Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.99,8.1,7.99,8.08,5300,0
2005-02-28,8.05,8.05,7.8,8.03,7500,0
2005-03-01,8.19,8.21,7.81,8.14,40861,0
2005-03-02,8,8.1,7.41,7.7,31521,0
2005-03-03,7.71,8.12,7.71,7.91,2100,0
2005-03-04,8.05,8.08,8,8.03,7365,0
2005-03-07,8.19,8.19,7.64,7.91,11700,0
2005-03-08,8.1,8.1,7.5,7.66,21249,0
2005-03-09,7.75,7.76,7.63,7.69,3601,0
2005-03-10,7.86,7.86,7.54,7.7,10400,0
2005-03-11,7.82,7.82,7.68,7.68,1700,0
2005-03-14,7.51,7.85,7.51,7.8,7220,0
2005-03-15,7.87,7.87,7.69,7.84,5600,0
2005-03-16,7.84,7.9,7.81,7.84,1145,0
2005-03-17,7.77,7.81,7.77,7.81,400,0
2005-03-18,8,8.04,7.9,8.04,5566,0
2005-03-21,8.24,8.24,7.84,7.91,4445,0
2005-03-22,7.92,7.92,7.92,7.92,3900,0
2005-03-23,8,8.1,7.63,7.8,13810,0
2005-03-24,7.99,8,7.5,7.64,9686,0
2005-03-28,8.1,8.1,7.55,7.55,4811,0
2005-03-29,7.51,7.81,7.51,7.75,3355,0
2005-03-30,7.8,7.84,7.79,7.8,1220,0
2005-03-31,7.85,7.9,7.57,7.87,55307,0
2005-04-01,8.1,8.1,7.75,7.75,2645,0
2005-04-04,7.85,8,7.85,8,3780,0
2005-04-05,7.76,7.76,7.35,7.74,5960,0
2005-04-06,7.65,7.72,7.51,7.67,6029,0
2005-04-07,7.7,7.7,7.25,7.49,20700,0
2005-04-08,7.5,7.7,7.5,7.7,4200,0
2005-04-11,7.5,7.6,7.5,7.6,5400,0
2005-04-12,7.6,7.65,7.6,7.65,4100,0
2005-04-13,7.7,7.75,7.65,7.65,5500,0
2005-04-14,7.65,7.78,7.4,7.6,1132,0
2005-04-15,7.5,7.52,7.5,7.5,6200,0
2005-04-18,7.4,7.45,7.3,7.42,7600,0
2005-04-20,6.5,7.4,6.5,7.28,17126,0
2005-04-21,7.15,7.4,7.15,7.4,5199,0
2005-04-22,6.81,7.5,6.81,7.5,6050,0
2005-04-25,6.75,7.45,6.75,7.45,1699,0
2005-04-26,7.4,7.48,7.3,7.3,7000,0
2005-04-27,6.75,7,6.75,7,400,0
2005-04-28,7.2,7.95,7,7.67,29296,0
2005-04-29,7.75,7.8,7.69,7.69,5542,0
2005-05-02,8,8,7.25,7.26,12464,0
2005-05-03,7.39,7.49,7.25,7.26,650,0
2005-05-04,7.25,7.5,7.25,7.42,11312,0
2005-05-05,7.7,7.7,7.13,7.13,5789,0
2005-05-06,7.15,7.29,7,7,5519,0
2005-05-09,6.99,7.44,6.99,7.4,5600,0
2005-05-10,7.4,7.4,7,7.15,7612,0
2005-05-11,7.39,7.39,7.39,7.39,2673,0
2005-05-12,7.3,7.37,7,7.01,6950,0
2005-05-13,6.9,7.06,6.79,6.93,8595,0
2005-05-16,7.4,7.4,6.75,6.92,9520,0
2005-05-17,7.33,7.33,6.93,7.23,400,0
2005-05-18,6.92,6.97,6.89,6.9,4715,0
2005-05-19,7,7,6.87,6.87,1845,0
2005-05-20,6.9,6.9,6.87,6.87,5250,0
2005-05-23,7.25,7.25,6.85,6.87,4828,0
2005-05-24,6.87,6.9,6.75,6.76,8425,0
2005-05-25,6.75,6.85,6.73,6.73,1715,0
2005-05-27,7.29,7.29,6.16,6.16,47521,0
2005-05-31,6.26,6.3,6.16,6.16,4120,0
2005-06-01,6.15,6.44,6.15,6.27,3522,0
2005-06-02,6.35,6.45,6.22,6.25,5933,0
2005-06-03,6.27,6.45,6.27,6.39,1356,0
2005-06-06,6.4,6.45,6.4,6.45,1000,0
2005-06-07,6.21,6.45,6.21,6.25,3930,0
2005-06-08,6.45,6.45,6.37,6.37,885,0
2005-06-09,6.3,6.3,6.15,6.22,6885,0
2005-06-10,6.2,6.45,6.2,6.45,1261,0
2005-06-13,6.88,6.88,6.5,6.5,1911,0
2005-06-14,6.5,6.88,6.5,6.88,2701,0
2005-06-15,6.88,6.88,6.7,6.82,3450,0
2005-06-16,6.45,6.48,6.45,6.48,275,0
2005-06-17,6.7,6.7,6.25,6.54,1312,0
2005-06-20,6.41,6.41,6.25,6.35,2273,0
2005-06-21,6.25,6.49,6.25,6.47,2764,0
2005-06-23,6.5,6.53,6.39,6.39,5800,0
2005-06-24,6.52,6.52,6.48,6.48,320,0
2005-06-27,6.55,6.55,6.55,6.55,400,0
2005-06-28,6.4,6.4,6.1,6.1,1681,0
2005-06-29,6.2,6.2,6.2,6.2,700,0
2005-06-30,6.18,6.18,6.15,6.15,520,0
2005-07-01,6.25,6.25,6.25,6.25,300,0
2005-07-05,6.1,6.15,6.1,6.1,825,0
2005-07-06,6.06,6.33,6.06,6.1,4080,0
2005-07-07,6.33,6.33,6.23,6.25,1500,0
2005-07-08,6.2,6.2,6.06,6.06,1200,0
2005-07-11,6.1,6.15,6.06,6.06,6500,0
2005-07-12,6.14,6.27,6.14,6.2,2314,0
2005-07-13,6.24,6.24,6.2,6.2,360,0
2005-07-14,6.2,6.25,6.2,6.2,3130,0
2005-07-15,6.1,6.16,6.08,6.08,11868,0
2005-07-18,6.3,6.3,6.25,6.25,3900,0
2005-07-19,6.25,6.5,6.25,6.5,4050,0
2005-07-20,6.5,6.84,6.45,6.5,5900,0
2005-07-21,6.65,6.72,6.65,6.72,649,0
2005-07-22,7.46,7.46,6.92,6.92,4478,0
2005-07-25,6.73,6.73,6.5,6.55,6869,0
2005-07-27,6.67,6.9,6.67,6.85,1742,0
2005-07-28,6.85,7,6.85,7,2860,0
2005-07-29,7.4,7.4,6.76,6.76,3400,0
2005-08-01,6.67,6.8,6.37,6.8,2874,0
2005-08-02,6.8,6.8,6.61,6.8,1000,0
2005-08-03,6.88,6.89,6.64,6.64,970,0
2005-08-05,6.64,6.96,6.64,6.85,5400,0
2005-08-08,6.7,6.81,6.7,6.78,2200,0
2005-08-09,6.7,6.7,6.7,6.7,1130,0
2005-08-10,6.92,6.95,6.79,6.79,3300,0
2005-08-11,6.94,6.94,6.8,6.8,920,0
2005-08-12,6.7,6.86,6.7,6.86,750,0
2005-08-15,6.86,6.99,6.85,6.86,2800,0
2005-08-16,6.83,7.25,6.83,7.25,7759,0
2005-08-17,7.4,7.4,7.04,7.05,2355,0
2005-08-18,6.81,7.1,6.75,6.95,3525,0
2005-08-19,7.22,7.22,6.88,7,2800,0
2005-08-22,6.85,6.85,6.8,6.8,600,0
2005-08-23,7.1,7.1,7.01,7.01,2150,0
2005-08-24,7,7.01,6.95,6.95,1500,0
2005-08-25,6.95,7.03,6.95,7,416,0
2005-08-29,6.95,7.02,6.95,7.02,678,0
2005-08-30,7,7,6.97,6.97,1100,0
2005-08-31,6.49,7.22,6.49,6.9,8356,0
2005-09-01,7.06,7.16,6.86,6.99,3275,0
2005-09-07,7.05,7.11,6.95,7.11,10400,0
2005-09-08,7.25,7.25,7.15,7.15,2501,0
2005-09-09,7.4,7.4,7.3,7.3,5650,0
2005-09-13,7.5,7.5,7.25,7.25,1825,0
2005-09-14,7.29,7.29,7.29,7.29,200,0
2005-09-15,7.29,7.35,7.11,7.33,6539,0
2005-09-16,7.35,7.35,7.35,7.35,1100,0
2005-09-19,7.37,7.37,7.37,7.37,1980,0
2005-09-20,7.45,7.55,7.45,7.47,9949,0
2005-09-21,7.25,7.25,7.25,7.25,1000,0
2005-09-22,7.45,8.5,7.45,8.08,25419,0
2005-09-23,8.27,8.5,8.1,8.11,10380,0
2005-09-26,8.25,8.25,8,8.25,15661,0
2005-09-27,8.25,8.45,8.15,8.15,3600,0
2005-09-28,8.25,8.25,8,8,10320,0
2005-09-29,8.21,8.25,8.2,8.2,6450,0
2005-09-30,8.2,8.39,8.1,8.2,10220,0
2005-10-03,8.25,8.37,8.18,8.28,10276,0
2005-10-04,8.37,8.49,8.16,8.4,25963,0
2005-10-05,8.5,8.5,8,8.49,17417,0
2005-10-06,8.5,8.5,8.1,8.25,8834,0
2005-10-07,8.39,8.39,8.15,8.15,457,0
2005-10-10,8.39,8.4,8,8.15,1739,0
2005-10-11,8.16,8.16,7.99,7.99,21573,0
2005-10-12,7.99,8.03,7.67,7.67,6851,0
2005-10-13,7.65,7.75,7,7.75,3500,0
2005-10-14,7.74,8.11,7.74,8.11,650,0
2005-10-17,8.34,8.49,8.21,8.4,7530,0
2005-10-18,8.45,8.45,8.25,8.25,1350,0
2005-10-19,8.25,8.45,8.25,8.35,2190,0
2005-10-20,8.5,8.5,8.34,8.45,5115,0
2005-10-21,8.4,8.43,8.4,8.43,1260,0
2005-10-24,8.49,8.49,8.25,8.26,5785,0
2005-10-25,8.4,8.48,8.27,8.29,7005,0
2005-10-26,8.31,8.39,8.21,8.3,5618,0
2005-10-27,8.3,8.47,8,8.03,11387,0
2005-10-28,8.04,8.15,8.04,8.15,700,0
2005-10-31,8.22,8.22,8.15,8.15,200,0
2005-11-01,8.45,8.45,8.45,8.45,710,0
2005-11-02,8.01,8.15,8.01,8.15,1250,0
2005-11-03,8.1,8.1,8.1,8.1,830,0
2005-11-04,8.1,8.35,8.1,8.16,900,0
2005-11-07,8.2,8.49,8.2,8.29,9290,0
2005-11-08,8.49,8.5,8.4,8.5,32583,0
2005-11-09,8.5,8.5,8.4,8.45,6985,0
2005-11-10,8.5,8.5,8.49,8.5,4100,0
2005-11-11,8.22,8.5,8.22,8.5,3800,0
2005-11-14,8.4,8.7,8.4,8.7,19643,0
2005-11-15,8.85,8.85,8.8,8.8,2930,0
2005-11-16,8.84,8.9,8.63,8.89,2471,0
2005-11-17,8.89,8.89,8.65,8.89,9171,0
2005-11-18,8.75,9.08,8.75,9,31317,0
2005-11-21,9.25,9.25,8.9,9,3800,0
2005-11-22,9,9,8.8,8.8,1800,0
2005-11-23,8.8,8.99,8.57,8.99,1700,0
2005-11-25,8.9,9.1,8.9,9,5700,0
2005-11-28,9,9.1,8.67,9,7121,0
2005-11-30,8.92,8.92,8.92,8.92,2000,0
2005-12-01,8.92,8.92,8.6,8.84,10850,0
2005-12-02,8.8,8.86,8.73,8.75,4920,0
2005-12-05,8.84,9,8.75,8.84,3196,0
2005-12-06,8.82,8.84,8.77,8.8,6490,0
2005-12-07,8.8,8.8,8.75,8.8,9289,0
2005-12-08,8.75,8.8,8.68,8.8,3220,0
2005-12-09,8.7,8.8,8.61,8.8,3900,0
2005-12-12,8.6,9.1,8.19,9.07,12250,0
2005-12-13,9.29,9.29,9.02,9.02,7260,0
2005-12-14,8.29,8.85,8.29,8.75,10361,0
2005-12-15,8.57,8.75,8.57,8.75,1500,0
2005-12-16,9.21,9.22,9.19,9.22,1402,0
2005-12-19,9.01,9.23,8.9,8.9,3601,0
2005-12-20,8.65,8.83,8.65,8.7,7164,0
2005-12-21,8.91,9.17,8.9,8.9,7945,0
2005-12-22,9.24,9.24,8.74,8.91,2190,0
2005-12-23,9.24,9.34,9.24,9.34,3950,0
2005-12-27,9.04,9.14,8.67,8.83,8925,0
2005-12-28,9.25,9.25,9.17,9.24,5937,0
2005-12-29,9.1,9.19,8.93,9,10011,0
2005-12-30,8.98,9.1,8.98,9.1,3800,0
2006-01-03,9.35,9.35,8.96,8.96,9832,0
2006-01-04,9,9,9,9,502,0
2006-01-05,9.2,9.4,9.02,9.06,6172,0
2006-01-06,9.25,9.25,8.9,9.24,5822,0
2006-01-09,9.45,9.6,9,9,27218,0
2006-01-10,8.69,9.14,8.69,8.9,11883,0
2006-01-11,9,9.19,8.97,9.19,5975,0
2006-01-12,9.25,9.25,9,9.1,4000,0
2006-01-13,9.25,9.25,9,9.1,2450,0
2006-01-17,8.82,9.2,8.82,9.15,6060,0
2006-01-18,9.04,9.1,9.04,9.04,800,0
2006-01-19,9.05,9.25,9.05,9.25,2322,0
2006-01-20,8.97,9.6,8.91,9.39,9876,0
2006-01-23,9.5,9.55,9.3,9.45,3755,0
2006-01-24,9.6,9.82,9.6,9.82,7315,0
2006-01-25,9.89,9.94,9.51,9.58,28270,0
2006-01-26,9.65,9.81,9.5,9.7,15575,0
2006-01-27,9.55,9.69,9.55,9.55,6204,0
2006-01-30,9.85,9.85,9.64,9.64,14519,0
2006-01-31,9.51,9.6,9.5,9.55,1400,0
2006-02-01,9.5,9.5,9.45,9.45,2146,0
2006-02-02,9.21,9.21,8.95,9,11227,0
2006-02-03,9.09,9.15,8.8,8.8,7801,0
2006-02-06,8.95,9.01,8.92,8.92,27384,0
2006-02-07,9.24,9.24,8.92,8.92,556,0
2006-02-08,9.19,9.19,8.81,8.99,2706,0
2006-02-09,9.1,9.1,8.86,8.9,1944,0
2006-02-10,9,9.1,8.9,9.1,1350,0
2006-02-13,9.15,9.25,9.15,9.15,5137,0
2006-02-14,9.01,9.14,8.95,9.14,1600,0
2006-02-15,9.15,11.25,9.15,9.93,282295,0
2006-02-16,10.47,10.5,9.97,10.32,57362,0
2006-02-17,10.4,10.48,9.92,10.02,16030,0
2006-02-21,10.12,10.41,10.05,10.07,9764,0
2006-02-22,10.4,10.4,9.53,9.57,15299,0
2006-02-23,9.65,9.65,9.5,9.5,5582,0
2006-02-24,9.77,10.05,9.77,10.05,15462,0
2006-02-27,10.25,11.68,9.81,9.99,234933,0
2006-02-28,10.18,10.31,9.7,9.89,9210,0
2006-03-01,10.02,10.02,9.4,9.45,50341,0
2006-03-02,9.65,9.84,9.4,9.51,27171,0
2006-03-03,9.6,9.9,9.58,9.58,845,0
2006-03-06,9.75,9.75,9.56,9.66,4049,0
2006-03-07,10.05,10.05,9.45,9.45,6887,0
2006-03-08,9.45,9.7,9.41,9.45,5495,0
2006-03-09,9.45,9.78,9.45,9.75,5738,0
2006-03-10,9.99,10,9.63,9.63,8626,0
2006-03-13,9.97,10.02,9.88,9.93,6600,0
2006-03-14,9.66,10.2,9.66,10.2,2858,0
2006-03-15,10.2,10.52,9.9,9.97,10154,0
2006-03-16,9.8,10.25,9.79,9.82,2300,0
2006-03-17,10.22,10.5,9.8,10.39,11007,0
2006-03-20,10.34,10.47,10.3,10.3,9108,0
2006-03-21,9.94,10.47,9.41,9.95,9432,0
2006-03-22,10.24,10.4,10.12,10.15,8089,0
2006-03-23,9.57,10.18,9.57,9.84,5720,0
2006-03-24,9.82,10.2,9.81,10,3455,0
2006-03-27,10.1,10.1,9.85,9.91,2185,0
2006-03-28,9.75,9.93,9.75,9.79,4601,0
2006-03-29,9.83,9.99,9.78,9.78,2075,0
2006-03-30,9.75,9.85,9.51,9.73,16912,0
2006-03-31,9.93,10.25,9.93,10.25,9261,0
2006-04-03,10.25,10.28,9.85,10.17,10299,0
2006-04-04,10.25,10.25,9.87,9.9,6952,0
2006-04-05,10,10,9.9,10,5080,0
2006-04-06,10.22,10.22,9.89,10.04,4041,0
2006-04-07,9.99,10.4,9.99,10.11,6109,0
2006-04-10,10.22,10.4,10.18,10.2,4787,0
2006-04-11,10.29,10.4,10.16,10.4,4854,0
2006-04-12,10.4,10.5,10.26,10.5,4607,0
2006-04-13,10.5,10.5,10.25,10.48,5392,0
2006-04-17,10.26,10.39,10.25,10.32,4954,0
2006-04-18,10.31,10.41,9.87,10.13,18568,0
2006-04-19,10.2,10.39,10.2,10.35,10239,0
2006-04-20,10.15,10.32,10.15,10.25,8845,0
2006-04-21,10.18,10.24,10.1,10.2,8513,0
2006-04-24,10.42,10.42,10.05,10.05,8241,0
2006-04-25,10.35,10.35,10.05,10.17,7794,0
2006-04-26,10.1,10.18,10.05,10.17,5143,0
2006-04-27,10.1,10.31,10.1,10.15,10106,0
2006-04-28,10.32,10.32,10.01,10.13,21155,0
2006-05-01,10.35,11.05,10.3,10.6,50384,0
2006-05-02,10.9,11.25,10.68,11.02,41115,0
2006-05-03,11.35,11.63,11,11.48,44880,0
2006-05-04,11.48,11.7,11.41,11.62,24884,0
2006-05-05,11.74,11.75,11.6,11.6,15595,0
2006-05-08,11.75,11.91,11.6,11.83,27683,0
2006-05-09,11.95,12,11.89,12,30951,0
2006-05-10,12.1,12.1,11.8,11.97,22871,0
2006-05-11,11.9,12.25,11.82,11.9,53742,0
2006-05-12,11.9,12.06,10.4,11.6,35827,0
2006-05-15,11.49,12.38,11.45,11.94,51712,0
2006-05-16,12.25,12.71,12.06,12.63,44863,0
2006-05-17,12.72,13.15,12.06,12.77,72911,0
2006-05-18,12.86,13.2,12.07,12.57,43088,0
2006-05-19,12.63,12.63,11.61,11.78,32596,0
2006-05-22,11.99,11.99,11,11.28,31751,0
2006-05-23,11.1,11.43,11.1,11.3,9137,0
2006-05-24,11.39,11.49,11.3,11.34,8526,0
2006-05-25,11.99,12.12,11.7,11.94,14766,0
2006-05-26,11.84,11.84,11.45,11.55,11376,0
2006-05-30,11.64,11.69,11.37,11.38,10429,0
2006-05-31,11.3,11.96,11.3,11.7,13071,0
2006-06-01,11.97,12.88,11.7,12.75,17638,0
2006-06-02,13,13,12.54,12.8,6406,0
2006-06-05,12.64,13.5,12.44,12.96,19103,0
2006-06-06,12.9,13,12.15,13,10701,0
2006-06-07,12.9,13.68,12.63,13.48,22860,0
2006-06-08,13.07,13.6,12.89,13.52,23881,0
2006-06-09,13.6,14.25,13.59,13.87,33700,0
2006-06-12,14.03,14.03,12.62,12.8,27793,0
2006-06-13,12.85,12.99,12.15,12.3,15878,0
2006-06-14,12.35,13.95,12.19,12.2,14925,0
2006-06-15,12.39,13.18,12.39,12.64,12154,0
2006-06-16,12.59,13,12.24,12.29,11391,0
2006-06-19,12.3,12.47,12.11,12.3,12439,0
2006-06-20,12.58,13.02,12.58,12.63,7040,0
2006-06-21,12.68,15.4,12.17,14.77,70012,0
2006-06-22,14.78,16,14.02,14.81,136518,0
2006-06-23,14.02,15.24,14.02,14.53,17067,0
2006-06-26,14.54,14.89,13.41,13.84,26913,0
2006-06-27,13.71,15.47,13.71,15.17,47755,0
2006-06-28,15.06,15.25,14.34,14.34,23064,0
2006-06-29,15.41,16.1,14.79,16.08,163855,0
2006-06-30,16.2,16.7,15.12,16.45,128326,0
2006-07-03,16.45,16.6,15.8,16.5,62972,0
2006-07-05,16.66,16.75,16.25,16.3,54129,0
2006-07-06,16.42,16.67,16.33,16.67,47226,0
2006-07-07,16.71,16.75,16.28,16.74,43160,0
2006-07-10,17,17.3,16.33,16.93,118554,0
2006-07-11,17.1,17.18,16.75,16.83,52533,0
2006-07-12,16.62,17.4,16.62,16.84,34720,0
2006-07-13,16.84,16.84,14.9,15.2,83499,0
2006-07-14,14.9,15.5,13.5,13.83,92207,0
2006-07-17,13.51,13.75,12.69,12.8,95367,0
2006-07-18,12.89,13.37,12.09,12.99,61384,0
2006-07-19,12.9,14.5,12.9,14.26,56129,0
2006-07-20,14.42,14.7,13.38,13.92,37343,0
2006-07-21,13.78,16.5,13.03,15.8,144668,0
2006-07-24,15.5,16.65,14.91,15.51,114389,0
2006-07-25,15.51,16.5,15.4,16.29,50432,0
2006-07-26,16.31,16.31,15.12,15.4,36059,0
2006-07-27,15.43,16.25,14.92,15.32,22983,0
2006-07-28,15.7,15.7,15.1,15.1,13634,0
2006-07-31,15.6,15.95,14.9,15.76,25601,0
2006-08-01,14.94,15.51,14.94,15.29,22163,0
2006-08-02,15.45,16.12,15.28,15.28,6731,0
2006-08-03,15.29,16.76,15.29,16,63526,0
2006-08-04,15.33,16.38,15.33,15.96,29752,0
2006-08-07,16.05,16.74,15.59,16.15,16990,0
2006-08-08,16.98,16.98,16.06,16.91,39140,0
2006-08-09,17,18.1,17,17.75,110894,0
2006-08-10,18,18,17.15,17.23,40234,0
2006-08-11,17.15,17.41,16.91,17.3,38554,0
2006-08-14,15.8,18.23,15.8,18.23,118551,0
2006-08-15,18.2,18.51,18.01,18.45,95314,0
2006-08-16,18.5,20.1,18.5,20.1,167064,0
2006-08-17,21,21,19.25,19.62,102138,0
2006-08-18,20,20.35,19,19.6,47582,0
2006-08-21,21,22.09,20.02,22.08,203642,0
2006-08-22,22.35,23.95,21.44,23.37,352207,0
2006-08-23,23.6,24.14,21.6,22.25,304297,0
2006-08-24,22.23,22.5,21.08,22.48,146570,0
2006-08-25,22.5,22.5,21.47,21.89,80322,0
2006-08-28,20.91,22.8,20.32,22.24,157201,0
2006-08-29,22.5,22.5,21.46,22.5,80360,0
2006-08-30,23,23.85,21.49,22.87,100023,0
2006-08-31,22.92,24.5,22.65,24.5,199485,0
2006-09-01,24.9,26.7,24.81,26.4,386268,0
2006-09-05,27.19,28.5,26.51,28.29,562658,0
2006-09-06,27.47,28.44,26.17,27.21,324138,0
2006-09-07,26.37,26.88,23.74,24.1,404217,0
2006-09-08,24.7,26.14,24.33,25.9,547161,0
2006-09-11,24.87,25.59,24,24.61,260407,0
2006-09-12,24.6,24.6,20.64,21.78,566289,0
2006-09-13,21.67,23.35,20.74,22.77,483713,0
2006-09-14,22.3,24.36,21.84,23.97,316038,0
2006-09-15,24.07,24.33,19.81,21.16,985958,0
2006-09-18,20.99,21.17,19.77,20.78,360957,0
2006-09-19,20.66,21.05,19.53,19.96,304107,0
2006-09-20,20,20.6,19.5,19.55,194848,0
2006-09-21,19.51,21.3,19.11,21.07,359203,0
2006-09-22,21.08,22.15,19.72,20.76,252899,0
2006-09-25,20.76,21.47,20.03,20.37,149674,0
2006-09-26,20.8,23.75,20.5,23.6,500827,0
2006-09-27,23.17,24.39,22.17,22.43,373343,0
2006-09-28,22.05,24.1,22.05,23.71,178182,0
2006-09-29,23.68,24.16,22.82,23.35,109340,0
2006-10-02,23.37,23.37,22.41,22.67,86356,0
2006-10-03,21.57,22.66,21.41,22.43,162922,0
2006-10-04,21.6,23.85,21.59,23.85,211756,0
2006-10-05,24.44,25.98,23.98,24.96,433968,0
2006-10-06,25.1,25.35,24.32,24.78,120019,0
2006-10-09,25.1,26.88,25.1,26.24,329394,0
2006-10-10,26.6,26.79,25.1,25.79,183791,0
2006-10-11,25,25.55,22.52,23.94,457089,0
2006-10-12,23.94,25.43,23.9,24.46,252452,0
2006-10-13,24.31,25.03,23.11,23.38,227846,0
2006-10-16,24.35,25.48,22.85,25.26,275624,0
2006-10-17,25.59,26,24.05,25.26,187804,0
2006-10-18,25.4,26.34,24.5,25.15,219436,0
2006-10-19,24.99,25.55,24.06,24.86,111813,0
2006-10-20,24.51,25,24.12,24.66,108718,0
2006-10-23,25.14,27.8,24.7,27.66,557940,0
2006-10-24,28.3,28.3,26.52,27.25,385342,0
2006-10-25,27.79,29.88,27.26,29.56,506189,0
2006-10-26,30,30.96,28.5,28.87,490141,0
2006-10-27,28.73,29.77,27.2,28.17,249673,0
2006-10-30,29.49,30.8,28.57,29.8,407785,0
2006-10-31,30.09,31.19,27.12,28.27,659907,0
2006-11-01,28.5,28.78,26,26.49,335089,0
2006-11-02,26.27,27.36,25.24,26.91,256169,0
