23,32.58,34.42,30.59,34.4,97634,0
2008-01-24,34.66,34.92,33.09,33.37,67446,0
2008-01-25,33.7,34.05,32.39,32.93,79347,0
2008-01-28,32.79,33.87,32.04,33.86,45898,0
2008-01-29,34.03,34.54,33.61,34.43,42959,0
2008-01-30,34.12,35.53,33.98,34.61,75488,0
2008-01-31,33.98,35.85,33.98,35.81,143925,0
2008-02-01,36.49,37.42,35.83,36.34,81084,0
2008-02-04,36.21,36.51,35.5,36.14,45389,0
2008-02-05,35.38,36.34,34.84,34.9,27312,0
2008-02-06,35.52,36.48,35.04,35.67,39074,0
2008-02-07,35.53,36.42,34.89,36.28,32792,0
2008-02-08,36.13,36.42,35.2,35.46,32720,0
2008-02-11,35.22,35.22,33.42,34.5,39107,0
2008-02-12,35.46,37.44,34.49,34.68,66049,0
2008-02-13,34.97,35.27,33.51,35.03,109443,0
2008-02-14,35.06,35.06,33.8,33.82,42692,0
2008-02-15,33.61,34.14,32.95,34.14,50523,0
2008-02-19,34.28,34.28,33.11,33.35,43392,0
2008-02-20,33.18,33.82,32.77,33.82,36263,0
2008-02-21,33.93,34.03,33.26,33.79,34950,0
2008-02-22,33.84,33.93,32.9,33.68,38531,0
2008-02-25,33.75,34.66,33.09,34.36,45849,0
2008-02-26,34.03,34.84,33.28,34.26,66039,0
2008-02-27,33.86,34.84,33.51,34.38,23517,0
2008-02-28,34.17,34.45,33.7,33.72,29117,0
2008-02-29,33.4,34.61,32.69,32.76,64334,0
2008-03-03,32.84,33.65,32.43,32.97,46530,0
2008-03-04,32.67,33.37,32.55,32.72,41361,0
2008-03-05,32.95,33.56,32.41,32.83,31363,0
2008-03-06,32.6,32.69,31.87,32.04,39712,0
2008-03-07,31.67,32.3,31.34,32.08,40001,0
2008-03-10,32.32,32.37,31.85,32.18,52582,0
2008-03-11,32.86,33.49,32.55,33.49,64960,0
2008-03-12,33.58,34.63,32.81,33.42,79724,0
2008-03-13,32.98,34.64,32.84,34.01,64173,0
2008-03-14,34.36,34.52,32.72,32.72,82524,0
2008-03-17,31.73,33.75,31.34,33.02,47906,0
2008-03-18,33.58,34.59,32.41,34.59,56817,0
2008-03-19,34.73,34.92,33.37,33.37,47943,0
2008-03-20,33.87,34.49,32.97,34.05,190277,0
2008-03-24,34.33,35.15,33.12,34.92,83317,0
2008-03-25,34.97,35.34,34.64,35.01,65966,0
2008-03-26,34.71,35.34,34.05,34.94,45737,0
2008-03-27,35.08,35.1,34.33,34.7,21060,0
2008-03-28,34.1,34.4,33.26,34.31,95614,0
2008-03-31,34.24,34.75,33.19,33.63,100661,0
2008-04-01,34.12,34.92,34.12,34.92,45503,0
2008-04-02,34.84,35.31,34.29,34.99,50308,0
2008-04-03,34.57,34.66,34.03,34.52,28789,0
2008-04-04,34.68,34.68,33.56,33.98,20850,0
2008-04-07,34.15,34.64,33.28,34.1,21952,0
2008-04-08,34.01,34.57,33.39,34.1,20286,0
2008-04-09,34.24,34.24,33.18,33.28,22980,0
2008-04-10,33.33,33.82,32.95,33.47,27447,0
2008-04-11,33.14,33.47,32.67,32.83,42809,0
2008-04-14,32.7,33.61,32.7,33,32498,0
2008-04-15,33.16,33.16,32.15,32.51,46138,0
2008-04-16,32.9,33.54,32.63,33.28,49484,0
2008-04-17,33.19,33.6,32.86,33.46,38835,0
2008-04-18,34.12,34.4,33.73,33.96,48843,0
2008-04-21,33.77,33.79,33.11,33.7,27404,0
2008-04-22,33.58,33.58,32.81,33.47,45516,0
2008-04-23,33.63,33.65,32.7,33.28,35188,0
2008-04-24,33.42,34.49,32.97,34.36,36928,0
2008-04-25,34.57,34.59,33.18,33.56,30727,0
2008-04-28,33.58,34.28,33.18,34.17,18059,0
2008-04-29,32.2,32.2,27.68,28.9,530346,0
2008-04-30,27.24,28.18,26.35,27,411804,0
2008-05-01,26.94,27.24,26.12,26.44,345912,0
2008-05-02,26.59,26.59,24.48,24.78,339317,0
2008-05-05,24.66,24.86,24.38,24.66,287376,0
2008-05-06,24.62,24.79,24.5,24.55,212911,0
2008-05-07,24.57,24.88,24.45,24.62,192185,0
2008-05-08,24.73,24.85,24.39,24.43,190726,0
2008-05-09,24.29,24.52,24.22,24.43,90982,0
2008-05-12,24.52,24.6,24.36,24.45,173085,0
2008-05-13,24.43,24.71,24.43,24.43,247431,0
2008-05-14,24.45,25,24.38,24.45,123130,0
2008-05-15,24.43,24.53,23.94,24.08,163196,0
2008-05-16,24.22,24.53,23.99,24.45,181059,0
2008-05-19,24.39,24.92,24.17,24.62,156273,0
2008-05-20,24.48,24.86,24.34,24.57,108595,0
2008-05-21,24.62,24.88,24.25,24.31,128053,0
2008-05-22,24.31,24.92,24.31,24.76,116637,0
2008-05-23,24.6,24.64,24.43,24.48,159091,0
2008-05-27,24.55,24.76,24.45,24.67,57567,0
2008-05-28,25.04,25.04,24.24,24.48,130849,0
2008-05-29,24.5,25.55,24.5,25.23,281462,0
2008-05-30,25.21,25.49,24.69,25.44,177167,0
2008-06-02,25.37,26.16,24.64,24.85,86346,0
2008-06-03,24.85,25.13,24.46,24.92,120391,0
2008-06-04,24.83,25.69,24.83,25.48,88425,0
2008-06-05,25.48,26.12,25.21,25.76,112676,0
2008-06-06,25.56,26.05,25.25,25.25,73440,0
2008-06-09,25.25,25.25,24.15,24.2,136783,0
2008-06-10,24.01,24.59,24.01,24.34,93512,0
2008-06-11,24.24,24.38,23.59,23.59,87536,0
2008-06-12,23.8,24.69,23.66,24.5,94834,0
2008-06-13,24.69,25.07,24.37,25.06,212096,0
2008-06-16,24.9,25.3,24.52,24.9,273068,0
2008-06-17,24.93,25,24.27,24.41,279617,0
2008-06-18,24.34,24.95,24.27,24.79,274277,0
2008-06-19,24.78,25.28,24.46,25.14,124308,0
2008-06-20,25.04,25.16,24.27,24.64,135498,0
2008-06-23,24.74,25.02,24.48,24.64,85407,0
2008-06-24,24.41,25.3,24.25,24.74,126312,0
2008-06-25,24.71,25.18,24.32,24.71,252185,0
2008-06-26,24.38,24.79,24.27,24.43,104353,0
2008-06-27,24.46,24.52,24.18,24.45,249606,0
2008-06-30,24.41,24.41,23.08,23.35,148574,0
2008-07-01,23.38,24.6,23.24,24.43,118586,0
2008-07-02,24.32,24.32,23.43,23.83,63657,0
2008-07-03,23.83,24.36,23.61,24.17,50878,0
2008-07-07,24.36,24.36,23,23.66,70102,0
2008-07-08,23.75,25.3,23.75,25.23,87642,0
2008-07-09,25.28,25.67,24.31,24.43,264185,0
2008-07-10,24.43,25.07,24.24,24.52,106871,0
2008-07-11,24.27,24.85,23.54,24.62,87540,0
2008-07-14,24.86,25.32,23.54,23.73,62421,0
2008-07-15,23.54,24.86,23.49,23.97,85320,0
2008-07-16,24.03,24.59,22.98,24.57,108293,0
2008-07-17,24.76,25.11,24.41,24.97,101273,0
2008-07-18,25,25.13,23.45,24.43,158818,0
2008-07-21,24.57,24.92,23.64,24.57,121244,0
2008-07-22,24.34,24.99,24.2,24.64,164035,0
2008-07-23,24.55,24.88,24.03,24.5,119785,0
2008-07-24,24.46,24.88,24.13,24.53,110952,0
2008-07-25,24.62,25.06,24.27,24.93,73963,0
2008-07-28,24.95,24.95,24.31,24.43,97430,0
2008-07-29,23.68,23.75,20.88,21.18,560970,0
2008-07-30,21.18,21.93,21.18,21.42,106160,0
2008-07-31,21.22,23.33,20.52,22.75,191879,0
2008-08-01,22.79,22.93,21.88,22.65,72504,0
2008-08-04,22.68,23.26,22.44,22.86,101756,0
2008-08-05,23.19,23.75,23.15,23.68,62483,0
2008-08-06,23.52,23.75,23.05,23.56,29289,0
2008-08-07,23.35,24.43,23.03,23.56,61392,0
2008-08-08,23.64,24.27,23.62,24.2,61706,0
2008-08-11,24.29,25.23,23.83,24.6,71490,0
2008-08-12,24.48,24.95,24.22,24.74,47889,0
2008-08-13,24.62,25.56,24.62,25.14,61629,0
2008-08-14,25.16,26.25,25.16,26.02,50999,0
2008-08-15,26.37,26.96,25.69,26.52,67316,0
2008-08-18,26.47,26.68,25.55,25.84,34529,0
2008-08-19,25.67,25.98,25.25,25.74,21150,0
2008-08-20,25.81,26.33,24.93,25.18,31662,0
2008-08-21,24.97,25.76,24.79,25.39,24224,0
2008-08-22,25.6,26.17,25.51,26,26412,0
2008-08-25,25.83,25.84,25.07,25.55,30123,0
2008-08-26,25.46,25.98,25.13,25.83,22945,0
2008-08-27,25.86,27.13,24.81,26.59,51470,0
2008-08-28,26.79,27.06,25.84,26.72,74173,0
2008-08-29,26.44,26.86,26.1,26.58,94339,0
2008-09-02,26.89,26.89,25.72,25.95,48724,0
2008-09-03,25.79,26.52,25.32,25.79,146364,0
2008-09-04,26.09,26.79,25.51,25.65,44204,0
2008-09-05,25.42,25.63,24.88,25.42,46299,0
2008-09-08,26.3,26.8,24.52,26.09,46110,0
2008-09-09,25.95,26.3,25.34,25.55,70438,0
2008-09-10,25.88,25.88,24.6,25.14,60082,0
2008-09-11,25.02,26.58,24.62,25.32,32020,0
2008-09-12,24.95,26.31,24.93,25.11,33735,0
2008-09-15,25.11,25.55,23.66,23.87,56615,0
2008-09-16,22.94,25.67,22.94,25.67,78942,0
2008-09-17,23.78,25.74,23.78,25.2,63552,0
2008-09-18,25.79,27.83,23.21,27.59,175274,0
2008-09-19,29.39,30.8,27.64,28.95,233827,0
2008-09-22,28.6,29.51,28.5,28.5,50068,0
2008-09-23,28.32,28.64,26.96,27.64,36101,0
2008-09-24,27.97,28.29,26.17,26.17,29065,0
2008-09-25,26.66,28.03,26.66,27.68,33196,0
2008-09-26,26.73,27.92,26.3,27.83,20788,0
2008-09-29,26.23,27.9,23.57,23.96,39863,0
2008-09-30,24.67,26.19,22.05,25.09,53861,0
2008-10-01,24.73,26.09,23.19,24.59,42982,0
2008-10-02,23.82,25.21,23.26,23.89,16670,0
2008-10-03,23.4,27.03,23.33,24.86,29006,0
2008-10-06,24.34,24.93,22.66,23.68,46581,0
2008-10-07,21.65,27.48,21.56,21.76,23863,0
2008-10-08,20.85,24.93,20.64,22.4,51331,0
2008-10-09,22.44,23.12,20.67,21.69,70976,0
2008-10-10,20.24,26.82,17.02,25.02,94224,0
2008-10-13,26.19,26.19,21.63,24.34,92986,0
2008-10-14,26.45,26.45,22.3,23.29,35170,0
2008-10-15,22.44,24.15,20.19,20.31,31739,0
2008-10-16,20.62,22.51,18.84,22.4,42551,0
2008-10-17,20.64,21.77,19.64,19.87,61885,0
2008-10-20,20.17,21.18,18.47,19.47,56359,0
2008-10-21,19,20.38,19,19.85,47005,0
2008-10-22,19.02,20.81,19.02,19.75,32412,0
2008-10-23,18.95,20.83,18.09,20.36,56341,0
2008-10-24,17.48,21.91,17.48,19.57,56418,0
2008-10-27,19.19,19.19,17.02,17.08,33660,0
2008-10-28,23.71,23.71,15.89,19.15,64353,0
2008-10-29,19.12,20.08,17.9,19.33,53983,0
2008-10-30,19.92,20.78,18.88,20.1,29045,0
2008-10-31,16.17,22.18,16.06,20.92,54934,0
2008-11-03,20.74,23,19.56,22.59,28971,0
2008-11-04,22.52,22.52,19.63,20.64,36795,0
2008-11-05,20.29,22.44,19.57,20.31,62588,0
2008-11-06,20.19,21.3,20.19,20.66,28924,0
2008-11-07,20.87,22.21,20.6,22,33699,0
2008-11-10,22.4,23.14,21.13,22,43308,0
2008-11-11,21.72,23.35,19.87,22.18,28413,0
2008-11-12,21.67,23.24,20.97,20.99,20585,0
2008-11-13,21.16,22.63,19.8,21.95,53762,0
2008-11-14,21.55,22.49,20.31,20.45,33689,0
2008-11-17,20.24,21.13,18.98,20.17,27152,0
2008-11-18,20.34,22.63,19.66,20.85,45099,0
2008-11-19,20.59,21.79,18.68,18.74,33032,0
2008-11-20,18.49,20.36,17.32,17.57,35143,0
2008-11-21,18.21,20.08,14.77,19.85,63668,0
2008-11-24,19.47,20.9,19.1,20.01,51280,0
2008-11-25,20.6,21.02,17.93,20.8,55775,0
2008-11-26,20.36,22.7,20.15,22.66,41951,0
2008-11-28,22.61,22.61,21.37,22.52,11920,0
2008-12-01,21.86,22.16,18.65,18.81,50062,0
2008-12-02,19.26,20.46,19.03,20.12,59550,0
2008-12-03,19.61,20.25,19.28,20.06,60836,0
2008-12-04,19.85,20.29,19.1,19.35,62244,0
2008-12-05,19.02,19.82,17.46,18.33,79932,0
2008-12-08,18.98,20.32,18.53,20.08,88316,0
2008-12-09,19.78,20.38,19.31,19.7,48252,0
2008-12-10,20.08,21.18,18.79,20.05,27497,0
2008-12-11,19.75,20.83,18.63,18.63,73002,0
2008-12-12,18.3,19.64,18.18,19.59,34259,0
2008-12-15,19.66,20.08,19.21,19.31,16119,0
2008-12-16,19.89,20.29,19.14,19.99,61862,0
2008-12-17,19.52,20.34,19.31,19.68,48250,0
2008-12-18,19.54,20.34,19.12,19.52,81144,0
2008-12-19,20.08,20.8,19.24,19.45,119505,0
2008-12-22,19.68,20.39,18.81,19.91,32304,0
2008-12-23,20.08,20.82,19.99,20.15,31359,0
2008-12-24,20.34,20.69,19.31,20.06,10804,0
2008-12-26,20.19,20.94,19.84,20.88,10224,0
2008-12-29,20.87,20.92,20.27,20.66,25580,0
2008-12-30,20.95,20.95,19.96,20.95,44877,0
2008-12-31,20.95,22.7,20.5,22.37,60874,0
2009-01-02,22.66,22.66,21.42,21.46,36919,0
2009-01-05,21.55,22.19,20.74,21.65,53297,0
2009-01-06,21.86,23.31,21.6,22.35,54186,0
2009-01-07,21.9,22.32,21.49,21.9,25323,0
2009-01-08,21.93,22.73,21.34,22.37,26516,0
2009-01-09,22.26,23.54,20.94,20.95,32226,0
2009-01-12,20.92,21.11,19.94,20.55,28098,0
2009-01-13,20.6,21.02,19.75,20.95,18438,0
2009-01-14,20.5,21.51,20.24,20.67,36236,0
2009-01-15,20.73,21.39,19.66,21.39,32080,0
2009-01-16,20.99,22.21,19.92,20.41,38012,0
2009-01-20,20.1,20.36,17.95,18.02,34001,0
2009-01-21,18.32,19.36,16.9,19.33,19684,0
2009-01-22,18.98,18.98,17.48,17.83,17364,0
2009-01-23,17.3,18.25,16.76,17.04,15667,0
2009-01-26,16.92,18.32,16.92,17.95,14114,0
2009-01-27,18.09,20.15,18.09,19.38,15986,0
2009-01-28,19.73,20.5,19.5,20.08,20650,0
2009-01-29,19.96,20.27,19.43,19.43,12750,0
2009-01-30,19.68,20.59,18.42,18.47,19561,0
2009-02-02,18.26,19.98,17.53,19.52,26962,0
2009-02-03,19.68,20.12,18.74,19.47,24841,0
2009-02-04,19.57,20.67,18.75,19.12,13433,0
2009-02-05,19.09,19.85,19.02,19.38,21063,0
2009-02-06,19.47,21.27,19.03,21.27,20447,0
2009-02-09,21.13,22.61,20.78,21.41,9444,0
2009-02-10,21.27,21.49,19.05,19.05,15905,0
2009-02-11,19.21,20.05,18.91,18.91,10254,0
2009-02-12,18.67,20.59,18.49,20.27,15646,0
2009-02-13,20.24,20.38,19.19,19.33,11622,0
2009-02-17,18.7,18.96,18.33,18.33,18880,0
2009-02-18,18.49,18.54,16.43,17.79,23966,0
2009-02-19,18.05,18.51,15.89,16.29,24045,0
2009-02-20,16.08,16.15,14.44,15.49,31330,0
2009-02-23,15.56,15.89,14.39,14.55,18505,0
2009-02-24,14.7,16.03,14.7,15.91,28876,0
2009-02-25,15.84,15.84,15,15.49,16079,0
2009-02-26,15.58,15.99,15.16,15.24,42223,0
2009-02-27,15.07,15.3,14.27,14.88,19073,0
2009-03-02,14.35,14.55,12.31,13.62,53698,0
2009-03-03,13.78,14.14,12.83,12.87,24409,0
2009-03-04,13.13,13.31,10.95,11.4,45515,0
2009-03-05,11.11,11.11,8.73,8.75,23752,0
2009-03-06,8.89,8.91,6.84,7.49,34795,0
2009-03-09,7.4,7.77,7.18,7.44,40078,0
2009-03-10,7.63,8.64,7.12,7.93,88786,0
2009-03-11,8,8.47,6.98,8.35,155620,0
2009-03-12,9.48,9.92,8.82,9.78,63343,0
2009-03-13,9.78,10.5,9.36,9.46,22252,0
2009-03-16,9.58,10.2,8.78,9.66,46906,0
2009-03-17,9.62,10.28,9.12,10.12,28032,0
2009-03-18,10.02,11.36,10.02,11.24,29162,0
2009-03-19,11.46,11.48,10.48,10.7,20899,0
2009-03-20,10.82,11,10.36,10.74,69203,0
2009-03-23,10.8,11.62,10.5,11.38,49512,0
2009-03-24,11.2,11.38,9.86,9.9,21355,0
2009-03-25,10,10.16,8.02,8.58,71153,0
2009-03-26,8.84,8.84,8,8.32,41746,0
2009-03-27,8.3,8.56,7.4,7.56,35062,0
2009-03-30,7.5,8,7.5,7.5,29988,0
2009-03-31,7.74,8.44,7.68,8.04,62114,0
2009-04-01,8.02,8.48,7.96,8.2,39695,0
2009-04-02,8.4,8.58,8.08,8.28,70935,0
2009-04-03,8.3,8.5,7.94,8.18,43685,0
2009-04-06,8.2,8.78,7.94,8.62,504805,0
2009-04-07,8.4,8.48,7.46,8,224307,0
2009-04-08,8.16,8.34,8.02,8.26,41829,0