2006-11-03,27.12,27.91,26.02,26.6,188444,0
2006-11-06,26.71,28.3,26.71,27.65,228623,0
2006-11-07,28.34,28.49,26.83,27.14,193490,0
2006-11-08,26.77,27.97,25.75,27.63,164789,0
2006-11-09,27.62,29.55,27.32,28.12,356931,0
2006-11-10,29.29,29.29,27.48,28.22,147655,0
2006-11-13,28.89,29.01,27.68,28.26,154012,0
2006-11-14,28.08,30.49,27.8,30,378954,0
2006-11-15,29.9,31.5,28.32,28.75,526788,0
2006-11-16,29.02,30,28.62,29.19,241076,0
2006-11-17,29.09,29.73,28.13,28.98,171055,0
2006-11-20,30,33.21,29.13,32.59,627484,0
2006-11-21,33.09,34.95,32.55,34.4,674655,0
2006-11-22,35,38.44,34.76,37.8,645739,0
2006-11-24,37.58,37.58,32.65,35.4,320006,0
2006-11-27,35,35.25,33.26,33.89,518651,0
2006-11-28,33.34,34.4,31.7,34.3,466825,0
2006-11-29,35.5,36.7,35.26,36.13,380371,0
2006-11-30,36.6,36.98,34.77,35.1,338870,0
2006-12-01,35.2,36,34.77,35.75,151630,0
2006-12-04,36.25,37.2,35.25,37.15,285842,0
2006-12-05,37,40.7,36.75,40.2,673583,0
2006-12-06,40.38,41.2,38.55,39.94,423613,0
2006-12-07,40.26,40.34,37.52,38.86,378420,0
2006-12-08,38.86,39.44,38.05,38.62,226772,0
2006-12-11,38.14,41.57,38.1,40.4,423052,0
2006-12-12,41.06,42.17,39.06,40.61,392008,0
2006-12-13,41.4,42.88,39.66,40.04,395548,0
2006-12-14,40.08,41.3,39.55,40.66,270431,0
2006-12-15,41,42.47,40.75,41.28,330468,0
2006-12-18,42.68,46.89,41.47,46.37,756181,0
2006-12-19,45.01,48.75,43.55,46.89,554515,0
2006-12-20,48.17,49.53,47.07,47.93,662547,0
2006-12-21,33.96,37.9,30.5,32.3,2441936,0
2006-12-22,33.94,34.5,28.78,29.64,897647,0
2006-12-26,28.58,30.38,26.55,27.13,1212568,0
2006-12-27,27.2,28.32,26.55,28.29,636130,0
2006-12-28,28.18,29.98,28.09,28.65,703613,0
2006-12-29,28.75,29.98,28.02,28.71,405615,0
2007-01-03,28.75,29.62,25.05,25.65,785042,0
2007-01-04,25.2,26.15,24.22,25.89,508675,0
2007-01-05,25.79,26.65,25.15,25.56,187081,0
2007-01-08,25.6,25.72,23.8,24.2,403088,0
2007-01-09,24.5,24.5,22.15,22.16,743139,0
2007-01-10,22.27,24.19,22.16,23.66,567045,0
2007-01-11,23.52,23.91,22.5,22.72,416249,0
2007-01-12,22.53,22.98,22.02,22.28,183945,0
2007-01-16,22.51,22.51,21.67,21.95,160989,0
2007-01-17,21.95,21.95,21.31,21.47,122097,0
2007-01-18,21.47,22.39,21.1,21.17,206110,0
2007-01-19,21.25,23.23,21.13,22.67,523014,0
2007-01-22,22.12,22.9,21.53,21.76,231365,0
2007-01-23,21.69,23.85,21.53,22.52,399580,0
2007-01-24,22.84,23.5,22.29,22.98,213553,0
2007-01-25,23.04,24.24,22.85,23.74,357689,0
2007-01-26,24.21,24.24,23.07,23.8,194457,0
2007-01-29,23.85,24.1,23.42,23.63,76068,0
2007-01-30,23.66,24,23.05,23.2,99248,0
2007-01-31,23.05,24.15,22.32,23.33,172182,0
2007-02-01,23.8,23.88,23.2,23.32,45435,0
2007-02-02,23.04,23.33,23.01,23.07,55587,0
2007-02-05,23.07,23.4,21.8,22.2,217702,0
2007-02-06,22.3,22.53,20.01,20.24,611242,0
2007-02-07,20.25,20.69,18.79,19.3,582869,0
2007-02-08,19.28,19.98,18.94,19.87,306775,0
2007-02-09,19.63,19.97,19.2,19.45,149959,0
2007-02-12,19.6,19.97,18.79,18.96,197790,0
2007-02-13,18.83,19.5,18.7,19.26,150077,0
2007-02-14,19.25,19.84,19.1,19.3,200404,0
2007-02-15,17.2,19.88,16.5,18.56,831110,0
2007-02-16,18.64,18.7,16.9,17.39,350668,0
2007-02-20,17.72,18.48,17.21,17.91,303405,0
2007-02-21,17.95,18.5,17.13,18.37,232067,0
2007-02-22,18.49,18.69,17.89,18.45,177945,0
2007-02-23,18.61,18.64,18.05,18.13,94369,0
2007-02-26,18.18,18.4,17.77,17.81,56649,0
2007-02-27,17.8,17.96,17.47,17.51,161515,0
2007-02-28,17.51,17.79,17.15,17.37,115377,0
2007-03-01,17.67,17.67,16.75,17.2,114056,0
2007-03-02,17.09,17.2,16.67,16.9,78940,0
2007-03-05,16.48,16.99,15.36,15.82,171763,0
2007-03-06,15.96,16.73,15.91,16.02,63474,0
2007-03-07,16.25,19.1,16.05,18.68,235418,0
2007-03-08,19,20.74,18.07,19.65,265915,0
2007-03-09,19.8,20.66,18.95,19.39,143837,0
2007-03-12,19.24,19.45,18.5,19,73614,0
2007-03-13,18.29,18.78,18.23,18.23,63489,0
2007-03-14,18,19.07,18,18.43,85469,0
2007-03-15,19,19,18.41,19,46347,0
2007-03-16,19.01,19.24,18.8,19.04,47033,0
2007-03-19,19.27,19.68,18.69,18.69,56081,0
2007-03-20,18.73,19.42,18.73,19.34,20133,0
2007-03-21,19.72,20.33,19.54,20.18,73279,0
2007-03-22,20.2,20.75,20.2,20.64,73006,0
2007-03-23,20.75,22.5,20.5,21.52,199400,0
2007-03-26,21.56,23.45,21.5,23.15,169004,0
2007-03-27,23.15,25.46,23.15,25.2,547524,0
2007-03-28,25.15,26.14,24.53,25.95,265331,0
2007-03-29,26.27,28.2,26.05,28.08,407977,0
2007-03-30,28.5,29.4,27.02,27.93,358467,0
2007-04-02,27.93,28.35,24.8,24.85,286484,0
2007-04-03,24.96,26.75,23.74,24.66,231361,0
2007-04-04,24.5,27.4,24.49,26.22,252548,0
2007-04-05,26.39,27.25,25.15,25.92,166509,0
2007-04-09,26,26.48,25.1,25.46,74858,0
2007-04-10,25.61,25.61,24.27,24.45,131268,0
2007-04-11,24.45,24.45,22.8,22.87,202428,0
2007-04-12,22.83,22.83,21.91,22.16,187869,0
2007-04-13,22.27,23.97,22.27,23.3,133973,0
2007-04-16,23.74,24.37,23.59,24.05,135941,0
2007-04-17,23.94,24.84,22.92,23.82,173374,0
2007-04-18,23.59,23.85,23.08,23.29,44791,0
2007-04-19,23.15,23.49,22.55,23,42218,0
2007-04-20,23.04,23.7,22.29,22.76,48838,0
2007-04-23,23.15,23.15,22.08,22.51,57488,0
2007-04-24,22.4,22.95,22.39,22.65,43987,0
2007-04-25,22.61,22.65,22.07,22.4,37364,0
2007-04-26,22.4,22.84,22.4,22.7,48682,0
2007-04-27,22.53,23,22.4,22.95,41702,0
2007-04-30,23,24.8,22.75,22.81,173611,0
2007-05-01,22.09,22.9,21.33,22.18,116915,0
2007-05-02,22.08,22.48,21.37,22.06,48829,0
2007-05-03,22.5,22.75,21.67,22.08,37412,0
2007-05-04,22.39,23.5,21.75,23.2,101883,0
2007-05-07,23.2,23.98,22.95,23.01,74897,0
2007-05-08,23.52,23.52,22.48,22.78,29962,0
2007-05-09,22.57,22.98,22.54,22.67,29503,0
2007-05-10,23.14,23.14,22.59,22.65,30675,0
2007-05-11,22.6,22.92,22.18,22.34,24084,0
2007-05-14,22.18,22.86,22,22.05,34561,0
2007-05-15,21.95,22.09,20.52,20.68,113103,0
2007-05-16,20.63,24.71,20.63,24,546729,0
2007-05-17,24,25.92,24,25.07,327454,0
2007-05-18,24.69,25.35,24.39,25,151768,0
2007-05-21,25.2,25.35,24.56,24.79,100929,0
2007-05-22,24.66,24.85,23.66,24.3,101896,0
2007-05-23,24.2,24.48,23.74,24.21,102894,0
2007-05-24,24.06,24.5,23.56,23.6,47033,0
2007-05-25,24.05,24.1,23.73,23.96,32099,0
2007-05-29,24.22,25,24.04,24.04,86981,0
2007-05-30,23.7,25.19,23.6,24.83,74477,0
2007-05-31,25.02,25.68,23.98,24.1,90903,0
2007-06-01,24.12,24.5,23.62,24.31,55032,0
2007-06-04,24.12,24.12,23.5,23.67,44016,0
2007-06-05,23.73,24.29,23.73,24.25,38820,0
2007-06-06,24.13,24.33,23.57,24.2,33364,0
2007-06-07,24.2,24.23,23.37,23.41,53391,0
2007-06-08,23,23.83,22.72,23.67,34949,0
2007-06-11,23.47,24.19,23.47,23.85,47667,0
2007-06-12,23.53,23.98,23.14,23.92,34171,0
2007-06-13,22.96,24.15,22.96,23.93,42947,0
2007-06-14,23.82,24.07,23.57,23.83,28033,0
2007-06-15,23.28,23.86,23.28,23.81,32816,0
2007-06-18,23.8,23.8,23.23,23.3,34181,0
2007-06-19,23.26,23.93,23.25,23.71,52786,0
2007-06-20,24,24,23.42,23.5,44376,0
2007-06-21,23.43,23.76,23.43,23.71,16577,0
2007-06-22,23.74,23.74,23.25,23.28,26611,0
2007-06-25,23.11,23.41,21.37,22.55,127271,0
2007-06-26,22.7,23.01,22.44,22.58,31177,0
2007-06-27,22.58,22.66,22.06,22.65,26061,0
2007-06-28,21.93,23.2,21.93,22.71,30758,0
2007-06-29,23.69,23.7,23,23.25,29689,0
2007-07-02,23.22,23.89,23.2,23.71,61638,0
2007-07-03,23.75,23.8,23.21,23.5,52944,0
2007-07-05,23.5,23.94,23.27,23.55,32010,0
2007-07-06,23.79,23.83,23.48,23.7,42450,0
2007-07-09,23.8,23.84,23.5,23.84,32642,0
2007-07-10,23.59,23.72,23.27,23.28,42223,0
2007-07-11,23.4,23.53,23.16,23.26,37321,0
2007-07-12,23.27,23.38,23.05,23.26,40391,0
2007-07-13,23.19,23.52,23,23.35,28046,0
2007-07-16,23.19,23.59,23.19,23.54,23533,0
2007-07-17,23.48,24.2,23.48,23.9,33572,0
2007-07-18,23.74,24.47,23.74,24.44,33922,0
2007-07-19,24.83,24.87,23.78,24.36,18118,0
2007-07-20,24.34,24.46,23.86,24.13,17052,0
2007-07-23,24.1,24.1,23.75,24.07,20775,0
2007-07-24,23.75,24.01,23.52,23.63,54532,0
2007-07-25,23.71,23.95,23.25,23.51,45437,0
2007-07-26,23.18,23.74,20.41,22.25,104087,0
2007-07-27,22.38,22.38,20.93,21.74,39188,0
2007-07-30,21.72,22.2,21.47,21.5,20191,0
2007-07-31,21.59,22.18,21.59,21.79,43658,0
2007-08-01,21.7,22.15,21.7,22.15,62446,0
2007-08-02,22.02,22.32,21.79,22.01,34670,0
2007-08-03,22.2,22.26,21.97,22.01,31730,0
2007-08-06,21.95,22.21,21.74,22.15,27070,0
2007-08-07,21.7,22.57,21.7,22.57,36062,0
2007-08-08,22.75,24.78,22.75,24.34,166964,0
2007-08-09,24.1,25.94,23.43,25.8,93065,0
2007-08-10,26,26,23.21,23.96,69147,0
2007-08-13,23.93,24.43,23.35,24.02,34253,0
2007-08-14,23.91,24.93,23.24,23.38,42955,0
2007-08-15,23.28,24.63,22.2,23.45,91983,0
2007-08-16,23.79,23.89,22.9,23.59,73003,0
2007-08-17,23.88,24.3,23.11,23.57,110971,0
2007-08-20,23.75,24.96,23.67,24.82,54303,0
2007-08-21,22.94,25.46,22.94,24.5,52565,0
2007-08-22,24.82,25.48,24.03,24.5,53400,0
2007-08-23,24.75,25.25,23.89,24.34,32165,0
2007-08-24,24.38,24.98,24.05,24.53,15398,0
2007-08-27,24.53,25.17,23.88,24.98,43039,0
2007-08-28,24.67,25.15,24.67,25.01,22763,0
2007-08-29,24.82,25.03,24.63,25.01,16137,0
2007-08-30,24.8,25.24,24.39,25.01,28861,0
2007-08-31,25.05,25.46,24.89,25.02,48662,0
2007-09-04,24.69,25.4,24.69,25.21,12852,0
2007-09-05,25.08,25.47,25.08,25.1,17556,0
2007-09-06,24.52,25.45,24.52,25.45,26723,0
2007-09-07,25,25.67,25,25.5,32158,0
2007-09-10,25.56,25.58,25.06,25.2,19823,0
2007-09-11,25.03,25.65,25.03,25.37,48948,0
2007-09-12,25.61,25.96,25.3,25.75,23648,0
2007-09-13,25.96,25.96,25.61,25.7,19572,0
2007-09-14,25.79,25.79,25.42,25.48,24253,0
2007-09-17,24.66,25.85,24.66,25.72,27052,0
2007-09-18,25.77,25.87,25.5,25.65,23219,0
2007-09-19,25.67,25.97,25.49,25.97,20394,0
2007-09-20,25.86,26.33,25.66,25.99,23585,0
2007-09-21,26.1,26.4,26.1,26.4,18984,0
2007-09-24,26.37,26.79,26.37,26.57,19827,0
2007-09-25,26.42,26.55,26.21,26.35,17073,0
2007-09-26,26.55,26.6,26.2,26.35,18570,0
2007-09-27,26.1,26.46,25,25.79,19278,0
2007-09-28,26,26,25.29,25.75,17983,0
2007-10-01,25.56,25.99,25.4,25.54,35944,0
2007-10-02,25.32,25.95,25.32,25.56,30797,0
2007-10-03,25.26,26.01,25.26,25.76,10711,0
2007-10-04,25.7,25.9,25.7,25.83,5714,0
2007-10-05,25.81,25.81,25.5,25.63,16510,0
2007-10-08,25.53,25.76,25.53,25.65,5679,0
2007-10-09,25.5,25.89,25.5,25.6,8523,0
2007-10-10,25.63,25.63,25.35,25.51,20578,0
2007-10-11,25.49,25.79,25.41,25.5,11669,0
2007-10-12,25.04,25.54,25.04,25.46,10036,0
2007-10-15,25.83,25.84,25.38,25.38,7283,0
2007-10-16,24.96,25.69,24.96,25.46,8800,0
2007-10-17,25.62,25.75,25.28,25.49,6559,0
2007-10-18,25.45,25.82,25.41,25.49,17033,0
2007-10-19,25.29,25.84,25.24,25.24,15679,0
2007-10-22,25.23,25.68,25.05,25.41,10230,0
2007-10-23,25.4,25.65,25.33,25.44,11896,0
2007-10-24,25.27,25.56,25.25,25.5,17854,0
2007-10-25,25.35,25.85,25.28,25.52,11340,0
2007-10-26,25.75,25.75,25.39,25.42,18099,0
2007-10-29,25.42,25.81,25.25,25.65,17200,0
2007-10-30,25.36,25.62,25.34,25.62,25569,0
2007-10-31,25.85,26.42,25.79,26.04,42247,0
2007-11-01,25.8,26.49,25.36,26.09,19841,0
2007-11-02,26.12,26.55,25.47,26.46,24594,0
2007-11-05,26.73,26.73,26.09,26.09,6286,0
2007-11-06,26.48,30.85,26.03,30.68,263672,0
2007-11-07,30.5,30.5,27.21,27.53,51062,0
2007-11-08,27.56,28.47,27.48,27.87,18254,0
2007-11-09,27.82,28.14,26.91,27.32,24325,0
2007-11-12,27.32,27.47,26.9,27.47,25026,0
2007-11-13,27.69,28.59,27.34,28.45,17300,0
2007-11-14,29.72,31.11,29.48,29.48,19180,0
2007-11-15,29.35,29.61,27.11,28.2,14677,0
2007-11-16,28.5,29.6,28.5,29.6,7328,0
2007-11-19,28.74,30.08,28.73,29.96,10124,0
2007-11-20,29.25,30.1,29.25,29.51,10242,0
2007-11-21,29.35,30,28.53,29.27,12017,0
2007-11-23,29.64,29.64,29.17,29.56,2220,0
2007-11-26,29.68,29.73,28.6,28.84,5504,0
2007-11-27,28.81,29.25,27.82,28,7152,0
2007-11-28,28.26,28.9,28.09,28.09,19515,0
2007-11-29,27.98,28.15,27.9,28.15,11804,0
2007-11-30,28.56,28.67,27.93,28.12,6785,0
2007-12-03,28.05,28.72,27.68,28.43,22301,0
2007-12-04,28.42,28.5,28,28.36,8559,0
2007-12-05,28.31,29.04,28.31,28.69,14525,0
2007-12-06,28.57,29.05,27.55,27.62,17313,0
2007-12-07,27.52,28.15,27,27.75,16170,0
2007-12-10,27.42,29.53,27.4,28.94,3277,0
2007-12-11,27.75,28.6,27.55,28.2,6124,0
2007-12-12,28.25,28.55,26.64,26.86,24962,0
2007-12-13,27,28.04,27,27.58,10179,0
2007-12-14,26.75,28,26.75,27.39,18065,0
2007-12-17,26.6,27.53,25.95,26.04,17513,0
2007-12-18,26.2,26.38,25.55,25.63,10137,0
2007-12-19,25.52,25.52,24.46,25.01,31011,0
2007-12-20,25.2,25.47,25,25.42,12590,0
2007-12-21,25,27.25,25,27.13,49182,0
2007-12-24,27.14,27.14,25.59,25.59,21681,0
2007-12-26,25.26,27.24,25.26,26.14,27468,0
2007-12-27,25.81,26.29,25.81,25.96,5603,0
2007-12-28,25.79,26.6,25.25,26.46,12652,0
2007-12-31,26.73,27.49,26.55,26.99,12659,0
2008-01-02,26.6,26.6,25.27,26.13,74476,0
2008-01-03,25.94,26.15,25.93,26.08,3417,0
2008-01-04,25.65,25.86,25.19,25.19,6872,0
2008-01-07,24.99,25.81,24.52,25.01,27475,0
2008-01-08,24.86,25.84,24.57,25.52,13441,0
2008-01-09,24.68,25.81,24.68,25.81,18215,0
2008-01-10,25.29,26.76,25.29,26.76,13699,0
2008-01-11,25.89,26.25,25.42,25.66,16325,0
2008-01-14,25.6,26.72,25.55,26.43,21345,0
2008-01-15,26.03,26.14,25.27,25.94,12263,0
2008-01-16,25.68,25.99,25.26,25.92,2678,0
2008-01-17,25.73,25.73,24.53,24.97,16509,0
2008-01-18,25,25.11,24.56,24.85,26337,0
2008-01-22,24,24.01,23.65,23.76,14837,0
2008-01-23,23.65,26.76,21.5,21.67,55853,0
2008-01-24,21.73,23.46,21.73,22.55,20468,0
2008-01-25,22.35,24.13,22.35,24,28042,0
2008-01-28,24,25.24,23.62,24.97,25564,0
2008-01-29,24.88,25.4,24.13,25.4,8991,0
2008-01-30,25.06,25.16,24.85,24.85,18817,0
2008-01-31,24.81,26.75,24.6,25.72,23054,0
2008-02-01,25.64,25.67,25.4,25.4,3510,0
2008-02-04,25.55,26.08,25.47,25.87,14315,0
2008-02-05,25.11,25.11,24.85,25,19500,0
2008-02-06,24.75,24.93,24.42,24.61,17035,0
2008-02-07,24.57,25.78,22.52,22.54,62362,0
2008-02-08,22.76,23.51,22.76,23.39,4361,0
2008-02-11,23.43,24.11,23.43,23.98,16655,0
2008-02-12,24,25.2,22.57,22.6,42622,0
2008-02-13,23.01,23.51,22.95,23.51,4700,0
2008-02-14,23.35,24.16,23.35,24.06,40428,0
2008-02-15,23.99,24.06,23.91,24,52627,0
2008-02-19,24.28,24.35,24,24.05,11317,0
2008-02-20,24.16,24.23,24.06,24.23,12200,0
2008-02-21,24.08,25,23.8,24.5,35368,0
2008-02-22,24.32,24.81,24.21,24.56,11054,0
2008-02-25,24.35,24.85,24.35,24.76,17749,0
2008-02-26,24.39,24.69,24.39,24.6,7047,0
2008-02-27,24.7,25.57,24.55,25.54,12215,0
2008-02-28,25.01,26.6,25.01,26.26,11446,0
2008-02-29,26.65,27.25,26.5,26.75,24129,0
2008-03-03,27.05,27.05,25.57,26.79,80273,0
2008-03-04,26.92,28.77,26.79,28.73,23605,0
2008-03-05,28.4,28.54,28.26,28.3,22514,0
2008-03-06,28.37,28.37,26.54,26.87,7285,0
2008-03-07,26.34,26.73,25.6,26.72,9967,0
2008-03-10,26.6,27.15,26.09,26.62,7042,0
2008-03-11,26.76,27.29,26.18,27.29,5016,0
2008-03-12,27.3,28.49,27,27.55,22135,0
2008-03-13,28.32,28.41,27.86,28.17,22363,0
2008-03-14,28.6,28.6,27.28,27.48,2806,0
2008-03-17,28.04,28.04,22.01,24.32,36596,0
2008-03-18,24.69,26,24.34,24.47,15848,0
2008-03-19,24.85,24.85,21.48,21.93,34838,0
2008-03-20,21.62,25.32,21.5,25.3,26306,0
2008-03-24,25.05,25.7,23.48,25.21,15850,0
2008-03-25,25.64,25.64,24.62,24.85,4990,0
2008-03-26,25.1,25.14,24.8,25.14,2803,0
2008-03-27,24.9,25.08,24,24.8,6848,0
2008-03-28,25.3,25.3,24,24.36,17273,0
2008-03-31,24.03,25.25,23.45,24.96,20265,0
2008-04-01,25.2,26.48,24.48,25.76,11492,0
2008-04-02,25.41,26.2,24.25,26.19,24145,0
2008-04-03,25.9,26.27,25.84,26.04,4119,0
2008-04-04,26.46,27.4,25.75,25.75,10631,0
2008-04-07,25.2,26.74,24.5,25.63,5044,0
2008-04-08,25.87,26.02,25.27,25.41,28965,0
2008-04-09,25.81,25.85,24.85,25.21,20200,0
2008-04-10,25.42,25.42,24.4,24.62,11078,0
2008-04-11,24.63,25.07,23.94,24.35,22457,0
2008-04-14,24.79,24.87,24.3,24.35,4700,0
2008-04-15,24.3,24.8,24.3,24.5,3057,0
2008-04-16,24.35,25.02,24.35,24.57,8504,0
2008-04-17,24.5,24.5,23.05,23.51,20645,0
2008-04-18,23.5,23.94,23.39,23.63,20400,0
2008-04-21,23.36,24.02,22.02,22.81,25394,0
2008-04-22,23.24,23.7,22.27,22.9,16609,0
2008-04-23,22.93,22.93,21.78,22.49,10044,0
2008-04-24,22.49,22.73,22.3,22.73,4907,0
2008-04-25,22.98,22.98,22.02,22.9,4190,0
2008-04-28,22.74,23.56,22.56,23.56,1451,0
2008-04-29,23.39,24.05,23.02,23.23,4458,0
2008-04-30,23.16,23.61,23.09,23.1,11972,0
2008-05-01,22.9,23.18,22,22.81,12064,0
2008-05-02,23.22,24.38,23.22,24.33,6375,0
2008-05-05,24.6,24.6,24.26,24.44,8867,0
2008-05-06,24.6,25.4,24.25,24.52,12008,0
2008-05-07,24.77,25.19,24.25,25.15,4564,0
2008-05-08,25.49,25.49,24.75,24.85,3025,0
2008-05-09,24.25,24.87,23.49,24.3,7712,0
2008-05-12,23.73,24.24,23.41,24.24,13904,0
2008-05-13,25.5,26.99,24.69,25.61,39062,0
2008-05-14,26.35,26.45,25.3,26,11475,0
2008-05-15,26.15,28.25,26,28.03,36177,0
2008-05-16,28,28,26.82,27.89,23992,0
2008-05-19,27.89,28.75,27.2,28.62,15232,0
2008-05-20,28.35,28.51,26.92,28.47,14184,0
2008-05-21,28.5,28.5,26.82,27,10184,0
2008-05-22,26.92,28,26.8,26.9,16485,0
2008-05-23,27.17,27.52,26.93,27.35,22034,0
2008-05-27,27.5,28.09,27.28,27.97,12357,0
2008-05-28,28,28.41,27.27,27.53,23251,0
2008-05-29,27.15,28.24,27.15,27.79,4324,0
2008-05-30,28.03,28.17,27.36,27.36,20645,0
2008-06-02,27.09,28.09,27.09,27.99,7020,0
2008-06-03,27.8,28.03,27.7,27.75,17200,0
2008-06-04,27.28,28.89,27.28,27.57,30270,0
2008-06-05,28.42,28.75,28.08,28.49,11602,0
2008-06-06,28.5,28.66,27.9,28.39,10205,0
2008-06-09,28.4,29.26,28,28.72,14884,0
2008-06-10,28.82,29.8,28.19,28.79,29500,0
2008-06-11,29.08,29.5,28.51,29.3,12687,0
2008-06-12,29.14,29.95,28.97,29.73,14501,0
2008-06-13,29.85,31.42,29.7,29.99,28349,0
2008-06-16,29.61,31.74,29.1,31.57,56226,0
2008-06-17,31.73,32.5,31.27,32.19,27320,0
2008-06-18,32.49,32.49,30.63,30.91,16501,0
2008-06-19,31.15,32.5,30.5,30.57,10243,0
2008-06-20,30.76,32.25,30.5,32.25,11925,0
2008-06-23,32.68,32.68,31.35,31.5,12283,0
2008-06-24,31.7,31.7,28.34,29.24,16094,0
2008-06-25,29.57,30.66,29.39,29.98,8904,0
2008-06-26,30.13,30.78,28.55,29.06,15687,0
2008-06-27,29.29,29.29,27.41,28.57,590936,0
2008-06-30,28.5,30.6,28.02,30.06,65621,0
2008-07-01,29.82,30.28,28.98,29.92,29323,0
2008-07-02,29.17,29.9,28.2,28.2,22451,0
2008-07-03,28.45,30.09,27.22,28.49,13091,0
2008-07-07,28.74,28.74,27.41,27.8,22335,0
2008-07-08,27.56,29.95,27,29.95,17154,0
2008-07-09,29.07,30.86,28,28.01,31163,0
2008-07-10,27.76,30.45,27.76,30.45,8064,0
2008-07-11,30.03,30.62,28.4,29.94,17693,0
2008-07-14,30.46,30.46,28.21,29.75,9843,0
2008-07-15,29.08,31,29.08,30.06,17618,0
2008-07-16,30.12,30.78,28.96,30.5,22325,0
2008-07-17,30.88,30.98,29.87,30.26,14362,0
2008-07-18,30.06,30.66,30.01,30.43,5180,0
2008-07-21,30.75,30.99,29,29.47,19316,0
2008-07-22,29.66,32.38,29.14,32.38,19868,0
2008-07-23,32.38,32.58,28.7,32.56,30228,0
2008-07-24,32.6,34,31.77,33.06,27187,0
2008-07-25,33.94,34.9,33.5,34.83,42104,0
2008-07-28,35,36.47,33.34,33.35,82888,0
2008-07-29,33.01,33.55,31.03,32.67,44194,0
2008-07-30,32.48,34.39,32,34.25,16241,0
2008-07-31,34.99,35.56,32.86,33.05,72382,0
2008-08-01,33.05,35,32.16,32.94,14950,0
2008-08-04,33.54,35.74,32.4,34.58,25063,0
2008-08-05,34.99,34.99,32.1,34.46,19392,0
2008-08-06,34.66,36.44,34.66,36.3,27147,0
2008-08-07,36.49,36.49,33.71,34.58,36336,0
2008-08-08,34.33,36.88,34.33,35.98,23511,0
2008-08-11,36.17,37.74,35.9,36,51667,0
2008-08-12,36,36,25.3,31.27,201019,0
2008-08-13,30.66,31.88,26.91,29.92,121379,0
2008-08-14,28.67,30.4,27.5,29.82,31932,0
2008-08-15,30.36,30.36,27.46,28.12,35334,0
2008-08-18,27.81,29.44,27.5,27.59,22190,0
2008-08-19,27.12,28.28,27.01,27.47,22705,0
2008-08-20,27.48,28.28,27.41,27.73,26712,0
2008-08-21,27.6,28.22,27,27.3,18633,0
2008-08-22,27.85,28.01,27.5,27.9,23311,0
2008-08-25,28.09,28.18,27.76,28.15,19639,0
2008-08-26,27.98,28.23,27.75,28.23,12234,0
2008-08-27,28.04,28.35,28.04,28.35,12878,0
2008-08-28,28.16,28.5,28.16,28.5,43028,0
2008-08-29,28.49,28.5,27.55,28.4,20559,0
2008-09-02,28.22,28.32,27.56,28.32,10885,0
2008-09-03,28.32,29.35,28.25,29.35,37949,0
2008-09-04,29.08,29.3,27.67,28.24,19859,0
2008-09-05,27.74,29.34,27.74,28.79,27427,0
2008-09-08,29.34,29.35,28,28.84,24847,0
2008-09-09,28.99,29.09,23.03,23.3,114794,0
2008-09-10,22.79,25.07,22.77,24.74,59987,0
2008-09-11,24.03,24.26,22.44,23.84,31932,0
2008-09-12,23.99,23.99,22.63,23.47,23923,0
2008-09-15,22.91,22.91,18.11,19.66,141209,0
2008-09-16,18.77,20.79,18.55,20.43,106067,0
2008-09-17,19.74,20.93,19.43,19.86,46865,0
2008-09-18,20.44,24.3,20,24,89127,0
2008-09-19,28.88,28.88,25.32,27.98,159244,0
2008-09-22,27.98,28,25,27.97,19278,0
2008-09-23,27.57,28,27,27,61401,0
2008-09-24,28.1,28.1,25.05,25.58,36744,0
2008-09-25,25.31,26.1,25.31,26,27418,0
2008-09-26,25.01,25.45,24.35,25.14,26680,0
2008-09-29,24.66,24.66,21.73,23.75,50201,0
2008-09-30,23.41,24.5,22.47,24.11,26818,0
2008-10-01,24.5,27.75,21.69,24.91,28857,0
2008-10-02,24.78,27.73,23.19,23.93,6750,0
2008-10-03,24.62,27.5,22.62,23.1,8939,0
2008-10-06,22.11,23.93,20.17,20.17,31257,0
2008-10-07,20.13,20.94,18,18,24229,0
2008-10-08,17.92,17.92,15.54,16.22,56248,0
2008-10-09,15.82,16.69,15.25,15.25,61973,0
2008-10-10,15.01,17.74,14.26,15.41,133788,0
2008-10-13,15.99,19.99,15.75,19.99,86602,0
2008-10-14,20.22,20.22,17.59,19.14,43304,0
2008-10-15,18.45,20.21,17.07,17.79,26514,0
2008-10-16,17.71,18.88,16.01,18.69,32140,0
2008-10-17,17.89,18.78,16.71,17.5,34035,0
2008-10-20,17.93,18.82,17.9,18.81,7518,0
2008-10-21,18.39,19.31,17.02,18.52,23878,0
2008-10-22,18,18.93,16.95,17.81,20502,0
2008-10-23,17.91,17.91,16.15,16.71,11416,0
2008-10-24,15.62,15.62,14.56,14.86,84873,0
2008-10-27,14.77,14.77,13.36,13.74,80968,0
2008-10-28,14.28,15.02,13.08,14.74,25615,0
2008-10-29,14.72,15.99,13.69,14.71,35169,0
2008-10-30,15.41,16.38,13.44,15.02,25885,0
2008-10-31,14.89,17.5,14.89,16.14,70903,0
2008-11-03,16,17.33,14.69,15.55,19681,0
2008-11-04,16.19,16.19,13.85,14.69,54437,0
2008-11-05,14.39,14.62,13.65,13.9,17040,0
2008-11-06,13.67,13.96,12,12.46,42400,0
2008-11-07,12.59,13.15,12.53,12.97,16811,0
2008-11-10,13.45,14.09,9.39,10.52,139438,0
2008-11-11,10.37,10.73,9.93,10.03,47068,0
2008-11-12,9.77,10.2,9.45,9.71,21420,0
2008-11-13,9.84,11.02,9.3,11.02,33416,0
2008-11-14,10.78,11.5,9.57,9.88,16788,0
2008-11-17,9.75,10.48,9.34,9.72,49189,0
2008-11-18,9.76,10.16,8.73,9.84,26155,0
2008-11-19,9.75,9.75,8.42,8.49,23027,0
2008-11-20,8.42,8.42,7,7.36,46835,0
2008-11-21,7.66,7.98,6.03,7,50020,0
2008-11-24,7.07,7.38,5.29,7.29,124744,0
2008-11-25,7.34,7.34,6.33,6.93,65636,0
2008-11-26,6.96,7.48,6.33,7.27,21422,0
2008-11-28,7.54,8.46,7,8.41,9533,0
2008-12-01,8.17,8.17,6.11,6.3,15807,0
2008-12-02,6.46,7.61,6.04,7.01,30444,0
2008-12-03,6.7,7.63,6.17,6.35,37544,0
2008-12-04,6.28,7.13,6.15,6.62,8628,0
2008-12-05,6.54,7.26,6.06,7.26,5780,0
2008-12-08,7.49,9.5,7.4,8.75,31664,0
2008-12-09,8.95,12,8.27,8.71,64844,0
2008-12-10,9.69,9.69,6.8,7.07,112004,0
2008-12-11,7.23,8.28,6.76,7.59,111201,0
2008-12-12,7.37,7.51,6.75,7.51,51038,0
2008-12-15,7.54,8,7.54,7.71,15801,0
2008-12-16,7.86,9.39,7.86,9.25,28562,0
2008-12-17,9.12,10.22,8.83,10.22,16382,0
2008-12-18,10.8,11.2,10.49,11.09,56826,0
2008-12-19,11.4,12.59,8.1,8.32,98262,0
2008-12-22,8.09,9.76,8.09,8.45,61356,0
2008-12-23,8.57,9.1,8.23,8.95,22113,0
2008-12-24,8.96,9.02,8.89,9,8028,0
2008-12-26,9,9.22,8.95,8.99,15225,0
2008-12-29,8.97,9.02,8.42,8.55,15835,0
2008-12-30,8.55,8.7,8.1,8.4,39885,0
2008-12-31,8.24,8.61,8.04,8.58,54416,0
2009-01-02,8.6,8.74,8.08,8.66,27856,0
2009-01-05,8.75,8.87,8.46,8.8,24539,0
2009-01-06,8.9,10.32,8.9,9.84,16870,0
2009-01-07,9.58,10.43,8.76,9.77,34153,0
2009-01-08,9.7,10.46,8.91,10.34,13953,0
2009-01-09,10.29,10.29,9.69,9.87,13304,0
2009-01-12,9.85,10.35,8.55,8.66,38007,0
2009-01-13,8.66,9.7,8.35,8.63,27734,0
2009-01-14,8.43,8.76,8.01,8.03,15063,0
2009-01-15,8.06,8.12,7.41,8,23098,0
2009-01-16,8.18,9.1,7.92,8.24,16765,0
2009-01-20,8.12,8.12,7.17,7.19,9168,0
2009-01-21,7.34,7.71,7.04,7.69,27555,0
2009-01-22,7.81,7.81,7.03,7.03,9459,0
2009-01-23,7,7.06,6.81,7.02,19302,0
2009-01-26,7.1,7.15,6.86,7.1,13104,0
2009-01-27,7.02,7.28,6.8,6.89,12752,0
2009-01-28,6.8,7.2,6.8,7.15,16446,0
2009-01-29,7.02,7.05,6.84,6.84,11193,0
2009-01-30,6.8,7,6.5,6.75,45464,0
2009-02-02,6.67,6.83,6.25,6.52,25015,0
2009-02-03,6.57,7.44,6.57,7.32,32398,0
2009-02-04,7.2,7.58,7.1,7.27,16500,0
2009-02-05,7.33,7.69,7.26,7.64,16633,0
2009-02-06,7.48,7.66,7.35,7.65,10876,0
2009-02-09,7.59,8.34,6.96,8.33,18884,0
2009-02-10,8,8.39,7.25,7.89,17102,0
2009-02-11,7.97,7.97,7.58,7.95,13643,0
2009-02-12,7.78,8.04,7.75,7.96,19356,0
2009-02-13,7.9,8.5,7.87,8.13,25089,0
2009-02-17,7.95,8.49,7.95,8.12,32982,0
2009-02-18,8.02,8.31,7.95,8.15,20110,0
2009-02-19,8.26,8.26,7.98,8.09,30481,0
2009-02-20,7.96,8.47,7.9,8.16,25935,0
2009-02-23,8.22,8.22,7.71,7.71,12966,0
2009-02-24,7.47,8.34,7.3,8.34,21651,0
2009-02-25,7.76,8.4,7.76,7.82,8005,0
2009-02-26,7.26,8.28,7.26,7.72,8526,0
2009-02-27,7.33,8.19,7.26,7.7,16636,0
2009-03-02,7.7,7.84,7.1,7.2,31507,0
2009-03-03,7.38,7.76,7.31,7.62,9852,0
2009-03-04,7.76,8.12,7.38,8.1,23116,0
2009-03-05,7.69,7.8,7.45,7.5,19077,0
2009-03-06,7.44,7.73,7.35,7.63,12901,0
2009-03-09,7.31,7.86,7.31,7.37,12062,0
2009-03-10,7.3,7.93,7.3,7.93,7974,0
2009-03-11,7.97,7.97,7.5,7.57,4753,0
2009-03-12,7.5,8.39,7.5,8.38,15502,0
2009-03-13,8.25,8.64,8,8.13,40558,0
2009-03-16,8.25,8.35,8.1,8.11,31411,0
2009-03-17,8.13,9.46,8.1,9.2,18033,0
2009-03-18,9.17,10.64,9.06,10.6,30254,0
2009-03-19,10.6,11.82,10.6,11.5,18152,0
2009-03-20,11.57,11.6,10.49,10.55,25651,0
2009-03-23,10.55,11.52,10.55,11.52,23968,0
2009-03-24,11.36,11.47,10.87,10.87,8731,0
2009-03-25,10.95,11.25,10.43,11.15,7342,0
2009-03-26,11.11,11.2,10.15,11.08,32371,0
2009-03-27,10.79,11.01,9.53,9.53,16668,0
2009-03-30,9.24,9.89,9.24,9.4,13669,0
2009-03-31,9.6,10.53,9.6,10.19,20650,0
2009-04-01,9.98,10.51,9.35,10.18,12903,0
2009-04-02,10.74,11.06,10.21,10.75,26601,0
2009-04-03,11.18,11.18,10.64,11.02,3971,0
2009-04-06,10.26,10.9,9.38,9.92,27175,0
2009-04-07,9.77,10.9,9.77,10.07,13402,0
2009-04-08,10.14,10.14,9.5,9.9,27520,0
2009-04-09,10.13,11.2,9.9,11.1,19428,0
2009-04-13,10.64,11.24,10.2,11.24,11074,0
2009-04-14,11.01,11.01,10.43,10.69,7143,0
2009-04-15,11.19,11.25,10.92,11.24,4406,0
2009-04-16,11.25,14.66,11.23,13.99,61680,0
2009-04-17,14.19,14.19,12.25,13.63,15771,0
2009-04-20,13.31,13.31,12.04,12.19,20641,0
2009-04-21,12.15,14.1,12.15,13.88,11165,0
2009-04-22,13.64,14.12,13.32,13.66,17595,0
2009-04-23,14.08,14.08,13.03,13.04,15595,0
2009-04-24,13.17,13.25,10.83,11.07,64127,0
2009-04-27,11.2,12.29,10.53,11.16,58062,0
2009-04-28,10.98,12.04,10.65,11.67,11701,0
2009-04-29,11.65,12.35,11.54,12.22,33695,0
2009-04-30,12.32,12.9,12,12.08,58717,0
2009-05-01,12,12.55,11.9,12.53,10792,0
2009-05-04,12.62,13.2,12.25,13.08,41276,0
2009-05-05,13,13.9,12.35,12.88,18568,0
2009-05-06,13.1,13.1,12.41,12.74,7396,0
2009-05-07,13,13.27,12.43,12.6,15569,0
2009-05-08,12.82,13.53,12.64,13.52,24279,0
2009-05-11,13.48,13.49,12.97,13.3,3931,0
2009-05-12,13.81,14.6,13.71,14.52,15713,0
2009-05-13,14.44,14.78,13.63,13.75,27315,0
2009-05-14,13.9,14.81,13.26,14.6,37657,0
2009-05-15,14.7,15.59,14.26,14.96,17706,0
2009-05-18,14.5,16.7,14.5,16.69,23726,0
2009-05-19,16.17,16.75,15.51,16.75,16534,0
2009-05-20,16.89,16.95,16.09,16.25,31039,0
2009-05-21,16.11,16.84,15.15,15.44,15401,0
2009-05-22,15.95,16.08,15.52,15.64,24576,0
2009-05-26,15.92,16.16,15.52,16.16,46452,0
2009-05-27,15.92,16,14.94,14.94,31365,0
2009-05-28,15.17,15.25,14.76,15.14,13109,0
2009-05-29,15.19,15.43,14.59,14.59,36646,0
2009-06-01,14.91,15.49,14.26,14.92,24968,0
2009-06-02,14.87,15.72,14.2,15.63,10960,0
2009-06-03,15.4,15.4,14.41,14.98,17995,0
2009-06-04,15.14,15.6,14.71,15.38,14982,0
2009-06-05,15.65,15.66,15.35,15.58,3105,0
2009-06-08,15.72,15.72,15.15,15.15,10670,0
2009-06-09,15.32,15.5,15,15.46,7432,0
2009-06-10,15.5,15.55,15.01,15.04,13334,0
2009-06-11,15.14,15.54,15.05,15.33,10435,0
2009-06-12,15.09,15.49,15,15.37,17553,0
2009-06-15,15.12,15.12,14.36,14.49,101596,0
2009-06-16,14.8,14.92,13.51,13.55,26199,0
2009-06-17,13.53,14.76,13.51,14.64,14239,0
2009-06-18,14.74,15.28,13.55,13.63,21761,0
2009-06-19,13.94,14.79,13.52,14.14,34801,0
2009-06-22,14.07,14.69,12.17,12.25,44157,0
2009-06-23,12.35,13.08,11.71,12.84,15652,0
2009-06-24,13.07,14.61,13.07,13.91,11010,0
2009-06-25,13.74,14.95,13.74,14.62,12496,0
2009-06-26,14.55,15.27,14.55,15.22,111159,0
2009-06-29,15.09,15.21,14.02,15.2,7426,0
2009-06-30,15.26,15.26,14.77,14.87,25466,0
2009-07-01,15.1,15.78,14.87,15.74,25476,0
2009-07-02,15.43,15.43,13.71,13.93,97244,0
2009-07-06,13.82,14.37,13.34,14.25,23479,0
2009-07-07,14.47,14.99,13.77,13.88,30918,0
2009-07-08,14.01,14.25,12.5,13.03,34616,0
2009-07-09,13.15,14.38,13.06,13.26,14089,0
2009-07-10,13.4,13.68,13.19,13.62,9557,0
2009-07-13,13.36,13.97,13.25,13.89,19500,0
2009-07-14,13.69,14.05,13.09,13.84,13755,0
2009-07-15,14.07,14.68,13.67,14.36,30124,0
2009-07-16,14.19,14.51,13.61,14.25,6393,0
2009-07-17,14.38,14.39,13.79,14.21,18541,0
2009-07-20,14.14,14.7,14.14,14.38,10641,0
2009-07-21,14.51,15.03,14.43,15,9165,0
2009-07-22,14.88,15.72,14.5,15.72,16082,0
2009-07-23,15.63,16.75,15.63,16.74,14852,0
2009-07-24,16.47,16.56,15.8,16.4,7727,0
2009-07-27,16.68,16.68,15.52,16.62,3700,0
2009-07-28,16.5,16.99,16.5,16.99,4322,0
2009-07-29,15.81,16.81,15.81,16.35,8126,0
2009-07-30,16.69,17.71,16.34,17.52,16721,0
2009-07-31,17.4,18,17,17.8,15337,0
2009-08-03,18.11,18.76,16.9,18.39,12707,0
2009-08-04,18.26,18.9,17.89,18.56,7944,0
2009-08-05,18.41,18.9,17.99,18.23,14613,0
2009-08-06,18.29,18.49,17.76,18.49,13540,0
2009-08-07,18.89,18.89,16.57,18.68,13548,0
2009-08-10,18.42,18.65,16.39,17.03,39253,0
2009-08-11,16.94,17,16.53,16.78,11893,0
2009-08-12,17,18.36,16.99,17.74,15955,0
2009-08-13,17.83,18.04,17.53,17.75,3372,0
2009-08-14,17.77,17.81,16.47,17.01,10803,0
2009-08-17,16.76,16.77,15.91,16.01,17139,0
2009-08-18,16.14,16.82,16,16.16,11553,0
2009-08-19,15.83,16.8,15.64,16.71,10274,0
2009-08-20,16.69,16.86,16.08,16.86,7774,0
2009-08-21,17.18,17.76,16.4,17.19,22704,0
2009-08-24,17.2,17.48,16.71,16.97,22603,0
2009-08-25,16.58,17.15,16.58,16.88,12946,0
2009-08-26,16.55,17.33,16.55,17.26,12502,0
2009-08-27,17.1,17.55,16.55,17.27,5956,0
2009-08-28,17.4,17.4,16.94,17,14592,0
2009-08-31,16.74,16.88,16.19,16.32,25238,0
2009-09-01,16.64,17.29,15,15.6,58516,0
2009-09-02,15.8,16.18,15.53,15.98,9692,0
2009-09-03,16.02,16.6,15.26,16.04,17781,0
2009-09-04,16.09,16.25,15.07,15.96,18512,0
2009-09-08,15.96,16.34,15.63,15.94,18903,0
2009-09-09,16.25,17,16.23,16.72,5165,0
2009-09-10,16.65,16.76,16.25,16.69,5298,0
2009-09-11,16.77,16.77,16.2,16.2,2734,0
2009-09-14,16.12,16.51,16.01,16.51,17334,0
2009-09-15,16.4,17,16.34,16.59,21183,0
2009-09-16,16.48,16.57,16.3,16.55,8385,0
2009-09-17,16.56,17,16.55,16.86,9560,0
2009-09-18,16.92,17.06,16.5,16.97,21185,0
2009-09-21,16.8,16.87,16.53,16.7,24124,0
2009-09-22,16.87,16.88,14.71,16.4,38341,0
2009-09-23,16.23,16.65,16.23,16.39,11360,0
2009-09-24,16.44,16.63,16.25,16.32,8543,0
2009-09-25,16.28,16.68,16.22,16.64,10433,0
2009-09-28,17.02,17.02,16.5,16.55,19090,0
2009-09-29,16.75,16.82,16.54,16.68,10400,0
2009-09-30,16.64,16.97,16.4,16.51,15167,0
2009-10-01,16.5,17.25,15.59,15.84,133542,0
2009-10-02,15.47,16.67,14.34,16.67,125501,0
2009-10-05,16.69,17.15,16.5,16.98,51937,0
2009-10-06,16.99,18,16.82,17.82,88043,0
2009-10-07,17.63,18.31,17.02,18.24,38710,0
2009-10-08,18.09,19.5,17.91,19.05,71409,0
2009-10-09,19.09,19.19,18.51,19.01,70215,0
2009-10-12,19,19.84,18.85,19.6,64593,0
2009-10-13,19.77,19.83,19.12,19.68,66133,0
2009-10-14,19.96,19.96,19.13,19.41,73703,0
2009-10-15,19.21,19.49,18.85,19.32,79335,0
2009-10-16,19.18,19.35,18.79,19.18,48428,0
2009-10-19,19.32,19.7,19.07,19.36,46771,0
2009-10-20,19.42,19.68,18.52,18.75,48382,0
2009-10-21,18.74,19.97,18.43,19.6,178221,0
2009-10-22,19.83,19.9,19.35,19.81,82093,0
2009-10-23,19.84,19.84,18.4,18.66,78133,0
2009-10-26,18.63,19,17.28,17.69,126317,0
2009-10-27,17.68,18.38,17.55,17.95,49391,0
2009-10-28,17.81,17.9,17.14,17.15,87033,0
2009-10-29,17.49,18.37,17.1,18.02,82167,0
2009-10-30,17.95,18.25,17.31,17.99,113122,0
2009-11-02,18.03,18.24,17.52,17.96,44229,0
2009-11-03,17.78,18.08,17.47,17.95,54852,0
2009-11-04,17.94,18.76,17.86,17.95,72043,0
2009-11-05,18.11,19,18.09,18.9,58585,0
2009-11-06,18.61,18.99,17.81,18.34,70635,0
2009-11-09,18.5,18.81,17.56,18.07,166869,0
2009-11-10,17.92,18.31,17.54,17.55,85720,0
2009-11-11,17.04,18.31,17.04,17.52,70936,0
2009-11-12,17.5,17.74,17.35,17.35,87677,0
2009-11-13,17.55,17.75,16.85,17.73,82042,0
2009-11-16,17.67,18.03,17.64,17.92,80769,0
2009-11-17,17.81,18.26,17.21,17.9,105177,0
2009-11-18,17.73,18.35,17.73,18.07,55530,0
2009-11-19,17.82,17.88,17.22,17.54,47422,0
2009-11-20,17.38,17.7,17.38,17.52,64344,0
2009-11-23,17.82,17.82,17.33,17.63,43631,0
2009-11-24,17.74,17.74,17.31,17.42,42801,0
2009-11-25,17.58,17.64,16.75,16.75,80336,0
2009-11-27,16.43,16.64,15.76,16.37,44071,0
2009-11-30,16.32,16.7,16.18,16.51,79743,0
2009-12-01,16.7,17.19,15.85,16.12,134882,0