2009-04-09,8.52,8.64,8.12,8.54,111016,0
2009-04-13,8.42,9.14,7.92,8.98,37029,0
2009-04-14,9.02,9.42,8.7,8.92,51059,0
2009-04-15,8.92,9.48,8.7,9.4,60263,0
2009-04-16,9.6,10.9,9.36,10.5,74758,0
2009-04-17,10.66,10.66,9.76,10.34,66253,0
2009-04-20,10.14,10.28,9.28,9.64,56731,0
2009-04-21,9.64,10.96,9.5,10.88,57337,0
2009-04-22,10.74,11.04,10.44,10.64,40526,0
2009-04-23,10.62,10.72,10.4,10.6,56128,0
2009-04-24,10.74,10.86,10.52,10.72,54556,0
2009-04-27,10.46,10.88,10,10.6,69617,0
2009-04-28,10.54,10.8,10.24,10.6,38537,0
2009-04-29,10.2,10.84,10.2,10.8,41074,0
2009-04-30,10.86,10.86,10.12,10.14,83634,0
2009-05-01,10.3,10.9,10.18,10.64,85087,0
2009-05-04,10.7,11.38,10.62,10.98,43450,0
2009-05-05,10.94,11.56,10.68,11.2,86585,0
2009-05-06,11.38,11.88,11.12,11.68,72466,0
2009-05-07,12.12,12.94,9.86,10.82,96400,0
2009-05-08,11.16,11.46,10.62,11.22,66385,0
2009-05-11,11.26,11.48,10.6,10.72,30709,0
2009-05-12,10.82,11.08,9.74,10.26,39447,0
2009-05-13,10.08,10.48,8.76,8.8,44801,0
2009-05-14,8.86,10.08,8.86,9.12,35326,0
2009-05-15,9.2,9.2,8.16,8.5,64277,0
2009-05-18,8.66,9.28,8.66,8.96,41791,0
2009-05-19,9.12,9.34,8.18,8.92,113362,0
2009-05-20,9.24,10.44,9.02,9.68,95744,0
2009-05-21,9.38,9.98,8.46,8.74,49288,0
2009-05-22,8.84,9.6,8.48,9.02,46035,0
2009-05-26,9.06,9.96,8.64,9.84,66493,0
2009-05-27,9.8,10.12,8.96,9,41087,0
2009-05-28,9.04,9.3,8.72,8.86,37290,0
2009-05-29,8.94,9.56,8.64,9.56,124066,0
2009-06-01,9.72,10.32,9.46,10.14,75831,0
2009-06-02,10.14,10.36,9.64,9.98,47085,0
2009-06-03,9.86,9.96,9.66,9.82,25850,0
2009-06-04,9.94,10,9.52,9.9,50540,0
2009-06-05,9.96,9.98,9.52,9.72,20382,0
2009-06-08,9.52,9.54,8.84,9.06,60300,0
2009-06-09,9.14,9.22,8.42,8.62,50947,0
2009-06-10,8.74,8.96,8.7,8.9,38699,0
2009-06-11,8.96,9.5,8.72,8.82,30884,0
2009-06-12,8.78,9.08,8.44,9.06,50058,0
2009-06-15,8.86,9.26,8.72,9.24,41345,0
2009-06-16,9.16,9.34,8.8,8.88,25658,0
2009-06-17,8.92,10.82,8.82,10.34,60867,0
2009-06-18,10.14,10.5,10.12,10.3,43798,0
2009-06-19,10.5,10.5,9.94,9.96,80807,0
2009-06-22,9.92,9.92,8.66,8.7,60169,0
2009-06-23,8.74,9.42,8.74,8.98,56731,0
2009-06-24,9,9.97,8.9,9.58,43748,0
2009-06-25,9.54,10.64,9.2,10.18,52833,0
2009-06-26,10.24,10.24,9.6,10.2,285181,0
2009-06-29,10.12,10.98,9.38,10.32,36867,0
2009-06-30,10.4,10.56,9.56,9.58,63909,0
2009-07-01,9.88,10.48,9.38,10,39825,0
2009-07-02,9.78,9.9,9.12,9.2,69359,0
2009-07-06,9.14,9.88,9.14,9.8,27231,0
2009-07-07,9.78,10.72,9.4,10.34,41030,0
2009-07-08,10.36,10.36,9.5,9.56,54576,0
2009-07-09,9.66,9.68,9,9.04,45564,0
2009-07-10,8.98,9.12,8.74,8.8,38564,0
2009-07-13,8.86,9.99,8.86,9.72,33291,0
2009-07-14,9.6,9.76,9.38,9.6,13142,0
2009-07-15,9.78,10.14,9.74,10.04,61397,0
2009-07-16,9.96,10.2,9.8,10.08,29234,0
2009-07-17,10.12,10.12,9.62,9.7,38617,0
2009-07-20,9.72,9.96,9.44,9.94,20101,0
2009-07-21,10.02,10.06,9.66,9.76,21954,0
2009-07-22,9.68,10.26,9.68,9.98,112753,0
2009-07-23,9.96,10.64,9.96,10,142856,0
2009-07-24,9.88,10.42,9.88,10.38,112884,0
2009-07-27,10.38,11.84,10.38,11.24,47593,0
2009-07-28,11.12,11.8,10.9,11.78,27956,0
2009-07-29,11.7,11.7,10.3,10.44,86648,0
2009-07-30,10.62,11.08,10.4,10.98,47029,0
2009-07-31,10.9,11.02,10.42,10.82,49109,0
2009-08-03,10.92,11.54,10.6,11.1,37339,0
2009-08-04,10.98,11.68,10.68,10.7,55549,0
2009-08-05,11.26,11.5,11.02,11.1,171145,0
2009-08-06,11.22,11.34,10.72,11.1,78974,0
2009-08-07,11.3,13.48,11.14,12.94,71091,0
2009-08-10,12.82,14.17,12.24,13.74,69659,0
2009-08-11,13.62,13.64,12.56,12.58,49433,0
2009-08-12,12.56,13.3,12.5,12.62,42818,0
2009-08-13,12.74,13.5,12.1,12.7,27992,0
2009-08-14,12.72,12.82,11.4,12.38,60507,0
2009-08-17,12.1,12.14,11.5,11.54,45666,0
2009-08-18,11.72,12.06,11.44,11.5,36535,0
2009-08-19,11.38,11.56,11.32,11.54,35198,0
2009-08-20,11.54,12.14,11.54,12.12,26664,0
2009-08-21,12.42,12.96,12.02,12.7,66470,0
2009-08-24,12.78,13.12,12.44,12.94,36598,0
2009-08-25,13.06,13.74,12.74,13.32,55258,0
2009-08-26,13.34,13.34,12.66,13.06,35736,0
2009-08-27,12.96,13.26,12.2,13.04,22706,0
2009-08-28,13.12,13.12,12.24,12.52,29078,0
2009-08-31,12.36,12.88,12.36,12.46,63568,0
2009-09-01,12.34,13.04,11.5,11.96,47845,0
2009-09-02,11.96,12.24,11.96,12.2,20351,0
2009-09-03,12.26,12.76,11.95,12.72,24657,0
2009-09-04,12.72,12.92,12.18,12.52,29660,0
2009-09-08,12.6,12.68,12.36,12.5,16201,0
2009-09-09,12.46,13.02,12.4,12.94,27687,0
2009-09-10,12.88,13.36,12.64,13.04,43935,0
2009-09-11,12.94,12.98,12.82,12.96,30423,0
2009-09-14,12.9,13.38,12.78,13.34,30563,0
2009-09-15,13.3,13.78,13.14,13.4,28496,0
2009-09-16,13.4,13.96,13.36,13.92,32404,0
2009-09-17,13.96,14.38,13.56,14.18,31291,0
2009-09-18,14.18,15.08,14.18,14.6,116650,0
2009-09-21,14.4,14.48,14,14.24,31697,0
2009-09-22,14.32,15.22,14.32,14.96,31622,0
2009-09-23,14.92,14.92,14.14,14.16,34045,0
2009-09-24,14.3,14.3,13.52,13.7,65178,0
2009-09-25,13.62,14.12,13.56,14.06,33256,0
2009-09-28,14,15.06,14,14.94,51507,0
2009-09-29,14.88,15.38,14.38,14.96,25033,0
2009-09-30,15.02,15.02,14.1,14.78,55970,0
2009-10-01,14.64,14.98,14.06,14.06,39439,0
2009-10-02,14.06,14.78,14.06,14.42,38180,0
2009-10-05,14.54,15.18,14.2,15.1,31225,0
2009-10-06,15.16,15.16,14.66,15.06,29072,0
2009-10-07,14.7,15.16,14.7,15,17227,0
2009-10-08,15.08,15.46,14.98,15.26,48748,0
2009-10-09,15.2,15.48,14.7,15.26,32202,0
2009-10-12,15.5,15.66,15.34,15.56,31198,0
2009-10-13,15.5,15.82,15.16,15.4,21874,0
2009-10-14,15.6,15.88,15.46,15.8,35456,0
2009-10-15,15.72,15.74,15.2,15.26,41099,0
2009-10-16,15.14,15.4,14.68,15.18,60446,0
2009-10-19,15.28,15.56,14.92,15.16,30717,0
2009-10-20,15.2,15.32,14.72,14.84,33385,0
2009-10-21,14.74,15.5,14.3,14.36,45845,0
2009-10-22,14.3,14.88,14.18,14.54,28656,0
2009-10-23,16.48,17.82,14.82,14.96,125408,0
2009-10-26,14.94,15.34,14.52,14.64,54833,0
2009-10-27,14.74,15.14,14.64,14.7,28574,0
2009-10-28,14.72,14.84,14.52,14.72,40908,0
2009-10-29,14.88,15,14.4,14.7,48128,0
2009-10-30,14.52,14.78,13.8,14.02,68294,0
2009-11-02,14,14.78,13.68,14.26,34934,0
2009-11-03,14.16,14.7,14.06,14.34,31740,0
2009-11-04,14.42,14.78,13.6,13.64,45147,0
2009-11-05,13.74,14.34,13.74,14.24,30884,0
2009-11-06,14,14.38,13.82,14.28,18033,0
2009-11-09,14.48,14.88,14.28,14.58,32377,0
2009-11-10,14.44,15.11,13.52,14.04,26072,0
2009-11-11,14.24,14.5,13.8,14.16,25376,0
2009-11-12,14.08,14.34,13.5,13.56,29478,0
2009-11-13,13.66,14.06,13.3,13.7,27170,0
2009-11-16,13.88,15.12,13.84,14.54,39074,0
2009-11-17,14.5,14.94,14.32,14.9,15685,0
2009-11-18,14.78,14.92,13.9,14.04,37596,0
2009-11-19,13.88,14.2,13.52,13.6,38498,0
2009-11-20,13.52,14.14,13.52,14.02,28467,0
2009-11-23,14.26,16.04,14.26,14.94,59875,0
2009-11-24,14.98,15.02,14.14,14.98,19290,0
2009-11-25,15.1,15.18,13.88,13.9,22726,0
2009-11-27,13.74,14.08,13.52,13.58,54483,0
2009-11-30,13.6,13.76,13.24,13.76,101914,0
2009-12-01,13.94,14.52,13.8,14.1,50872,0
2009-12-02,14.08,14.56,13.84,14.2,48388,0
2009-12-03,14.2,14.78,13.74,13.88,48729,0
2009-12-04,14.26,15.3,14.26,15.2,41842,0
2009-12-07,15.2,16.06,14.8,16.02,39897,0
2009-12-08,15.84,16.08,15.54,15.8,38111,0
2009-12-09,15.84,15.9,14.8,15.78,61525,0
2009-12-10,15.9,16.24,14.75,15.1,76884,0
2009-12-11,15.12,15.84,14.76,15.6,28650,0
2009-12-14,15.66,16.3,15.22,15.9,40919,0
2009-12-15,15.8,15.96,15.38,15.38,46716,0
2009-12-16,15.58,15.66,15,15.28,34279,0
2009-12-17,15.12,15.24,14.42,14.94,27672,0
2009-12-18,15.22,16.46,15.18,16.3,177183,0
2009-12-21,16.2,16.26,15.34,15.74,46418,0
2009-12-22,15.58,15.96,15.08,15.82,27388,0
2009-12-23,15.92,16.2,15.7,16.1,22828,0
2009-12-24,16.14,16.22,15.92,16.22,9643,0
2009-12-28,16.2,16.36,16.16,16.18,28861,0
2009-12-29,16.18,16.2,15.98,16.2,60268,0
2009-12-30,16.08,16.08,15.46,16.04,50488,0
2009-12-31,15.98,16.2,15.58,15.84,36851,0
2010-01-04,16.1,16.3,15.64,16.16,38981,0
2010-01-05,16.2,16.38,15.3,15.34,44943,0
2010-01-06,15.3,15.52,14.32,14.5,52321,0
2010-01-07,14.52,15.08,14.06,14.98,38362,0
2010-01-08,14.88,15.3,14.78,15,21444,0
2010-01-11,15.16,15.16,14.7,15,25769,0
2010-01-12,14.82,15.46,14.38,14.98,39536,0
2010-01-13,15.1,15.34,14.84,15.22,20497,0
2010-01-14,15.12,15.6,15.1,15.5,24040,0
2010-01-15,15.56,15.6,14.5,14.76,57148,0
2010-01-19,14.8,15.52,14.76,15.42,33614,0
2010-01-20,15.24,15.24,14.72,15.02,26466,0
2010-01-21,15.1,15.16,14.28,14.56,47295,0
2010-01-22,14.52,14.8,13.7,13.92,41531,0
2010-01-25,14.12,14.76,14.12,14.34,26075,0
2010-01-26,14.24,14.5,13.82,14.12,31499,0
2010-01-27,14.02,15,13.82,14.88,22323,0
2010-01-28,14.92,14.92,13.94,14.2,48694,0
2010-01-29,14.32,14.32,14.06,14.18,23994,0
2010-02-01,14.22,14.34,14.06,14.2,20333,0
2010-02-02,14.18,14.62,13.96,14.06,54148,0
2010-02-03,14.02,14.2,13.8,13.96,47679,0
2010-02-04,13.92,14,13.52,13.52,46322,0
2010-02-05,13.54,14.06,13.3,14.06,32954,0
2010-02-08,14,14,13.42,13.58,33882,0
2010-02-09,13.82,13.88,13.42,13.68,31947,0
2010-02-10,13.58,13.76,13.5,13.7,30177,0
2010-02-11,13.62,14.34,13.62,14.3,24765,0
2010-02-12,14.08,14.74,13.96,14.68,31748,0
2010-02-16,14.86,15.14,14.63,15.1,18714,0
2010-02-17,15.4,15.7,14.26,14.42,70248,0
2010-02-18,14.42,14.98,14.02,14.72,33955,0
2010-02-19,14.72,16.18,14.4,16.04,93493,0
2010-02-22,16.08,17.34,15.76,17,118267,0
2010-02-23,16.94,16.94,16.14,16.5,43172,0
2010-02-24,16.62,16.7,16.36,16.6,78525,0
2010-02-25,16.28,16.72,16.26,16.72,30658,0
2010-02-26,16.68,16.7,16.14,16.18,25054,0
2010-03-01,16.34,16.58,15.72,16.48,40135,0
2010-03-02,16.54,16.9,16.02,16.82,51915,0
2010-03-03,16.8,16.9,16.46,16.84,24088,0
2010-03-04,16.94,17.46,16.7,17.3,48677,0
2010-03-05,17.34,17.75,17.18,17.74,61681,0
2010-03-08,17.74,17.8,17.14,17.68,24568,0
2010-03-09,17.54,18.06,17.54,17.82,51750,0
2010-03-10,17.82,18,17.6,17.92,39210,0
2010-03-11,17.76,18,17.52,17.94,41023,0
2010-03-12,17.96,17.96,17.26,17.5,48055,0
2010-03-15,17.52,17.61,16.92,17.42,19194,0
2010-03-16,17.46,18,17.34,17.88,32606,0
2010-03-17,17.88,18.36,17.44,17.92,29369,0
2010-03-18,17.96,18.06,17.5,17.88,36488,0
2010-03-19,18,18.8,17.44,18.68,193881,0
2010-03-22,18.42,18.66,18.28,18.56,74925,0
2010-03-23,18.58,18.94,18.28,18.86,45170,0
2010-03-24,19.3,19.74,19.24,19.34,191239,0
2010-03-25,19.58,19.9,19.24,19.26,78925,0
2010-03-26,19.5,19.62,19.16,19.28,77213,0
2010-03-29,19.28,19.72,19.18,19.22,37154,0
2010-03-30,19.2,19.37,19.1,19.22,67078,0
2010-03-31,19.18,19.52,19.14,19.14,63981,0
2010-04-01,19.24,19.4,19.1,19.38,63797,0
2010-04-05,19.52,19.76,19.44,19.74,48640,0
2010-04-06,19.54,19.76,19.42,19.66,36932,0
2010-04-07,19.64,19.8,19.56,19.72,52732,0
2010-04-08,19.56,19.7,19.3,19.7,25917,0
2010-04-09,19.66,19.94,19.42,19.64,37374,0
2010-04-12,19.7,19.86,19.32,19.72,43550,0
2010-04-13,19.6,19.68,19.1,19.52,46595,0
2010-04-14,19.62,20.26,19.44,20.08,72578,0
2010-04-15,20.12,20.28,19.62,19.84,57113,0
2010-04-16,19.8,19.8,19.26,19.58,53517,0
2010-04-19,19.4,19.52,19,19.44,85882,0
2010-04-20,19.5,19.68,19.22,19.6,66102,0
2010-04-21,19.58,19.58,19.14,19.46,40357,0
2010-04-22,19.16,19.78,19.16,19.72,35479,0
2010-04-23,19.66,20.12,19.3,20.1,40957,0
2010-04-26,20,20.12,19.56,19.56,39339,0
2010-04-27,19.38,19.92,19.12,19.16,58462,0
2010-04-28,19.4,19.92,19.02,19.44,44621,0
2010-04-29,19.7,20.36,19.38,20.18,46734,0
2010-04-30,20.12,20.12,18.98,19,60673,0
2010-05-03,19.08,19.98,19.08,19.94,36440,0
2010-05-04,19.56,19.56,16.52,16.88,157506,0
2010-05-05,16.52,16.9,16.04,16.48,92346,0
2010-05-06,16.28,17.22,15.46,15.9,77884,0
2010-05-07,15.72,16.24,15.02,15.64,74721,0
2010-05-10,16.1,17.08,16,16.92,93257,0
2010-05-11,16.6,17.32,16.04,17.2,65823,0
2010-05-12,17.22,17.8,16.68,17.66,66535,0
2010-05-13,17.54,17.58,17.04,17.36,43948,0
2010-05-14,17.12,17.28,16.88,17.22,40191,0
2010-05-17,17.44,17.68,16.84,17.24,63707,0
2010-05-18,17.62,18.12,16.72,16.78,35359,0
2010-05-19,16.64,17.06,16.34,16.8,48067,0
2010-05-20,16.26,16.6,15.3,15.46,65548,0
2010-05-21,15.12,15.72,15.06,15.42,78817,0
2010-05-24,15.4,15.68,14.9,15.02,45133,0
2010-05-25,14.52,15.06,14.38,14.96,30679,0
2010-05-26,15.1,15.32,14.7,15.02,126388,0
2010-05-27,15.52,16.18,15.14,16.1,67006,0
2010-05-28,16.08,16.38,15.6,15.92,54935,0
2010-06-01,15.66,16.04,15.16,15.46,74160,0
2010-06-02,15.52,16.08,15.42,15.8,68657,0
2010-06-03,15.76,16.44,15.6,16.06,48396,0
2010-06-04,15.54,16.14,14.9,15.04,79386,0
2010-06-07,15.12,15.28,14.62,15,76053,0
2010-06-08,15.12,15.56,14.58,15,46601,0
2010-06-09,15.26,15.76,14.58,14.64,43770,0
2010-06-10,14.98,15.58,14.82,15.54,60789,0
2010-06-11,15.22,16.06,15.22,16.06,45629,0
2010-06-14,16.32,16.6,15.82,16.2,65173,0
2010-06-15,16.48,17.22,16.1,17.16,60093,0
2010-06-16,16.96,16.96,16.3,16.42,49789,0
2010-06-17,16.58,16.7,16.28,16.64,25328,0
2010-06-18,16.78,17.12,16.34,17.08,157666,0
2010-06-21,17.4,17.58,16.52,16.64,60208,0
2010-06-22,16.76,17.06,16.48,16.54,47018,0
2010-06-23,16.54,16.54,15.92,16,29933,0
2010-06-24,15.8,15.94,15.42,15.44,51091,0
2010-06-25,15.56,16.1,15.5,15.92,580220,0
2010-06-28,15.82,16.1,15.58,16.02,37505,0
2010-06-29,15.56,15.84,14.54,14.76,60705,0
2010-06-30,14.8,15.76,14.64,14.72,37725,0
2010-07-01,14.68,15.38,14.16,14.88,53404,0
2010-07-02,14.98,14.98,14.24,14.46,28353,0
2010-07-06,14.64,16.55,10.1,14.92,41953,0
2010-07-07,15.05,15.12,14.31,15.03,56700,0
2010-07-08,15.21,15.21,14,14.9,50170,0