2009-12-02,16.12,16.55,16.12,16.25,46706,0
2009-12-03,16.28,16.41,15.84,15.9,56918,0
2009-12-04,16.24,16.3,15.88,16.1,78326,0
2009-12-07,16.05,16.4,15.97,16,38251,0
2009-12-08,15.9,15.96,15.65,15.69,52266,0
2009-12-09,15.66,15.7,15.43,15.5,58276,0
2009-12-10,15.56,15.77,15.39,15.5,89625,0
2009-12-11,15.64,15.73,15.46,15.56,76409,0
2009-12-14,15.71,15.75,15.02,15.44,178485,0
2009-12-15,15.35,15.5,14.55,15.02,173899,0
2009-12-16,15,15.62,14.77,15.13,71250,0
2009-12-17,15.05,15.05,14.75,14.84,83989,0
2009-12-18,14.98,15.8,14.9,15.79,160974,0
2009-12-21,15.71,16.18,15.01,15.18,79952,0
2009-12-22,15.17,15.22,14.79,14.93,66860,0
2009-12-23,14.92,15.21,14.84,15.09,48116,0
2009-12-24,15.12,15.12,14.03,14.57,138205,0
2009-12-28,14.59,14.73,14.59,14.72,73534,0
2009-12-29,14.69,14.89,14.41,14.85,66481,0
2009-12-30,14.8,15.16,14.61,14.78,73816,0
2009-12-31,14.8,14.98,14.28,14.54,47283,0
2010-01-04,14.74,15.2,14.72,14.93,56482,0
2010-01-05,14.95,14.99,14.5,14.61,67344,0
2010-01-06,14.54,14.69,14.21,14.28,86220,0
2010-01-07,14.33,14.67,14.21,14.66,83138,0
2010-01-08,14.61,14.72,14.2,14.34,71555,0
2010-01-11,14.4,14.53,14.31,14.46,99553,0
2010-01-12,14.36,14.62,14.36,14.6,71050,0
2010-01-13,14.65,15,14.62,14.92,80502,0
2010-01-14,14.98,15.21,14.9,14.9,90144,0
2010-01-15,14.99,14.99,14.68,14.75,73344,0
2010-01-19,14.74,15,14.69,14.96,69849,0
2010-01-20,14.83,14.96,14.6,14.78,41770,0
2010-01-21,14.85,14.92,14.5,14.58,57413,0
2010-01-22,14.53,14.67,14.32,14.36,63334,0
2010-01-25,14.48,14.7,14.48,14.61,78205,0
2010-01-26,14.53,14.65,14.39,14.4,57021,0
2010-01-27,14.32,15.02,14.32,14.9,45390,0
2010-01-28,14.98,15.05,14.75,14.84,68063,0
2010-01-29,14.87,15.06,14.83,14.89,59755,0
2010-02-01,14.93,15.23,14.83,15.01,74642,0
2010-02-02,14.98,14.98,14.91,14.94,49778,0
2010-02-03,14.9,14.98,14.67,14.75,42941,0
2010-02-04,14.65,14.65,14.41,14.5,76670,0
2010-02-05,14.5,14.74,14.47,14.59,75105,0
2010-02-08,14.52,14.6,14.42,14.46,39790,0
2010-02-09,14.64,14.9,14.54,14.85,38083,0
2010-02-10,14.77,15.03,14.77,15,38648,0
2010-02-11,14.93,15.3,14.8,15.29,57207,0
2010-02-12,15.14,15.34,14.98,15.28,45481,0
2010-02-16,15.35,15.43,15.23,15.34,62972,0
2010-02-17,15.34,15.34,14.26,14.56,155128,0
2010-02-18,14.53,15.01,14.44,15,63142,0
2010-02-19,15,15.07,14.78,15,137304,0
2010-02-22,15.04,15.64,14.98,15.58,56201,0
2010-02-23,15.5,15.99,15.38,15.66,53138,0
2010-02-24,15.7,15.93,15.52,15.66,54735,0
2010-02-25,15.47,15.92,15.47,15.82,38346,0
2010-02-26,15.84,15.88,15.47,15.61,35752,0
2010-03-01,15.67,16.21,15.53,15.95,61129,0
2010-03-02,15.93,16,15.68,15.94,28796,0
2010-03-03,15.92,15.99,15.7,15.85,42203,0
2010-03-04,15.85,16,15.65,16,32439,0
2010-03-05,15.99,16.49,15.87,16.4,42637,0
2010-03-08,16.55,17.23,16.5,16.75,88151,0
2010-03-09,16.72,17.25,16.72,16.89,50235,0
2010-03-10,16.94,17.2,16.92,17.04,41197,0
2010-03-11,16.92,17.03,16.9,17.03,17761,0
2010-03-12,17.05,17.19,16.81,16.84,22739,0
2010-03-15,16.86,17.09,16.42,16.54,40673,0
2010-03-16,16.63,16.74,16.55,16.6,14428,0
2010-03-17,16.59,16.86,16.59,16.6,20742,0
2010-03-18,16.5,16.77,16.2,16.22,42606,0
2010-03-19,16.25,16.28,14.96,14.96,218516,0
2010-03-22,14.88,15.34,14.51,15.26,106196,0
2010-03-23,15.26,15.63,15.15,15.44,39077,0
2010-03-24,15.43,15.57,15.3,15.39,41151,0
2010-03-25,15.49,15.74,15.19,15.22,31055,0
2010-03-26,15.25,15.34,14.7,15.06,53235,0
2010-03-29,15.06,15.12,14.99,15.08,15190,0
2010-03-30,15.15,15.15,14.91,15.04,14073,0
2010-03-31,14.9,15.15,14.9,14.98,38020,0
2010-04-01,15.04,15.23,14.9,15,40213,0
2010-04-05,15.02,15.25,15,15.05,40444,0
2010-04-06,14.93,15.39,14.93,15.29,23335,0
2010-04-07,15.22,15.55,15.06,15.43,43676,0
2010-04-08,15.31,15.55,15.22,15.51,26410,0
2010-04-09,15.5,15.66,15.28,15.62,40900,0
2010-04-12,15.58,15.78,15.45,15.52,23099,0
2010-04-13,15.52,15.56,15.26,15.45,48242,0
2010-04-14,15.56,16.15,15.51,16.12,58414,0
2010-04-15,16.05,16.51,15.96,16.34,74944,0
2010-04-16,16.15,16.31,15.64,15.99,107172,0
2010-04-19,15.87,16.25,15.58,15.97,48096,0
2010-04-20,16.08,16.35,15.86,16.17,41428,0
2010-04-21,16.22,16.51,15.93,16.5,47886,0
2010-04-22,16.27,16.49,15.99,16.41,35137,0
2010-04-23,16.35,16.43,16.15,16.39,35675,0
2010-04-26,16.31,16.6,16.26,16.34,37795,0
2010-04-27,16.26,16.45,16,16.1,80532,0
2010-04-28,16.18,16.34,16,16.18,24564,0
2010-04-29,16.15,16.4,16.15,16.38,44102,0
2010-04-30,16.33,16.5,16.08,16.17,42782,0
2010-05-03,16.19,16.24,16.06,16.19,67502,0
2010-05-04,15.95,16.13,15.75,15.91,111604,0
2010-05-05,16.02,16.02,15.78,15.87,43493,0
2010-05-06,15.87,15.97,15.4,15.6,116499,0
2010-05-07,15.47,16.1,15.34,15.54,85603,0
2010-05-10,15.82,16.25,15.82,16.1,111613,0
2010-05-11,15.92,16.3,15.92,16.25,59449,0
2010-05-12,16.26,16.4,16.12,16.38,77498,0
2010-05-13,16.27,16.7,16.26,16.5,66281,0
2010-05-14,16.81,16.95,16.39,16.76,69671,0
2010-05-17,16.85,16.85,15.81,16.6,83225,0
2010-05-18,16.82,16.84,16.35,16.38,95292,0
2010-05-19,16.29,16.57,16.04,16.41,50239,0
2010-05-20,16.05,16.26,15.93,15.96,101549,0
2010-05-21,15.71,16.42,15.49,15.83,111619,0
2010-05-24,15.81,16,15.73,15.88,59243,0
2010-05-25,15.58,16.27,15.53,16.24,86026,0
2010-05-26,16.39,16.65,16.04,16.21,116494,0
2010-05-27,16.52,16.7,16.05,16.66,74689,0
2010-05-28,16.56,16.56,16.2,16.36,55415,0
2010-06-01,16.27,16.32,15.95,15.95,50796,0
2010-06-02,15.96,16.43,15.65,16.31,68410,0
2010-06-03,16.27,16.48,16.02,16.35,30817,0
2010-06-04,15.98,16.22,15.48,15.87,46806,0
2010-06-07,15.9,15.96,15.53,15.56,55189,0
2010-06-08,15.68,16.23,15.66,16.17,89224,0
2010-06-09,16.2,16.39,15.71,15.96,48081,0
2010-06-10,16.2,16.22,15.91,16.17,37605,0
2010-06-11,16.16,16.65,16.16,16.65,93483,0
2010-06-14,16.76,16.8,16.5,16.51,53391,0
2010-06-15,16.6,16.7,16.5,16.68,66943,0
2010-06-16,16.63,16.94,16.6,16.75,74113,0
2010-06-17,16.87,16.87,16.49,16.75,33199,0
2010-06-18,16.86,16.9,16.65,16.74,58853,0
2010-06-21,16.92,16.93,16.37,16.58,30540,0
2010-06-22,16.65,16.74,16.3,16.36,38258,0
2010-06-23,16.3,16.39,16.14,16.2,92192,0
2010-06-24,16.13,16.25,15.96,16.19,36757,0
2010-06-25,16.29,16.75,16.21,16.75,286259,0
2010-06-28,16.65,16.95,16.3,16.31,66126,0
2010-06-29,16.07,16.19,15.78,15.97,58757,0
2010-06-30,16,16.13,15.68,16,61565,0
2010-07-01,15.88,16.71,15.56,15.87,51699,0
2010-07-02,15.94,16.07,15.54,15.87,24549,0
2010-07-06,15.99,16.62,15.87,16.04,57849,0
2010-07-07,16.14,16.45,16.1,16.15,46668,0
2010-07-08,16.32,16.47,15.93,16.15,46755,0
2010-07-09,16.08,16.31,16.08,16.27,49831,0
2010-07-12,16.27,16.52,15.79,16.06,35051,0
2010-07-13,16.29,16.64,16.15,16.63,80075,0
2010-07-14,16.53,16.57,16.2,16.43,27393,0
2010-07-15,16.44,16.47,15.99,16.36,34518,0
2010-07-16,16.22,16.22,15.79,15.88,48213,0
2010-07-19,15.96,16.35,15.9,16.26,22209,0
2010-07-20,16.06,16.39,16.03,16.36,24768,0
2010-07-21,16.47,16.47,16.03,16.07,40301,0
2010-07-22,16.29,16.73,16.21,16.64,56796,0
2010-07-23,16.63,16.8,16.26,16.65,35419,0
2010-07-26,16.78,16.99,16.7,16.79,50117,0
2010-07-27,16.93,17,16.74,16.74,24656,0
2010-07-28,16.79,16.83,16.26,16.48,33089,0
2010-07-29,16.49,16.74,16.41,16.5,59711,0
2010-07-30,16.41,17,16.17,16.94,31494,0
2010-08-02,17,17,16.52,16.69,47219,0
2010-08-03,16.58,16.87,16.53,16.59,46008,0
2010-08-04,16.61,16.85,16.47,16.71,59951,0
2010-08-05,16.56,16.96,16.45,16.9,100374,0
2010-08-06,16.72,16.99,16.46,16.96,67464,0
2010-08-09,17,17,16.66,16.94,85424,0
2010-08-10,16.73,17.09,16.68,16.7,85136,0
2010-08-11,16.41,16.73,16.14,16.33,48435,0
2010-08-12,16.13,16.46,16.01,16.03,34894,0
2010-08-13,16.02,16.41,15.99,16.12,43342,0
2010-08-16,16.12,16.45,16.12,16.32,43441,0
2010-08-17,16.51,16.71,16.42,16.68,56375,0
2010-08-18,16.71,16.91,16.65,16.79,54586,0
2010-08-19,16.72,16.93,16.55,16.74,48261,0
2010-08-20,16.63,16.9,16.61,16.74,68652,0
2010-08-23,16.6,16.76,16.6,16.6,22991,0
2010-08-24,16.49,16.79,16.41,16.5,37030,0
2010-08-25,16.42,16.6,16.37,16.54,42006,0
2010-08-26,16.66,16.66,16.22,16.35,42823,0
2010-08-27,16.49,16.51,16.4,16.5,50932,0
2010-08-30,16.41,16.47,16.23,16.26,38299,0
2010-08-31,16.2,16.49,16.2,16.37,35768,0
2010-09-01,16.49,16.66,16.29,16.52,267389,0
2010-09-02,16.6,16.6,16.23,16.5,64707,0
2010-09-03,16.61,16.74,16.47,16.73,68990,0
2010-09-07,16.76,16.76,16.44,16.61,31787,0
2010-09-08,16.69,16.85,16.56,16.8,24596,0
2010-09-09,16.75,16.8,16.57,16.79,35795,0
2010-09-10,16.77,16.85,16.66,16.73,44053,0
2010-09-13,16.9,17.35,16.84,17.34,73046,0
2010-09-14,17.35,17.69,17.18,17.57,69500,0
2010-09-15,17.57,17.8,17.52,17.74,39710,0
2010-09-16,17.66,17.82,17.63,17.75,34148,0
2010-09-17,17.91,18.19,17.62,18.06,85995,0
2010-09-20,18.15,18.77,17.99,18.75,78260,0
2010-09-21,18.68,18.91,18.13,18.15,43086,0
2010-09-22,18.13,18.36,18.13,18.23,29996,0
2010-09-23,18.18,18.3,17.35,17.5,52108,0
2010-09-24,17.7,17.97,17.61,17.95,41282,0
2010-09-27,17.94,18.42,17.92,18.23,55520,0
2010-09-28,18.32,18.44,18.13,18.44,32036,0
2010-09-29,18.34,18.5,17.95,18.15,41887,0
2010-09-30,18.2,18.4,18.01,18.1,31951,0
2010-10-01,18.26,18.49,18.24,18.36,23154,0
2010-10-04,18.27,18.31,17.84,18.07,106239,0
2010-10-05,18.16,19.13,18.14,19.08,49243,0
2010-10-06,19.11,19.29,18.9,19.15,38571,0
2010-10-07,19.25,19.9,19.12,19.6,61034,0
2010-10-08,19.56,20.4,19.56,20.29,73764,0
2010-10-11,20.22,20.22,19.8,20.1,19093,0
2010-10-12,19.97,20.24,19.74,20.09,64620,0
2010-10-13,20.11,20.65,20.03,20.55,40199,0
2010-10-14,20.52,20.96,20.52,20.9,31306,0
2010-10-15,21.08,22.16,20.9,21.68,97914,0
2010-10-18,21.82,22.26,21.76,21.95,66701,0
2010-10-19,21.78,21.87,20.9,21.25,80567,0
2010-10-20,21.25,21.56,21.05,21.44,25323,0
2010-10-21,21.56,21.78,20.93,21.37,25402,0
2010-10-22,21.49,22.19,21.46,21.63,38559,0
2010-10-25,21.68,22.3,21.68,22.21,64821,0
2010-10-26,22.05,22.99,22.05,22.26,94865,0
2010-10-27,22.22,22.43,21.8,21.93,40042,0
2010-10-28,22.14,22.31,21.95,22.16,25028,0
2010-10-29,22.14,22.2,22.04,22.05,20550,0
2010-11-01,22.07,22.24,21.41,21.58,41837,0
2010-11-02,21.81,22.21,21.46,22.19,37395,0
2010-11-03,22.14,22.65,22.12,22.64,26405,0
2010-11-04,22.8,23.22,22.8,23.06,65862,0
2010-11-05,23,23.19,22.88,23.04,34335,0
2010-11-08,22.91,23.25,22.77,23.25,36120,0
2010-11-09,23.25,23.45,23.1,23.2,52151,0
2010-11-10,23,23.59,22.87,23.58,79785,0
2010-11-11,23.37,23.55,22.88,23.42,20158,0
2010-11-12,23.1,23.14,21.34,21.93,74447,0
2010-11-15,22.1,22.23,21.91,22,26970,0
2010-11-16,21.79,22.06,21.36,22,58743,0
2010-11-17,21.84,22.22,21.75,22.01,27744,0
2010-11-18,22.21,22.97,22.11,22.82,18204,0
2010-11-19,22.86,23.12,22.61,23.09,20514,0
2010-11-22,23.28,23.28,22.34,22.8,23986,0
2010-11-23,22.53,22.53,21.75,21.91,52900,0
2010-11-24,22.07,22.37,21.87,22.08,28915,0
2010-11-26,22.08,22.66,21.97,22.41,6790,0
2010-11-29,22.34,24,22.34,23.49,117924,0
2010-11-30,23.34,23.41,22.34,22.83,118912,0
2010-12-01,23.1,23.16,22.73,22.77,59026,0
2010-12-02,22.86,23,22.7,22.95,22149,0
2010-12-03,22.73,22.91,22.38,22.77,31766,0
2010-12-06,22.68,22.96,22.57,22.75,23995,0
2010-12-07,22.9,22.98,22.71,22.94,32892,0
2010-12-08,23.06,23.94,22.97,23.86,27258,0
2010-12-09,23.96,24,23.7,23.76,26148,0
2010-12-10,23.7,23.8,23.07,23.63,31696,0
2010-12-13,23.74,23.8,23.5,23.56,41266,0
2010-12-14,23.69,23.95,23.55,23.86,56071,0
2010-12-15,23.99,24.25,22.35,22.85,74152,0
2010-12-16,22.82,24.63,22.5,24.5,48473,0
2010-12-17,24.57,24.57,23.27,24.04,68735,0
2010-12-20,24.34,24.77,23.03,23.79,50791,0
2010-12-21,23.84,23.98,22.99,23.5,39879,0
2010-12-22,23.52,23.82,23.34,23.43,21434,0
2010-12-23,23.35,24,23.34,23.72,30927,0
2010-12-27,23.68,23.86,23.62,23.67,35120,0
2010-12-28,23.62,23.81,23.52,23.74,14355,0
2010-12-29,23.55,23.99,23.55,23.91,27158,0
2010-12-30,23.95,24,23.69,23.8,37522,0
2010-12-31,23.8,24.2,23.52,23.6,54682,0
2011-01-03,23.67,24.1,23.28,23.97,54837,0
2011-01-04,24.4,24.4,23.41,23.58,75742,0
2011-01-05,23.45,24.22,23.45,24.21,60124,0
2011-01-06,24.25,24.7,24.05,24.68,51520,0
2011-01-07,24.56,24.92,24.44,24.69,47203,0
2011-01-10,24.57,24.75,24.44,24.61,55411,0
2011-01-11,24.82,24.95,24.41,24.71,54178,0
2011-01-12,24.82,25,24.75,25,61065,0
2011-01-13,24.84,24.95,24.53,24.79,43831,0
2011-01-14,25,25.49,24,24.12,99731,0
2011-01-18,24.12,24.23,23.86,24,40729,0
2011-01-19,23.89,24.02,23.41,23.43,37000,0
2011-01-20,23.45,24.16,23.43,23.53,36775,0
2011-01-21,23.75,24.15,23.72,23.76,34635,0
2011-01-24,23.92,25.17,23.92,24.85,47704,0
2011-01-25,24.93,25,24.67,24.75,37080,0
2011-01-26,24.75,25.26,24.62,25.1,30556,0
2011-01-27,24.97,25.09,24.85,24.98,16981,0
2011-01-28,24.98,25.04,23.82,24.07,45580,0
2011-01-31,24.06,24.13,23.35,23.4,48074,0
2011-02-01,23.45,25.1,23.37,24.99,59576,0
2011-02-02,25.02,25.12,24.8,25.06,26389,0
2011-02-03,25.31,25.31,24.5,24.96,24053,0
2011-02-04,25.03,25.11,24.82,25.06,19514,0
2011-02-07,25.02,25.31,24.96,25.07,22138,0
2011-02-08,25.16,25.16,24,24.59,24433,0
2011-02-09,24.03,24.51,24.03,24.37,25489,0
2011-02-10,24.67,25.42,24,25.36,50026,0
2011-02-11,25.04,25.24,24.75,25.15,38983,0
2011-02-14,25.15,25.15,24.24,24.37,37477,0
2011-02-15,24.25,24.77,24,24.76,46963,0
2011-02-16,24.7,24.98,23.12,24.81,26352,0
2011-02-17,24.88,25.11,24.31,25.07,17402,0
2011-02-18,25.24,25.24,24.32,24.77,29455,0
2011-02-22,24.62,25,24.02,24.2,50368,0
2011-02-23,24.24,24.83,23.75,24.21,26774,0
2011-02-24,24.33,24.69,24.23,24.64,27228,0
2011-02-25,25.1,25.1,24,24.57,41301,0
2011-02-28,24.27,24.55,24.02,24.21,46910,0
2011-03-01,24.36,24.7,23.35,23.66,136902,0
2011-03-02,23.67,24.99,23.51,24.92,32334,0
2011-03-03,25,25.1,24.88,25.07,75460,0
2011-03-04,25.2,25.86,24.81,25.35,55599,0
2011-03-07,25.68,26.36,25.24,25.41,78286,0
2011-03-08,25.57,25.66,25.11,25.41,42136,0
2011-03-09,25.42,25.44,24.89,25.07,31649,0
2011-03-10,23.76,25.19,23.65,24.57,38462,0
2011-03-11,24.37,24.83,24.05,24.65,45483,0
2011-03-14,24.31,24.69,24.15,24.38,26945,0
2011-03-15,24.33,25.2,24.02,24.47,70951,0
2011-03-16,24.47,24.79,24.26,24.32,87174,0
2011-03-17,24.69,24.8,23.8,23.83,44980,0
2011-03-18,23.8,24.49,23.8,24.37,47793,0
2011-03-21,24.43,24.63,24,24.42,37557,0
2011-03-22,24.38,24.62,24.18,24.59,21850,0
2011-03-23,24.48,24.91,23.89,24.83,20099,0
2011-03-24,25,25.06,24.56,24.91,14850,0
2011-03-25,24.95,25.47,24.94,25.06,31999,0
2011-03-28,25.05,25.28,24.95,24.98,34088,0
2011-03-29,25,25.32,24.96,25.31,36172,0
2011-03-30,25.4,25.66,25.15,25.63,26579,0
2011-03-31,25.46,25.67,25.05,25.42,48131,0
2011-04-01,25.42,25.95,25.42,25.78,32949,0
2011-04-04,25.88,25.89,25.25,25.82,49806,0
2011-04-05,25.71,25.76,25.41,25.51,32544,0
2011-04-06,25.56,25.8,25.43,25.77,23737,0
2011-04-07,25.52,25.92,25.4,25.84,39766,0
2011-04-08,25,25.84,25,25.84,37250,0
2011-04-11,25.77,26.29,25.03,26.23,63805,0
2011-04-12,26.09,26.12,25.22,25.46,26160,0
2011-04-13,25.48,25.82,25.3,25.38,38123,0
2011-04-14,25.31,25.75,25.28,25.73,24588,0
2011-04-15,25.12,25.8,25.12,25.75,35513,0
2011-04-18,25.29,25.51,25.08,25.32,38411,0
2011-04-19,25.45,25.45,25.2,25.28,31102,0
2011-04-20,25.56,27,25.02,26.95,119282,0
2011-04-21,27.25,27.25,25.88,26.41,29650,0
2011-04-25,26.03,26.67,26.03,26.17,15857,0
2011-04-26,26.29,26.51,26.17,26.24,33232,0
2011-04-27,26.15,26.58,26.07,26.51,58337,0
2011-04-28,26.4,26.53,26.01,26.1,74174,0
2011-04-29,26.18,26.78,26.04,26.48,40192,0
2011-05-02,26.67,26.87,25.32,25.49,43557,0
2011-05-03,25.48,25.67,25.31,25.57,42691,0
2011-05-04,25.65,25.97,25.09,25.61,49341,0
2011-05-05,25.54,25.96,25.27,25.32,36419,0
2011-05-06,25,26,25,25.37,46838,0
2011-05-09,25.42,25.66,24.67,25.39,58678,0
2011-05-10,25.38,25.81,25.19,25.73,56867,0
2011-05-11,25.75,25.9,24.8,25.4,46211,0
2011-05-12,25.33,26,25.21,25.99,27047,0
2011-05-13,26,26.12,24.82,25.14,51953,0
2011-05-16,24.98,25.4,24.02,24.59,35639,0
2011-05-17,24.51,26,24.51,25.74,53403,0
2011-05-18,25.75,26.17,25.63,26.13,45636,0
2011-05-19,26.22,26.92,26.22,26.61,65625,0
2011-05-20,26.22,26.47,25.22,25.25,57897,0
2011-05-23,24.88,24.99,24.65,24.66,50772,0
2011-05-24,24.77,25.1,24.35,24.79,55973,0
2011-05-25,24.7,25.06,24.7,24.95,49397,0
2011-05-26,24.88,25.67,24.88,25.45,39815,0
2011-05-27,25.6,25.99,24.87,25.32,31918,0
2011-05-31,25.66,26.19,24.46,25.85,163840,0
2011-06-01,25.87,25.96,24.63,25.09,106198,0
2011-06-02,25.09,25.42,24.85,25.01,20120,0
2011-06-03,24.61,25.08,24.61,24.91,46993,0
2011-06-06,24.5,25.41,24.5,24.66,31131,0
2011-06-07,24.8,25.17,24.71,24.72,24604,0
2011-06-08,24.64,25.11,24.6,24.69,38197,0
2011-06-09,24.64,24.97,24.6,24.6,24717,0
2011-06-10,24.6,24.71,24.03,24.07,32698,0
2011-06-13,24.16,24.21,23.64,24,54645,0
2011-06-14,24.25,25,24.25,24.92,43095,0
2011-06-15,24.72,24.95,24.48,24.63,88246,0
2011-06-16,24.75,24.96,22.92,23.5,169358,0
2011-06-17,23.63,23.9,22.95,23.65,136807,0
2011-06-20,23.53,23.86,23.34,23.65,28748,0
2011-06-21,23.8,24.06,23,23.96,44855,0
2011-06-22,23.78,24.25,23.61,23.61,26682,0
2011-06-23,23.43,24.5,23.01,23.94,41035,0
2011-06-24,23.91,24.05,23.42,23.73,139880,0
2011-06-27,23.84,24.48,23.39,24.38,34549,0
2011-06-28,24.42,24.71,23.99,24.35,43406,0
2011-06-29,24.27,24.39,23.96,24.33,28311,0
2011-06-30,24.4,24.4,24.04,24.21,30291,0
2011-07-01,24.27,24.66,23.83,24.5,131066,0
2011-07-05,24.51,24.66,24.32,24.5,23535,0
2011-07-06,24.38,24.5,23.89,24.4,37312,0
2011-07-07,24.59,25.4,24.59,25.25,61860,0
2011-07-08,25,25.02,24.26,24.69,49599,0
2011-07-11,24.44,24.84,24.15,24.37,28173,0
2011-07-12,24.15,24.8,24.15,24.48,54952,0
2011-07-13,24.71,25.25,24.46,24.67,38315,0
2011-07-14,24.81,24.88,24.09,24.46,23310,0
2011-07-15,24.52,25.31,24.45,24.74,56723,0
2011-07-18,24.76,24.87,24.21,24.35,47441,0
2011-07-19,24.64,25.23,24.28,25,69768,0
2011-07-20,25.01,25.1,24.4,24.86,38541,0
2011-07-21,24.97,25.35,24.55,25.31,57831,0
2011-07-22,25.2,25.3,24.99,25.19,17518,0
2011-07-25,25.1,25.48,24.8,25.16,43072,0
2011-07-26,25.01,25.29,24,24.03,33546,0
2011-07-27,24.05,24.05,23.36,23.45,76000,0
2011-07-28,23.55,24.27,23.16,24.03,44343,0
2011-07-29,23.68,23.78,22.89,22.98,68695,0
2011-08-01,23.31,23.31,22.62,23.21,60904,0
2011-08-02,23.01,23.29,22.61,22.62,40222,0
2011-08-03,22.6,24.41,22.57,24.19,48721,0
2011-08-04,23.79,24.48,22.61,22.63,51963,0
2011-08-05,22.92,22.95,21.62,22.26,49793,0
2011-08-08,21.58,22.7,21.5,21.5,174797,0
2011-08-09,22.49,23.24,21.5,22.88,91247,0
2011-08-10,23.11,23.44,21.54,21.84,126992,0
2011-08-11,22.1,23.71,21.96,23.29,92675,0
2011-08-12,23.53,23.93,22.17,22.48,37637,0
2011-08-15,22.97,23.63,22.5,23.01,36720,0
2011-08-16,22.75,23.31,22.5,22.85,47381,0
2011-08-17,23.33,23.6,22.85,23.37,25677,0
2011-08-18,22.69,23.36,21.9,22.14,89056,0
2011-08-19,21.88,22.81,21.85,22.49,61413,0
2011-08-22,23.12,23.36,22.37,22.7,27992,0
2011-08-23,22.38,23.99,22.38,23.88,48435,0
2011-08-24,23.99,24.73,23.7,24.57,39326,0
2011-08-25,24.71,24.73,23.14,23.2,29391,0
2011-08-26,23,23.66,22.65,23.39,22247,0
2011-08-29,23.74,24.09,23.11,23.96,44362,0
2011-08-30,23.86,24.25,23.18,23.95,58338,0
2011-08-31,24.01,24.2,23.1,23.28,52018,0
2011-09-01,23.44,23.51,22.13,22.13,203441,0
2011-09-02,21.84,22.22,21.07,21.1,56477,0
2011-09-06,20.52,21.96,20.52,21.87,68926,0
2011-09-07,22.32,23.2,22.08,23.14,62832,0
2011-09-08,23.02,23.2,21.97,21.98,39337,0
2011-09-09,21.92,21.92,20.91,20.97,72272,0
2011-09-12,20.5,21.82,20.5,21.75,48068,0
2011-09-13,21.95,22.2,21.42,21.85,49407,0
2011-09-14,22.11,22.19,21.23,21.87,49899,0
2011-09-15,21.99,21.99,21.32,21.68,25019,0
2011-09-16,21.51,22.27,21.37,22.23,94888,0
2011-09-19,21.55,21.87,21.45,21.53,26693,0
2011-09-20,21.62,22.29,20.02,21.46,217906,0
2011-09-21,21.5,21.55,20.79,20.86,56946,0
2011-09-22,20.23,21.31,20.03,20.98,90604,0
2011-09-23,21.13,21.42,20.96,21.2,60140,0
2011-09-26,21.25,21.52,20.72,21.46,40821,0
2011-09-27,22.6,23.06,21.38,21.65,63581,0
2011-09-28,21.7,21.94,20.55,20.74,67039,0
2011-09-29,21.25,21.78,20.83,21.42,48633,0
2011-09-30,21.21,21.34,20.72,20.76,89675,0
2011-10-03,20.67,21.56,20.51,20.53,72829,0
2011-10-04,20.5,21.83,20.36,21.61,86487,0
2011-10-05,21.57,22.09,21.19,22,57329,0
2011-10-06,22.01,22.43,21.82,22.3,35389,0
2011-10-07,22.07,22.24,21,21.16,28066,0
2011-10-10,21.4,22.48,21.4,22.48,66602,0
2011-10-11,22.33,23.35,22.33,23.23,40888,0
2011-10-12,23.25,23.67,23.17,23.52,36372,0
2011-10-13,23.29,23.74,23.01,23.65,20997,0
2011-10-14,23.84,24.39,23.56,24.18,40842,0
2011-10-17,24.11,24.13,23.01,23.11,47637,0
2011-10-18,23.15,24.05,22.84,23.99,49232,0
2011-10-19,24.28,24.45,23.53,23.57,81239,0
2011-10-20,23.66,23.8,22.53,23.5,36052,0
2011-10-21,23.46,23.93,22.9,23.51,39747,0
2011-10-24,23.09,24.35,23.09,24.3,34980,0
2011-10-25,24.24,24.29,23.09,23.2,37600,0
2011-10-26,23.56,24.42,23.15,24.28,38306,0
2011-10-27,24.45,25.18,24.03,24.93,124027,0
2011-10-28,24.89,25.05,24.71,24.76,36662,0
2011-10-31,24.28,25,24.08,24.24,55399,0
2011-11-01,23.04,24.15,23,23.19,57021,0
2011-11-02,23.5,24.63,23.25,24.06,75177,0
2011-11-03,24.04,24.94,23.5,24.89,52972,0
2011-11-04,24.57,24.57,23.86,23.97,22328,0
2011-11-07,23.86,24.1,23.07,23.98,23618,0
2011-11-08,24.24,24.98,23.52,24.81,67313,0
2011-11-09,24.33,24.98,23.95,24,54978,0
2011-11-10,24.22,24.77,23.96,24.48,30361,0
2011-11-11,24.63,24.9,24.61,24.72,37995,0
2011-11-14,24.69,24.71,24.06,24.26,38100,0
2011-11-15,24.25,24.94,23.77,24.82,40532,0
2011-11-16,24.2,24.99,24.04,24.53,50184,0
2011-11-17,24.5,24.85,24,24.19,31723,0
2011-11-18,24.19,24.48,23.64,24.35,28693,0
2011-11-21,23.98,24.17,23.62,23.77,21841,0
2011-11-22,23.68,24.15,23.32,23.34,35690,0
2011-11-23,23.26,23.42,22.55,22.6,44069,0
2011-11-25,22.61,22.75,22.12,22.15,29170,0
2011-11-28,22.3,23.48,22.25,23.3,50338,0
2011-11-29,23.35,23.42,23.02,23.35,30404,0
2011-11-30,24.18,24.9,23.96,24.89,141689,0
2011-12-01,24.71,24.98,24.13,24.68,70375,0
2011-12-02,24.85,24.98,24.5,24.55,26308,0
2011-12-05,24.77,25.06,24.25,24.69,57458,0
2011-12-06,24.62,25,24.48,24.7,37163,0
2011-12-07,24.55,24.9,24.23,24.89,39705,0
2011-12-08,24.72,24.72,23.72,23.75,39674,0
2011-12-09,24.3,24.9,24.15,24.9,63889,0
2011-12-12,24.56,24.56,23.85,24.28,47122,0
2011-12-13,24.38,24.88,24.17,24.24,64736,0
2011-12-14,24.16,24.79,23.87,24.52,68103,0
2011-12-15,24.75,24.9,24.37,24.65,39584,0
2011-12-16,24.77,24.89,23.35,23.55,97087,0
2011-12-19,23.67,23.93,22.51,22.63,55203,0
2011-12-20,23.52,24.13,23.23,24.05,79434,0
2011-12-21,24.07,24.07,22.86,23.74,54730,0
2011-12-22,23.9,24.75,23.57,24.74,68655,0
2011-12-23,24.73,24.73,24.1,24.18,21431,0
2011-12-27,24.25,24.27,24.01,24.13,22078,0
2011-12-28,24.07,24.08,23.52,23.58,30588,0
2011-12-29,23.67,23.93,23.62,23.79,26404,0
2011-12-30,23.87,23.87,23.52,23.57,43895,0
2012-01-03,23.88,24.5,23.79,24.37,51136,0
2012-01-04,24.17,24.25,23.67,24.16,33110,0
2012-01-05,24.04,24.29,23.68,24.18,33314,0
2012-01-06,24.06,24.42,23.87,24.03,60580,0
2012-01-09,24.22,24.28,23.79,24.27,34451,0
2012-01-10,24.14,24.9,24.14,24.62,62221,0
2012-01-11,24.6,24.64,24.43,24.63,31296,0
2012-01-12,24.75,24.84,24.44,24.82,33973,0
2012-01-13,24.83,24.85,24.28,24.84,41584,0
2012-01-17,24.87,24.88,24.39,24.48,41933,0
2012-01-18,24.73,25,24.43,25,71357,0
2012-01-19,24.65,25.07,24.65,25.02,43055,0
2012-01-20,25,25.94,25,25.85,106002,0
2012-01-23,25.99,25.99,25.55,25.94,56713,0
2012-01-24,25.77,25.96,25.57,25.91,56591,0
2012-01-25,25.83,26,25.26,25.57,70818,0
2012-01-26,25.65,25.99,25.53,25.92,37232,0
2012-01-27,25.66,25.75,24.78,25.46,79757,0
2012-01-30,25.2,25.75,25.03,25.7,28709,0
2012-01-31,25.9,25.99,25.25,25.66,56063,0
2012-02-01,25.91,26.15,25.83,26.05,83035,0
2012-02-02,26.06,26.84,25.89,26.73,44239,0
2012-02-03,27,27,26.25,26.78,70274,0
2012-02-06,26.54,27.34,26.54,27.26,98702,0
2012-02-07,27.29,27.32,26.68,26.78,48164,0
2012-02-08,26.5,26.81,26.22,26.51,31974,0
2012-02-09,25.08,25.5,22,22.54,299277,0
2012-02-10,22.48,22.59,22,22.51,134970,0
2012-02-13,22.63,23.15,22.54,23.02,76964,0
2012-02-14,22.85,23.34,22.64,22.9,54382,0
2012-02-15,22.82,23.12,22.52,22.65,69054,0
2012-02-16,22.8,23.86,22.68,23.83,71860,0
2012-02-17,23.5,23.7,23.22,23.52,67812,0
2012-02-21,23.46,23.56,22.92,23.38,53077,0
2012-02-22,23.25,23.25,22.78,22.79,55651,0
2012-02-23,22.87,23.51,22.78,23.49,68174,0
2012-02-24,23.6,23.64,23.26,23.43,43478,0
2012-02-27,23.35,23.57,23.09,23.18,48309,0
2012-02-28,23.34,23.59,23.25,23.36,37284,0
2012-02-29,23.35,23.55,22.65,22.65,72396,0
2012-03-01,22.81,23.27,22.61,22.64,50731,0
2012-03-02,22.8,22.8,22.31,22.41,64336,0
2012-03-05,22.31,22.46,21.89,22.37,54519,0
2012-03-06,22.25,22.26,21.9,22.13,53307,0
2012-03-07,22.69,22.69,21.86,21.96,42644,0
2012-03-08,22.33,22.48,21.75,22.13,28805,0
2012-03-09,22.26,22.38,22.04,22.25,37946,0
2012-03-12,22.24,22.26,22,22.14,30845,0
2012-03-13,22.21,22.62,22.02,22.62,69956,0
2012-03-14,22.64,22.7,22.17,22.39,27677,0
2012-03-15,22.39,22.5,22.12,22.48,35116,0
2012-03-16,22.39,22.5,22.15,22.25,69289,0
2012-03-19,22.16,22.61,22,22.3,36537,0
2012-03-20,22.2,22.53,22.01,22.04,93155,0
2012-03-21,22.19,22.33,21.81,21.89,67455,0
2012-03-22,21.82,22,21.52,21.57,47882,0
2012-03-23,21.5,21.92,21.05,21.82,68217,0
2012-03-26,22.05,22.46,21.85,22.04,63796,0
2012-03-27,22.01,22.19,21.98,22,44667,0
2012-03-28,22.1,22.13,21.62,21.69,43723,0
2012-03-29,21.68,21.68,21.25,21.28,33478,0
2012-03-30,21.6,21.6,21.08,21.1,41466,0
2012-04-02,21.14,22.12,21.01,21.85,78095,0
2012-04-03,21.82,21.82,21.23,21.33,39447,0
2012-04-04,21.17,21.17,20.78,21.02,44184,0
2012-04-05,20.86,21.19,20.76,21.12,30294,0
2012-04-09,20.64,21.12,20.56,20.92,44320,0
2012-04-10,20.98,21.71,20.31,20.36,48850,0
2012-04-11,20.56,20.84,19.76,20,67790,0
2012-04-12,19.96,20.5,19.96,20.03,41467,0
2012-04-13,19.88,20.11,19.75,20,43597,0
2012-04-16,20.19,20.5,19.93,20.16,32767,0
2012-04-17,20.38,21.25,20.01,20.97,69360,0
2012-04-18,20.85,20.87,20.09,20.19,41930,0
2012-04-19,20.77,20.83,20.3,20.42,48609,0
2012-04-20,20.68,20.78,20.33,20.7,55412,0
2012-04-23,20.31,20.71,20.27,20.4,1062341,0
2012-04-24,20.48,20.97,20.48,20.94,46229,0
2012-04-25,21.04,21.95,21.04,21.49,87699,0
2012-04-26,21.37,21.56,21.05,21.24,34932,0
2012-04-27,21.27,21.47,21.04,21.4,49549,0
2012-04-30,21.4,21.65,21.18,21.48,141356,0
2012-05-01,21.5,22.66,21.48,21.7,118288,0
2012-05-02,21.59,21.86,21.23,21.68,53134,0
2012-05-03,21.71,21.79,21.06,21.38,40850,0
2012-05-04,21.34,21.34,20.82,20.89,36306,0
2012-05-07,20.77,21.68,20.77,21.36,56426,0
2012-05-08,21.14,21.34,20.82,21.23,43289,0
2012-05-09,21.03,21.03,20.34,20.73,31449,0
2012-05-10,20.14,20.74,19.39,19.81,212726,0
2012-05-11,19.08,20.36,19.08,19.88,134728,0
2012-05-14,19.51,19.87,19.51,19.79,105258,0
2012-05-15,19.75,19.9,19.19,19.2,66346,0
2012-05-16,19.23,19.49,19.01,19.12,77949,0
2012-05-17,19.06,19.61,18.87,18.87,97251,0
2012-05-18,18.83,19.28,18.51,18.81,101116,0
2012-05-21,18.79,19.1,18.53,19.09,56012,0
2012-05-22,19.21,19.21,17.81,17.95,72332,0
2012-05-23,17.75,18.5,17.6,18.34,72092,0
2012-05-24,18.28,18.31,18,18.22,44974,0
2012-05-25,18.17,18.5,18.05,18.18,57831,0
2012-05-29,18.45,19.26,18.45,19.12,81788,0
2012-05-30,18.83,18.83,18,18.31,84012,0
2012-05-31,18.42,18.52,18.09,18.28,146879,0
2012-06-01,17.95,18.39,17.77,17.8,58806,0
2012-06-04,17.85,18.12,17.75,18.09,78054,0
2012-06-05,18.05,18.36,17.76,17.8,100682,0
2012-06-06,17.88,18.42,17.76,18.39,48572,0
2012-06-07,18.6,18.97,18.01,18.86,182174,0
2012-06-08,18.76,18.88,18.48,18.74,51669,0
2012-06-11,18.88,19.05,18.68,18.86,92720,0
2012-06-12,18.91,19,18.53,18.97,41748,0
2012-06-13,18.94,19.05,18.11,18.21,137687,0
2012-06-14,18.24,19.11,18.24,19.08,60093,0
2012-06-15,19.07,19.44,19.05,19.34,71604,0
2012-06-18,19.26,19.34,18.77,18.81,35220,0
2012-06-19,18.97,19.32,18.8,18.92,66046,0
2012-06-20,18.91,19.04,18.51,18.69,23888,0
2012-06-21,18.63,18.63,18.09,18.23,76324,0
2012-06-22,18.41,18.92,18.41,18.83,107639,0
2012-06-25,18.56,18.63,18.34,18.4,32121,0
2012-06-26,18.39,18.75,18.31,18.5,56399,0
2012-06-27,18.53,19.23,18.53,19.05,42213,0
2012-06-28,18.94,19.16,18.66,19.06,26758,0
2012-06-29,19.46,19.5,19.25,19.35,49750,0
2012-07-02,19.2,19.42,18.95,19.42,68203,0
2012-07-03,19.48,19.9,19.34,19.85,24655,0
2012-07-05,19.85,19.88,19.55,19.63,25721,0
2012-07-06,19.38,19.5,19.07,19.31,26123,0
2012-07-09,19.36,19.9,18.82,19.59,25136,0
2012-07-10,19.76,19.76,19.2,19.43,24728,0
2012-07-11,19.36,19.63,19.2,19.43,114731,0
2012-07-12,19.35,19.5,19.1,19.32,50038,0
2012-07-13,19.35,19.61,19.27,19.5,25418,0
2012-07-16,19.5,19.5,19.24,19.28,41900,0
2012-07-17,19.45,19.6,19.08,19.49,58888,0
2012-07-18,19.4,19.9,19.11,19.58,33829,0
2012-07-19,19.58,19.61,19.38,19.38,29152,0
2012-07-20,19.24,19.36,19.16,19.29,62303,0
2012-07-23,19.04,19.76,19,19.11,99721,0
2012-07-24,19.12,19.12,18.51,18.99,55888,0
2012-07-25,19.05,19.28,18.09,18.3,84987,0
2012-07-26,18.55,18.68,18.32,18.59,31053,0
2012-07-27,18.61,19.19,18.19,18.88,48558,0
2012-07-30,18.9,19.34,18.86,18.98,22288,0
2012-07-31,18.95,19.14,18.83,19.05,27658,0
2012-08-01,19.19,19.19,18.31,18.31,41899,0
2012-08-02,18.39,18.67,18.37,18.4,32994,0
2012-08-03,18.62,19.2,18.62,18.98,46182,0
2012-08-06,19.26,19.4,18.95,19.09,43149,0
2012-08-07,19.12,19.12,18.33,18.51,107344,0
2012-08-08,18.48,18.53,17.94,18.17,222511,0
2012-08-09,18.2,18.62,17.8,18.01,72164,0
2012-08-10,18.02,18.36,17.85,18.12,42622,0
2012-08-13,18.15,18.56,18.15,18.53,36922,0
2012-08-14,18.52,18.52,18.2,18.36,59021,0
2012-08-15,18.28,18.59,18.27,18.59,60982,0
2012-08-16,18.61,18.86,18.4,18.74,47061,0
2012-08-17,18.7,18.735,18.34,18.53,56624,0
2012-08-20,18.54,18.63,18.38,18.6,18961,0
2012-08-21,18.62,18.839,18.27,18.37,49520,0
2012-08-22,18.32,18.5,18.23,18.36,35436,0
2012-08-23,18.36,18.42,18.25,18.32,50704,0
2012-08-24,18.28,18.44,18.02,18.3,37890,0
2012-08-27,18.31,18.33,17.89,18.32,32366,0
2012-08-28,18.24,18.63,18,18.5,21204,0
2012-08-29,18.59,18.664,18.311,18.58,16938,0
2012-08-30,18.53,18.53,18.22,18.27,9556,0
2012-08-31,18.42,18.49,18.03,18.13,27004,0
2012-09-04,18.07,18.07,17.73,17.97,33384,0
2012-09-05,18.06,18.06,17.75,17.91,57164,0
2012-09-06,18,18.73,17.91,18.7,43154,0
2012-09-07,18.74,18.75,18.51,18.63,30146,0
2012-09-10,18.57,18.809,18.505,18.64,23973,0
2012-09-11,18.75,18.98,18.62,18.97,26730,0
2012-09-12,18.96,19.05,18.73,19.02,32513,0
2012-09-13,19.03,19.78,18.98,19.78,61519,0
2012-09-14,19.77,20.67,19.61,20.36,79322,0
2012-09-17,20.36,20.98,19.89,20.94,63500,0
2012-09-18,20.98,21,18.75,20.94,26497,0
2012-09-19,21,21.03,20.44,20.84,29331,0
2012-09-20,20.66,20.66,19.38,19.53,38534,0
2012-09-21,19.88,19.88,19.08,19.26,85907,0
2012-09-24,19.04,19.66,18.97,19.44,68557,0
2012-09-25,19.61,19.84,19.27,19.35,138935,0
2012-09-26,19.35,19.53,19.11,19.39,29291,0
2012-09-27,19.3,19.3,19.101,19.26,31854,0
2012-09-28,19.17,19.36,19.05,19.06,43429,0
2012-10-01,19.12,19.95,19.11,19.26,34644,0
2012-10-02,19.39,19.765,19.11,19.61,32687,0
2012-10-03,19.67,20.08,19.27,19.89,43777,0
2012-10-04,19.91,19.92,19.27,19.49,18467,0
2012-10-05,19.51,19.82,18.64,18.79,46899,0
2012-10-08,18.65,19.18,18.36,18.96,18207,0
2012-10-09,18.92,19.04,18.51,18.74,21675,0
2012-10-10,18.78,18.81,18.52,18.72,10145,0
2012-10-11,18.84,19.61,18.79,19.28,58049,0
2012-10-12,19.19,19.19,18.61,18.7,47653,0
2012-10-15,18.7,18.82,18.62,18.76,15237,0
2012-10-16,18.81,19.18,18.722,18.97,44319,0
2012-10-17,18.95,19,18.88,19,21786,0
2012-10-18,18.74,18.87,18.36,18.36,24510,0
2012-10-19,18.19,18.5,18.08,18.17,57675,0
2012-10-22,18.18,18.56,18.18,18.35,46818,0
2012-10-23,18.26,18.448,18.15,18.24,21190,0
2012-10-24,18.16,18.49,18.16,18.41,40437,0
2012-10-25,18.62,18.62,18.3,18.57,11110,0
2012-10-26,18.59,18.739,18.25,18.41,30221,0
2012-10-31,18.41,18.55,18.02,18.53,16737,0
2012-11-01,18.49,18.61,18.23,18.51,30130,0
2012-11-02,18.61,18.73,18.34,18.59,39719,0
2012-11-05,18.53,18.72,18.32,18.54,12896,0
2012-11-06,18.55,18.72,18.42,18.61,19605,0
2012-11-07,18.434,18.434,18.11,18.15,32709,0
2012-11-08,18,18.19,17.52,17.58,48927,0
2012-11-09,17.53,18.3,17.53,17.53,26763,0
2012-11-12,17.53,17.79,17.43,17.5,22001,0
2012-11-13,17.29,18.07,17.1,17.64,23909,0
2012-11-14,17.63,17.93,17.15,17.18,55295,0
2012-11-15,17.25,17.49,16.69,16.78,48649,0
2012-11-16,16.66,17.13,16.45,16.82,53800,0
2012-11-19,16.93,17.64,16.9,17.46,54063,0
2012-11-20,17.37,17.37,16.64,16.88,16341,0
2012-11-21,17,17,16.532,16.84,15377,0
2012-11-23,16.93,17.21,16.7,17.21,9886,0
2012-11-26,17.07,17.25,16.981,17.22,10936,0
2012-11-27,17.25,17.7,17.25,17.35,113984,0
2012-11-28,17.23,17.76,17.08,17.7,11706,0
2012-11-29,18.03,18.11,17.5,17.68,29641,0
2012-11-30,17.76,17.76,17.28,17.33,94153,0
2012-12-03,17.28,17.48,17,17.45,26443,0
2012-12-04,17.4,17.76,17.37,17.75,10297,0
2012-12-05,17.89,18.1,17.52,17.67,48984,0
2012-12-06,17.37,17.96,17.29,17.87,12944,0
2012-12-07,17.98,18.1,17.67,17.99,16370,0
2012-12-10,18,18.29,17.87,18.29,21165,0