2010-07-09,14.03,15.04,14.02,15.01,25140,0
2010-07-12,14.98,14.98,14.62,14.67,25502,0
2010-07-13,14.95,15.29,14.87,15.23,63538,0
2010-07-14,15.11,15.22,14.7,14.94,27138,0
2010-07-15,15,15.15,14.73,14.97,32154,0
2010-07-16,14.78,14.96,14.39,14.42,38982,0
2010-07-19,14.36,14.55,14.17,14.41,24367,0
2010-07-20,14.28,14.76,14.28,14.73,27414,0
2010-07-21,14.84,15.01,14.26,14.27,22296,0
2010-07-22,14.54,15.04,14.38,14.95,30268,0
2010-07-23,14.83,15.44,14.65,15.43,93886,0
2010-07-26,15.55,15.84,15.31,15.74,33686,0
2010-07-27,15.88,15.96,15.47,15.75,39073,0
2010-07-28,15.76,15.83,15.23,15.76,31033,0
2010-07-29,15.91,15.91,15.39,15.48,62490,0
2010-07-30,15.21,15.69,14.48,15.22,30386,0
2010-08-02,15.56,15.79,15.17,15.25,39126,0
2010-08-03,15.1,15.42,14.93,15.15,41201,0
2010-08-04,15.17,15.33,14.9,15.32,49734,0
2010-08-05,15.13,15.15,14.64,14.92,17761,0
2010-08-06,14.68,15.22,14.2,15.16,41315,0
2010-08-09,15.31,15.63,14.85,15.61,41510,0
2010-08-10,15.36,15.75,15.11,15.22,31356,0
2010-08-11,15.05,15.28,14.95,15,143570,0
2010-08-12,14.95,15.63,14.95,15.3,33651,0
2010-08-13,15.3,15.75,14.95,15.21,84449,0
2010-08-16,15.13,15.65,15.01,15.46,43520,0
2010-08-17,15.68,15.77,15.38,15.66,51118,0
2010-08-18,15.75,15.9,15.36,15.8,127842,0
2010-08-19,15.74,15.83,15.25,15.38,42313,0
2010-08-20,15.25,15.41,15.25,15.4,33645,0
2010-08-23,15.54,15.78,15.48,15.64,51508,0
2010-08-24,15.33,15.76,15.33,15.49,35719,0
2010-08-25,15.36,15.97,15.36,15.95,31510,0
2010-08-26,16,16.52,15.69,16.45,58583,0
2010-08-27,16.59,17.04,16.41,17.01,42958,0
2010-08-30,16.86,16.97,16.33,16.42,42770,0
2010-08-31,16.48,16.6,16.25,16.52,49816,0
2010-09-01,16.86,17.14,16.44,17.09,40655,0
2010-09-02,17.09,17.12,16.57,16.9,27499,0
2010-09-03,17.14,17.16,16.51,17.11,20320,0
2010-09-07,16.93,16.93,16.37,16.41,23320,0
2010-09-08,16.53,16.67,16.31,16.46,19713,0
2010-09-09,16.8,16.8,16.32,16.33,13730,0
2010-09-10,16.45,16.6,16.35,16.56,19738,0
2010-09-13,16.82,17.07,16.57,17.01,26283,0
2010-09-14,16.86,16.86,16.3,16.54,23801,0
2010-09-15,16.45,16.75,16.31,16.73,16691,0
2010-09-16,16.64,16.82,16.42,16.53,11139,0
2010-09-17,16.79,16.79,16.16,16.27,88986,0
2010-09-20,16.35,17.03,16.11,16.97,53166,0
2010-09-21,16.92,17.21,16.73,16.85,15089,0
2010-09-22,16.73,16.93,16.42,16.56,17794,0
2010-09-23,16.43,16.44,16.16,16.17,33730,0
2010-09-24,16.53,17,16.17,16.81,40388,0
2010-09-27,16.78,16.79,16.16,16.19,62720,0
2010-09-28,16.3,16.3,15.69,16.2,37413,0
2010-09-29,16.17,16.17,15.64,15.88,38244,0
2010-09-30,16.06,16.19,15.55,16.05,39091,0
2010-10-01,16.24,16.3,16,16.2,13036,0
2010-10-04,16.09,16.19,15.76,15.76,13155,0
2010-10-05,16.02,16.44,15.54,16.35,40118,0
2010-10-06,15.79,16.49,15.78,16.26,25914,0
2010-10-07,16.44,16.44,15.95,16.18,13029,0
2010-10-08,16.16,16.75,16.16,16.71,17753,0
2010-10-11,16.62,16.68,16.44,16.51,5663,0
2010-10-12,16.45,16.76,16.38,16.52,42011,0
2010-10-13,16.58,16.78,16.31,16.7,29311,0
2010-10-14,16.72,16.91,16.15,16.9,21845,0
2010-10-15,17.05,17.05,16.42,16.74,44863,0
2010-10-18,16.83,16.89,16.27,16.65,18303,0
2010-10-19,16.31,16.55,15.83,16.18,37336,0
2010-10-20,16.34,16.56,16.14,16.5,14887,0
2010-10-21,16.62,16.65,15.88,16.25,31055,0
2010-10-22,16.09,16.28,15.46,15.51,147844,0
2010-10-25,15.6,16.01,15.59,15.74,218357,0
2010-10-26,15.81,16.96,15.81,16.56,61420,0
2010-10-27,16.39,16.89,16.39,16.67,40682,0
2010-10-28,16.88,16.96,16.71,16.74,32422,0
2010-10-29,16.73,16.9,16.65,16.88,31864,0
2010-11-01,16.9,17.11,16.78,17.09,46578,0
2010-11-02,17.2,17.58,16.48,17.5,33301,0
2010-11-03,17.43,17.83,17.16,17.65,30157,0
2010-11-04,18,19.77,17.98,19.21,49351,0
2010-11-05,19.2,19.37,18.74,19.05,25547,0
2010-11-08,18.92,18.92,18.57,18.88,31696,0
2010-11-09,18.75,19.01,18.23,18.29,20327,0
2010-11-10,18.45,19.24,17.88,19,31676,0
2010-11-11,18.8,19.38,18.79,19.11,30519,0
2010-11-12,18.85,19.16,18.48,18.72,18488,0
2010-11-15,18.83,18.96,18.55,18.7,25089,0
2010-11-16,18.47,18.75,18.37,18.48,30190,0
2010-11-17,18.59,18.68,18.49,18.62,21930,0
2010-11-18,18.87,19.53,18.7,19.21,29774,0
2010-11-19,19.23,19.43,19.01,19.19,53318,0
2010-11-22,19.04,19.31,18.79,19.12,19147,0
2010-11-23,18.81,19.05,18.74,18.83,15893,0
2010-11-24,19.46,19.5,19,19.28,18107,0
2010-11-26,19.3,19.7,19.29,19.29,8885,0
2010-11-29,19.23,19.49,19.06,19.3,30716,0
2010-11-30,19.34,19.41,18.98,19.18,57101,0
2010-12-01,19.61,19.63,18.77,19.39,44550,0
2010-12-02,19.46,19.95,19.44,19.82,63165,0
2010-12-03,19.65,19.88,19.58,19.84,16116,0
2010-12-06,19.86,19.92,19.48,19.77,41832,0
2010-12-07,19.99,19.99,19.68,19.71,48737,0
2010-12-08,19.69,19.99,19.58,19.82,42555,0
2010-12-09,19.99,20.66,19.64,20.56,86639,0
2010-12-10,20.54,20.98,20.44,20.96,47352,0
2010-12-13,20.98,21.33,20.66,20.75,51669,0
2010-12-14,20.89,21.23,20.76,21,45351,0
2010-12-15,21,21.06,20.83,20.91,55061,0
2010-12-16,20.78,21.25,20.54,21.04,36313,0
2010-12-17,21,21.08,20.84,20.92,57558,0
2010-12-20,20.47,21.12,20.47,21.08,17171,0
2010-12-21,21.2,21.2,20.79,21.13,16744,0
2010-12-22,21.13,21.15,20.92,21.08,15989,0
2010-12-23,21.05,21.1,20.89,21.02,9899,0
2010-12-27,20.86,21.18,20.69,21.11,11737,0
2010-12-28,21.1,21.1,20.42,20.47,10767,0
2010-12-29,20.45,20.59,19.28,20.43,18891,0
2010-12-30,20.39,20.54,20.31,20.36,12994,0
2010-12-31,20.16,20.5,20.14,20.45,16563,0
2011-01-03,20.44,21.14,20.33,21,21272,0
2011-01-04,21.12,21.12,20.29,20.31,23312,0
2011-01-05,20.23,20.84,20.22,20.82,14595,0
2011-01-06,20.76,20.96,20.61,20.85,22439,0
2011-01-07,20.94,21.12,20.2,20.49,12235,0
2011-01-10,20.28,20.95,20.28,20.42,44605,0
2011-01-11,20.49,20.53,20.11,20.28,31076,0
2011-01-12,20.5,20.66,20.28,20.46,13030,0
2011-01-13,20.38,20.55,20.38,20.45,19292,0
2011-01-14,20.47,20.68,20.03,20.05,14212,0
2011-01-18,20.02,20.07,19.78,19.95,26865,0
2011-01-19,18.75,20.37,18.75,20.04,36476,0
2011-01-20,19.84,20.08,19.84,19.99,26325,0
2011-01-21,20.01,20.14,19.85,19.97,26540,0
2011-01-24,19.97,20.26,19.94,20.26,19171,0
2011-01-25,20.09,20.31,20.06,20.31,15841,0
2011-01-26,20.32,20.91,20.32,20.76,21283,0
2011-01-27,20.65,21.19,20.1,20.48,16157,0
2011-01-28,20.48,20.48,19.28,19.32,44920,0
2011-01-31,19.48,20.05,19.4,19.91,41220,0
2011-02-01,20.42,20.5,20,20.48,20993,0
2011-02-02,20.34,20.42,19.78,19.95,8715,0
2011-02-03,19.85,20.2,19.55,19.66,12065,0
2011-02-04,19.56,19.99,19.4,19.46,9769,0
2011-02-07,19.53,20.1,19.53,20.05,24357,0
2011-02-08,19.94,20.4,19.78,20.34,12661,0
2011-02-09,20.19,20.43,19.89,20.4,24129,0
2011-02-10,20.21,21.08,20.21,20.98,19156,0
2011-02-11,20.86,20.99,20.7,20.97,8406,0
2011-02-14,20.68,21.09,20.65,20.72,22171,0
2011-02-15,20.69,20.69,20.38,20.56,9631,0
2011-02-16,20.49,20.5,20,20.07,19541,0
2011-02-18,21.63,21.97,21.43,21.82,18521,0
2011-02-22,21.59,21.83,20.87,20.87,23376,0
2011-02-23,20.95,21.09,20.69,20.83,22108,0
2011-02-24,20.89,21.49,20.57,21.41,28348,0
2011-02-25,20.93,22.13,20.93,22.05,30858,0
2011-02-28,22.06,22.3,21.82,22.3,53230,0
2011-03-01,22.3,22.43,22,22.18,34167,0
2011-03-02,22.03,22.29,21.95,22.29,26110,0
2011-03-03,22,22.5,22,22.45,27255,0
2011-03-04,22.35,22.69,22.15,22.41,25651,0
2011-03-07,22.81,22.81,22.11,22.24,32225,0
2011-03-08,22.28,22.88,22.24,22.84,24220,0
2011-03-09,22.82,23.1,22.81,23.01,27651,0
2011-03-10,23,23.14,22.62,22.75,74330,0
2011-03-11,22.69,22.82,22.6,22.7,33337,0
2011-03-14,22.6,22.64,22.26,22.31,51440,0
2011-03-15,21.93,22.22,21.5,22.06,24141,0
2011-03-16,22.01,22.39,21.72,22.15,57210,0
2011-03-17,22.52,22.63,22.27,22.63,32812,0
2011-03-18,22.75,23.45,20.97,20.99,178042,0
2011-03-21,21.33,21.65,21.03,21.37,49922,0
2011-03-22,21.23,21.43,21.12,21.19,17625,0
2011-03-23,21.11,21.28,20.85,21.2,21301,0
2011-03-24,21.2,21.4,21.15,21.29,10389,0
2011-03-25,21.33,21.66,21.2,21.32,15322,0
2011-03-28,21.29,21.43,21.02,21.05,14064,0
2011-03-29,21.1,21.61,21.1,21.58,15865,0
2011-03-30,21.51,22,21.51,21.68,34535,0
2011-03-31,21.71,22,21.69,21.98,17512,0
2011-04-01,21.99,22.4,21.83,22.31,42818,0
2011-04-04,22.31,22.4,22.07,22.32,41339,0
2011-04-05,22.22,22.39,22.01,22.07,41365,0
2011-04-06,21.95,22.32,21.94,21.96,55727,0
2011-04-07,22.03,22.03,21.57,21.57,11013,0
2011-04-08,21.75,21.94,21.34,21.5,25245,0
2011-04-11,21.44,21.76,21.44,21.68,13701,0
2011-04-12,21.96,22.26,21.96,21.97,20180,0
2011-04-13,22.15,22.15,21.75,21.98,23844,0
2011-04-14,21.74,21.8,21.6,21.61,17831,0
2011-04-15,21.6,21.61,21.26,21.41,33979,0
2011-04-18,21.07,21.07,20.6,20.63,19573,0
2011-04-19,20.78,20.78,20.33,20.43,12022,0
2011-04-20,20.7,21.11,20.7,21.05,26073,0
2011-04-21,20.83,21.34,20.83,21.34,11189,0
2011-04-25,21.08,21.26,20.35,20.51,9708,0
2011-04-26,20.38,21.87,20.38,21.69,16039,0
2011-04-27,21.75,22.04,21.48,21.66,9696,0
2011-04-28,21.66,21.78,21.45,21.78,6056,0
2011-04-29,23,27.29,23,25.54,94811,0
2011-05-02,26.01,26.24,25,25.01,97345,0
2011-05-03,24.85,25.5,24.85,25.13,161472,0
2011-05-04,25.1,25.12,24.81,24.81,43478,0
2011-05-05,24.71,24.91,24.65,24.65,79792,0
2011-05-06,24.9,24.95,24.54,24.62,45942,0
2011-05-09,24.7,24.79,24.6,24.73,34231,0
2011-05-10,24.51,24.75,24.41,24.75,44633,0
2011-05-11,24.59,24.82,24.5,24.53,74117,0
2011-05-12,24.5,24.5,24.14,24.25,35468,0
2011-05-13,24.23,24.48,23.85,23.85,53760,0
2011-05-16,23.77,23.95,23.7,23.73,32898,0
2011-05-17,23.55,23.86,23.47,23.5,36130,0
2011-05-18,23.49,23.8,23.44,23.57,70411,0
2011-05-19,23.75,23.75,23.2,23.27,31419,0
2011-05-20,23.15,23.29,22.76,23.01,46131,0
2011-05-23,22.75,22.84,22.5,22.64,59421,0
2011-05-24,22.67,22.68,22.15,22.15,49480,0
2011-05-25,22.07,22.72,22.05,22.49,37877,0
2011-05-26,22.53,22.57,22.31,22.53,67871,0
2011-05-27,22.67,22.67,22.31,22.33,15116,0
2011-05-31,22.54,23.22,22.4,23.17,124653,0
2011-06-01,23.12,23.19,22.26,22.3,32949,0
2011-06-02,22.31,22.42,21.18,22.13,29282,0
2011-06-03,21.83,22.18,21.83,21.94,23689,0
2011-06-06,21.87,22.19,21.85,22.01,38889,0
2011-06-07,22.24,22.25,21.93,21.94,20151,0
2011-06-08,21.93,22.05,21.81,21.86,46031,0
2011-06-09,21.91,21.91,21.63,21.78,32363,0
2011-06-10,21.57,21.84,21.09,21.12,53335,0
2011-06-13,21.29,21.58,21.15,21.28,16498,0
2011-06-14,21.5,21.8,21.36,21.72,14064,0
2011-06-15,21.42,21.42,20.42,20.85,45119,0
2011-06-16,20.9,21.41,20.57,21.25,29075,0
2011-06-17,21.23,21.27,20.68,20.79,71015,0
2011-06-20,20.72,21.33,20.72,21.11,15879,0
2011-06-21,21.23,21.63,21.16,21.59,19113,0
2011-06-22,21.47,21.82,21.28,21.3,21117,0
2011-06-23,21.03,21.48,20.92,21.36,14950,0
2011-06-24,21.47,21.68,21.1,21.46,120457,0
2011-06-27,21.36,21.89,21.36,21.87,33818,0
2011-06-28,21.91,22.03,21.85,22.01,39271,0
2011-06-29,22.15,22.15,21.75,22,8363,0
2011-06-30,22.11,22.25,21.8,22.18,16032,0
2011-07-01,22.23,22.52,22.23,22.37,12551,0
2011-07-05,22.18,22.38,21.99,22.33,18405,0
2011-07-06,22.22,22.32,22.16,22.31,18709,0
2011-07-07,22.44,22.82,22.18,22.58,39943,0
2011-07-08,22.34,23.09,22.34,22.55,8185,0
2011-07-11,22.51,22.56,22.2,22.38,18478,0
2011-07-12,22.37,22.62,22.2,22.28,13521,0
2011-07-13,22.5,22.74,22.31,22.67,16372,0
2011-07-14,22.63,22.63,21.96,22.05,11321,0
2011-07-15,22.41,22.61,21.99,22.47,23845,0
2011-07-18,22.4,22.4,21.7,21.85,16095,0
2011-07-19,22.01,22.45,21.66,22.39,15466,0
2011-07-20,22.3,22.4,21.78,22,8761,0
2011-07-21,22,22.74,22,22.34,15597,0
2011-07-22,22.36,22.44,21.86,22.12,6350,0
2011-07-25,21.85,22.15,21.73,21.8,14552,0
2011-07-26,21.85,21.85,21.53,21.64,14416,0
2011-07-27,21.45,21.83,20.97,21.12,38291,0
2011-07-28,21.44,21.73,21.01,21.48,21338,0
2011-07-29,21.01,21.25,20.33,20.83,41973,0
2011-08-01,21.06,22.07,20.95,21.53,43094,0
2011-08-02,21.25,22,20.82,20.92,20669,0
2011-08-03,20.95,21.68,20.67,21.14,42413,0
2011-08-04,20.74,21.47,20.48,20.48,106794,0
2011-08-05,20.69,21.4,20.07,20.1,36587,0
2011-08-08,19.88,20.31,16.89,18.01,49244,0
2011-08-09,18.48,19.39,16.59,19.26,102898,0
2011-08-10,18.73,18.85,17.3,17.65,44322,0
2011-08-11,17.75,19.32,17.75,18.77,46732,0
2011-08-12,18.89,18.92,18.02,18.52,34049,0
2011-08-15,18.68,19.26,18.58,19,59480,0
2011-08-16,18.65,18.91,18.22,18.26,42173,0
2011-08-17,18.46,18.88,18.28,18.29,11455,0
2011-08-18,17.75,18.39,17.75,17.98,49427,0
2011-08-19,17.68,18.11,17.67,17.7,30326,0
2011-08-22,18.24,18.24,17.45,17.58,27048,0
2011-08-23,17.58,18.14,17.55,18,51769,0
2011-08-24,17.93,18.69,17.87,18.62,19345,0
2011-08-25,19,19,17.85,17.89,39904,0
2011-08-26,17.76,18.05,17.41,17.97,30964,0
2011-08-29,18.11,18.84,18.04,18.64,47641,0
2011-08-30,18.54,19.05,18.15,18.84,21856,0
2011-08-31,18.88,18.95,18.22,18.5,27156,0
2011-09-01,18.5,18.73,17.96,18.2,32037,0
2011-09-02,17.67,18.47,17.39,17.5,50987,0
2011-09-06,16.88,17.76,16.88,17.4,26271,0
2011-09-07,17.72,18.11,17.5,17.84,31096,0
2011-09-08,17.68,17.85,17.46,17.57,26737,0
2011-09-09,17.42,17.55,16.95,17.15,39525,0
2011-09-12,17.41,17.54,17.12,17.47,12601,0
2011-09-13,17.59,17.8,17.44,17.65,16784,0
2011-09-14,18.05,18.46,17.58,18.32,28695,0
2011-09-15,18.35,18.57,18.08,18.27,18562,0
2011-09-16,18.37,18.37,17.83,17.87,58173,0
2011-09-19,17.7,17.89,17.47,17.55,20954,0
2011-09-20,17.4,17.68,17.15,17.15,18900,0
2011-09-21,17.15,17.21,16.55,16.64,47621,0
2011-09-22,16.08,16.76,15.5,15.92,41305,0
2011-09-23,15.96,16.15,15.75,16.13,69044,0
2011-09-26,16.1,16.91,16.1,16.82,24649,0