2012-12-11,18.43,18.43,17.98,18.18,31294,0
2012-12-12,18.18,18.18,17.82,17.88,35455,0
2012-12-13,17.88,17.925,17.5,17.69,80228,0
2012-12-14,17.56,17.75,17.52,17.53,24256,0
2012-12-17,17.69,17.97,17.56,17.92,30817,0
2012-12-18,17.9,18.39,17.8,18.19,71820,0
2012-12-19,18.199,18.294,18,18.2,35903,0
2012-12-20,16.57,18.05,16.57,18.01,103317,0
2012-12-21,17.82,18.359,17.69,17.71,97882,0
2012-12-24,17.71,17.71,17.46,17.46,16540,0
2012-12-26,17.56,17.73,17.24,17.25,38612,0
2012-12-27,17.31,17.59,17.24,17.26,24464,0
2012-12-28,17.25,17.63,17.25,17.38,19424,0
2012-12-31,17.38,17.9,17.27,17.41,54119,0
2013-01-02,18.21,18.41,17.52,18.25,80693,0
2013-01-03,17.86,18.31,17.55,17.94,35796,0
2013-01-04,18.02,18.4,17.8,18.11,72550,0
2013-01-07,17.96,18.24,17.96,18.02,20915,0
2013-01-08,18.06,18.5,17.79,18.19,44553,0
2013-01-09,18.3,18.61,18.1,18.61,27838,0
2013-01-10,18.57,18.57,18.061,18.46,26124,0
2013-01-11,18.5,18.62,17.95,18.23,31604,0
2013-01-14,18.35,18.37,17.98,17.98,14020,0
2013-01-15,18.04,18.05,17.8,17.98,15425,0
2013-01-16,17.59,17.824,17.4,17.4,73563,0
2013-01-17,17.44,18.2,17.44,18.01,103509,0
2013-01-18,18.09,18.09,17.86,17.99,30797,0
2013-01-22,17.95,17.96,17.26,17.85,59724,0
2013-01-23,17.91,17.98,17.66,17.68,26300,0
2013-01-24,17.65,18,17.366,17.55,36216,0
2013-01-25,17.57,17.77,17.1,17.51,69984,0
2013-01-28,17.49,18,17.49,17.89,39401,0
2013-01-29,17.83,17.98,17.5,17.75,44841,0
2013-01-30,17.8,17.82,17.25,17.37,45825,0
2013-01-31,17.37,17.76,17.35,17.52,34302,0
2013-02-01,17.44,17.93,17.42,17.83,32352,0
2013-02-04,17.73,17.76,17.44,17.47,27563,0
2013-02-05,17.65,17.89,17.41,17.88,29011,0
2013-02-06,17.561,17.89,17.497,17.85,24161,0
2013-02-07,17.84,17.84,17.5,17.69,22677,0
2013-02-08,17.71,18,17.54,18,59961,0
2013-02-11,18,18.16,17.83,18.01,31678,0
2013-02-12,18.04,18.11,17.93,18.03,37401,0
2013-02-13,18.06,18.25,17.9,18.18,45848,0
2013-02-14,18.16,18.45,18.02,18.41,46024,0
2013-02-15,18.55,18.695,18.29,18.64,120649,0
2013-02-19,19.79,19.97,18.48,18.86,108703,0
2013-02-20,18.92,18.95,18.33,18.41,53328,0
2013-02-21,18.41,18.799,18.41,18.48,24411,0
2013-02-22,18.57,18.82,18.48,18.76,32295,0
2013-02-25,18.78,18.95,18.055,18.1,49846,0
2013-02-26,18.25,18.5,18.135,18.41,49768,0
2013-02-27,18.37,18.48,18.28,18.36,117115,0
2013-02-28,18.37,18.44,17.82,17.84,53217,0
2013-03-01,17.78,18.16,17.6,17.96,18551,0
2013-03-04,17.95,17.95,17.35,17.54,34508,0
2013-03-05,17.61,17.92,17.46,17.68,38452,0
2013-03-06,17.61,17.75,17.47,17.68,54487,0
2013-03-07,17.63,17.93,17.63,17.79,50887,0
2013-03-08,17.93,17.94,17.41,17.67,40040,0
2013-03-11,17.55,17.658,17.43,17.64,27532,0
2013-03-12,17.66,17.71,17.25,17.38,34325,0
2013-03-13,17.39,17.5,17.32,17.46,24700,0
2013-03-14,17.5,17.59,17.36,17.55,30625,0
2013-03-15,17.59,17.95,17.46,17.72,108570,0
2013-03-18,17.56,17.74,17.36,17.38,20145,0
2013-03-19,17.39,17.5,17.25,17.25,32507,0
2013-03-20,17.33,17.36,17.222,17.33,20198,0
2013-03-21,17.18,17.45,17.18,17.26,23766,0
2013-03-22,17.38,17.42,17.21,17.37,37464,0
2013-03-25,17.37,17.62,17.25,17.48,27970,0
2013-03-26,17.58,17.62,17.3,17.48,17874,0
2013-03-27,17.4,17.54,17.299,17.5,29741,0
2013-03-28,17.55,17.62,17.4,17.41,37207,0
2013-04-01,17.41,17.49,17.01,17.06,45083,0
2013-04-02,17.26,17.32,17.11,17.11,33624,0
2013-04-03,17.16,17.16,16.81,16.86,32080,0
2013-04-04,16.86,17,16.65,16.74,80094,0
2013-04-05,16.51,16.7,16.51,16.65,34887,0
2013-04-08,16.66,16.66,16.52,16.64,18337,0
2013-04-09,16.62,16.66,16.5,16.6,33501,0
2013-04-10,16.61,17.35,16.6,17.22,39717,0
2013-04-11,17.16,17.42,17.012,17.31,20984,0
2013-04-12,17.36,17.369,17.16,17.24,23756,0
2013-04-15,17.24,17.29,16.5,16.65,46939,0
2013-04-16,16.86,17.049,16.75,16.97,38657,0
2013-04-17,16.85,17.1,16.51,16.75,36644,0
2013-04-18,16.85,16.9,16.61,16.68,54441,0
2013-04-19,16.66,17,16.625,16.96,26643,0
2013-04-22,17,17.04,16.54,16.72,20175,0
2013-04-23,16.87,17.01,16.73,16.93,14703,0
2013-04-24,16.84,17.1,16.75,16.93,28951,0
2013-04-25,16.95,17.18,16.75,16.92,18682,0
2013-04-26,16.9,16.96,16.6,16.65,21932,0
2013-04-29,16.76,16.87,16.62,16.68,19340,0
2013-04-30,16.75,17.25,16.67,17.12,57930,0
2013-05-01,17.1,17.1,16.77,16.91,66788,0
2013-05-02,17,17.3,16.62,17.19,30964,0
2013-05-03,17.38,17.44,17.111,17.34,28167,0
2013-05-06,17.4,17.98,17.261,17.53,22234,0
2013-05-07,17.58,17.85,17.45,17.79,789373,0
2013-05-08,17.7,17.89,17.51,17.89,47644,0
2013-05-09,17.25,17.25,16.11,16.42,145864,0
2013-05-10,16.5,16.659,16.38,16.49,40906,0
2013-05-13,16.44,16.44,16.18,16.28,26068,0
2013-05-14,16.28,16.57,16.28,16.31,46589,0
2013-05-15,16.3,16.48,16.28,16.44,31621,0
2013-05-16,16.34,16.64,16.25,16.54,31344,0
2013-05-17,16.57,17.2,16.57,17.12,49339,0
2013-05-20,17.12,17.2,17.02,17.17,30020,0
2013-05-21,17.11,17.5,17.08,17.14,86087,0
2013-05-22,17.09,17.33,16.6,16.79,32032,0
2013-05-23,16.68,16.81,16.6,16.79,27571,0
2013-05-24,16.73,17.08,16.68,16.96,58832,0
2013-05-28,17.16,17.58,17.16,17.54,55275,0
2013-05-29,17.5,17.59,17.48,17.52,69983,0
2013-05-30,17.6,17.84,17.5,17.79,34235,0
2013-05-31,17.65,17.81,17.53,17.75,91030,0
2013-06-03,17.8,17.97,17.67,17.884,114121,0
2013-06-04,17.86,17.88,17.75,17.77,46323,0
2013-06-05,17.75,17.76,17.511,17.7,64496,0
2013-06-06,17.74,18,17.65,17.92,49650,0
2013-06-07,18,18,17.83,17.98,30795,0
2013-06-10,18,18,17.85,18,56137,0
2013-06-11,17.84,18,17.45,17.98,27306,0
2013-06-12,18,18,17.791,17.95,39654,0
2013-06-13,17.93,18,17.83,17.96,38872,0
2013-06-14,17.97,18,17.61,17.69,26059,0
2013-06-17,17.82,17.912,17.37,17.54,38171,0
2013-06-18,17.62,17.73,17,17.28,773489,0
2013-06-19,17.34,17.4,17.14,17.28,68779,0
2013-06-20,17.04,17.5,17.04,17.41,69192,0
2013-06-21,17.54,17.7,17.25,17.52,97852,0
2013-06-24,17.45,17.5,17.275,17.4,81180,0
2013-06-25,17.54,17.72,17.49,17.52,37792,0
2013-06-26,17.64,17.708,17.41,17.5,40995,0
2013-06-27,17.58,17.77,17.47,17.75,44963,0
2013-06-28,17.64,17.69,17.41,17.45,197966,0
2013-07-01,17.53,17.68,17.34,17.4,45846,0
2013-07-02,17.37,17.49,17.24,17.4,58333,0
2013-07-03,17.25,17.39,16.73,17.18,78886,0
2013-07-05,17.43,17.48,17.2,17.48,56725,0
2013-07-08,17.6,17.6,17.4,17.51,87798,0
2013-07-09,17.65,17.69,17.5,17.51,65758,0
2013-07-10,17.45,17.9,17.45,17.81,48445,0
2013-07-11,17.99,18.39,17.525,18.21,83332,0
2013-07-12,18.16,18.29,18,18.16,29141,0
2013-07-15,18.18,18.42,18.18,18.34,47533,0
2013-07-16,18.2,18.51,18.2,18.43,64813,0
2013-07-17,18.52,18.73,18.19,18.22,37209,0
2013-07-18,18.22,18.48,17.97,18.31,47421,0
2013-07-19,18.34,18.5,18.16,18.47,34838,0
2013-07-22,18.4,19.13,18.4,19.06,44877,0
2013-07-23,19.13,19.282,18.809,18.91,38266,0
2013-07-24,18.92,19,18.65,18.8,25442,0
2013-07-25,18.67,19.42,18.594,19.09,43871,0
2013-07-26,18.92,19,18.9,18.91,36076,0
2013-07-29,18.91,18.91,18.61,18.73,15202,0
2013-07-30,18.84,18.89,18.44,18.58,23365,0
2013-07-31,18.59,18.87,18.51,18.51,36289,0
2013-08-01,18.69,19.11,18.65,19,57880,0
2013-08-02,18.87,19.069,18.85,18.98,32187,0
2013-08-05,18.98,19.41,18.94,19.14,18785,0
2013-08-06,19.45,19.713,19.04,19.41,48319,0
2013-08-07,19.44,19.44,19,19.12,30809,0
2013-08-08,19.09,19.2,18.762,19.09,33315,0
2013-08-09,19,19.2,18.91,19.11,34573,0
2013-08-12,18.88,19.22,18.88,19.2,44387,0
2013-08-13,19.2,19.355,19.05,19.35,30143,0
2013-08-14,19.29,19.5,19.17,19.22,37265,0
2013-08-15,19.02,19.29,18.99,19.19,47478,0
2013-08-16,19.11,19.75,19.11,19.63,77453,0
2013-08-19,19.69,19.69,19.3,19.34,46776,0
2013-08-20,19.33,19.57,19.26,19.57,75446,0
2013-08-21,19.49,19.69,19.37,19.39,35464,0
2013-08-22,19.5,19.97,19.5,19.96,71541,0
2013-08-23,19.96,19.97,19.68,19.86,22684,0
2013-08-26,19.94,20,19.85,19.85,43291,0
2013-08-27,19.59,19.91,19.19,19.27,38625,0
2013-08-28,19.23,19.54,19.21,19.37,29579,0
2013-08-29,19.24,19.75,19.24,19.53,24063,0
2013-08-30,19.51,19.56,19.1,19.22,27986,0
2013-09-03,19.41,19.74,19.2,19.57,56653,0
2013-09-04,19.53,19.6,19.41,19.43,14884,0
2013-09-05,19.45,19.65,19.4,19.62,76127,0
2013-09-06,19.65,19.75,19.34,19.65,32031,0
2013-09-09,19.75,19.99,19.71,19.95,39379,0
2013-09-10,20,20.16,19.88,20.16,54551,0
2013-09-11,20.09,20.57,19.9,20.29,36063,0
2013-09-12,20.43,20.43,19.99,19.99,27266,0
2013-09-13,20.07,20.21,19.915,20.026,42494,0
2013-09-16,20.28,20.28,20.11,20.14,72025,0
2013-09-17,20.18,20.19,19.99,20.01,41044,0
2013-09-18,19.96,20.1,19.83,20,51693,0
2013-09-19,19.98,20.06,19.93,19.97,12713,0
2013-09-20,19.95,20.2,19.9,20.1,66898,0
2013-09-23,20.06,20.73,20.018,20.54,30962,0
2013-09-24,20.5,20.75,20.331,20.39,34138,0
2013-09-25,20.38,20.59,20.15,20.25,43400,0
2013-09-26,20.23,20.27,20.1,20.19,44400,0
2013-09-27,20.02,20.49,20.02,20.35,17600,0
2013-09-30,20.1,20.5,20,20.45,38000,0
2013-10-01,20.49,20.75,20.42,20.69,33967,0
2013-10-02,20.64,20.75,20.48,20.65,106644,0
2013-10-03,20.56,20.63,20.4,20.57,42453,0
2013-10-04,20.52,20.69,20.48,20.48,6922,0
2013-10-07,20.4,20.56,20.21,20.41,26471,0
2013-10-08,20.33,20.57,20.31,20.39,39500,0
2013-10-09,20.4,20.72,20.33,20.5,40800,0
2013-10-10,20.75,20.75,20.24,20.59,30700,0
2013-10-11,20.5,20.69,20.5,20.69,31900,0
2013-10-14,20.54,20.91,20.45,20.91,67500,0
2013-10-15,20.83,20.84,20.56,20.61,53100,0
2013-10-16,20.73,20.86,20.34,20.59,71400,0
2013-10-17,20.51,20.95,20.43,20.95,18400,0
2013-10-18,21,21.17,20.83,21.1,36367,0
2013-10-21,21,21.1,20.93,20.99,24400,0
2013-10-22,21.06,21.1,20.95,21.01,25883,0
2013-10-23,20.92,21.09,20.74,20.96,20000,0
2013-10-24,20.94,21.09,20.79,21.01,20042,0
2013-10-25,21.08,21.16,20.84,21.01,32500,0
2013-10-28,21,21.23,20.9,21.1,28600,0
2013-10-29,21.22,21.24,20.95,21,18200,0
2013-10-30,21,21.15,20.46,20.48,44800,0
2013-10-31,20.5,20.62,20.36,20.46,36689,0
2013-11-01,20.42,20.43,19.77,20.18,102400,0
2013-11-04,20.18,20.68,19.74,20.4,62400,0
2013-11-05,20.37,20.57,20.052,20.33,74858,0
2013-11-06,20.37,20.61,20.3,20.5,14550,0
2013-11-07,20.54,20.54,19.815,20.14,74520,0
2013-11-08,20.12,20.88,20.12,20.76,22400,0
2013-11-11,20.5,20.6,20.38,20.51,8000,0
2013-11-12,20.48,20.61,20.36,20.5,15858,0
2013-11-13,20.32,20.6,20.32,20.5,47482,0
2013-11-14,20.41,20.56,20.35,20.5,32936,0
2013-11-15,20.45,20.65,20.45,20.64,24100,0
2013-11-18,20.66,20.9,20.47,20.6,15000,0
2013-11-19,20.59,20.94,20.12,20.62,50000,0
2013-11-20,20.74,20.74,20.4,20.66,25428,0
2013-11-21,20.69,20.88,20.5,20.8,35100,0
2013-11-22,20.9,20.95,20.63,20.83,48800,0
2013-11-25,20.8,20.93,20.69,20.7,24500,0
2013-11-26,20.75,21,20.64,20.83,56600,0
2013-11-27,20.87,20.99,20.72,20.83,66200,0
2013-11-29,21,21,20.72,20.79,27092,0
2013-12-02,20.99,20.99,20.35,20.42,44500,0
2013-12-03,20.33,20.65,20.18,20.4,55400,0
2013-12-04,20.4,20.52,20.25,20.5,46597,0
2013-12-05,20.53,20.54,20.36,20.39,53238,0
2013-12-06,20.55,20.57,20.35,20.5,77300,0
2013-12-09,20.64,20.64,20.18,20.5,168400,0
2013-12-10,20.42,20.55,20.35,20.46,79400,0
2013-12-11,20.48,20.52,20.42,20.49,76900,0
2013-12-12,20.56,20.59,20.43,20.46,46200,0
2013-12-13,20.43,20.6,20.42,20.52,51700,0
2013-12-16,20.54,20.55,20.4,20.55,79400,0
2013-12-17,20.3,20.33,18.57,18.93,361705,0
2013-12-18,18.92,19.01,18.26,18.6,181695,0
2013-12-19,18.54,18.79,18.4,18.43,93300,0
2013-12-20,18.4,18.4,17.9,17.95,204900,0
2013-12-23,17.93,18.06,17.86,18,88300,0
2013-12-24,18,18.69,17.922,18.44,149916,0
2013-12-26,18.46,18.48,18.28,18.28,60000,0
2013-12-27,18.4,18.5,18.31,18.46,81100,0
2013-12-30,18.46,18.56,18.38,18.4,35732,0
2013-12-31,18.35,18.56,18.35,18.492,51635,0
2014-01-02,18.43,18.46,18.2,18.25,49383,0
2014-01-03,18.26,18.53,18.2,18.48,46954,0
2014-01-06,18.57,18.85,18.37,18.42,67800,0
2014-01-07,18.57,18.95,18.54,18.76,65100,0
2014-01-08,18.69,18.69,18.37,18.47,46200,0
2014-01-09,18.5,18.61,18.48,18.53,44900,0
2014-01-10,18.61,18.8,18.47,18.63,81700,0
2014-01-13,18.55,18.76,18.5,18.61,92100,0
2014-01-14,18.64,18.71,18.5,18.56,66200,0
2014-01-15,18.62,19.3,18.62,19.24,62611,0
2014-01-16,19.17,19.17,18.5,18.67,43300,0
2014-01-17,18.69,18.87,18.51,18.84,100100,0
2014-01-21,18.51,19.02,18.51,18.85,66100,0
2014-01-22,18.85,19.03,18.83,19.02,30600,0
2014-01-23,18.9,19.085,18.77,18.86,55299,0
2014-01-24,18.8,18.85,18.5,18.54,92000,0
2014-01-27,18.6,18.685,18.1,18.15,66920,0
2014-01-28,18.15,18.32,18.11,18.19,49200,0
2014-01-29,18.13,18.16,17.67,17.7,191300,0
2014-01-30,17.72,17.94,17.55,17.8,61733,0
2014-01-31,17.55,17.75,17.53,17.64,47600,0
2014-02-03,17.59,17.62,17.25,17.25,74969,0
2014-02-04,17.18,17.53,17.18,17.45,105312,0
2014-02-05,17.35,17.6,17.35,17.51,41335,0
2014-02-06,17.55,18.1,17.46,17.58,41117,0
2014-02-07,17.58,17.58,17.25,17.26,41436,0
2014-02-10,17.17,17.35,17.1,17.24,55463,0
2014-02-11,17.08,17.87,17.08,17.77,69708,0
2014-02-12,17.74,17.94,17.45,17.92,43147,0
2014-02-13,17.82,18.07,17.65,17.95,53656,0
2014-02-14,17.79,18.12,17.77,18.1,52190,0
2014-02-18,18.11,18.7,18.01,18.64,68977,0
2014-02-19,18.51,18.54,18.09,18.13,47143,0
2014-02-20,18.31,18.33,18.01,18.22,25288,0
2014-02-21,18.34,18.43,18.01,18.14,36823,0
2014-02-24,18.05,18.2,17.93,18.03,25670,0
2014-02-25,18.05,18.1,17.8,18.06,33815,0
2014-02-26,18.03,18.1,17.84,17.95,32991,0
2014-02-27,17.94,18.29,17.89,18.18,23847,0
2014-02-28,18.24,18.42,18.08,18.19,33476,0
2014-03-03,18.1,18.1,17.88,18.06,29796,0
2014-03-04,18.22,18.62,18.19,18.49,69684,0
2014-03-05,18.43,18.5,18.282,18.49,16407,0
2014-03-06,18.5,18.86,18.42,18.75,25848,0
2014-03-07,18.84,19.1,18.73,19.02,30946,0
2014-03-10,18.93,18.93,18.65,18.77,23583,0
2014-03-11,18.85,18.9,18.38,18.51,52730,0
2014-03-12,18.39,18.72,18.01,18.62,39244,0
2014-03-13,18.71,18.72,18.395,18.52,23043,0
2014-03-14,18.44,18.97,18.44,18.86,31841,0
2014-03-17,18.97,18.99,18.755,18.83,38273,0
2014-03-18,18.83,18.83,18.65,18.8,29561,0
2014-03-19,18.75,19.008,18.72,18.92,45149,0
2014-03-20,18.92,19.02,18.88,18.97,23179,0
2014-03-21,18.99,19.24,18.85,18.99,72224,0
2014-03-24,18.87,19.12,18.87,19.04,30771,0
2014-03-25,19,19.11,18.87,19.05,21018,0
2014-03-26,19.16,19.16,18.64,18.64,43700,0
2014-03-27,18.68,18.71,18.49,18.51,31061,0
2014-03-28,18.41,18.74,17.97,18.54,82735,0
2014-03-31,18.81,18.85,18.52,18.81,56493,0
2014-04-01,18.77,19.24,18.77,19.22,69285,0
2014-04-02,19.18,19.75,19.12,19.75,42998,0
2014-04-03,19.63,19.74,18.9,18.9,32559,0
2014-04-04,18.96,19,18.01,18.06,75328,0
2014-04-07,18.14,18.14,17.75,17.89,36600,0
2014-04-08,17.97,18.428,17.945,18.12,32241,0
2014-04-09,18.2,18.22,17.85,17.98,86686,0
2014-04-10,17.98,17.98,17.75,17.92,62263,0
2014-04-11,17.84,17.94,17.75,17.76,36432,0
2014-04-14,17.91,18.15,17.7,17.85,89228,0
2014-04-15,17.85,18.18,17.74,18.06,39834,0
2014-04-16,18.14,18.64,18.11,18.6,34929,0
2014-04-17,18.6,18.98,18.55,18.77,35733,0
2014-04-21,18.75,18.99,18.65,18.88,30706,0
2014-04-22,18.91,19.24,18.71,19.03,59076,0
2014-04-23,18.405,19.25,18.405,18.93,35448,0
2014-04-24,19.15,19.15,18.66,19.02,19095,0
2014-04-25,19,19.21,18.77,19.06,41460,0
2014-04-28,19.19,19.19,18.7,19.03,37095,0
2014-04-29,19.19,19.22,18.73,18.88,20940,0
2014-04-30,18.76,18.99,18.64,18.92,56110,0
2014-05-01,18.8,18.99,18.64,18.91,55298,0
2014-05-02,19.08,19.205,18.88,18.99,28268,0
2014-05-05,18.81,19.2,18.76,18.96,29246,0
2014-05-06,18.96,19.21,18.68,18.82,49326,0
2014-05-07,19.22,19.47,18.62,19.34,54314,0
2014-05-08,19.4,19.74,18.56,19,237257,0
2014-05-09,18.83,18.99,18.61,18.95,29167,0
2014-05-12,19.2,19.33,19.01,19.05,79303,0
2014-05-13,19.02,19.07,18.831,18.93,119505,0
2014-05-14,18.91,18.91,18.64,18.74,79756,0
2014-05-15,18.54,18.84,18.54,18.71,47567,0
2014-05-16,18.67,18.88,18.62,18.77,128919,0
2014-05-19,18.78,18.98,18.77,18.9,130043,0
2014-05-20,18.8,18.98,18.26,18.4,412320,0
2014-05-21,18.51,18.99,18.51,18.75,65286,0
2014-05-22,18.86,18.86,18.68,18.73,82054,0
2014-05-23,18.81,18.85,18.48,18.69,88167,0
2014-05-27,18.73,18.775,18.44,18.49,92782,0
2014-05-28,18.47,18.72,18.4,18.5,68105,0
2014-05-29,18.53,18.53,18.26,18.44,34712,0
2014-05-30,18.49,18.57,18.36,18.42,34314,0
2014-06-02,18.45,18.92,18.212,18.34,89778,0
2014-06-03,18.32,18.619,18.23,18.4,123637,0
2014-06-04,18.33,18.46,18.18,18.32,35306,0
2014-06-05,18.31,18.65,18.21,18.52,71255,0
2014-06-06,18.66,18.8,18.65,18.7,133783,0
2014-06-09,18.7,18.82,18.34,18.73,91610,0
2014-06-10,18.7,18.84,18.6,18.64,69300,0
2014-06-11,18.68,18.99,18.64,18.89,63258,0
2014-06-12,18.76,18.76,18.52,18.69,33832,0
2014-06-13,18.78,19.418,18.677,19.33,155067,0