2011-09-27,17.24,17.67,16.87,17.12,24728,0
2011-09-28,17.11,17.11,16.41,16.59,27252,0
2011-09-29,17.01,17.52,16.68,17.48,26282,0
2011-09-30,17.22,17.7,16.48,17.08,32479,0
2011-10-03,17.02,17.52,16.02,16.04,40197,0
2011-10-04,16.02,19.07,16.02,18,54852,0
2011-10-05,17.94,18.81,17.24,18.78,23717,0
2011-10-06,18.64,18.97,18.15,18.78,31281,0
2011-10-07,18.31,18.98,17.36,17.49,20083,0
2011-10-10,17.52,18.11,17.48,18.09,32902,0
2011-10-11,17.87,18.86,17.87,18.67,26018,0
2011-10-12,18.67,18.99,18.24,18.99,24391,0
2011-10-13,18.77,19.02,18.35,18.99,11413,0
2011-10-14,19.14,19.73,17.65,19.43,17436,0
2011-10-17,19.11,19.19,18.35,18.42,25317,0
2011-10-18,18.73,20.11,18.43,19.84,36857,0
2011-10-19,19.73,19.82,18.67,18.84,23972,0
2011-10-20,18.7,19,18.23,18.78,11470,0
2011-10-21,19.06,19.5,18.18,19.47,49120,0
2011-10-24,19.69,19.88,19.16,19.8,29875,0
2011-10-25,19.63,19.71,18.98,19.1,19449,0
2011-10-26,17.52,19.97,17.39,19.6,29291,0
2011-10-27,19.99,21.7,19.63,20.85,72554,0
2011-10-28,20.23,21,20.23,20.66,25998,0
2011-10-31,20.21,20.71,20.06,20.19,19554,0
2011-11-01,19.24,19.84,17.34,18.83,25828,0
2011-11-02,19.31,19.72,19.22,19.5,19833,0
2011-11-03,19.74,20.78,19.31,20.6,22347,0
2011-11-04,20.35,20.35,19.78,19.98,8091,0
2011-11-07,19.07,19.8,18.95,19.7,18392,0
2011-11-08,19.81,19.86,17.89,18.72,65312,0
2011-11-09,18.14,18.98,17.65,18,33506,0
2011-11-10,18.38,18.91,17.85,18.24,21740,0
2011-11-11,18.52,18.8,18.4,18.71,434551,0
2011-11-14,18.59,18.85,18.2,18.55,46996,0
2011-11-15,18.79,19.11,18.51,18.85,27330,0
2011-11-16,18.6,18.92,18.56,18.6,22886,0
2011-11-17,18.66,18.69,18.35,18.4,33182,0
2011-11-18,18.37,18.94,18.37,18.71,26904,0
2011-11-21,18.28,18.28,17.7,17.78,22059,0
2011-11-22,17.6,17.84,17.18,17.24,23305,0
2011-11-23,17.04,17.04,16.72,16.74,36007,0
2011-11-25,16.68,16.95,16.39,16.4,16478,0
2011-11-28,17.51,17.51,17.09,17.51,39597,0
2011-11-29,17.51,17.56,16.92,17.39,23307,0
2011-11-30,18.22,18.85,17.73,18.84,187495,0
2011-12-01,18.69,19.01,18.26,18.67,29991,0
2011-12-02,18.98,19.02,18.41,18.5,27680,0
2011-12-05,18.53,18.99,18.36,18.73,46108,0
2011-12-06,18.71,19.02,18.12,18.61,35114,0
2011-12-07,18.48,18.93,18,18.61,33145,0
2011-12-08,18.32,18.46,18.05,18.18,33386,0
2011-12-09,18.32,19.14,18.15,18.98,44869,0
2011-12-12,18.68,18.68,18.23,18.53,30398,0
2011-12-13,18.63,18.78,18.03,18.11,37019,0
2011-12-14,18.2,18.55,17.94,18.15,299745,0
2011-12-15,18.52,18.69,18.25,18.52,49205,0
2011-12-16,18.72,19.08,18.53,19,65936,0
2011-12-19,19.21,19.22,18.34,18.42,661969,0
2011-12-20,18.92,19.25,18.57,19.2,73642,0
2011-12-21,19.17,19.46,19.09,19.41,43897,0
2011-12-22,19.52,20.11,19.34,20,30979,0
2011-12-23,20.13,20.3,19.96,20.11,31100,0
2011-12-27,20.06,20.53,20.05,20.27,27215,0
2011-12-28,20.31,20.31,19.58,19.68,66964,0
2011-12-29,19.82,20.05,19.79,19.93,32632,0
2011-12-30,19.81,19.93,19.7,19.83,88534,0
2012-01-03,20.36,20.49,19.39,20.37,39298,0
2012-01-04,20.14,20.34,19.93,19.97,37616,0
2012-01-05,19.79,20.16,19.71,19.98,38028,0
2012-01-06,19.71,20.05,19.62,19.88,26627,0
2012-01-09,20.01,20.02,19.56,19.91,48887,0
2012-01-10,19.84,20.3,19.84,20.24,25097,0
2012-01-11,20.07,20.33,19.81,20.24,36765,0
2012-01-12,20.3,20.42,19.97,20.28,18148,0
2012-01-13,19.99,20.27,19.95,20.05,34967,0
2012-01-17,20.2,20.34,19.85,19.88,57226,0
2012-01-18,19.96,20.5,19.84,20.48,23502,0
2012-01-19,20.25,20.5,20.12,20.19,14442,0
2012-01-20,20.1,20.22,19.92,19.96,43385,0
2012-01-23,19.9,20.15,19.87,19.92,27244,0
2012-01-24,19.7,20.2,19.68,20.2,31977,0
2012-01-25,20.18,20.56,20.18,20.48,24373,0
2012-01-26,20.5,20.71,20.27,20.4,36626,0
2012-01-27,20.25,20.44,20.03,20.28,18588,0
2012-01-30,20.15,20.19,19.74,19.87,29525,0
2012-01-31,20.05,20.29,19.85,20.09,22676,0
2012-02-01,20.33,20.69,20.19,20.5,47213,0
2012-02-02,20.5,20.73,20.34,20.7,46007,0
2012-02-03,21.38,21.48,20.91,21.43,35854,0
2012-02-06,21.27,21.48,21.26,21.34,15506,0
2012-02-07,21.13,21.41,21,21.09,15148,0
2012-02-08,21.13,21.5,20.87,21.25,18189,0
2012-02-09,21.29,21.29,20.75,20.79,12053,0
2012-02-10,20.56,20.58,20.25,20.28,12666,0
2012-02-13,20.58,20.95,20.38,20.9,12243,0
2012-02-14,20.64,20.98,19.79,20.14,35683,0
2012-02-15,20.29,20.29,19.33,19.47,48804,0
2012-02-16,19.59,20.2,19.43,20.14,26872,0
2012-02-17,20.22,20.4,19.75,20.18,56441,0
2012-02-21,20.22,20.42,19.71,19.74,29774,0
2012-02-22,19.73,19.93,19.38,19.41,14402,0
2012-02-23,19.3,20.08,19.13,20.06,27054,0
2012-02-24,19.87,20.12,19.51,19.55,22923,0
2012-02-27,19.14,19.53,18.97,19.32,26459,0
2012-02-28,19.32,19.52,19.11,19.32,17043,0
2012-02-29,19.28,19.5,18.94,19.13,77140,0
2012-03-01,18.78,19.5,18.71,18.82,26261,0
2012-03-02,18.9,18.95,18.06,18.07,35245,0
2012-03-05,18.04,18.38,17.67,18.29,21551,0
2012-03-06,18.08,18.12,17.73,17.76,22153,0
2012-03-07,17.62,18,17.62,17.99,19186,0
2012-03-08,17.43,18.13,17.43,18.1,16251,0
2012-03-09,18.09,18.55,17.84,18.42,38202,0
2012-03-12,18.5,18.76,18.08,18.6,20220,0
2012-03-13,18.82,19.39,18.82,19.32,29854,0
2012-03-14,19.09,19.66,19.09,19.1,20343,0
2012-03-15,19.02,19.21,19.02,19.15,20466,0
2012-03-16,19.02,19.21,18.66,18.66,47141,0
2012-03-19,18.73,19.32,18.39,18.89,18844,0
2012-03-20,18.73,19.03,18.58,18.67,17222,0
2012-03-21,18.6,18.8,18.3,18.43,22411,0
2012-03-22,18.14,18.33,17.36,18.3,20615,0
2012-03-23,18.55,19.07,18.42,18.94,19849,0
2012-03-26,19.1,19.99,19.1,19.99,22598,0
2012-03-27,19.92,19.93,19.61,19.86,26284,0
2012-03-28,19.85,19.98,19.71,19.86,32893,0
2012-03-29,19.66,19.84,19.36,19.66,9455,0
2012-03-30,19.87,19.87,19.49,19.49,25788,0
2012-04-02,19.36,19.75,19.21,19.69,19273,0
2012-04-03,19.59,19.59,19.08,19.08,24845,0
2012-04-04,18.92,18.92,18.46,18.61,20867,0
2012-04-05,18.52,18.52,18.25,18.27,8686,0
2012-04-09,17.69,18.22,17.66,17.66,26899,0
2012-04-10,17.7,17.91,17.3,17.39,43800,0
2012-04-11,17.66,18.2,17.62,18.2,22697,0
2012-04-12,18.28,18.85,18.25,18.69,16288,0
2012-04-13,18.51,18.51,17.7,17.72,17846,0
2012-04-16,17.87,18.13,17.67,18.01,16390,0
2012-04-17,18.27,19.04,18.21,18.73,12553,0
2012-04-18,18.62,18.62,17.75,17.97,15895,0
2012-04-19,18.08,18.63,17.74,17.78,22564,0
2012-04-20,18.27,18.76,17.72,18.15,29784,0
2012-04-23,17.78,18.08,17.44,17.47,27343,0
2012-04-24,17.47,17.98,17.22,17.98,24346,0
2012-04-25,18.24,18.28,17.95,18.23,27094,0
2012-04-26,18.13,18.55,18.07,18.33,8181,0
2012-04-27,18.1,18.71,18.05,18.71,13558,0
2012-04-30,18.51,18.61,17.93,18.01,20581,0
2012-05-01,17.94,18.41,17.8,17.9,28002,0
2012-05-02,17.71,18.19,17.71,18.05,20929,0
2012-05-03,18.5,19.01,18.5,18.62,21930,0
2012-05-04,18.49,18.6,18.33,18.45,27346,0
2012-05-07,18.36,18.69,18.36,18.61,14166,0
2012-05-08,18.42,19.44,18.42,19.34,14617,0
2012-05-09,20,20.93,20,20.66,156898,0
2012-05-10,20.89,21.07,20.67,20.8,51168,0
2012-05-11,20.77,21.04,20.77,20.89,28582,0
2012-05-14,20.86,21.23,20.77,20.85,69934,0
2012-05-15,20.85,21.05,20.85,20.9,41277,0
2012-05-16,20.99,20.99,20.76,20.78,38278,0
2012-05-17,20.78,21,20.71,20.85,25259,0
2012-05-18,20.85,21,20.84,20.94,43362,0
2012-05-21,20.97,21.1,20.92,21.09,44075,0
2012-05-22,21.14,21.23,20.82,20.96,32267,0
2012-05-23,20.92,21.14,20.79,21.06,19110,0
2012-05-24,21.15,21.21,20.83,21.04,37427,0
2012-05-25,21.02,21.15,21,21.06,21143,0
2012-05-29,21.19,21.2,20.94,21.11,27158,0
2012-05-30,21.08,21.22,20.89,20.92,59890,0
2012-05-31,20.93,21.04,20.86,20.88,114387,0
2012-06-01,20.87,21,20.67,20.68,53835,0
2012-06-04,20.86,21.11,20.68,21.04,61990,0
2012-06-05,21.03,21.29,21,21.1,63805,0
2012-06-06,21.32,21.32,21.14,21.15,135373,0
2012-06-07,21.29,21.4,21.17,21.26,230524,0
2012-06-08,21.25,21.81,21.25,21.58,97060,0
2012-06-11,21.54,21.8,21.12,21.19,40357,0
2012-06-12,21.35,21.36,20.76,21.19,16926,0
2012-06-13,21.22,21.22,20.29,20.42,169918,0
2012-06-14,20.4,20.4,19.87,20.1,56569,0
2012-06-15,20.02,20.2,19.87,20,64021,0
2012-06-18,19.88,19.88,19.07,19.09,44750,0
2012-06-19,19.16,19.84,19.03,19.67,70999,0
2012-06-20,19.71,19.79,19.24,19.65,36120,0
2012-06-21,19.6,19.72,19.08,19.16,38234,0
2012-06-22,19.32,19.33,18.76,19.22,201508,0
2012-06-25,19.01,19.38,18.98,19.3,25984,0
2012-06-26,19.28,19.86,19.03,19.73,26178,0
2012-06-27,19.7,20.25,19.7,19.86,31314,0
2012-06-28,19.68,20.03,19.35,19.95,22562,0
2012-06-29,20.28,20.28,19.93,20.25,33532,0
2012-07-02,20.19,20.31,20,20.25,37210,0
2012-07-03,20.25,20.44,20.06,20.25,17287,0
2012-07-05,20.09,20.23,19.88,20.04,7932,0
2012-07-06,19.76,19.91,19.65,19.79,11549,0
2012-07-09,19.76,19.81,19.47,19.75,12164,0
2012-07-10,19.85,19.91,19.62,19.8,12539,0
2012-07-11,19.75,20.11,19.66,19.84,24023,0
2012-07-12,19.79,20.28,19.76,20.17,18637,0
2012-07-13,20.36,20.79,20.36,20.6,23295,0
2012-07-16,20.47,20.5,20.19,20.23,13600,0
2012-07-17,20.46,20.98,20.46,20.65,10315,0
2012-07-18,20.56,20.85,20.55,20.68,14124,0
2012-07-19,20.78,20.78,20.14,20.14,11893,0
2012-07-20,19.95,20.11,19.42,19.5,19753,0
2012-07-23,19.14,19.5,19.03,19.35,21701,0
2012-07-24,19.36,19.36,19.12,19.23,9441,0
2012-07-25,19.43,19.67,19.15,19.22,25572,0
2012-07-26,19.58,19.58,19.06,19.12,4403,0
2012-07-27,19.27,19.55,19.27,19.5,38596,0
2012-07-30,19.5,19.67,19.32,19.32,16438,0
2012-07-31,19.21,19.575,19.21,19.22,19783,0
2012-08-01,19.35,19.61,19,19,26183,0
2012-08-02,19,19.35,18.62,19.01,95468,0
2012-08-03,19.39,19.5,18.85,19.5,20704,0
2012-08-06,19.49,19.95,19.32,19.41,7871,0
2012-08-07,19.5,19.77,19.27,19.33,17247,0
2012-08-08,19.25,20.05,19.01,19.68,33740,0
2012-08-09,19.72,20.01,19.32,19.61,30796,0
2012-08-10,19.65,19.71,19.31,19.41,8271,0
2012-08-13,19.35,19.4,19.26,19.4,3216,0
2012-08-14,19.44,19.67,19.02,19.06,25770,0
2012-08-15,19.25,19.33,19,19.25,7934,0
2012-08-16,19.3,19.44,19.02,19.44,7357,0
2012-08-17,19.35,19.5,19.28,19.49,9401,0
2012-08-20,20.17,20.2,19.18,19.44,12514,0
2012-08-21,19.5,19.69,19.35,19.39,14713,0
2012-08-22,19.38,19.5,19.19,19.4,3781,0
2012-08-23,19.33,19.52,19,19.22,32674,0
2012-08-24,19.11,19.34,19.05,19.34,5304,0
2012-08-27,19.25,19.5,19.25,19.5,6162,0
2012-08-28,19.54,19.645,19.3,19.6,42711,0
2012-08-29,19.71,19.97,19.5,19.89,45682,0
2012-08-30,19.8,19.83,19.75,19.75,8213,0
2012-08-31,19.94,20.17,19.7,20.17,124300,0
2012-09-04,20.18,20.56,19.94,20.2,103349,0
2012-09-05,20.32,20.39,19.91,20.27,18321,0
2012-09-06,20.53,20.73,19.75,20.14,51246,0
2012-09-07,20.26,20.59,19.92,20.32,37759,0
2012-09-10,20.3,20.57,20.2,20.31,113460,0
2012-09-11,20.34,20.71,20.09,20.44,25474,0
2012-09-12,20.43,20.66,20.41,20.5,5747,0
2012-09-13,20.35,21.18,20.34,21.09,19560,0
2012-09-14,21.09,21.35,20.95,21.19,35998,0
2012-09-17,21.18,21.18,20.75,20.93,10200,0
2012-09-18,20.98,21.18,20.62,20.76,33403,0
2012-09-19,20.77,20.89,20.35,20.83,35108,0
2012-09-20,20.75,20.99,20.44,20.9,13158,0
2012-09-21,21.25,22.09,21.25,22.04,164057,0
2012-09-24,21.97,22.33,21.92,22.05,36229,0
2012-09-25,22.14,22.61,22.11,22.11,23944,0
2012-09-26,22.21,22.49,22.07,22.23,11152,0
2012-09-27,22.26,22.465,22.14,22.19,11292,0
2012-09-28,22.05,22.29,21.87,21.88,50244,0
2012-10-01,21.98,22.26,21.94,22.06,16907,0
2012-10-02,22.18,22.31,21.99,22.3,11695,0
2012-10-03,22.39,22.39,21.98,21.98,24903,0
2012-10-04,22.13,22.38,22,22.37,8473,0
2012-10-05,22.37,22.5,21.74,21.8,54913,0
2012-10-08,21.86,22.37,21.86,21.99,12031,0
2012-10-09,21.51,21.83,21.48,21.77,13180,0
2012-10-10,21.76,22.35,21.72,22.32,8582,0
2012-10-11,22.44,22.45,22.27,22.31,6768,0
2012-10-12,22.24,22.37,22,22,13611,0
2012-10-15,22.05,22.12,21.9,22.11,7353,0
2012-10-16,22.17,22.39,22.03,22.2,21100,0
2012-10-17,22.23,22.28,22.17,22.28,5011,0
2012-10-18,22.25,22.35,21.99,22,23278,0
2012-10-19,21.98,22.1,21.63,21.9,44200,0
2012-10-22,21.92,22.255,21.875,22.19,7142,0
2012-10-23,22.05,22.25,22,22.07,11918,0
2012-10-24,22.12,22.13,22,22.03,2228,0
2012-10-25,21.99,22.22,21.92,22.21,2698,0
2012-10-26,21.91,22.01,21.91,22,2498,0
2012-10-31,21.99,22.19,21.95,22.18,6043,0
2012-11-01,21.99,22.39,21.71,22.11,51194,0
2012-11-02,21.8,22.16,21.53,22,35791,0
2012-11-05,21.95,22.13,21.95,22.03,20365,0
2012-11-06,22.11,22.13,21.85,22.04,25078,0
2012-11-07,21.85,22,21.75,21.81,24666,0
2012-11-08,21.9,22.23,21.9,21.93,66297,0
2012-11-09,21.89,22.318,21.51,21.6,9939,0
2012-11-12,21.65,21.75,21.34,21.67,7654,0
2012-11-13,21.77,22.07,21.62,21.84,26771,0
2012-11-14,21.78,21.79,21.67,21.67,9621,0
2012-11-15,21.6,21.85,21.6,21.76,12864,0
2012-11-16,21.67,22.05,21.63,21.75,49500,0
2012-11-19,21.95,22.58,21.95,22.53,15098,0
2012-11-20,22.45,22.565,22,22.3,23744,0
2012-11-21,21.83,22.146,21.825,21.98,3373,0
2012-11-23,22.01,22.26,21.47,22.26,22139,0
2012-11-26,22.13,22.35,22.01,22.34,12271,0
2012-11-27,22.39,22.39,22.21,22.28,6711,0
2012-11-28,21.83,22.28,21.83,22.13,6100,0
2012-11-29,22.34,22.34,21.95,22.06,37664,0
2012-11-30,21.7,22.12,21.7,22.01,47346,0
2012-12-03,21.53,22.09,21.4,21.87,4685,0
2012-12-04,21.6,21.82,21.31,21.64,53155,0
2012-12-05,21.33,21.64,21.11,21.57,7091,0
2012-12-06,21.51,22.03,21.365,21.86,11454,0
2012-12-07,22.21,22.24,21.785,21.85,13593,0
2012-12-10,21.83,21.98,21.685,21.97,10518,0
2012-12-11,21.97,22.19,21.84,22.17,10399,0
2012-12-12,21.86,21.94,21.59,21.82,11409,0
2012-12-13,21.77,21.84,21.32,21.84,9530,0
2012-12-14,21.5,21.74,21.43,21.5,14211,0
2012-12-17,21.57,21.57,20.91,21.33,21613,0
2012-12-18,21.34,21.75,21.21,21.75,44373,0
2012-12-19,21.76,21.84,21.35,21.67,9586,0
2012-12-20,21.62,22,21.5,21.93,23272,0
2012-12-21,21.95,22,21.19,22,57320,0
2012-12-24,21.98,22.16,21.97,22.08,4825,0
2012-12-26,22.12,22.3,21.28,21.51,14578,0
2012-12-27,21.46,21.71,21.195,21.61,9642,0
2012-12-28,21.48,22.27,21.42,22,27458,0
2012-12-31,22.05,22.13,21.26,22.13,36337,0
2013-01-02,22.51,23.23,22.25,23.12,32758,0
2013-01-03,22.39,23.43,22.38,23.33,13006,0
2013-01-04,23.53,23.53,23.09,23.4,17535,0
2013-01-07,23.34,23.34,22.66,22.69,4222,0
2013-01-08,22.24,22.61,22.16,22.43,21896,0
2013-01-09,22.51,22.83,22.41,22.82,6455,0
2013-01-10,22.52,22.88,22.52,22.87,2813,0
2013-01-11,22.96,23.08,22.48,22.92,26194,0
2013-01-14,22.88,22.88,22.56,22.68,2777,0
2013-01-15,22.51,23,22.51,22.82,6128,0
2013-01-16,22.55,22.82,22.33,22.39,25406,0
2013-01-17,22.4,22.5,22.328,22.49,6822,0
2013-01-18,22.5,22.65,21.97,22.06,25966,0
2013-01-22,22.56,22.59,21.79,22.06,9174,0
2013-01-23,21.98,22.31,21.17,21.27,9275,0
2013-01-24,21.47,21.58,21.16,21.53,17041,0
2013-01-25,21.42,21.65,21.16,21.24,17913,0
2013-01-28,20.06,21.1,20.06,21,11205,0
2013-01-29,21.41,22.22,20.64,21.55,26626,0
2013-01-30,21.54,21.75,20.64,20.77,19986,0
2013-01-31,20.81,21.3,20.81,21.11,11849,0
2013-02-01,21.2,21.68,21.12,21.65,18673,0
2013-02-04,21.762,21.762,21.14,21.18,9496,0
2013-02-05,21.48,21.48,20.51,21.08,14119,0
2013-02-06,20.94,21.45,20.69,21.4,10952,0
2013-02-07,21.34,21.34,21.1,21.11,3968,0
2013-02-08,20.94,21.26,20.24,20.25,22157,0
2013-02-11,20.36,20.63,20.36,20.54,10071,0
2013-02-12,20.55,20.825,20.5,20.75,17242,0
2013-02-13,20.51,20.94,20.5,20.52,18837,0
2013-02-14,21.54,21.54,20.635,20.93,2832,0
2013-02-15,21.12,21.16,20.8,21.03,11898,0
2013-02-19,21.4,21.47,21.4,21.47,2678,0
2013-02-20,21.45,21.45,20.7,20.7,20505,0
2013-02-21,20.73,21.1,20.73,20.83,3973,0
2013-02-22,20.97,21.34,20.97,21.33,6627,0
2013-02-25,21.4,21.4,21.01,21.01,13618,0
2013-02-26,21.12,23.89,21.12,23.38,13810,0
2013-02-27,23.33,23.555,23.021,23.23,12572,0
2013-02-28,23.18,23.37,22.95,23.1,22965,0
2013-03-01,22.82,23.5,21.67,22.86,101046,0
2013-03-04,22.72,23.34,22.59,23.23,5104,0
2013-03-05,23.4,23.86,23.06,23.48,12617,0
2013-03-06,23.51,23.51,23.02,23.2,2525,0
2013-03-07,23.2,23.25,23.09,23.25,2592,0
2013-03-08,23.45,23.45,22.95,23.25,12325,0
2013-03-11,23.27,23.27,22.46,22.88,11975,0
2013-03-12,22.77,23.17,22.75,22.78,6850,0
2013-03-13,22.86,22.92,22.83,22.92,5700,0
2013-03-14,23.02,23.31,22.79,23.11,6120,0
2013-03-15,23.17,23.32,22.66,23.28,29231,0
2013-03-18,23.02,23.33,22.93,23.15,2345,0
2013-03-19,23.19,23.49,22.95,23.12,10585,0
2013-03-20,23.02,23.25,23.02,23.24,4202,0
2013-03-21,23.09,23.16,22.84,23.05,5951,0
2013-03-22,23.14,23.14,22.89,23.12,2525,0
2013-03-25,23.25,23.29,23.1,23.25,7300,0
2013-03-26,23.35,23.35,22.94,23.13,5600,0
2013-03-27,22.94,23.15,22.58,23.01,5018,0
2013-03-28,23.1,23.21,22.975,23.2,17264,0
2013-04-01,23.25,23.33,22.75,22.81,6779,0
2013-04-02,22.92,23.22,22.65,22.77,7195,0
2013-04-03,22.87,22.94,22.4,22.59,14174,0
2013-04-04,22.69,22.92,22.61,22.89,23422,0
2013-04-05,22.37,22.67,22.37,22.51,7309,0
2013-04-08,22.61,22.63,22.39,22.5,5744,0
2013-04-09,22.47,22.47,22.1,22.11,8024,0
2013-04-10,21.93,22.31,21.9,22.24,6888,0
2013-04-11,22.28,22.37,22.21,22.29,6880,0
2013-04-12,22.15,22.36,22.1,22.19,7154,0
2013-04-15,22.15,22.15,20.82,20.88,20116,0
2013-04-16,21.25,21.4,20.64,20.95,69940,0
2013-04-17,20.39,21.23,20.06,21,84778,0
2013-04-18,21,21.045,20.82,20.85,18487,0
2013-04-19,20.85,21.105,20.66,20.8,29982,0
2013-04-22,21.02,21.11,21,21,66752,0
2013-04-23,21.33,21.57,21.04,21.36,30983,0
2013-04-24,21.26,21.33,21.15,21.29,6754,0
2013-04-25,21.3,21.35,20.65,21.19,16643,0
2013-04-26,21.14,21.37,21.005,21.29,16025,0
2013-04-29,21.72,21.725,21.51,21.69,4041,0
2013-04-30,22.12,22.35,21.92,22.29,21442,0
2013-05-01,22.22,22.22,21.09,21.25,44864,0
2013-05-02,21.41,21.55,21.3,21.5,10653,0
2013-05-03,21.99,22.03,21.66,22,4849,0
2013-05-06,22.36,22.44,22.33,22.39,2166,0
2013-05-07,22.44,22.85,22.44,22.81,6352,0
2013-05-08,22.85,22.93,22.53,22.73,16425,0
2013-05-09,22.77,23,22.77,22.85,3128,0
2013-05-10,22.81,22.81,22.245,22.7,2671,0
2013-05-13,22.61,22.7,22.5,22.52,3016,0
2013-05-14,22.46,23.26,22.46,23.22,18087,0
2013-05-15,23.1,23.5,23.02,23.31,4162,0
2013-05-16,23.31,23.46,22.83,23.18,3095,0
2013-05-17,23.21,23.5,22.73,23.3,41265,0
2013-05-20,23.17,23.3,22.65,22.99,9624,0
2013-05-21,23.06,23.43,22.78,23.43,30279,0
2013-05-22,23.36,23.43,23.07,23.23,13355,0
2013-05-23,23.15,23.32,22.99,23.29,9220,0
2013-05-24,23.18,23.49,22.82,23.34,2328,0
2013-05-28,23.49,23.49,22.89,23.3,25242,0
2013-05-29,22.85,23.56,22.84,23.26,14664,0
2013-05-30,23.26,23.55,23.26,23.43,2548,0
2013-05-31,23.25,23.29,22.66,22.66,59561,0
2013-06-03,22.95,23.49,22.75,23.41,39626,0
2013-06-04,23.37,23.37,22.88,23.09,8419,0
2013-06-05,22.53,22.86,22.53,22.61,3617,0
2013-06-06,22.63,23.24,22.63,22.89,6922,0
2013-06-07,23.07,23.09,22.73,23.03,7058,0
2013-06-10,22.99,23.49,22.95,23.48,5613,0
2013-06-11,23.21,23.87,23.05,23.47,14630,0
2013-06-12,23.62,23.62,22.92,22.99,4341,0
2013-06-13,22.85,23.81,22.74,23.75,22309,0
2013-06-14,23.79,23.85,23,23,30480,0
2013-06-17,23.2,23.51,22.6,23.12,40261,0
2013-06-18,23.22,24.3,22.95,23.85,32719,0
2013-06-19,23.92,23.92,23.36,23.37,14845,0
2013-06-20,23.15,23.32,22.32,22.7,29245,0
2013-06-21,22.84,23.06,22.5,22.67,61903,0
2013-06-24,22.56,22.8,21.7,21.78,38069,0
2013-06-25,22.15,23.25,22.15,23.24,24120,0
2013-06-26,23.32,23.85,23.3,23.71,16655,0
2013-06-27,23.89,24.04,23.821,23.94,18475,0
2013-06-28,23.94,24.22,23.52,23.55,203289,0
2013-07-01,23.74,24.05,23.655,23.99,13510,0
2013-07-02,24,24.039,23.815,23.94,9942,0
2013-07-03,23.92,24.13,23.92,24.01,9478,0
2013-07-05,24.06,24.1,23.88,24.1,19761,0
2013-07-08,24.08,24.4,23.97,24.18,15133,0
2013-07-09,24.2,24.2,23.92,24.1,12631,0
2013-07-10,24.02,24.1,23.68,23.79,25072,0
2013-07-11,24.09,24.38,23.78,24.38,15396,0
2013-07-12,24.28,25.39,24.28,25.37,41644,0
2013-07-15,25.35,26.23,25.06,25.81,34830,0
2013-07-16,25.83,26.44,25.28,25.66,22426,0
2013-07-17,25.81,26,25.58,25.78,13371,0
2013-07-18,25.79,26.56,25.67,25.83,34664,0
2013-07-19,25.7,25.8,25.15,25.75,16710,0
2013-07-22,25.64,26.07,25.64,25.84,18342,0
2013-07-23,26.02,26.04,25.15,25.96,17508,0
2013-07-24,27.57,27.57,25.52,26.73,16470,0
2013-07-25,26.74,27.41,26.66,27.4,33891,0
2013-07-26,27.21,27.46,26.5,26.84,61884,0
2013-07-29,26.84,26.85,26.145,26.43,12104,0
2013-07-30,26.61,26.61,26.21,26.58,10068,0
2013-07-31,26.64,26.87,25.97,25.98,30972,0
2013-08-01,26.18,26.665,26.07,26.41,30406,0
2013-08-02,26.13,26.86,25.78,25.96,24107,0
2013-08-05,26.1,26.1,25.655,25.99,23319,0
2013-08-06,25.57,25.91,25.34,25.4,19165,0
2013-08-07,25.62,25.89,25.08,25.68,18688,0
2013-08-08,25.99,26.21,25.34,25.68,23298,0
2013-08-09,25.68,26.5,25.54,26.14,57918,0
2013-08-12,26,26.88,25.77,26.3,39196,0
2013-08-13,26,26.14,25.77,25.9,8113,0
2013-08-14,25.94,26.33,25.86,26.05,17545,0
2013-08-15,25.72,26.06,25.19,25.41,30979,0
2013-08-16,25.25,25.51,25.1,25.16,17478,0
2013-08-19,25.01,25.17,24.15,24.33,19374,0
2013-08-20,24.38,26.19,24.17,24.55,12112,0
2013-08-21,24.46,24.61,23.69,23.98,14951,0
2013-08-22,23.97,26.1,23.5,25.66,17541,0
2013-08-23,25.66,25.66,24.16,24.76,30683,0
2013-08-26,25.14,25.14,24.22,24.37,21518,0
2013-08-27,24.07,24.47,23.65,23.8,31971,0
2013-08-28,23.91,24.4,23.9,24.25,25809,0
2013-08-29,24.18,24.65,24.065,24.52,17926,0
2013-08-30,24.5,25.01,23.97,24.53,122326,0
2013-09-03,24.84,25.43,24.4,24.48,67985,0
2013-09-04,24.5,24.5,23.83,24.29,13199,0
2013-09-05,24.1,24.26,23.79,23.99,13965,0
2013-09-06,24.18,24.18,23.5,23.85,9446,0
2013-09-09,23.48,23.87,23.48,23.83,14095,0
2013-09-10,23.63,24.35,23.62,24.04,23169,0
2013-09-11,23.94,24.07,23.73,23.91,13909,0
2013-09-12,23.72,24.03,23.26,23.77,12111,0
2013-09-13,23.85,23.85,23.55,23.57,8898,0
2013-09-16,23.99,23.99,23.7,23.76,16472,0
2013-09-17,23.43,24.87,23.43,23.95,18006,0
2013-09-18,23.64,24.89,23.64,24.71,16736,0
2013-09-19,24.03,25.7,24.03,25.45,18131,0
2013-09-20,25.48,26.24,25.01,26.24,70977,0
2013-09-23,26.08,26.77,25.98,26.4,17712,0
2013-09-24,26.56,26.72,26.16,26.34,26300,0
2013-09-25,26.3,26.59,25.8,25.8,15700,0
2013-09-26,25.86,25.92,25.56,25.86,5600,0
2013-09-27,25.76,26.06,25.54,25.82,8700,0
2013-09-30,25.42,25.89,25.18,25.46,28586,0
2013-10-01,25.53,25.65,24.84,25.11,8119,0
2013-10-02,24.8,25.1,24.35,24.55,15004,0
2013-10-03,24.25,24.48,23.57,23.99,18400,0
2013-10-04,23.97,25.07,23.97,24.83,15800,0
2013-10-07,24.69,24.95,24.41,24.62,6143,0
2013-10-08,24.7,24.7,24.4,24.41,9900,0
2013-10-09,24.6,24.74,24.27,24.39,14400,0
2013-10-10,24.72,25.08,24.32,25.08,7200,0
2013-10-11,24.93,25.34,24.62,25.22,15700,0
2013-10-14,24.9,25.37,24.86,25.36,14600,0
2013-10-15,25.01,25.73,24.7,25.3,21200,0
2013-10-16,25.6,25.65,25.1,25.11,9023,0
2013-10-17,24.82,25.67,24.82,25.4,21800,0
2013-10-18,25.64,26.44,25.42,25.99,32427,0
2013-10-21,25.95,26.32,25.67,25.69,35400,0
2013-10-22,25.91,26.1,25.17,25.36,21300,0
2013-10-23,25.2,25.48,24.83,24.86,17200,0
2013-10-24,25.07,25.09,24.54,24.92,25700,0
2013-10-25,24.95,25.74,24.66,25.15,33600,0
2013-10-28,25.55,25.55,24.82,25.01,17700,0
2013-10-29,25.13,26.04,24.95,25.82,41600,0
2013-10-30,25.75,26.02,25.25,25.25,32800,0
2013-10-31,26.1,26.1,24.47,24.63,43110,0
2013-11-01,24.58,25.06,24.07,24.67,62500,0
2013-11-04,24.5,25.46,24.32,25.18,32300,0
2013-11-05,25.16,25.44,24.34,24.36,16633,0
2013-11-06,24.54,25.39,24.54,24.99,12263,0
2013-11-07,25.23,25.3,24.95,25,21100,0
2013-11-08,25.04,25.32,24.8,25.11,10200,0
2013-11-11,25.05,25.07,24.8,24.8,12700,0
2013-11-12,24.79,25.07,24.79,25.03,7707,0
2013-11-13,24.84,25.1,24.84,25.01,7411,0
2013-11-14,24.91,25.14,24.91,24.96,6400,0
2013-11-15,24.93,24.93,24.55,24.7,9700,0
2013-11-18,24.74,25.18,24.74,24.91,9700,0
2013-11-19,25,25.16,24.95,24.95,6500,0
2013-11-20,25.12,25.12,24.65,24.68,2240,0
2013-11-21,25.03,26.18,25.03,26.18,20100,0
2013-11-22,26.11,26.6,25.7,26,40000,0
2013-11-25,25.96,26.34,25.53,26.05,9200,0
2013-11-26,25.24,26.16,25.24,25.95,9500,0
2013-11-27,25.98,26.72,25.84,26.47,6800,0
2013-11-29,26.65,26.65,26.49,26.64,3854,0
2013-12-02,26.55,27.38,26.25,26.83,44800,0
2013-12-03,27,27.08,26.03,26.17,26700,0
2013-12-04,25.97,26.42,25.34,25.64,16368,0
2013-12-05,25.66,25.73,24.8,25.13,8063,0
2013-12-06,25.4,26.08,25.06,26.07,18800,0
2013-12-09,25.78,25.81,25.37,25.65,6000,0
2013-12-10,25.52,25.64,25.08,25.08,9500,0
2013-12-11,25.2,25.2,24.51,24.71,15700,0
2013-12-12,24.5,25.16,24.5,24.79,16100,0
2013-12-13,24.91,24.91,24.51,24.51,6500,0
2013-12-16,24.7,25.09,24.5,24.79,8500,0
2013-12-17,24.75,24.75,24.07,24.36,7723,0
2013-12-18,24.07,25.31,24.03,25.31,14500,0
2013-12-19,25.2,25.8,24.51,24.62,6000,0
2013-12-20,24.74,25.97,24.54,25.84,33200,0
2013-12-23,25.67,26.73,25.67,26.6,20400,0
2013-12-24,26.68,26.98,26.68,26.71,2487,0
2013-12-26,26.64,26.89,26.19,26.19,16600,0
2013-12-27,26.33,26.33,25.45,25.62,5000,0
2013-12-30,25.44,26,25.44,25.76,6100,0
2013-12-31,25.83,25.83,25.18,25.3,10886,0
2014-01-02,25.1,25.1,24.32,24.52,9367,0
2014-01-03,24.56,24.81,24.308,24.51,19992,0
2014-01-06,24.71,24.71,24.24,24.25,7300,0
2014-01-07,24.25,24.41,24.25,24.39,5500,0
2014-01-08,24.29,24.36,24.01,24.36,12300,0
2014-01-09,24.4,24.4,23.81,24.18,3700,0
2014-01-10,24.25,24.25,23.75,24.19,29100,0
2014-01-13,24.13,24.31,24,24.17,8400,0
2014-01-14,24.21,24.78,24.21,24.71,7500,0
2014-01-15,24.85,25.4,24.61,25.25,12952,0
2014-01-16,25.46,25.46,24.91,25.19,5500,0
2014-01-17,25.13,25.29,25.04,25.13,9600,0
2014-01-21,25.2,25.38,25.01,25.24,10700,0
2014-01-22,25.29,25.41,25.01,25.05,9400,0
2014-01-23,25.01,25.2,25,25.06,5594,0
2014-01-24,24.57,24.99,24.5,24.72,17100,0
2014-01-27,24.84,25.12,24.03,24.85,15136,0
2014-01-28,24.85,24.85,24.19,24.57,17074,0
2014-01-29,24.33,24.52,24.1,24.26,19000,0
2014-01-30,24.88,25.22,24.43,25.02,13100,0
2014-01-31,24.43,24.71,24.33,24.51,24100,0
2014-02-03,24.5,24.73,23.82,24.03,23949,0
2014-02-04,24.13,24.13,23.85,23.91,12212,0
2014-02-05,23.94,23.94,23.62,23.66,11691,0
2014-02-06,23.5,23.92,23.31,23.57,15515,0
2014-02-07,23.55,24.04,23.55,24,20382,0
2014-02-10,24.04,24.19,23.65,24.03,7385,0
2014-02-11,23.55,24.12,23.55,23.86,7674,0
2014-02-12,23.91,24.15,23.9,24.15,5948,0
2014-02-13,23.86,24.55,23.8,24.52,7136,0
2014-02-14,24.53,24.56,24.08,24.08,6073,0
2014-02-18,24.9,24.9,24.18,24.37,8654,0
2014-02-19,24.37,24.48,23.9,24.02,8583,0
2014-02-20,23.97,24.25,23.16,23.89,7261,0
2014-02-21,25.43,26.17,24.3,25.82,38875,0
2014-02-24,25.8,26.29,25.8,26.04,9049,0
2014-02-25,26,26.16,25.81,26.16,9913,0
2014-02-26,26.15,26.2,26.02,26.19,4542,0
2014-02-27,26.05,26.29,25.9,26.29,5795,0
2014-02-28,26.3,26.3,26.02,26.08,10626,0
2014-03-03,25.74,26.3,25.74,26.19,8570,0
2014-03-04,26.61,26.98,26.59,26.97,36966,0
2014-03-05,26.82,26.98,26.59,26.91,20135,0
2014-03-06,26.95,26.98,26.55,26.92,13403,0
2014-03-07,26.81,26.98,26.71,26.77,4750,0
2014-03-10,26.59,26.59,25.83,26.29,13801,0
2014-03-11,26.39,26.59,26,26.15,8201,0
2014-03-12,26,26.295,25.98,26.23,9914,0