2014-06-16,19.44,19.49,19.2,19.4,202134,0
2014-06-17,19.46,19.5,19.064,19.5,58379,0
2014-06-18,19.5,19.61,19.13,19.5,56360,0
2014-06-19,19.49,19.84,19.33,19.79,77807,0
2014-06-20,19.85,20.3,19.77,20.2,137654,0
2014-06-23,20.2,20.2,19.94,19.99,46974,0
2014-06-24,19.88,19.95,19.56,19.57,45384,0
2014-06-25,19.49,19.82,19.39,19.77,26992,0
2014-06-26,19.9,19.944,19.42,19.69,36609,0
2014-06-27,19.44,19.79,19.44,19.67,162518,0
2014-06-30,19.58,20,19.524,19.92,62661,0
2014-07-01,20,20.35,19.845,20.18,81889,0
2014-07-02,20.2,20.34,19.83,19.98,80800,0
2014-07-03,20.16,20.337,20.035,20.29,37168,0
2014-07-07,20.14,20.165,19.63,19.86,64016,0
2014-07-08,19.72,20.07,19.7,19.94,118132,0
2014-07-09,20.01,20.11,19.682,19.78,33617,0
2014-07-10,19.54,19.54,19.09,19.28,51226,0
2014-07-11,19.18,19.38,19.06,19.34,30307,0
2014-07-14,19.54,19.6,19.41,19.44,65331,0
2014-07-15,19.3,19.83,19.24,19.69,67003,0
2014-07-16,19.89,19.89,19.45,19.65,77205,0
2014-07-17,19.58,19.65,19.43,19.48,63068,0
2014-07-18,19.42,19.95,19.338,19.87,66561,0
2014-07-21,19.73,20.05,19.544,19.89,65417,0
2014-07-22,19.97,20.27,19.646,19.77,31634,0
2014-07-23,19.75,19.88,19.606,19.64,48921,0
2014-07-24,19.65,19.71,19.31,19.34,34428,0
2014-07-25,19.24,19.47,18.96,19.43,97440,0
2014-07-28,19.43,19.49,19.3,19.46,44668,0
2014-07-29,19.5,19.61,19.365,19.49,69629,0
2014-07-30,19.57,19.77,19.48,19.71,62236,0
2014-07-31,19.6,19.77,19.51,19.6,47766,0
2014-08-01,19.78,19.82,19.55,19.77,44795,0
2014-08-04,19.79,19.8,19.61,19.8,37673,0
2014-08-05,19.68,19.81,19.55,19.6,44682,0
2014-08-06,19.55,20.09,19.55,19.99,40560,0
2014-08-07,19.96,20.3,18.72,18.95,132047,0
2014-08-08,18.97,19.51,18.82,19.4,47022,0
2014-08-11,19.42,19.65,19.06,19.12,50877,0
2014-08-12,19.15,19.31,19,19.28,62057,0
2014-08-13,19.44,19.44,19.1,19.2,50978,0
2014-08-14,19.32,19.336,19.02,19.03,35747,0
2014-08-15,19.36,19.46,18.88,19.41,118669,0
2014-08-18,19.44,19.9,19.32,19.67,39252,0
2014-08-19,19.7,19.73,19.45,19.51,56684,0
2014-08-20,19.51,19.52,19.165,19.28,37863,0
2014-08-21,19.24,19.24,18.9,19.17,41747,0
2014-08-22,19.16,19.255,19.05,19.2,52731,0
2014-08-25,19.094,19.66,19.094,19.5,57428,0
2014-08-26,19.53,19.56,19.36,19.36,107072,0
2014-08-27,19.21,19.49,19.21,19.29,25221,0
2014-08-28,19.25,19.27,19,19.19,42511,0
2014-08-29,19.19,19.52,19.05,19.18,15694,0
2014-09-02,19.18,19.33,19.04,19.25,39766,0
2014-09-03,19.04,19.35,18.86,18.97,28548,0
2014-09-04,18.97,19,18.61,18.65,15878,0
2014-09-05,18.56,18.82,18.41,18.73,26394,0
2014-09-08,18.62,18.94,18.55,18.82,44937,0
2014-09-09,18.7,18.8,18.16,18.24,43999,0
2014-09-10,18.18,18.3,18.05,18.06,43212,0
2014-09-11,18.02,18.28,18,18.12,34989,0
2014-09-12,18.15,18.17,17.832,18.03,55417,0
2014-09-15,17.96,18.1,17.916,18.09,36121,0
2014-09-16,18,18.08,17.89,17.95,29474,0
2014-09-17,17.97,18.15,17.97,18.05,49252,0
2014-09-18,18.02,18.15,18.02,18.1,22209,0
2014-09-19,18,18.12,17.675,17.9,172603,0
2014-09-22,17.73,17.93,17.54,17.7,51620,0
2014-09-23,17.75,17.96,17.5,17.54,64895,0
2014-09-24,17.59,17.84,17.51,17.71,110009,0
2014-09-25,17.58,17.77,17.28,17.66,114628,0
2014-09-26,17.66,17.71,17.5,17.6,27502,0
2014-09-29,17.38,17.54,17.36,17.43,76802,0
2014-09-30,17.52,17.62,17.28,17.32,93075,0
2014-10-01,17.34,17.471,16.99,17.05,89549,0
2014-10-02,17,17.36,16.95,17.13,31661,0
2014-10-03,17.32,17.35,17.13,17.13,30636,0
2014-10-06,17.11,17.15,16.98,17.01,34502,0
2014-10-07,16.93,17.13,16.79,16.96,38286,0
2014-10-08,16.96,17.5,16.96,17.46,42363,0
2014-10-09,17.44,17.44,17,17.05,44769,0
2014-10-10,17,17.517,17,17.39,47160,0
2014-10-13,17.5,17.764,17.45,17.5,57225,0
2014-10-14,17.67,17.7,17.46,17.51,48841,0
2014-10-15,17.39,17.59,17.21,17.52,93787,0
2014-10-16,17.27,17.55,17.22,17.43,39410,0
2014-10-17,17.66,17.66,17.25,17.35,47506,0
2014-10-20,17.31,17.45,17.09,17.21,33678,0
2014-10-21,17.19,17.46,17.15,17.42,30025,0
2014-10-22,17.42,17.42,16.97,16.97,29136,0
2014-10-23,17.17,17.51,17.065,17.31,34396,0
2014-10-24,17.34,17.42,17.09,17.125,27717,0
2014-10-27,16.95,17.3,16.65,17.18,25642,0
2014-10-28,17.31,17.97,17.25,17.95,40367,0
2014-10-29,18,18.15,17.955,18,28843,0
2014-10-30,17.89,18.15,17.74,18.07,32917,0
2014-10-31,18.3,18.3,17.96,18.1,63959,0
2014-11-03,18.24,18.24,17.93,18.05,40258,0
2014-11-04,17.95,18,17.79,17.85,30200,0
2014-11-05,17.62,17.95,17.62,17.69,41836,0
2014-11-06,17.73,17.875,17.45,17.54,17776,0
2014-11-07,17.31,17.45,17.201,17.44,14962,0
2014-11-10,17.4,17.601,17.2,17.51,20630,0
2014-11-11,17.23,17.62,17.19,17.58,20332,0
2014-11-12,17.52,18.11,17.52,18.06,35721,0
2014-11-13,18.04,18.26,17.91,17.94,31789,0
2014-11-14,17.98,18.038,17.681,17.75,25998,0
2014-11-17,17.7,17.745,17.06,17.09,37229,0
2014-11-18,17.18,17.32,17.02,17.11,21629,0
2014-11-19,17.17,17.17,16.77,17.07,36926,0
2014-11-20,16.94,17.31,16.83,17.28,29072,0
2014-11-21,17.55,17.55,17.32,17.44,54565,0
2014-11-24,17.59,18.11,17.59,18.1,31718,0
2014-11-25,18.15,18.15,17.91,18.08,66843,0
2014-11-26,18,18.09,17.74,17.83,32945,0
2014-11-28,17.76,17.98,17.64,17.65,26574,0
2014-12-01,17.68,17.68,17.15,17.16,37759,0
2014-12-02,17.1,17.28,17.03,17.1,58547,0
2014-12-03,17.23,17.73,16.871,17.62,59220,0
2014-12-04,17.32,17.95,17.15,17.86,38202,0
2014-12-05,17.83,17.955,17.52,17.79,52476,0
2014-12-08,17.68,18,17.52,17.79,32486,0
2014-12-09,17.58,17.97,17.32,17.97,33100,0
2014-12-10,17.87,17.91,17.68,17.75,27991,0
2014-12-11,17.99,18.37,17.91,18.2,65022,0
2014-12-12,17.94,18.44,17.92,18.36,50106,0
2014-12-15,18.4,19.12,18.21,18.99,104089,0
2014-12-16,19.06,19.14,18.75,19.01,64135,0
2014-12-17,18.94,20,18.9,20,128117,0
2014-12-18,20,20,19.81,19.995,41300,0
2014-12-19,19.92,20.38,19.88,20.12,180598,0
2014-12-22,20.32,20.48,20.05,20.14,81724,0
2014-12-23,20.36,20.36,19.76,20.19,79184,0
2014-12-24,20.28,20.28,19.82,19.91,23843,0
2014-12-26,20,20.1,19.8,20.02,65634,0
2014-12-29,20.19,20.6,20.057,20.48,90324,0
2014-12-30,20.5,20.96,20.422,20.7,137112,0
2014-12-31,20.65,20.88,20.41,20.57,54353,0
2015-01-02,20.64,20.91,19.99,20.23,67219,0
2015-01-05,20.25,20.65,20.21,20.49,96149,0
2015-01-06,20.61,20.88,20.25,20.51,169689,0
2015-01-07,20.76,20.8,20.38,20.54,71519,0
2015-01-08,20.47,20.79,20.231,20.41,92338,0
2015-01-09,20.37,20.39,19.965,20.04,37639,0
2015-01-12,19.74,20,19.23,19.83,98482,0
2015-01-13,19.96,20.5,19.69,19.96,74235,0
2015-01-14,19.62,19.97,19.57,19.88,36521,0
2015-01-15,19.89,20.077,19.5,19.77,43978,0
2015-01-16,19.51,19.91,19.01,19.26,124069,0
2015-01-20,19.5,19.5,18.73,19.25,100178,0
2015-01-21,19.19,19.52,19.16,19.44,36221,0
2015-01-22,19.54,19.58,19.07,19.44,79665,0
2015-01-23,19.411,19.5,19.331,19.44,31037,0
2015-01-26,19.35,19.47,19.16,19.44,42112,0
2015-01-27,19.25,19.48,19.155,19.41,33469,0
2015-01-28,19.53,19.59,19.32,19.4,100472,0
2015-01-29,19.44,19.6,19.221,19.6,33364,0
2015-01-30,19.39,19.75,19.26,19.28,55872,0
2015-02-02,19.44,19.84,19.14,19.76,54163,0
2015-02-03,19.45,20.249,19.45,20.07,93677,0
2015-02-04,20.04,20.25,19.84,19.99,74572,0
2015-02-05,20,20.12,19.73,19.97,61511,0
2015-02-06,20.17,20.17,19.84,19.9,66896,0
2015-02-09,19.85,20.1,19.74,19.88,55104,0
2015-02-10,20.25,20.6,19.91,20.53,348905,0
2015-02-11,20.6,20.9,20.6,20.77,135334,0
2015-02-12,20.86,23,20.83,22.97,243338,0
2015-02-13,22.98,23.54,22.78,23.43,123431,0
2015-02-17,23.77,24.5,23.58,24.32,151133,0
2015-02-18,24.36,25,24.36,25,132681,0
2015-02-19,25,25.5,24.7,25.33,139676,0
2015-02-20,25.425,25.7,25.045,25.2,152940,0
2015-02-23,25.19,26.08,24.78,26.08,141963,0
2015-02-24,26.66,27.54,26.32,26.55,238143,0
2015-02-25,26.92,27.868,26.88,27.49,272016,0
2015-02-26,27.37,27.63,27.16,27.405,100786,0
2015-02-27,27.47,27.97,27.2,27.23,208458,0
2015-03-02,27.3,28.35,27.26,28.3,274000,0
2015-03-03,28.09,28.28,27.17,27.39,134500,0
2015-03-04,27.39,27.85,27.05,27.75,165800,0
2015-03-05,27.63,29.27,27.38,29.26,444200,0
2015-03-06,29.47,29.74,28.47,29.43,309200,0
2015-03-09,29.59,29.75,29.34,29.52,228800,0
2015-03-10,29.4,29.7,29.37,29.47,174200,0
2015-03-11,29.55,29.95,29.52,29.93,198600,0
2015-03-12,29.85,30.56,29.85,30.26,291000,0
2015-03-13,30.35,30.73,29.59,29.83,170900,0
2015-03-16,30,30.25,29.04,29.53,151200,0
2015-03-17,29.52,29.67,29.35,29.56,184300,0
2015-03-18,29.36,29.59,29.16,29.46,117400,0
2015-03-19,29.45,29.73,29.11,29.56,245500,0
2015-03-20,29.79,30.48,29.64,30.44,200600,0
2015-03-23,30.39,30.56,29.62,29.66,111800,0
2015-03-24,29.65,29.85,29.36,29.53,139500,0
2015-03-25,29.5,29.92,28.91,28.97,100200,0
2015-03-26,28.85,29.68,28.77,29.43,139400,0
2015-03-27,29.23,29.23,28.75,28.9,88000,0
2015-03-30,28.8,29.79,28.77,29.5,190400,0
2015-03-31,29.53,29.82,29.33,29.73,76326,0
2015-04-01,29.81,29.96,29.62,29.77,122600,0
2015-04-02,29.69,29.96,29.56,29.82,57600,0
2015-04-06,29.76,30,29.53,29.74,119300,0
2015-04-07,29.62,30.59,29.62,30.415,281548,0
2015-04-08,30.42,31.13,30.42,30.87,360200,0
2015-04-09,30.95,31.22,30.72,30.76,173470,0
2015-04-10,30.81,31.07,30.7,31.01,142400,0
2015-04-13,31.04,31.24,30.87,30.98,129400,0
2015-04-14,31.2,31.2,30.14,30.94,104000,0
2015-04-15,31.1,31.3,30.68,30.95,148404,0
2015-04-16,30.94,31.192,30.3,31.03,170107,0
2015-04-17,30.84,31.44,30.72,31.18,179800,0
2015-04-20,31.25,31.57,31.25,31.46,81309,0
2015-04-21,31.45,31.7,31.33,31.63,152679,0
2015-04-22,31.641,32.98,31.641,32.56,222930,0
2015-04-23,32.5,32.54,31.8,31.96,121800,0
2015-04-24,31.88,32.26,31.73,32.16,79300,0
2015-04-27,32.33,32.33,31.88,32.15,138900,0
2015-04-28,32.16,33.43,32.15,33.31,158800,0
2015-04-29,33.25,33.52,32.52,33.26,145000,0
2015-04-30,33.21,33.52,31.91,32.1,151300,0
2015-05-01,32.32,32.57,31.34,31.77,137200,0
2015-05-04,31.88,32.21,30.57,31.03,218500,0
2015-05-05,31.05,31.49,31.05,31.38,91200,0
2015-05-06,31.52,31.91,31.469,31.87,79966,0
2015-05-07,31.56,33.27,31.132,33.07,189463,0
2015-05-08,33.45,34.2,33.14,34.1,235200,0
2015-05-11,34,37.12,33.73,36.41,529700,0
2015-05-12,36.36,36.63,35.19,35.24,195874,0
2015-05-13,35.22,35.77,34.95,35.03,141800,0
2015-05-14,35.3,35.79,34.85,35.28,157800,0
2015-05-15,35.39,35.752,35,35.24,196639,0
2015-05-18,35.49,36.18,35.3,36.05,242421,0
2015-05-19,36.25,37.32,36.05,37.15,217400,0
2015-05-20,37.47,37.49,35.79,36.17,187900,0
2015-05-21,36.18,36.29,35.21,35.35,196400,0
2015-05-22,35.33,35.42,34.76,35.07,91300,0
2015-05-26,35.04,35.67,34.28,35.08,222984,0
2015-05-27,35.22,35.25,34.64,35.22,143400,0
2015-05-28,35.29,35.49,34.95,35.14,69827,0
2015-05-29,35.06,35.3,34.81,35.07,181800,0
2015-06-01,35.04,35.23,33.88,34.04,237991,0
2015-06-02,33.93,35.32,33.84,35.26,149219,0
2015-06-03,35.22,36.59,35.16,36.33,128500,0
2015-06-04,36.08,36.5,35.64,36.06,98800,0
2015-06-05,36.08,36.49,35.97,36.44,66600,0
2015-06-08,36.5,36.78,36.19,36.75,200800,0
2015-06-09,36.75,36.75,35.66,35.98,115775,0
2015-06-10,36.16,36.8,36.16,36.7,164274,0
2015-06-11,36.98,36.98,36.43,36.66,104356,0
2015-06-12,36.32,36.77,35.94,36.62,65700,0
2015-06-15,36.59,36.71,35.94,36.65,114200,0
2015-06-16,36.69,36.9,35.91,36.62,130300,0
2015-06-17,36.88,37.24,36.52,36.62,86700,0
2015-06-18,36.64,37.07,36.64,36.76,104100,0
2015-06-19,36.2,37.28,35.33,36.97,528200,0
2015-06-22,37.63,37.74,36.74,36.98,123400,0
2015-06-23,37.09,37.09,36.2,36.3,108684,0
2015-06-24,36.21,36.21,35.35,35.41,109200,0
2015-06-25,35.4,35.72,34.7,34.98,131000,0
2015-06-26,34.9,35.32,34.09,34.42,316800,0
2015-06-29,34.04,34.32,32.86,32.89,181100,0
2015-06-30,33.09,33.58,32.77,33.24,186993,0
2015-07-01,33.42,34.94,33.15,34.67,136900,0
2015-07-02,34.56,34.68,33.98,34.35,66900,0
2015-07-06,34.07,35.23,34.07,35.22,152000,0
2015-07-07,35.18,35.18,33.09,34.16,108300,0
2015-07-08,33.63,33.69,32.44,32.61,88900,0
2015-07-09,33,33.48,32.72,32.84,136700,0
2015-07-10,33.41,33.53,33.02,33.22,84300,0
2015-07-13,33.36,33.6,33.03,33.12,60600,0
2015-07-14,33.09,33.57,32.77,33.33,84351,0
2015-07-15,33.38,33.38,32.76,33.13,64539,0
2015-07-16,33.43,33.84,33,33.09,70500,0
2015-07-17,33.1,33.31,32.29,32.43,76800,0
2015-07-20,32.4,32.47,31.41,32.05,132400,0
2015-07-21,31.86,32.52,31.45,31.98,83400,0
2015-07-22,31.84,32.16,31.62,32.02,66600,0
2015-07-23,32.18,32.24,30.83,31.32,102000,0
2015-07-24,31.24,31.31,30.18,30.37,79100,0
2015-07-27,30.01,30.35,29.33,30.14,71200,0
2015-07-28,30.18,30.33,29.16,29.41,128800,0
2015-07-29,29.29,29.88,29.13,29.6,90100,0
2015-07-30,29.52,29.55,28.89,29.54,62600,0
2015-07-31,29.6,29.88,29.03,29.16,58000,0
2015-08-03,29.05,29.52,28.68,29.15,77907,0
2015-08-04,29.26,29.32,28.06,28.17,146500,0
2015-08-05,28.09,28.09,26.85,26.88,262200,0
2015-08-06,26.77,27.69,26.525,26.74,317682,0
2015-08-07,26.6,27.16,26.35,27.08,215200,0
2015-08-10,27.12,28.8,27.12,28.78,272600,0
2015-08-11,28.49,28.62,27.945,28.05,122901,0
2015-08-12,28.15,28.15,27.1,27.95,112000,0
2015-08-13,28.13,28.83,28,28.67,162300,0
2015-08-14,28.58,29.43,28.31,29.26,125300,0
2015-08-17,29.15,29.15,28.14,28.4,94100,0
2015-08-18,28.43,28.56,28.07,28.42,106800,0
2015-08-19,28.25,28.25,27.29,27.32,95600,0
2015-08-20,27.18,27.68,26.7,26.74,81500,0
2015-08-21,26.23,26.75,25.87,25.88,152700,0
2015-08-24,25.5,26.66,25.5,25.92,184591,0
2015-08-25,26.83,26.91,25.59,25.6,139800,0
2015-08-26,25.81,26.48,25.5,26.08,140800,0
2015-08-27,26.34,26.44,25.53,25.83,108600,0
2015-08-28,25.8,25.95,25.52,25.81,96200,0
2015-08-31,25.69,26.8,25.62,26.46,106200,0
2015-09-01,26.02,26.26,25.72,25.86,141400,0
2015-09-02,26.1,26.58,24.95,25.45,142500,0
2015-09-03,25.55,26.31,25.52,26.01,136000,0
2015-09-04,25.67,25.97,25.43,25.56,74900,0
2015-09-08,26.06,26.06,25.49,25.49,51900,0
2015-09-09,25.7,26.04,25.52,25.59,72500,0
2015-09-10,25.59,25.95,25.55,25.71,39086,0
2015-09-11,25.61,25.93,25.26,25.57,73900,0
2015-09-14,25.67,26.02,25.47,25.87,63600,0
2015-09-15,25.92,26.32,25.89,26.26,103400,0
2015-09-16,26.13,26.38,25.91,25.99,47600,0
2015-09-17,26.16,26.23,25.85,25.9,102251,0
2015-09-18,25.59,25.7,25.11,25.55,220400,0
2015-09-21,25.74,26.07,25.31,25.41,91500,0
2015-09-22,25.22,25.6,25.05,25.15,52300,0
2015-09-23,25.07,25.27,24.94,24.97,69000,0
2015-09-24,24.9,25.69,24.73,25.11,98634,0
2015-09-25,25.32,25.42,24.66,24.77,135000,0
2015-09-28,24.68,24.76,24.35,24.5,95145,0
2015-09-29,24.43,24.9,24.43,24.71,81800,0
2015-09-30,24.87,24.87,24.46,24.69,87200,0
2015-10-01,24.57,25.2,24.57,25.15,50900,0
2015-10-02,24.95,25.25,24.82,25.2,56600,0
2015-10-05,25.49,26.1,25.38,25.99,36269,0
2015-10-06,25.85,26.03,25.53,25.63,72300,0
2015-10-07,25.65,25.99,25.43,25.54,90500,0
2015-10-08,27.35,28.86,26.84,28.69,260200,0
2015-10-09,28.82,28.82,27.71,28.01,162400,0
2015-10-12,28.1,29.79,28,29.75,309257,0
2015-10-13,29.53,30.33,29.32,29.51,329100,0
2015-10-14,29.42,29.95,28.94,29.21,1759500,0
2015-10-15,29.24,29.92,28.95,29.74,293900,0
2015-10-16,29.86,30.23,29.44,29.98,240900,0
2015-10-19,30.03,30.65,29.841,30.46,111454,0
2015-10-20,30.49,31.15,30.25,31.12,75556,0
2015-10-21,31.17,31.55,30.32,30.36,209800,0
2015-10-22,30.45,31.7,30.29,31.02,144700,0
2015-10-23,31.29,32.12,31.08,32.07,102200,0
2015-10-26,32.23,32.29,31.46,31.65,83700,0
2015-10-27,31.64,31.92,30.8,31.42,160200,0
2015-10-28,31.56,32.96,31.49,32.96,119400,0
2015-10-29,32.77,32.77,31.69,31.83,105200,0
2015-10-30,31.8,32.05,31.31,31.99,163400,0
2015-11-02,32.14,32.75,31.785,32.68,112662,0
2015-11-03,32.55,32.66,31.97,32.03,84000,0
2015-11-04,32.19,32.88,31.78,32.03,100619,0
2015-11-05,32.17,32.67,32.15,32.49,103900,0
2015-11-06,32.59,34.22,32.37,34.07,174300,0
2015-11-09,34.07,34.07,32.67,32.91,81868,0
2015-11-10,32.91,34.08,32.91,33.84,91900,0
2015-11-11,34.07,34.61,33.56,34.53,84000,0
2015-11-12,34.17,34.27,33.31,33.46,102800,0
2015-11-13,33.21,33.98,33.21,33.61,93000,0
2015-11-16,33.6,34.22,33.1,34.18,77900,0
2015-11-17,34.27,34.67,33.5,33.93,128900,0
2015-11-18,34,34.41,33.85,34.14,104000,0
2015-11-19,33.99,34.22,33.02,33.08,88100,0
2015-11-20,33.3,33.8,33.3,33.61,68800,0
2015-11-23,33.69,34.64,33.54,34.58,173000,0
2015-11-24,34.41,34.64,34.07,34.61,61100,0
2015-11-25,34.5,35.5,34.5,35.38,93300,0
2015-11-27,35.55,36.18,35.33,36.02,57500,0
2015-11-30,36.05,36.1,35.45,35.58,71500,0
2015-12-01,35.82,36.03,35.2,35.77,63822,0
2015-12-02,35.87,36.108,35.39,35.59,59942,0
2015-12-03,35.71,35.71,34.33,34.38,83687,0
2015-12-04,34.4,35.1,33,34.75,84900,0
2015-12-07,35.75,36.32,35.1,35.24,180300,0
2015-12-08,35.1,35.8,34.65,35.74,93692,0