2014-03-13,25.99,26.44,25.85,26.19,9161,0
2014-03-14,26.09,26.735,26.09,26.55,6034,0
2014-03-17,25.58,26.74,25.58,26.41,17626,0
2014-03-18,26.07,26.47,26.07,26.33,12708,0
2014-03-19,26.41,26.41,25.14,25.85,10391,0
2014-03-20,25.75,26.69,25.7,26.07,38019,0
2014-03-21,26.21,26.43,25.66,26.15,71308,0
2014-03-24,26.11,26.31,25.9,26.04,15094,0
2014-03-25,25.89,26.305,25.89,26.05,13638,0
2014-03-26,25.25,26.31,25.25,25.95,8100,0
2014-03-27,25.88,25.88,25.59,25.78,14434,0
2014-03-28,25.75,26.033,25.75,25.95,7416,0
2014-03-31,26.43,26.5,26.19,26.34,16265,0
2014-04-01,26.5,27,26.47,26.96,16665,0
2014-04-02,26.99,27,26.74,26.85,13568,0
2014-04-03,26.9,26.9,26.26,26.43,3955,0
2014-04-04,26.7,26.7,25.6,25.61,18846,0
2014-04-07,25.69,25.79,25.33,25.55,12067,0
2014-04-08,25.69,26.1,25.4,25.97,14640,0
2014-04-09,25.78,25.85,25.75,25.83,6710,0
2014-04-10,25.75,25.82,25.25,25.4,17805,0
2014-04-11,24.44,26.09,24.44,25.89,15599,0
2014-04-14,25.8,26.21,25.18,25.53,22651,0
2014-04-15,25.56,25.93,25.158,25.79,9144,0
2014-04-16,26.1,26.61,26.1,26.55,6967,0
2014-04-17,26.67,26.85,26.56,26.81,14300,0
2014-04-21,26.81,26.83,26.52,26.72,4351,0
2014-04-22,26.72,26.99,26.72,26.98,126646,0
2014-04-23,26.85,27.54,26.76,26.86,25555,0
2014-04-24,27,27.14,26.82,27.06,29613,0
2014-04-25,27.06,27.06,26.5,26.67,24255,0
2014-04-28,26.807,26.895,26.29,26.65,8786,0
2014-04-29,26.87,26.99,26.57,26.81,15429,0
2014-04-30,26.76,26.95,26.56,26.8,25168,0
2014-05-01,25.86,26.67,25.86,26.45,25448,0
2014-05-02,26.28,26.53,26.19,26.49,15868,0
2014-05-05,25.84,26.33,25.62,26.33,13948,0
2014-05-06,26.39,26.39,25.09,25.63,28439,0
2014-05-07,25.81,25.91,25.41,25.76,38491,0
2014-05-08,25.83,26,25.51,25.76,27909,0
2014-05-09,25.57,26.26,25.57,25.78,20550,0
2014-05-12,25.69,27.42,25.551,27.37,31885,0
2014-05-13,26.79,27.24,26.62,26.81,28237,0
2014-05-14,27.22,27.22,26.22,26.45,21315,0
2014-05-15,26.31,26.31,25.97,26.15,15704,0
2014-05-16,26.05,26.05,25.533,25.96,11729,0
2014-05-19,26.07,26.27,25.82,26.18,14166,0
2014-05-20,25.99,26.2,25.71,25.91,27979,0
2014-05-21,25.94,26.6,25.76,25.9,15574,0
2014-05-22,25.67,26.67,25.67,26.34,32765,0
2014-05-23,26.26,26.69,26.01,26.62,13094,0
2014-05-27,26.89,27.39,26.6,27.39,6659,0
2014-05-28,27.19,27.22,26.69,27,48227,0
2014-05-29,27.11,27.43,26.79,27.28,17463,0
2014-05-30,27.38,27.38,26.34,26.44,15205,0
2014-06-02,26.38,26.9,25.88,26.34,75556,0
2014-06-03,26.35,26.41,25.78,26.02,28207,0
2014-06-04,26.33,26.37,25.82,25.94,9479,0
2014-06-05,26.1,26.98,25.99,26.94,13636,0
2014-06-06,27.16,27.43,26.95,27.2,15533,0
2014-06-09,27.39,27.78,27.14,27.68,13338,0
2014-06-10,27.64,27.78,27.16,27.48,13700,0
2014-06-11,27.75,27.75,26.65,26.7,9977,0
2014-06-12,27.3,27.3,26.19,26.42,11395,0
2014-06-13,26.08,26.57,26.08,26.38,5352,0
2014-06-16,26.014,26.125,25.9,26.06,13671,0
2014-06-17,26,26.3,26,26.19,13087,0
2014-06-18,26.44,26.44,25.86,26.24,8504,0
2014-06-19,26.26,26.53,26.01,26.03,6214,0
2014-06-20,26.25,26.32,25.935,25.95,36798,0
2014-06-23,26.26,26.26,25.76,25.9,12174,0
2014-06-24,25.7,26.17,25.69,25.88,17643,0
2014-06-25,25.67,25.91,25.59,25.83,15699,0
2014-06-26,25.93,25.93,25.7,25.82,9297,0
2014-06-27,25.63,25.7,25.56,25.6,85908,0
2014-06-30,25.5,25.99,25.5,25.99,17653,0
2014-07-01,25.1,26.9,24.92,26.69,32552,0
2014-07-02,26.64,26.8,26.47,26.51,16800,0
2014-07-03,26.75,26.82,26.54,26.74,3776,0
2014-07-07,26.64,26.83,25.79,25.89,20597,0
2014-07-08,26.05,26.26,25.534,25.97,20137,0
2014-07-09,26.075,26.19,25.76,25.93,9755,0
2014-07-10,25.48,25.69,25.48,25.51,11571,0
2014-07-11,25.36,26.07,25.36,25.59,22471,0
2014-07-14,25.95,25.95,25.38,25.47,23231,0
2014-07-15,25.39,25.66,25.13,25.53,18447,0
2014-07-16,25.75,25.75,25.35,25.48,41510,0
2014-07-17,25.58,25.6,25.25,25.36,12389,0
2014-07-18,25.565,25.565,25.18,25.44,12961,0
2014-07-21,25.33,25.41,24.965,25.23,10268,0
2014-07-22,25.45,25.68,25.01,25.02,14140,0
2014-07-23,25.15,25.49,25.105,25.42,19860,0
2014-07-24,25.35,25.5,25.01,25.12,15354,0
2014-07-25,25,25.3,25,25.01,20755,0
2014-07-28,25.12,25.23,24.81,25.06,16931,0
2014-07-29,25.03,25.17,24.85,24.99,22857,0
2014-07-30,25.08,25.13,24.8,25.03,10739,0
2014-07-31,24.812,25.145,24.68,24.93,21296,0
2014-08-01,24.89,25.15,24.8,25.01,18681,0
2014-08-04,24.99,25.27,24.88,25.13,23216,0
2014-08-05,25.26,25.26,24.79,25.04,15435,0
2014-08-06,25.1,25.94,24.93,25.76,12918,0
2014-08-07,26.1,26.1,24.9,24.91,10983,0
2014-08-08,24.77,25.67,24.77,25.41,11912,0
2014-08-11,25.63,25.8,25.11,25.34,12195,0
2014-08-12,25.19,25.74,25.07,25.28,6339,0
2014-08-13,25.49,25.67,24.915,25.17,23003,0
2014-08-14,25.46,25.67,24.78,25.48,10437,0
2014-08-15,25.11,25.84,25.08,25.45,17850,0
2014-08-18,25.79,26.29,25.66,26.29,15839,0
2014-08-19,26.41,26.59,26.13,26.59,8535,0
2014-08-20,26.43,26.615,26.26,26.33,9779,0
2014-08-21,26.44,26.79,26.2,26.61,15446,0
2014-08-22,26.65,26.84,26.32,26.48,12839,0
2014-08-25,26.396,27.22,26.396,27.04,16261,0
2014-08-26,27.19,27.19,26.99,27.02,14090,0
2014-08-27,26.73,27.01,26.73,26.92,6915,0
2014-08-28,26.74,27.04,26.74,26.85,6170,0
2014-08-29,26.85,27.05,26.85,27.04,31708,0
2014-09-02,27.21,27.21,26.89,26.91,18160,0
2014-09-03,27.06,27.215,26.82,27.16,15417,0
2014-09-04,27.08,27.23,26.91,27.15,8854,0
2014-09-05,26.96,27.23,26.925,27.06,11901,0
2014-09-08,27.19,27.22,26.52,26.66,17060,0
2014-09-09,26.54,26.54,25.88,26.26,27591,0
2014-09-10,26.22,26.61,25.7,26.15,16611,0
2014-09-11,26.16,26.23,25.76,26.14,26424,0
2014-09-12,26.04,26.05,25.46,25.61,30082,0
2014-09-15,25.51,25.82,25.065,25.48,17391,0
2014-09-16,25.56,26.15,24.95,25.99,34868,0
2014-09-17,26.17,26.31,25.63,25.68,12048,0
2014-09-18,25.46,26.31,25.34,26.06,13550,0
2014-09-19,26.13,26.52,25.51,26.51,55996,0
2014-09-22,26.62,27.18,26.3,27.02,20190,0
2014-09-23,26.69,27.01,26.24,26.36,18037,0
2014-09-24,26.42,26.68,26.11,26.11,11663,0
2014-09-25,26.11,26.11,25.28,25.48,18618,0
2014-09-26,25.51,25.68,25.25,25.65,13741,0
2014-09-29,25.35,25.36,24.9,25.3,7739,0
2014-09-30,24.93,25.73,24.911,25.23,33527,0
2014-10-01,25.32,26.17,25.145,25.65,25898,0
2014-10-02,26,26.98,25.8,25.97,7738,0
2014-10-03,26.37,26.75,26.09,26.2,18549,0
2014-10-06,26.53,26.72,26.33,26.51,17034,0
2014-10-07,26.5,26.65,26.5,26.5,12136,0
2014-10-08,26.56,27.26,26.5,27.26,12503,0
2014-10-09,26.99,27.21,26.555,26.58,16351,0
2014-10-10,26.38,27.69,26.38,27.41,15373,0
2014-10-13,27.7,28.24,27.5,28.23,22183,0
2014-10-14,28.24,28.58,28,28.18,41685,0
2014-10-15,28,28.83,28,28.74,29649,0
2014-10-16,28.46,29.18,28.45,28.72,22097,0
2014-10-17,29,29,27.95,28.01,12606,0
2014-10-20,28.03,28.21,26.86,28,17092,0
2014-10-21,28.06,29.024,27.66,28.44,29760,0
2014-10-22,27.55,28.695,27.55,27.83,30185,0
2014-10-23,27.99,28.23,27.4,27.89,21050,0
2014-10-24,27.83,28.31,27.47,28.04,12631,0
2014-10-27,27.86,27.97,27.63,27.71,13831,0
2014-10-28,27.66,29.06,27.55,29.06,19534,0
2014-10-29,28.97,28.97,28.04,28.22,15729,0
2014-10-30,28.08,28.89,27.74,28.76,22141,0
2014-10-31,28.93,29.34,28.61,28.98,23551,0
2014-11-03,29.14,29.5,28.33,28.87,29941,0
2014-11-04,28.76,29.05,28.25,28.86,21070,0
2014-11-05,28.85,29.21,28.42,28.8,20591,0
2014-11-06,28.32,29.16,28.11,28.96,22936,0
2014-11-07,28.81,28.88,28.36,28.77,25830,0
2014-11-10,28.51,28.89,28.48,28.86,13122,0
2014-11-11,28.75,28.75,28.53,28.59,11687,0
2014-11-12,28.73,28.75,28.5,28.69,13206,0
2014-11-13,28.7,28.7,28.23,28.56,13830,0
2014-11-14,28.58,28.67,28.24,28.24,12533,0
2014-11-17,28.18,28.52,27.88,27.88,8554,0
2014-11-18,27.99,28.08,27.83,28.02,5859,0
2014-11-19,27.7,27.81,27.1,27.12,10363,0
2014-11-20,27.55,27.71,27.33,27.71,4866,0
2014-11-21,27.56,28.16,27.56,27.79,15774,0
2014-11-24,28.2,28.25,27.47,28.13,14079,0
2014-11-25,28.03,28.03,27.03,27.39,26485,0
2014-11-26,27.33,27.81,27.33,27.78,8611,0
2014-11-28,27.48,27.69,26.91,26.91,12907,0
2014-12-01,27.35,27.35,26.14,26.14,16270,0
2014-12-02,25.99,27.08,25.602,26.98,10792,0
2014-12-03,26.51,27.31,26.48,27.16,9356,0
2014-12-04,26.86,27.32,26.66,27.21,10264,0
2014-12-05,27.19,27.67,26.96,27.21,13008,0
2014-12-08,27.4,27.85,27.4,27.56,8456,0
2014-12-09,27.51,28.24,27.026,28.19,17792,0
2014-12-10,27.98,28.2,27.16,27.28,13774,0
2014-12-11,27.01,27.55,26.81,27.22,11294,0
2014-12-12,26.89,28.02,26.645,27.31,23612,0
2014-12-15,27.32,27.39,26.54,26.95,34141,0
2014-12-16,27.92,28.565,27.11,28.28,22468,0
2014-12-17,28.35,28.47,27.32,28.22,20869,0
2014-12-18,28.05,28.5,28,28.4,18074,0
2014-12-19,28.29,28.29,27.14,27.14,51234,0
2014-12-22,27.31,28.315,27.31,28.25,16153,0
2014-12-23,27.26,28.5,27.26,28.33,9470,0
2014-12-24,28.11,28.27,27.82,28,4596,0
2014-12-26,28.2,28.5,28.01,28.45,6297,0
2014-12-29,27.95,28.35,27.75,27.97,12429,0
2014-12-30,27.75,28.51,27.75,28.33,25955,0
2014-12-31,28.47,28.7,28.03,28.37,10857,0
2015-01-02,28.53,28.53,27.28,27.71,20850,0
2015-01-05,27.72,29.335,27.5,28.5,45276,0
2015-01-06,29.93,29.93,27.7,27.71,30755,0
2015-01-07,27.95,28.45,27.87,28.01,17018,0
2015-01-08,28.07,28.45,27.72,28.45,13394,0
2015-01-09,28.27,28.34,28,28.03,13632,0
2015-01-12,27.65,28.213,27.65,27.85,15568,0
2015-01-13,28.22,28.79,27.92,28.1,21645,0
2015-01-14,27.92,27.92,27.15,27.22,7322,0
2015-01-15,27,27.33,26.83,26.89,15118,0
2015-01-16,26.81,28.01,26.51,27.79,8588,0
2015-01-20,27.88,27.97,27.32,27.93,11110,0
2015-01-21,27.59,28.22,26.85,27.19,14606,0
2015-01-22,27.55,28.32,27.44,28.08,15571,0
2015-01-23,28.06,28.12,27.69,27.89,5866,0
2015-01-26,27.16,27.65,26.99,27.3,12546,0
2015-01-27,27.11,27.36,27.01,27.03,9300,0
2015-01-28,27,27.01,26.31,26.37,16482,0
2015-01-29,26.59,27.33,26.42,27.32,12197,0
2015-01-30,27.02,27.3,26.19,26.24,17819,0
2015-02-02,26.29,26.97,22.96,26.38,10438,0
2015-02-03,26.78,28.48,25.92,28.48,25565,0
2015-02-04,28.36,28.65,26.27,26.58,30009,0
2015-02-05,26.77,27.34,26.71,27,35611,0
2015-02-06,27.16,27.34,26.87,26.91,8704,0
2015-02-09,26.84,26.88,26.34,26.43,8982,0
2015-02-10,26.64,27.29,26.47,26.97,7669,0
2015-02-11,27,27.23,26.86,26.98,4574,0
2015-02-12,26.98,27.24,26.84,26.98,18878,0
2015-02-13,27.18,27.42,26.99,27.29,13976,0
2015-02-17,27.45,27.49,26.76,26.81,13348,0
2015-02-18,26.76,27.33,26.76,27.24,9738,0
2015-02-19,26.9,27.61,26.79,27.13,17074,0
2015-02-20,26.93,27.37,26.44,26.71,15642,0
2015-02-23,26.75,26.81,26.28,26.56,6581,0
2015-02-24,27.06,27.247,26.6,26.88,5796,0
2015-02-25,26.98,27.24,26.57,26.78,8988,0
2015-02-26,26.91,27.29,26.77,26.85,11709,0
2015-02-27,27.35,27.35,27.05,27.05,17256,0
2015-03-02,27.26,27.41,27.05,27.23,12300,0
2015-03-03,27,27.39,27,27.17,10600,0
2015-03-04,27.3,27.3,27.01,27.01,11400,0
2015-03-05,27.08,27.1,26.59,26.73,7800,0
2015-03-06,26.56,27.01,26.52,26.55,13400,0
2015-03-09,26.36,26.77,26.36,26.76,8300,0
2015-03-10,26.54,26.55,26.24,26.27,7600,0
2015-03-11,26.22,26.65,26.22,26.41,13000,0
2015-03-12,26.93,27.09,26.64,26.98,14400,0
2015-03-13,26.87,27.25,26.73,27.05,6900,0
2015-03-16,26.91,27.34,26.76,26.95,10400,0
2015-03-17,26.92,27.01,26.65,26.79,5700,0
2015-03-18,26.68,27.17,26.44,27.17,7800,0
2015-03-19,26.87,26.9,26.57,26.8,9500,0
2015-03-20,26.79,26.92,26.79,26.86,21600,0
2015-03-23,26.9,27.11,26.87,26.9,9600,0
2015-03-24,26.96,27.45,26.9,27.19,5900,0
2015-03-25,27.31,27.45,26.89,26.91,14300,0
2015-03-26,26.85,27.42,26.85,27.21,7500,0
2015-03-27,27.32,27.4,27.15,27.33,7900,0
2015-03-30,27.33,27.85,27.31,27.71,7200,0
2015-03-31,27.73,27.968,27.26,27.75,8541,0
2015-04-01,27.89,28.25,27.5,28.09,4900,0
2015-04-02,28.22,29,28.22,28.83,3800,0
2015-04-06,28.42,29.36,28.42,29.14,9600,0
2015-04-07,29.11,29.11,27.27,28.1,28602,0
2015-04-08,28.74,29.73,27.95,28.3,29700,0
2015-04-09,28.51,28.51,27.762,28.11,26043,0
2015-04-10,28.14,28.43,27.45,27.77,11400,0
2015-04-13,27.99,28.41,27.82,28,15100,0
2015-04-14,28.1,28.57,27.93,28.28,19100,0
2015-04-15,28.3,28.69,28.24,28.66,12636,0
2015-04-16,28.95,28.95,28.33,28.36,5971,0
2015-04-17,27.88,28.08,27.68,27.85,14700,0
2015-04-20,27.95,28.55,27.95,28.49,11876,0
2015-04-21,28.24,28.258,27.33,27.53,13262,0
2015-04-22,27.47,28.89,27.33,28.3,30096,0
2015-04-23,28.4,28.52,28.01,28.42,14300,0
2015-04-24,28,28.7,28,28.62,17745,0
2015-04-27,28.29,28.69,27.25,27.43,21400,0
2015-04-28,28.19,29.68,27.6,29.26,34464,0
2015-04-29,28.46,28.86,26.92,27.01,27300,0
2015-04-30,27.26,28.14,27.2,27.45,34300,0
2015-05-01,27.52,27.58,27.25,27.46,18200,0
2015-05-04,27.21,27.53,27.16,27.16,12000,0
2015-05-05,28.99,28.99,26.77,27.2,12700,0
2015-05-06,27.35,27.84,27.1,27.34,16984,0
2015-05-07,27.73,27.76,27.02,27.76,9941,0
2015-05-08,27.75,27.81,27.25,27.36,13600,0
2015-05-11,27.57,27.57,27.07,27.28,16100,0
2015-05-12,27.02,27.22,26.95,27.01,7749,0
2015-05-13,27.02,27.18,26.6,27.01,5600,0
2015-05-14,26.82,27.51,26.82,27.48,16300,0
2015-05-15,27.51,27.67,26.97,26.99,8382,0
2015-05-18,26.65,27.2,26.65,27.16,11443,0
2015-05-19,27.09,27.33,26.93,27.15,6000,0
2015-05-20,27.37,27.37,26.85,27.01,12100,0
2015-05-21,27.36,27.61,27.05,27.09,9300,0
2015-05-22,27,27.7,26.98,27.52,18300,0
2015-05-26,27.4,27.6,26.92,27.06,19079,0
2015-05-27,27.2,27.75,27.2,27.7,19200,0
2015-05-28,27.48,27.87,27.24,27.7,22264,0
2015-05-29,27.75,28.33,27.21,27.46,27700,0
2015-06-01,27.76,27.925,27.29,27.59,15459,0
2015-06-02,27.55,27.9,27.34,27.77,10401,0
2015-06-03,27.35,27.92,27.22,27.57,25400,0
2015-06-04,27.25,28.17,27.25,27.86,16500,0
2015-06-05,27.81,28.07,27.56,28.02,10800,0
2015-06-08,27.77,27.8,27.04,27.06,9200,0
2015-06-09,27.44,28.09,26.85,27.85,19155,0
2015-06-10,28.18,28.8,27.53,28.6,16149,0
2015-06-11,28.9,28.9,28.15,28.5,13700,0
2015-06-12,29.37,29.37,27.57,27.95,19200,0
2015-06-15,27.63,28.49,26.65,28.2,20500,0
2015-06-16,27.24,27.97,27.06,27.24,27900,0
2015-06-17,27.01,28.5,26.95,28.25,27700,0
2015-06-18,28.43,28.43,27.67,28.2,27000,0
2015-06-19,28.19,28.67,27.63,28.16,41700,0
2015-06-22,28.46,28.46,27.69,27.96,17200,0
2015-06-23,27.9,28.67,27.69,28.6,10870,0
2015-06-24,28.47,28.85,27.82,28.6,19200,0
2015-06-25,28.82,28.82,27.91,28.27,14500,0
2015-06-26,28.42,28.68,28.13,28.62,39700,0
2015-06-29,28.47,28.49,27.98,27.98,15100,0
2015-06-30,27.76,28.2,27.63,28.08,15701,0
2015-07-01,28.67,28.77,28.19,28.51,29300,0
2015-07-02,28.6,29.2,28.22,28.65,29000,0
2015-07-06,28.65,28.69,28.12,28.23,18800,0
2015-07-07,28.16,28.32,27.6,28.3,15400,0
2015-07-08,28.13,28.34,27.64,27.77,18300,0
2015-07-09,28.04,28.17,27.51,27.71,23700,0
2015-07-10,27.9,28.29,27.55,28.15,19900,0
2015-07-13,28.33,28.67,28.11,28.46,22900,0
2015-07-14,28.48,28.74,28.26,28.48,19290,0
2015-07-15,28.61,28.68,28.05,28.4,13746,0
2015-07-16,28.67,28.67,28.19,28.45,17100,0
2015-07-17,28.45,28.62,28.15,28.36,30000,0
2015-07-20,28.45,28.51,28.1,28.2,18400,0
2015-07-21,27.95,28.2,27.74,27.85,13400,0
2015-07-22,27.92,28.38,27.92,28.16,17700,0
2015-07-23,28.22,28.39,27.73,27.79,13500,0
2015-07-24,27.72,27.92,27.5,27.69,19300,0
2015-07-27,27.55,27.91,27.55,27.56,12900,0
2015-07-28,27.64,27.64,27.06,27.31,17700,0
2015-07-29,27.58,27.77,27.58,27.59,18800,0
2015-07-30,27.44,27.84,27.4,27.66,16800,0
2015-07-31,27.77,27.87,27.26,27.65,11600,0
2015-08-03,27.77,28.18,27.46,27.76,24059,0
2015-08-04,27.77,28.79,27.32,28.61,22700,0
2015-08-05,28.79,28.79,28.05,28.15,8700,0
2015-08-06,28.38,28.57,27.27,27.71,54233,0
2015-08-07,27.57,28.4,27.55,27.76,15600,0
2015-08-10,28.02,28.06,27.27,27.44,19700,0
2015-08-11,27.25,27.27,26.82,27.06,22578,0
2015-08-12,27,27.18,26.78,26.78,15200,0
2015-08-13,27.16,27.36,26.83,27.17,13900,0
2015-08-14,27.24,27.3,26.99,27.28,10600,0
2015-08-17,27.2,27.68,26.94,27.32,17700,0
2015-08-18,27.15,27.39,26.84,26.99,31400,0
2015-08-19,27.11,27.11,26.65,26.72,15400,0
2015-08-20,26.6,26.75,26.08,26.12,17100,0
2015-08-21,25.78,26.53,25.7,26.25,23200,0
2015-08-24,24.97,26.19,23.41,25.96,24979,0
2015-08-25,26.3,26.8,25.92,26.68,23200,0
2015-08-26,27.13,27.13,26.53,26.79,11200,0
2015-08-27,26.87,26.99,26.39,26.57,16300,0
2015-08-28,26.41,27.2,26.41,26.99,15900,0
2015-08-31,26.75,27.2,26.63,26.84,19200,0
2015-09-01,26.49,27.38,26.2,26.49,31000,0
2015-09-02,26.69,27.38,26.62,27.38,22000,0
2015-09-03,27.37,27.78,26.81,26.82,21000,0
2015-09-04,26.53,27.1,26.45,26.88,19200,0
2015-09-08,27.2,27.6,26.8,27.47,13600,0
2015-09-09,27.5,27.96,27.24,27.29,30000,0
2015-09-10,27.44,27.61,27.015,27.14,18288,0
2015-09-11,27.1,27.62,26.87,27.42,37700,0
2015-09-14,27.63,27.64,27.37,27.45,8800,0
2015-09-15,27.44,27.63,27.23,27.56,12600,0
2015-09-16,27.54,27.63,27.44,27.61,11300,0
2015-09-17,27.49,27.59,27.31,27.42,14128,0
2015-09-18,27.03,27.24,26.07,26.18,52400,0
2015-09-21,26.41,26.77,26.34,26.58,15400,0
2015-09-22,26.35,26.97,26.19,26.87,24100,0
2015-09-23,26.97,27.24,26.745,27.15,21820,0
2015-09-24,27.1,27.32,26.8,27,30960,0
2015-09-25,27.18,27.21,26.72,26.78,22600,0
2015-09-28,26.78,26.78,25.75,26.18,21923,0
2015-09-29,25.88,26.47,25.75,26.06,19500,0
2015-09-30,26.25,26.3,25.88,26.17,25200,0
2015-10-01,26.29,26.39,25.54,25.84,13000,0
2015-10-02,25.75,25.75,25.05,25.36,28700,0
2015-10-05,25.42,25.81,25.29,25.37,23009,0
2015-10-06,25.35,25.8,25.22,25.68,17700,0
2015-10-07,25.75,26.66,25.75,26.53,10462,0
2015-10-08,26.52,27.13,26.51,27.03,11000,0
2015-10-09,27.02,27.16,26.7,26.76,10400,0
2015-10-12,26.86,26.86,25.86,26.12,34026,0
2015-10-13,25.69,26.3,25.69,25.9,11100,0
2015-10-14,25.93,26.05,25.59,25.63,14200,0
2015-10-15,25.64,26.33,25.47,26.33,17900,0
2015-10-16,26.35,26.79,26.33,26.66,13100,0
2015-10-19,26.66,27.06,26.5,26.85,12102,0
2015-10-20,26.86,27.15,26.7,26.89,15000,0
2015-10-21,27.02,27.02,26.33,26.33,16900,0
2015-10-22,26.36,26.94,26.36,26.8,13000,0
2015-10-23,27,27.06,26.7,27.06,10300,0
2015-10-26,26.91,26.91,26.58,26.86,13100,0
2015-10-27,26.88,26.88,26.19,26.29,8300,0
2015-10-28,26.27,27.41,26.19,27.4,30700,0
2015-10-29,27.13,29.47,26.79,28.32,81200,0
2015-10-30,28.55,28.69,27.9,28.41,37700,0
2015-11-02,28.4,29.22,28.27,29.02,22549,0
2015-11-03,29.25,29.25,28.52,28.83,34800,0
2015-11-04,28.69,29.02,28.23,28.45,41778,0
2015-11-05,28.36,29.07,27.94,28.97,17000,0
2015-11-06,28.68,29.08,28.27,28.89,17600,0
2015-11-09,28.64,28.75,27.66,28.53,19849,0
2015-11-10,28.4,28.75,28.23,28.75,15900,0
2015-11-11,29.2,29.45,28.8,29.05,18700,0
2015-11-12,28.93,29.08,28.61,28.77,21400,0
2015-11-13,28.53,28.77,28.25,28.51,27300,0
2015-11-16,28.74,28.74,28.3,28.58,14200,0
2015-11-17,28.63,28.9,28.39,28.43,11700,0
2015-11-18,28.39,29.11,28.39,28.86,17100,0
2015-11-19,28.84,29.05,28.45,28.77,14500,0
2015-11-20,28.96,29.34,28.74,29.21,17800,0
2015-11-23,29.33,29.33,28.67,28.81,13300,0
2015-11-24,28.69,29.34,28.41,29.34,17700,0
2015-11-25,29.29,29.63,28.85,29.49,11100,0
2015-11-27,29.46,29.78,28.57,29.55,4600,0
2015-11-30,29.62,29.7,29.1,29.34,14000,0
2015-12-01,29.35,29.85,28.88,29.4,10182,0
2015-12-02,29.54,29.54,29.41,29.48,5372,0
2015-12-03,29.43,29.91,29,29.02,16514,0
2015-12-04,29.07,29.4,28.51,28.96,15200,0
2015-12-07,29.01,29.01,28.16,28.38,20000,0
2015-12-08,28.37,28.62,28.35,28.37,12507,0
2015-12-09,27.8,28.37,27.69,28.1,18900,0
2015-12-10,28.39,28.55,27.83,27.99,15200,0
2015-12-11,27.65,28.25,27.65,27.82,17100,0
2015-12-14,28.2,28.21,28,28.06,8985,0
2015-12-15,28.23,28.58,27.72,28.5,10900,0
2015-12-16,28.74,29.36,28.37,29.09,9800,0
2015-12-17,29.42,29.42,27.85,28.45,19700,0
2015-12-18,28.45,28.96,28.22,28.69,44700,0
2015-12-21,28.6,28.95,28.55,28.87,10800,0
2015-12-22,28.9,29.46,28.57,29.4,20335,0
2015-12-23,29.53,29.92,29.08,29.61,10600,0
2015-12-24,29.65,29.8,29.51,29.78,3829,0
2015-12-28,29.79,29.79,29.16,29.33,10864,0
2015-12-29,29.32,29.72,28.77,29.63,19367,0
2015-12-30,29.69,29.69,29.01,29.22,10720,0
2015-12-31,29.13,29.36,28.831,29.02,15948,0
2016-01-04,28.7,28.805,28.5,28.6,23194,0
2016-01-05,28.6,28.95,27.79,28.63,13331,0
2016-01-06,28.36,29.14,28.25,28.97,11962,0
2016-01-07,28.57,29.06,28.25,28.4,14262,0
2016-01-08,28.55,28.7,27.715,28.35,16086,0
2016-01-11,28.5,28.79,28.5,28.71,15449,0
2016-01-12,29,29,28.18,28.5,12926,0
2016-01-13,28.38,28.47,28,28.27,25435,0
2016-01-14,28.49,28.99,28.45,28.5,10662,0
2016-01-15,27.9,28.52,27.79,28.28,25059,0
2016-01-19,28.34,28.39,27.96,28.34,8300,0
2016-01-20,27.98,28.56,27.65,28.32,16328,0
2016-01-21,28.46,28.46,27.715,28,7304,0
2016-01-22,28.24,29.314,27.76,29.13,15187,0
2016-01-25,29.5002,29.5002,28.4,28.43,4600,0
2016-01-26,28.66,29.24,28.66,29.03,4715,0
2016-01-27,28.98,29.25,28.33,28.58,6103,0
2016-01-28,28.94,29.14,28.57,28.7,2831,0
2016-01-29,28.74,30.28,28.74,30.07,17945,0
2016-02-01,29.78,30.26,29.58,30.07,18778,0
2016-02-02,30.27,30.27,29.87,29.91,8406,0
2016-02-03,30.22,30.26,29.1,29.15,14856,0
2016-02-04,29.18,29.23,28.79,29.17,6339,0
2016-02-05,29.3,29.39,28.08,28.25,18306,0
2016-02-08,28.18,28.77,28.02,28.39,16854,0
2016-02-09,28.34,29.06,27.87,27.93,3554,0
2016-02-10,27.8,28.52,27.8,28.37,5745,0
2016-02-11,27.82,28.27,27.5,28.12,9119,0
2016-02-12,28.47,28.99,28.12,28.87,8497,0
2016-02-16,29.27,29.27,28.045,28.36,10990,0
2016-02-17,28.11,28.7,27.86,28.29,9711,0
2016-02-18,28.19,28.38,27.78,27.91,8979,0
2016-02-19,27.89,28.29,27.42,28.05,11964,0
2016-02-22,28.43,28.44,28.09,28.28,8219,0
2016-02-23,28.11,28.6499,27.78,27.88,13420,0
2016-02-24,27.78,28.59,27.52,28.57,26596,0
2016-02-25,28.58,28.65,28.45,28.65,4330,0
2016-02-26,28.75,28.75,27.65,28.34,8446,0
2016-02-29,28.21,28.352,27.39,28.06,19023,0
2016-03-01,28.08,28.65,27.4,28.65,11826,0
2016-03-02,29.25,29.94,29.25,29.94,5906,0
2016-03-03,30,30.27,29.18,29.6,34614,0
2016-03-04,29.68,29.76,29.22,29.59,27307,0
2016-03-07,29.31,29.97,29.31,29.75,13636,0
2016-03-08,29.15,29.4,29.1,29.1,21581,0
2016-03-09,29.02,29.8369,28.46,29.63,19459,0
2016-03-10,29.89,29.89,29.34,29.56,15449,0
2016-03-11,29.44,30.49,29.36,30.43,16259,0
2016-03-14,30.28,30.91,30.11,30.43,10269,0
2016-03-15,30.4,30.98,30.4,30.65,12063,0
2016-03-16,30.64,31.47,30.43,31.15,16759,0
2016-03-17,31.09,31.67,30.97,31.6,8722,0
2016-03-18,31.74,32.06,31.26,31.79,27472,0
2016-03-21,31.76,31.79,31.1,31.44,19934,0
2016-03-22,31.44,31.74,30.95,31.52,11588,0
2016-03-23,31.06,32.07,30.52,30.77,16802,0
2016-03-24,30.41,31.2,30.34,30.44,13115,0
2016-03-28,30.6,30.9,30.23,30.26,8638,0
2016-03-29,30.14,30.96,29.79,30.91,11573,0
2016-03-30,30.78,31.03,30.5,30.94,7249,0
2016-03-31,30.64,31.29,30.64,31.13,9739,0
2016-04-01,30.7,31.27,30.7,30.82,13363,0
2016-04-04,31.04,31.04,30.445,30.74,10733,0
2016-04-05,30.44,31,30.27,30.8,13991,0
2016-04-06,30.66,30.87,30.195,30.39,15053,0
2016-04-07,30.32,30.6,29.77,30.26,10190,0
2016-04-08,30.62,30.69,30.2301,30.45,6812,0
2016-04-11,30.52,30.96,30.3,30.54,2948,0
2016-04-12,30.46,31.2,30.39,30.99,7657,0
2016-04-13,31.27,31.89,29.8,31.62,26395,0
2016-04-14,31.5,32,30.78,31.23,8793,0
2016-04-15,31.07,31.29,30.75,30.76,9384,0
2016-04-18,30.76,31.32,30.7,31.15,4005,0
2016-04-19,30.9,31.28,30.71,31.18,4280,0
2016-04-20,31.58,31.68,30.97,31.31,4110,0
2016-04-21,31.43,31.43,30.7339,31.25,4162,0
2016-04-22,30.83,31.5,30.83,31.12,9845,0
2016-04-25,30.73,30.96,30.33,30.67,8404,0
2016-04-26,30.94,31.33,30.61,31.27,5500,0
2016-04-27,31.13,32.0299,31.1,31.48,7491,0
2016-04-28,31.15,31.5,31.01,31.19,5571,0
2016-04-29,31.16,32.09,31,31.45,14702,0
2016-05-02,31.68,32,31.11,31.94,11863,0
2016-05-03,31.66,32.01,31.33,31.69,11070,0
2016-05-04,31.19,31.95,31.19,31.24,8730,0
2016-05-05,31.3,31.49,31,31.01,6629,0
2016-05-06,31.14,31.24,30.55,30.68,8219,0
2016-05-09,30.85,31.0899,30.55,30.96,3935,0
2016-05-10,30.81,31.15,30.59,30.84,7151,0
2016-05-11,30.55,31.06,30.55,30.65,6833,0
2016-05-12,30.72,31.1942,30.55,30.69,5836,0
2016-05-13,30.74,31.07,30.18,30.56,9076,0
2016-05-16,30.5,30.96,30.28,30.86,4459,0
2016-05-17,30.98,30.98,29.96,30.04,14936,0
2016-05-18,30.03,30.5,29.99,30.3,1502,0
2016-05-19,30.07,30.07,30,30.01,2266,0
2016-05-20,30.18,30.58,30.1,30.36,6189,0
2016-05-23,30.22,30.35,29.99,30.02,6750,0
2016-05-24,30.02,30.9,30,30.81,7014,0
2016-05-25,30.26,30.97,30.26,30.72,6458,0
2016-05-26,30.68,30.68,30.02,30.18,8179,0
2016-05-27,30.17,30.55,29.99,30.37,12882,0
2016-05-31,30,30.383,30,30.12,9383,0
2016-06-01,30.02,30.57,29.99,30.04,7076,0
2016-06-02,30,30.29,30,30.29,4206,0
2016-06-03,30.02,30.31,30.01,30.21,4179,0
2016-06-06,30.07,30.97,30,30.79,5603,0
2016-06-07,30.78,30.78,30.22,30.36,4249,0
2016-06-08,30.05,30.67,30.05,30.63,6018,0
2016-06-09,30.52,30.6,30.05,30.53,10434,0
2016-06-10,30.34,30.63,30.08,30.5,6127,0
2016-06-13,30.38,30.63,30,30.01,5065,0
2016-06-14,29.99,30.69,29.82,29.86,7178,0
2016-06-15,29.81,29.81,29.47,29.49,5455,0
2016-06-16,29.28,29.87,29.166,29.29,4954,0
2016-06-17,29.39,29.39,29.07,29.08,21353,0
2016-06-20,29.35,29.62,29.16,29.305,5153,0
2016-06-21,29.37,29.54,29.13,29.23,4919,0
2016-06-22,29.31,29.38,29.07,29.2,8397,0
2016-06-23,29.33,29.96,29.33,29.9,4059,0
2016-06-24,28.72,29.89,27.98,28.07,11200,0
2016-06-27,27.83,27.87,26.52,26.6,20893,0
2016-06-28,26.81,26.81,20.96,26.37,27284,0
2016-06-29,26.62,27.48,26.62,27.03,7882,0
2016-06-30,26.92,27.55,26.57,27.53,9341,0
2016-07-01,27.41,28.49,26.7,27.58,9392,0
2016-07-05,27.49,27.49,26.55,26.64,3473,0
2016-07-06,26.55,27,26.55,26.71,7267,0
2016-07-07,26.96,26.96,26.56,26.75,9802,0
2016-07-08,26.99,27.71,26.76,27.65,10417,0
2016-07-11,27.8,28.61,27.25,28.6,8069,0
2016-07-12,28.15,29.49,27.79,29.47,11644,0
2016-07-13,29.47,29.96,28.12,29.79,9064,0
2016-07-14,29.97,30.67,29.97,30.36,9336,0
2016-07-15,30.7,30.7,30.01,30.63,11135,0
2016-07-18,30.52,30.52,29.15,29.4,7693,0
2016-07-19,29.15,30.35,28.55,30.23,110995,0
2016-07-20,30.34,30.34,29.21,29.32,916,0
2016-07-21,29.21,29.7,29.03,29.38,7137,0
2016-07-22,29.3,29.99,29.3,29.99,2133,0
2016-07-25,29.64,29.85,28.4801,29.36,8675,0
2016-07-26,29.4,29.92,29.31,29.83,4696,0
2016-07-27,29.55,30.74,29.55,30.6,9202,0
2016-07-28,30.48,30.75,30.0011,30.45,7442,0
2016-07-29,30.35,30.35,29.7,30.03,7553,0
2016-08-01,29.92,30.12,29.66,30.07,8559,0
2016-08-02,29.85,30.34,29.8,30.1,8868,0
2016-08-03,30.33,30.45,29.96,30.45,6436,0
2016-08-04,30.45,30.818,30.25,30.41,3407,0
2016-08-05,30.795,31.66,30.3,30.77,8977,0
2016-08-08,30.55,30.77,30,30.51,3462,0
2016-08-09,30.5,31.19,30.5,30.72,2994,0
2016-08-10,30.78,31.04,30.68,30.77,3713,0
2016-08-11,30.5,31.77,30.04,30.65,2933,0
2016-08-12,30.33,31.11,30.305,30.55,7721,0
2016-08-15,30.35,30.54,29.37,29.63,10301,0
2016-08-16,29.54,29.725,28.05,29.17,9986,0
2016-08-17,28.89,29.72,28.54,28.87,8842,0
2016-08-18,28.92,29.13,28.44,28.51,4806,0
2016-08-19,28.72,30.2,28.72,29.1,17551,0
2016-08-22,28.78,30.09,27.85,28.14,3072,0
2016-08-23,28.15,29.19,28.14,28.7,2959,0
2016-08-24,28.75,29.4,28.085,28.33,3199,0
2016-08-25,28.35,29.01,28.18,28.78,17238,0
2016-08-26,28.6,29.35,28.34,28.47,2258,0
2016-08-29,28.67,28.73,28.3,28.68,1360,0
2016-08-30,28.58,29.07,28.37,29.06,10591,0
2016-08-31,28.82,29.67,28.16,28.85,21004,0
2016-09-01,28.72,29.2,28.01,29.17,4427,0
2016-09-02,28.92,29.67,27.6,28.97,23682,0
2016-09-06,28.87,29.13,28.26,28.77,10912,0
2016-09-07,28.72,29.64,28.72,29.44,8139,0
2016-09-08,29.38,29.57,28.35,29.55,14429,0
2016-09-09,29.08,29.09,28.59,28.632,4652,0
2016-09-12,28.865,29.54,28.865,29.54,4890,0
2016-09-13,29.06,30.11,29.06,29.62,6446,0
2016-09-14,29.06,30.459,29.06,29.68,11751,0
2016-09-15,29.72,30.4,29.1872,29.8,11657,0
2016-09-16,29.96,30.43,29.8,30.14,23281,0
2016-09-19,29.98,30.5,29.26,29.79,4232,0
2016-09-20,29.8,30.18,29.71,29.71,2111,0
2016-09-21,29.845,30.02,29.7,30,4299,0
2016-09-22,30.68,30.79,30.071,30.79,4790,0
2016-09-23,30.6,30.65,30.38,30.38,5622,0
2016-09-26,30.3,30.3,29.32,29.57,4730,0
2016-09-27,29.385,29.61,29.01,29.11,5444,0
2016-09-28,29.22,29.64,29.1475,29.62,3611,0
2016-09-29,29.35,29.695,29.35,29.6,6721,0
2016-09-30,29.5,29.79,29.5,29.64,1122,0
2016-10-03,29.86,29.86,29.01,29.25,13111,0
2016-10-04,29.43,30.54,29.13,30.22,9302,0
2016-10-05,30.42,30.719,30.21,30.53,6358,0
2016-10-06,30.32,30.32,29.9,30.05,5655,0
2016-10-07,30.1,30.4,30.1,30.18,23189,0
2016-10-10,30.31,30.31,29.76,30.08,8333,0
2016-10-11,30.09,30.4,29.66,29.66,3837,0
2016-10-12,29.81,30.21,29.81,30.04,3574,0
2016-10-13,29.79,30.14,29.01,29.91,16583,0
2016-10-14,30.07,30.08,29.61,29.96,4600,0
2016-10-17,29.74,30.34,29.74,30.21,2034,0
2016-10-18,30.39,30.39,29.82,29.9,9016,0
2016-10-19,30,30.21,29.71,30.15,11241,0
2016-10-20,30,30.2,29.61,30.14,6803,0
2016-10-21,29.79,30.2376,29.72,30.21,9006,0
2016-10-24,30.25,30.26,30.1,30.19,7182,0
2016-10-25,30.26,30.26,29.63,29.97,11176,0
2016-10-26,29.95,30.05,29.76,29.85,9021,0
2016-10-27,30,30,29.2,29.25,21671,0
2016-10-28,29.45,29.72,29.212,29.53,12770,0
2016-10-31,29.61,30.2,29.424,30.04,15966,0
2016-11-01,30.2,30.31,30,30.04,9159,0
2016-11-02,29.95,30.08,29.45,29.46,11585,0
2016-11-03,29.68,30.12,29,29.67,19823,0
2016-11-04,30.04,30.3,29.82,29.83,5810,0
2016-11-07,30.53,30.7,30.35,30.69,11024,0
2016-11-08,33.225,33.225,31.67,31.97,12957,0
2016-11-09,32.08,32.31,31.65,31.95,30019,0
2016-11-10,31.95,34.06,30.24,33.04,44963,0
2016-11-11,33.02,33.88,31.74,33.87,38040,0
2016-11-14,33.98,34.99,32.38,34.99,26987,0
2016-11-15,34.6,35,34.6,34.93,7711,0
2016-11-16,34.88,35.22,34.88,35.21,19155,0
2016-11-17,35.27,35.49,34.27,35.48,10937,0
2016-11-18,35.66,36.86,35.27,36.56,20838,0
2016-11-21,36.42,36.69,35.72,36.46,15162,0
2016-11-22,36.7,36.88,35.09,36.73,24538,0
2016-11-23,36.95,37.39,36.565,37.26,9017,0
2016-11-25,37.24,37.29,35.83,36.97,12006,0
2016-11-28,36.82,37.5,36.1501,36.99,9747,0
2016-11-29,36.99,37.5,36.65,37.37,8809,0
2016-11-30,37.61,37.71,37.02,37.36,23879,0
2016-12-01,37.4,37.845,37.1,37.34,18679,0
2016-12-02,37.1,37.79,37.1,37.79,3322,0
2016-12-05,37.94,38.76,36.85,38.24,29879,0
2016-12-06,38.23,38.67,38.03,38.3,22866,0
2016-12-07,38.1,38.585,37.97,38.1,25071,0
2016-12-08,38.11,38.48,37.57,38.25,27477,0
2016-12-09,38.21,38.65,37.17,37.92,21858,0
2016-12-12,37.99,38.51,37.48,37.92,16646,0
2016-12-13,38.09,38.92,38.09,38.79,22211,0
2016-12-14,38.51,38.94,36.98,37.71,21427,0
2016-12-15,37.51,38.29,37.4975,37.63,22055,0
2016-12-16,37.79,38.7,37.05,37.59,84750,0
2016-12-19,37.24,38,37.2,37.91,18710,0
2016-12-20,38.21,38.21,36.8975,38,13052,0
2016-12-21,37.105,38.81,37.105,37.62,9807,0
2016-12-22,38.06,38.96,37.21,37.65,8694,0
2016-12-23,37.74,38.31,37.47,37.8,4906,0
2016-12-27,38.3,38.3,37.05,37.89,5218,0
2016-12-28,37.9,38.3,37.39,37.49,5554,0
2016-12-29,37.72,38.97,37.66,38.36,12442,0
2016-12-30,38.59,38.84,37.335,38.21,17172,0
2017-01-03,38.69,38.7,37.4,38.02,8968,0
2017-01-04,38.05,39.08,38.05,39.08,6552,0
2017-01-05,38.94,38.94,37.9101,38.2,6721,0
2017-01-06,38.17,38.275,37.17,37.8,11472,0
2017-01-09,37.06,38.56,37.06,38.06,4546,0
2017-01-10,38.29,38.62,38.07,38.56,11664,0
2017-01-11,38.72,39.22,38.35,38.92,20299,0
2017-01-12,39.2,39.2,38.77,38.77,2254,0
2017-01-13,39.55,39.9899,38.07,38.87,8746,0
2017-01-17,38.75,38.99,38.61,38.82,6374,0
2017-01-18,38.89,39.27,38.89,39.01,12875,0
2017-01-19,38.99,38.99,38.51,38.63,4761,0
2017-01-20,38.57,38.9999,38.51,38.85,8885,0
2017-01-23,39,39.31,38.92,39.18,6146,0
2017-01-24,39.37,39.46,39.185,39.24,11431,0
2017-01-25,39.1,39.7899,39.1,39.38,3292,0
2017-01-26,39.08,39.79,38.56,39.44,8175,0
2017-01-27,39.8199,39.83,38.5,39.39,4487,0
2017-01-30,38.84,39.13,38.55,38.66,15507,0
2017-01-31,38.81,39.68,38.81,39.51,16757,0
2017-02-01,39.52,40.96,38.68,39.02,5853,0
2017-02-02,39.11,39.545,38.81,39.24,5925,0
2017-02-03,39.8,40.18,38.79,40.18,2475,0
2017-02-06,40.18,40.18,38.11,38.65,10209,0
2017-02-07,39,39.95,38.5,38.69,23067,0
2017-02-08,38.57,38.815,38.4905,38.59,16073,0
2017-02-09,38.61,39.8,38.61,39.18,3111,0
2017-02-10,39.1,39.1,38.54,39.07,2885,0
2017-02-13,39,39.0825,38.58,39.08,7564,0
2017-02-14,38.85,39.14,38.545,38.91,4719,0
2017-02-15,38.74,39,38.72,38.91,3493,0
2017-02-16,39.64,39.64,39,39,1820,0
2017-02-17,39.39,39.765,39.09,39.38,9788,0
2017-02-21,39.36,48.59,39.36,39.85,11626,0
2017-02-22,39.97,40.08,39.52,39.63,4173,0
2017-02-23,39.81,40.38,39.59,40.35,3016,0
2017-02-24,40.07,40.94,40.07,40.19,1279,0
2017-02-27,40.45,40.45,39.5,39.5,6246,0
2017-02-28,39.96,40.1,39.5,39.68,10758,0
2017-03-01,39.85,40.1,39.31,40,21096,0
2017-03-02,39.88,40,39.01,39.56,7678,0
2017-03-03,39.35,39.84,37.3,38.05,13416,0
2017-03-06,37.9,38.24,37.75,37.92,6645,0
2017-03-07,37.77,38.149,37,37.11,11300,0
2017-03-08,37,37.48,37,37.11,5888,0
2017-03-09,37.2,37.2,36.82,37,9399,0
2017-03-10,37.3,37.3,37,37.01,12877,0
2017-03-13,37.38,38.045,37,37.11,10261,0
2017-03-14,37.49,37.86,37.01,37.11,4524,0
2017-03-15,37.83,37.915,35.88,36.05,9263,0
2017-03-16,35,36.47,34,36.23,23533,0
2017-03-17,35.85,37.78,35.85,37.07,42929,0
2017-03-20,36.76,37.48,35.5,35.52,22611,0
2017-03-21,35.66,37.42,35.66,36.26,15554,0
2017-03-22,36.73,37.15,36,36.43,13116,0
2017-03-23,36.51,37.15,35.58,36.9,17323,0
2017-03-24,37.01,37.51,36.38,37,9535,0
2017-03-27,36.91,37.49,36.32,37.36,3808,0
2017-03-28,35.51,37.8,35.51,37.59,21771,0
2017-03-29,37.73,37.75,37.395,37.58,6077,0
2017-03-30,37.08,38.05,37.08,37.68,6760,0
2017-03-31,37.79,38.93,37.7,38.49,11103,0
2017-04-03,38.3,38.6899,38.04,38.4,13141,0
2017-04-04,37.51,38.69,37.51,38.3,4046,0
2017-04-05,38.37,39.13,38.07,38.21,5706,0
2017-04-06,37.71,38.98,37.53,38.59,4541,0
2017-04-07,38.06,38.93,37.89,38.28,3678,0
2017-04-10,39.05,39.48,38.06,38.07,6098,0
2017-04-11,38.01,38.89,38,38.7,3340,0
2017-04-12,38.69,39.07,38.04,38.11,3184,0
2017-04-13,38.23,38.23,37.52,37.6,8363,0
2017-04-17,37.63,38.435,37.63,38.25,5046,0
2017-04-18,38.05,38.5,37.51,38.06,10836,0
2017-04-19,37.52,38.88,37.52,38.13,6039,0
2017-04-20,38.59,39.53,38.59,39.52,9216,0
2017-04-21,39.28,39.77,39.14,39.76,8005,0
2017-04-24,40.02,40.02,39.66,39.8,3464,0
2017-04-25,39.86,41.03,39.86,40.55,15968,0
2017-04-26,40.44,40.92,40.44,40.8,21954,0
2017-04-27,41.08,41.08,40.5748,40.82,4392,0
2017-04-28,40.23,40.55,40.23,40.55,3828,0
2017-05-01,39.81,40.01,39.52,39.9,3760,0
2017-05-02,39.7,41.09,38.55,39.01,6172,0
2017-05-03,38.95,39.39,38.67,38.67,5357,0
2017-05-04,38.97,38.97,38.21,38.21,2084,0
2017-05-05,38.2,38.665,38,38.18,2826,0
2017-05-08,38.18,38.18,36.04,36.69,8573,0
2017-05-09,36.99,39.25,36.99,38.68,5033,0
2017-05-10,38.29,38.72,38.02,38.43,8770,0
2017-05-11,37.95,38.95,37.95,38.71,10405,0
2017-05-12,39.17,39.17,38.49,38.49,1225,0
2017-05-15,37.62,39.26,37.62,38.42,6863,0
2017-05-16,38.48,38.625,37.275,38.2,5550,0
2017-05-17,37.73,38.5925,37.32,37.86,11774,0
2017-05-18,37.23,40.935,37.23,37.92,7341,0
2017-05-19,37.94,38.34,37,37.59,23811,0
2017-05-22,37.87,38.21,37.05,38.18,6935,0
2017-05-23,38.33,38.95,38,38.39,6611,0
2017-05-24,38.1,38.8,38.08,38.42,6124,0
2017-05-25,38.36,38.36,37.75,37.78,5308,0
2017-05-26,37.9,38.27,37.45,38.09,4218,0
2017-05-30,38.5,38.79,37.42,37.55,17730,0
2017-05-31,38.31,38.48,38,38.01,16974,0
2017-06-01,38.02,38.905,37,38.27,11355,0
2017-06-02,38.36,39.855,37.67,39.57,33233,0
2017-06-05,39.4,39.4,37.57,38.51,24011,0
2017-06-06,38.43,38.65,37.41,38.19,31981,0
2017-06-07,37.94,38.64,37.65,38.25,25647,0
2017-06-08,37.885,39.245,37.885,38.57,18006,0
2017-06-09,39.25,39.61,38.78,39.48,24173,0
2017-06-12,38.765,39.675,38.55,38.81,16220,0
2017-06-13,38.31,39.16,38.31,38.92,11263,0
2017-06-14,39.05,39.21,38.385,39.15,11866,0
2017-06-15,38.83,39.82,38.26,39.46,21654,0
2017-06-16,39.01,41.55,38.21,41.44,74115,0
2017-06-19,40.61,41,39,39.2,23500,0
2017-06-20,39.42,39.7,38.72,39.19,16319,0
2017-06-21,39.46,39.88,38.96,39,13757,0
2017-06-22,39.2,39.58,38.55,39.57,11336,0
2017-06-23,39.56,39.93,39.1,39.72,61175,0
2017-06-26,39.7,40.35,39.03,39.56,15160,0
2017-06-27,39.53,40.43,38.83,39.05,7565,0
2017-06-28,39.14,40.21,38.45,39.7,4548,0
2017-06-29,39.69,40.18,39.025,39.31,11952,0
2017-06-30,38.82,39.26,38.2172,38.77,34347,0
2017-07-03,38.89,39.81,38.75,38.87,4456,0
2017-07-05,38.77,40.79,38.76,39.38,38160,0
2017-07-06,39.15,39.33,38.62,39.08,11236,0
2017-07-07,39.3,39.755,39.01,39.2,9515,0
2017-07-10,38.96,39.15,38.55,38.68,3853,0
2017-07-11,38.8,39.15,38.2,38.99,11986,0
2017-07-12,39.1,40.08,38.63,39.82,13738,0
2017-07-13,41.6,41.6,39.6989,39.98,6211,0
2017-07-14,40.07,40.2,39.64,39.69,6008,0
2017-07-17,39.58,40.47,39.496,39.69,12740,0
2017-07-18,39.5,39.5,39,39.44,3108,0
2017-07-19,39.37,39.95,38.905,39.64,9418,0
2017-07-20,39.58,39.7,38.72,39.15,8467,0
2017-07-21,39.37,39.59,38.7,38.86,14218,0
2017-07-24,38.91,39.26,38.72,38.85,7392,0
2017-07-25,39.3,39.3,38.75,38.99,10941,0
2017-07-26,39.14,39.14,38.67,38.69,14851,0
2017-07-27,38.65,38.7,37.71,38.54,7352,0
2017-07-28,38.54,38.92,38.5,38.75,8946,0
2017-07-31,38.12,38.9,38.02,38.76,6446,0
2017-08-01,38.36,38.94,38.18,38.94,5200,0
2017-08-02,38.65,38.71,38,38,7500,0
2017-08-03,38.17,38.17,37.57,37.57,2342,0
2017-08-04,37.5,38.88,37.5,38.48,10418,0
2017-08-07,38.6,39.13,37.95,38.9,9381,0
2017-08-08,38.5,38.9,37.66,37.97,9505,0
2017-08-09,37.52,40.11,37.27,39.01,18216,0
2017-08-10,38.55,39.25,38.28,39,31788,0
2017-08-11,38.97,39.16,38.71,39,14340,0
2017-08-14,39,39.64,38.99,39.13,6589,0
2017-08-15,38.91,39.08,38.61,39.01,3611,0
2017-08-16,39.1022,39.1022,38.9505,39.07,4860,0
2017-08-17,38.85,40.585,38.53,39.2,11164,0
2017-08-18,38.61,39.81,38.61,39.5,15384,0
2017-08-21,39.5,39.52,39.12,39.5,13548,0
2017-08-22,39.45,39.75,39,39.46,8014,0
2017-08-23,39.35,39.35,38.84,39.13,21363,0
2017-08-24,39.1,39.14,39.08,39.12,3319,0
2017-08-25,39.1,39.91,39.08,39.33,5981,0
2017-08-28,39.51,39.78,39.2,39.5,6980,0
2017-08-29,39.025,39.84,39.025,39.27,13625,0
2017-08-30,39.45,40.1,39.25,39.69,17908,0
2017-08-31,40,40.49,39.94,40.42,13157,0
2017-09-01,40.22,40.22,39.44,39.79,6472,0
2017-09-05,39.14,39.71,38.94,39.21,14544,0
2017-09-06,39.26,39.97,39.14,39.81,9390,0
2017-09-07,39.89,39.89,39.21,39.55,13868,0
2017-09-08,39.88,40.41,39.6543,40.1,18475,0
2017-09-11,39.5,41.46,39.5,40.9,38527,0
2017-09-12,40.5,41.75,40.5,40.87,22139,0
2017-09-13,40.85,41.89,40.57,41.73,17601,0
2017-09-14,41.13,42.56,41.12,41.6,12644,0
2017-09-15,41.6,41.6,40.58,40.59,66470,0
2017-09-18,40.71,40.71,39.52,39.98,16624,0
2017-09-19,39.59,40.29,39.32,39.61,26717,0
2017-09-20,39.81,40.23,39.45,40.08,17476,0
2017-09-21,40.09,41.48,40.09,41.01,31863,0
2017-09-22,41.1,42.21,40.65,41.61,12791,0
2017-09-25,41.23,41.24,40.39,41.04,9293,0
2017-09-26,41.09,41.86,40.82,41.8,12667,0
2017-09-27,42.07,42.96,41.05,42.41,20599,0
2017-09-28,42.14,42.94,42.11,42.58,14689,0
2017-09-29,42.27,42.79,41.16,42.33,13345,0
2017-10-02,41.91,43.2,41.36,42.97,16613,0
2017-10-03,43.02,43.44,42.7101,42.94,13485,0
2017-10-04,42.8,43.21,42.59,42.7,7351,0
2017-10-05,42.72,42.8,42.01,42.29,40139,0
2017-10-06,42.27,43.45,41.69,43.03,36925,0
2017-10-09,43.02,43.11,42.66,43,9264,0
2017-10-10,43,43.94,43,43.78,16862,0
2017-10-11,43.54,43.89,43.54,43.7,11632,0
2017-10-12,43.42,43.81,43.42,43.55,7253,0
2017-10-13,43.25,43.72,43.07,43.56,10472,0
2017-10-16,43.78,43.78,43.1,43.3,17592,0
2017-10-17,43.01,43.69,42.845,43.59,10526,0
2017-10-18,43.5,43.79,42.94,43.6,14891,0
2017-10-19,43.05,43.64,43.05,43.64,8699,0
2017-10-20,44.02,44.02,42.47,43.85,10054,0
2017-10-23,43.17,43.61,42.68,42.88,8405,0
2017-10-24,43.4,43.4,42.6975,42.8,11030,0
2017-10-25,43,43.1,42.95,42.97,3276,0
2017-10-26,42.9,44.08,42.86,43.49,21288,0
2017-10-27,43.21,43.49,42.91,43.44,14621,0
2017-10-30,43.1,43.1,41.51,42.22,3853,0
2017-10-31,42.47,42.47,41.8,41.97,7812,0
2017-11-01,42.08,42.08,40.44,41.3,5920,0
2017-11-02,41.24,41.91,41.21,41.9,5321,0
2017-11-03,41.86,42.85,41.6,41.86,40190,0
2017-11-06,41.86,42.3,41.205,42,4785,0
2017-11-07,42.79,43.2,42.2017,42.54,57992,0
2017-11-08,42.16,43.1,42.16,42.87,7946,0
2017-11-09,42.8,42.87,42.3,42.84,5806,0
2017-11-10,42.78,43.55,42.55,42.6,6429,0