2015-12-09,35.75,35.75,33.95,34.09,136200,0
2015-12-10,36.97,36.97,33.7,34.26,215300,0
2015-12-11,33.64,33.98,32.5,32.82,121600,0
2015-12-14,32.74,33.02,31.41,32.72,184742,0
2015-12-15,32.9,34.34,32.83,33.86,126800,0
2015-12-16,33.92,33.96,32.8,33.14,141200,0
2015-12-17,32.92,33.4,31.57,31.71,189400,0
2015-12-18,31.51,32.4,31.16,31.26,335400,0
2015-12-21,31.75,32.49,31.25,32.06,139900,0
2015-12-22,32.11,33.3,31.75,33.28,123175,0
2015-12-23,33.5,33.84,32.87,33.18,81500,0
2015-12-24,32.87,33.55,32.77,33.19,35184,0
2015-12-28,33.25,33.35,32.66,33.18,44604,0
2015-12-29,33.26,33.93,33.26,33.77,61163,0
2015-12-30,33.91,34.23,33.63,33.67,45986,0
2015-12-31,33.6,34.0899,33.25,33.46,82943,0
2016-01-04,33.4,33.4,32.01,32.45,160527,0
2016-01-05,32.45,32.81,32.1,32.67,114312,0
2016-01-06,32.32,33.29,32.04,32.65,97362,0
2016-01-07,32,32.34,31.02,31.18,181956,0
2016-01-08,31.5,31.89,31.04,31.37,180478,0
2016-01-11,31.65,31.91,30.05,30.27,159121,0
2016-01-12,30.83,30.83,29.92,30.24,106989,0
2016-01-13,30.35,30.35,28.25,28.34,97648,0
2016-01-14,28.31,28.83,27.95,28.27,203532,0
2016-01-15,27.6,29.62,26.64,27.51,319898,0
2016-01-19,28,29.28,26.3,26.41,185600,0
2016-01-20,25.79,26.51,25.11,26.14,237059,0
2016-01-21,26.22,26.75,25.85,25.91,79904,0
2016-01-22,26.2,27.31,26.17,27.13,94618,0
2016-01-25,27.1,27.2199,26.45,26.49,64493,0
2016-01-26,26.58,28.2899,26.58,28,137620,0
2016-01-27,27.79,28.13,27.35,27.7,91907,0
2016-01-28,28,28.12,26.9,26.94,84543,0
2016-01-29,27.15,28.34,27.15,28.19,121049,0
2016-02-01,28,28.46,27.7,28.14,61058,0
2016-02-02,27.89,27.89,27.09,27.25,144420,0
2016-02-03,27.14,27.63,26.3,26.59,91597,0
2016-02-04,26.71,27.35,26.61,27.24,56652,0
2016-02-05,27.13,27.4699,26.66,26.69,102972,0
2016-02-08,26.53,26.79,25.74,26.33,115341,0
2016-02-09,25.99,26.43,25.75,26.2,70416,0
2016-02-10,24.89,27.33,24.6,25.44,227597,0
2016-02-11,24.84,25.18,24.27,24.87,130332,0
2016-02-12,25.17,25.9,24.76,25.36,126567,0
2016-02-16,25.4,26.038,25.21,25.77,106047,0
2016-02-17,25.91,26.43,25.52,25.88,145478,0
2016-02-18,25.81,26.24,24.97,25.88,75132,0
2016-02-19,25.73,26.18,25.73,26.11,60687,0
2016-02-22,26.25,26.84,25.97,26.37,82324,0
2016-02-23,26.2,26.63,26.05,26.38,86371,0
2016-02-24,25.97,26.26,25.39,26.13,73413,0
2016-02-25,26.13,26.57,25.68,26.51,80237,0
2016-02-26,26.65,27.17,26.4,27.02,109481,0
2016-02-29,27.09,27.14,25.5,25.53,154654,0
2016-03-01,25.71,26.88,25.58,26.7,53196,0
2016-03-02,26.62,26.945,26.3,26.43,59646,0
2016-03-03,26.37,27.09,26.36,26.59,58119,0
2016-03-04,26.47,27.47,26.47,27.41,119827,0
2016-03-07,27.41,27.7,27.105,27.68,58825,0
2016-03-08,27.42,27.66,26.38,26.42,112532,0
2016-03-09,26.44,27.465,26.15,27.21,270693,0
2016-03-10,27.49,27.49,26.33,26.72,51524,0
2016-03-11,27.12,27.13,26.6,26.94,75442,0
2016-03-14,26.76,26.88,26.48,26.5,67992,0
2016-03-15,26.41,26.655,26.21,26.3,63675,0
2016-03-16,26.26,26.75,26.15,26.47,89969,0
2016-03-17,26.32,27.4699,26.21,27.38,69336,0
2016-03-18,27.52,27.92,27.26,27.7,163478,0
2016-03-21,27.9,27.99,27.17,27.21,85983,0
2016-03-22,27.05,27.17,26.45,26.55,138918,0
2016-03-23,26.54,26.54,26.03,26.03,107564,0
2016-03-24,25.87,26.83,25.6,26.52,96259,0
2016-03-28,26.69,27.155,26.4715,26.79,61234,0
2016-03-29,26.64,27.36,26.38,27.21,63888,0
2016-03-30,27.28,27.5,26.7,27.3,65087,0
2016-03-31,27.31,27.61,26.66,26.73,54111,0
2016-04-01,26.41,26.859,26.17,26.79,69055,0
2016-04-04,26.76,27.27,26.5,26.81,112471,0
2016-04-05,26.47,26.72,26.35,26.46,77224,0
2016-04-06,26.54,26.75,25.57,25.78,130414,0
2016-04-07,25.6,25.6,25,25.17,134291,0
2016-04-08,25.4,25.53,24.91,25.44,70492,0
2016-04-11,25.49,26.26,25.49,25.71,95760,0
2016-04-12,25.7,26.565,25.57,26.4,101856,0
2016-04-13,26.55,27,26.47,26.73,66705,0
2016-04-14,26.72,27.19,26.5401,27.03,30703,0
2016-04-15,26.93,27.07,26.71,26.71,22131,0
2016-04-18,26.53,27.26,25.98,27.07,57114,0
2016-04-19,27.07,27.59,26.8,27.34,77858,0
2016-04-20,27.27,28.24,27.27,28,106658,0
2016-04-21,28.06,28.5,27.77,27.96,49753,0
2016-04-22,27.93,28.87,27.93,28.64,61359,0
2016-04-25,28.62,28.72,27.55,27.85,60781,0
2016-04-26,27.85,28.23,27.74,27.951,43127,0
2016-04-27,27.78,27.99,27.35,27.66,67340,0
2016-04-28,27.47,28.2099,27.16,27.48,140619,0
2016-04-29,27.36,27.71,27.17,27.3,81926,0
2016-05-02,27.26,27.53,26.88,26.95,82317,0
2016-05-03,26.65,27.05,26.27,26.95,52802,0
2016-05-04,26.65,27.06,26.245,26.86,115444,0
2016-05-05,27.27,27.4,26.3,26.46,80576,0
2016-05-06,26.37,26.83,26.26,26.78,90100,0
2016-05-09,25.81,26.46,25.23,26.25,100818,0
2016-05-10,26.26,26.95,26.05,26.83,59570,0
2016-05-11,26.86,27.09,26.25,26.26,37613,0
2016-05-12,26.3,26.7,25.7,25.98,96781,0
2016-05-13,25.94,26.58,25.76,26.14,77271,0
2016-05-16,26.16,26.87,26.07,26.53,61698,0
2016-05-17,26.44,26.68,25.92,26.06,84126,0
2016-05-18,25.98,27,25.89,27,99966,0
2016-05-19,26.87,26.9113,26.0899,26.49,64088,0
2016-05-20,26.64,26.97,26.55,26.86,56738,0
2016-05-23,26.95,27.01,26.63,26.76,86765,0
2016-05-24,27.02,27.42,26.99,27.29,90787,0
2016-05-25,27.36,27.81,27.22,27.26,62790,0
2016-05-26,27.23,27.56,27.04,27.4,38318,0
2016-05-27,27.55,28.44,27.4,28.3899,61651,0
2016-05-31,28.48,28.8,27.835,27.89,62138,0
2016-06-01,27.77,28.12,27.562,28.09,50702,0
2016-06-02,28.06,28.07,27.56,27.94,64320,0
2016-06-03,27.73,27.73,27.25,27.29,72872,0
2016-06-06,27.22,28.42,27.05,28.18,80622,0
2016-06-07,28.32,28.4,27.7,27.71,35200,0
2016-06-08,27.68,28.1,27.37,27.84,56226,0
2016-06-09,27.74,27.74,27.09,27.32,40664,0
2016-06-10,26.96,27.3,26.7101,27.08,48392,0
2016-06-13,26.91,27.2227,26.37,26.86,50114,0
2016-06-14,26.7,27.16,26.31,26.41,78852,0
2016-06-15,26.7448,27.04,26.44,26.5,24026,0
2016-06-16,26.21,26.83,26.01,26.82,49997,0
2016-06-17,26.81,27.23,26.5,26.71,87973,0
2016-06-20,26.93,27.35,26.9,26.93,21821,0
2016-06-21,27.02,27.02,26.44,26.74,50795,0
2016-06-22,26.75,27,26.545,26.7201,38762,0
2016-06-23,27.12,27.18,26.77,26.86,53103,0
2016-06-24,25.67,26.08,25.1,26.08,127098,0
2016-06-27,25.5,25.77,25.2301,25.56,73089,0
2016-06-28,25.94,26.15,25.59,25.86,82101,0
2016-06-29,26.13,26.64,25.93,26.34,48298,0
2016-06-30,26.45,27.35,26.365,27.29,67231,0
2016-07-01,27.19,27.83,26.948,27.46,68111,0
2016-07-05,27.18,27.18,26.15,26.56,55427,0
2016-07-06,26.49,26.66,26.1,26.38,101900,0
2016-07-07,26.5,26.71,26.23,26.46,38376,0
2016-07-08,26.84,27.62,26.84,27.31,66595,0
2016-07-11,27.53,28.33,27.53,28,50059,0
2016-07-12,28.14,28.41,27.95,28.26,51282,0
2016-07-13,28.31,29.29,27.98,29.12,97321,0
2016-07-14,29.39,29.57,29.2,29.51,28211,0
2016-07-15,29.73,29.82,29.38,29.74,39023,0
2016-07-18,29.74,30.26,29.72,30.02,71381,0
2016-07-19,30.04,30.13,29.64,29.69,45544,0
2016-07-20,29.94,29.94,29.15,29.77,40926,0
2016-07-21,29.85,29.905,29.22,29.29,60210,0
2016-07-22,29.28,29.6,28.98,29.32,22505,0
2016-07-25,29.17,29.38,28.95,29.1,30213,0
2016-07-26,29.05,29.4321,28.963,29.12,39641,0
2016-07-27,29.07,29.69,29.07,29.56,26624,0
2016-07-28,29.54,29.89,28.98,29.01,31024,0
2016-07-29,29.02,29.45,28.95,29.14,87798,0
2016-08-01,29.17,29.32,28.98,29.18,21088,0
2016-08-02,29.22,29.33,28.63,28.66,43987,0
2016-08-03,28.77,29.57,28.77,29.56,36786,0
2016-08-04,29.8,31.74,29.72,31.31,109536,0
2016-08-05,31.49,31.93,31.4,31.49,57098,0
2016-08-08,31.56,31.72,31.24,31.58,21757,0
2016-08-09,31.51,32.16,31.51,32.11,30176,0
2016-08-10,32.11,32.92,31.76,32.85,54112,0
2016-08-11,32.84,32.84,32.5,32.55,42175,0
2016-08-12,32.29,32.91,32.2,32.85,30776,0
2016-08-15,32.92,34.23,32.92,34.12,67354,0
2016-08-16,33.92,34.51,33.56,34.43,74605,0
2016-08-17,34.35,34.8,34.265,34.76,61990,0
2016-08-18,34.75,35,34.5545,35,47855,0
2016-08-19,34.99,35.49,34.7501,35.4,103266,0
2016-08-22,35.24,35.77,35,35.49,51107,0
2016-08-23,35.73,36.2599,35.32,36.14,46852,0
2016-08-24,36.27,36.41,35.37,35.48,57010,0
2016-08-25,35.33,35.73,34.89,35.36,60780,0
2016-08-26,35.52,35.92,35.14,35.79,47110,0
2016-08-29,35.77,36,34.8759,35.95,48322,0
2016-08-30,36,37.26,35.97,36.79,196860,0
2016-08-31,36.8,36.82,35.75,36.01,61107,0
2016-09-01,36.2,36.635,35.96,36.3,45766,0
2016-09-02,36.42,36.97,36.23,36.84,69392,0
2016-09-06,36.76,37.2099,36.557,37.2001,68869,0
2016-09-07,37.1,37.594,37,37.32,54518,0
2016-09-08,37.39,38.21,37.16,38.05,119709,0
2016-09-09,37.76,37.85,37.31,37.7,61955,0
2016-09-12,37.35,38.2,37.13,38.05,53106,0
2016-09-13,37.63,37.72,36.565,37.11,63606,0
2016-09-14,37.13,37.7,36.742,36.89,44734,0
2016-09-15,37.01,37.351,36.62,37.06,44364,0
2016-09-16,37.12,37.43,36.88,37.09,75567,0
2016-09-19,37.16,38.96,37.001,38.95,253119,0
2016-09-20,38.9,38.9,37.46,37.46,115336,0
2016-09-21,37.47,38.145,37.47,37.73,76518,0
2016-09-22,38.06,39.43,37.79,39.33,164660,0
2016-09-23,39.1,39.67,38.88,39.48,92973,0
2016-09-26,39.29,39.32,38.6,38.87,109938,0
2016-09-27,38.88,39.47,38.17,39.36,59713,0
2016-09-28,39.56,39.56,38.87,39,39149,0
2016-09-29,39.04,39.1,38.14,38.15,42578,0
2016-09-30,38.46,39.1,38.43,38.83,43124,0
2016-10-03,38.9,39.02,38.23,38.57,34074,0
2016-10-04,38.61,38.97,38.34,38.65,46706,0
2016-10-05,38.92,39.31,38.81,39.04,35656,0
2016-10-06,39.04,39.27,38.582,39.23,23618,0
2016-10-07,39.01,39.3,38.6,38.97,50118,0
2016-10-10,39.31,39.48,38.64,38.78,43453,0
2016-10-11,38.84,39,38.09,38.4,44384,0
2016-10-12,38.4,38.79,37.05,38.13,24944,0
2016-10-13,37.82,37.82,37.06,37.23,36145,0
2016-10-14,37.6,37.85,37.21,37.43,31913,0
2016-10-17,37.44,37.5705,37.12,37.14,28990,0
2016-10-18,37.34,37.4,37.07,37.13,39895,0
2016-10-19,37.3,37.87,37.18,37.7,33032,0
2016-10-20,37.69,37.912,37.06,37.57,32125,0
2016-10-21,37.3,37.57,37.18,37.37,17539,0
2016-10-24,37.66,37.97,37.27,37.7,35235,0
2016-10-25,37.7,37.945,37.27,37.52,29047,0
2016-10-26,37.27,37.81,37.16,37.21,28943,0
2016-10-27,37.33,37.69,37.075,37.13,42112,0
2016-10-28,37.07,37.07,36.04,36.29,47209,0
2016-10-31,36.3,36.3,35.535,35.9,83604,0
2016-11-01,35.9,36.12,35.01,35.12,51686,0
2016-11-02,34.97,35.46,34.61,34.71,42450,0
2016-11-03,34.81,35.234,34.81,34.99,32991,0
2016-11-04,34.96,35.1079,34.64,34.86,65177,0
2016-11-07,35.41,35.72,35.14,35.33,92801,0
2016-11-08,35.23,35.645,34.645,35.0401,84412,0
2016-11-09,34.87,37,34.87,36.7,124179,0
2016-11-10,37,37.95,36.82,37.85,118468,0
2016-11-11,37.93,38.82,37.85,38.47,135201,0
2016-11-14,38.89,39.61,38.5788,39.43,153024,0
2016-11-15,39.4,39.63,39,39.37,89132,0
2016-11-16,39.19,39.65,39.01,39.48,90434,0
2016-11-17,39.64,39.91,39.15,39.19,72517,0
2016-11-18,39.21,39.86,39.11,39.39,92429,0
2016-11-21,39.52,40,39.25,40,137267,0
2016-11-22,40,40,39.77,40,88405,0
2016-11-23,39.89,40.7,39.84,40.64,97649,0
2016-11-25,40.75,41.68,40.0187,41.35,65295,0
2016-11-28,41.48,41.75,40.83,41.43,73970,0
2016-11-29,41.5,41.75,40.92,41.39,65775,0
2016-11-30,41.68,42.34,41.01,41.11,67582,0
2016-12-01,41.43,42.17,40.99,41.91,45847,0
2016-12-02,41.87,41.87,40.87,40.95,32806,0
2016-12-05,41.4,42.17,41.4,41.9,50207,0
2016-12-06,42,42.32,41.9,41.97,82677,0
2016-12-07,42.04,42.21,41.75,41.97,75450,0
2016-12-08,42.04,43.245,41.84,43.11,101849,0
2016-12-09,43.34,44,41.1943,43.88,69193,0
2016-12-12,44,44.12,43.3894,43.71,70396,0
2016-12-13,43.95,44.7072,43.69,44.13,119108,0
2016-12-14,43.96,44.01,43.321,43.61,72347,0
2016-12-15,42.99,42.99,40.281,41.12,241414,0
2016-12-16,41.27,41.9,40.7001,41.55,206246,0
2016-12-19,41.51,42.05,40.9394,41.68,89194,0
2016-12-20,42.07,42.07,41.31,41.42,102270,0
2016-12-21,41.59,41.9,40.51,41.22,61310,0
2016-12-22,41.27,41.3599,40.3301,40.6,53723,0
2016-12-23,40.6,40.71,40.3001,40.65,24503,0
2016-12-27,40.42,41.26,40.28,40.67,38028,0
2016-12-28,40.89,40.89,39.7,40.01,74763,0
2016-12-29,40.13,40.21,39.33,39.99,72130,0
2016-12-30,39.95,40,39.51,39.6,96281,0
2017-01-03,39.99,40.68,39.65,40.41,106631,0
2017-01-04,40.47,41.095,40.19,40.86,78968,0
2017-01-05,40.8,40.8,38.64,38.79,117498,0
2017-01-06,38.53,39.1832,38.39,38.71,101314,0
2017-01-09,38.58,38.84,38,38.33,112816,0
2017-01-10,38.27,39.02,38.25,38.46,90847,0
2017-01-11,38.48,38.86,38.01,38.81,62519,0
2017-01-12,38.67,38.67,37.95,37.98,70269,0
2017-01-13,38.2,38.97,38.2,38.33,45716,0
2017-01-17,38.01,38.01,36.75,36.83,114396,0
2017-01-18,37,37.13,36.44,36.89,151421,0
2017-01-19,36.99,37.095,36.325,36.57,115023,0
2017-01-20,36.56,37.11,36.02,36.57,76093,0
2017-01-23,36.51,36.5647,36.11,36.15,119790,0
2017-01-24,36.35,36.665,36.19,36.5,116282,0
2017-01-25,37.28,37.5497,36.7248,37.08,141671,0
2017-01-26,36.95,37.422,36.75,36.8,98954,0
2017-01-27,36.9,37.64,36.88,37.45,103755,0
2017-01-30,37.22,37.22,36.68,37.02,47609,0
2017-01-31,36.94,37.15,36.59,36.88,64720,0
2017-02-01,37.22,37.39,36.825,37.17,63275,0
2017-02-02,37.16,37.16,36.49,36.52,42997,0
2017-02-03,36.95,37.11,36.41,37.1,60990,0
2017-02-06,36.83,37.25,36.6101,36.96,58346,0
2017-02-07,37.07,37.44,36.89,37.02,41844,0
2017-02-08,36.81,37.46,36.44,37.29,89637,0
2017-02-09,36.76,37.3294,36.066,36.65,132419,0
2017-02-10,36.75,37.47,36.0757,37.4,147100,0
2017-02-13,37.31,38.33,37.31,37.7,118373,0
2017-02-14,37.9,37.9,36.55,37.09,146347,0
2017-02-15,37.15,37.32,36.605,36.92,59272,0
2017-02-16,36.77,37.01,36.53,36.96,53236,0
2017-02-17,36.95,37.04,36.54,36.91,76610,0
2017-02-21,37,37,36.5,36.61,41002,0
2017-02-22,36.63,36.63,36.1701,36.52,51010,0
2017-02-23,36.68,37.33,36.05,37.28,113632,0
2017-02-24,37.1,38.04,37.01,37.39,130212,0
2017-02-27,37.49,38.91,37.285,38.6,108482,0
2017-02-28,38.53,38.53,37.35,37.75,81681,0
2017-03-01,38.49,39.21,38.33,39.17,89772,0
2017-03-02,39.05,39.08,38.34,38.49,77915,0
2017-03-03,38.49,38.675,37.97,38.25,56951,0
2017-03-06,37.97,38.31,37.83,38.01,72384,0
2017-03-07,38.16,38.32,37.756,37.91,36289,0
2017-03-08,38.16,38.77,38.03,38.13,95845,0
2017-03-09,38.35,38.585,38,38.21,53557,0
2017-03-10,38.4,38.53,37.6401,37.77,39348,0
2017-03-13,38.3217,39.47,38.02,38.42,116351,0
2017-03-14,38.64,38.64,37.7914,38.23,55944,0
2017-03-15,38.55,38.9,38.466,38.75,64910,0
2017-03-16,38.85,39.87,38.85,39.82,77940,0
2017-03-17,39.69,39.85,36.71,36.81,503621,0
2017-03-20,36.85,37.33,36.3,36.9,281756,0
2017-03-21,37,37.24,36.24,36.42,111876,0
2017-03-22,36.39,36.7333,35.9,36.27,67308,0
2017-03-23,36.22,36.8,36.22,36.53,36575,0
2017-03-24,36.58,36.78,36.125,36.16,54362,0
2017-03-27,35.87,36.311,35.75,36.24,71575,0
2017-03-28,36.17,36.77,36.03,36.55,47931,0
2017-03-29,36.5,36.7897,36.26,36.64,51915,0
2017-03-30,36.63,37.83,36.58,37.66,84397,0
2017-03-31,37.61,38.18,37.41,37.96,87128,0
2017-04-03,38.14,38.39,37.24,37.53,94223,0
2017-04-04,37.43,37.8264,36.93,37.21,109753,0
2017-04-05,37.47,37.88,36.65,36.67,100134,0
2017-04-06,36.61,37.45,36.31,36.7299,55736,0
2017-04-07,36.6,36.84,36.44,36.56,67507,0
2017-04-10,36.79,36.86,36.23,36.46,60950,0
2017-04-11,36.39,36.8108,35.4,36.48,79268,0
2017-04-12,36.3,36.3,35.41,35.5,46869,0
2017-04-13,35.45,35.51,34.87,35.22,50357,0
2017-04-17,35.19,35.57,34.89,35.26,97577,0
2017-04-18,35.13,35.85,35.13,35.72,33883,0
2017-04-19,35.91,36.465,35.74,35.81,48758,0
2017-04-20,36.04,36.68,35.54,36.65,42824,0
2017-04-21,36.54,36.62,36.11,36.47,69654,0
2017-04-24,37.38,37.38,36.72,36.8,54589,0
2017-04-25,37.13,37.61,37.05,37.11,51125,0
2017-04-26,37.1,37.87,37.05,37.68,78059,0
2017-04-27,37.69,37.7397,37.05,37.54,64313,0
2017-04-28,37.5,37.58,37.145,37.35,64187,0
2017-05-01,37.37,38.24,37.231,37.81,62870,0
2017-05-02,37.74,38.44,37.7219,38.37,106337,0
2017-05-03,38.2,38.38,37.46,37.69,57616,0
2017-05-04,37.92,37.92,36.77,37.38,54048,0
2017-05-05,37.54,37.54,36.5606,36.99,56008,0
2017-05-08,36.99,37.17,36.5,36.86,122615,0
2017-05-09,36.97,37.38,36.66,37.13,49876,0
2017-05-10,36.9907,37.27,36.61,36.85,106256,0
2017-05-11,36.23,36.23,33.45,34.52,198452,0
2017-05-12,34.18,35.33,33.57,35.04,102435,0
2017-05-15,35.36,35.66,34.98,35.41,63007,0
2017-05-16,35.41,35.86,35.07,35.54,70044,0
2017-05-17,34.93,35.05,33.99,34.46,90386,0
2017-05-18,34.33,34.65,34.145,34.34,64041,0
2017-05-19,34.27,34.65,34.03,34.12,64823,0
2017-05-22,34.11,34.7,34.11,34.41,49331,0
2017-05-23,34.55,34.97,34.08,34.79,52581,0
2017-05-24,34.73,35.16,34.56,34.61,36275,0
2017-05-25,34.67,35.15,34.51,34.81,43805,0
2017-05-26,34.87,35.13,34.54,34.95,42328,0
2017-05-30,34.95,35.2,34.71,34.79,62917,0
2017-05-31,34.75,34.94,34.42,34.56,49095,0
2017-06-01,34.63,34.96,34.39,34.6,58846,0
2017-06-02,34.6,35.15,34.32,34.34,78702,0
2017-06-05,34.33,34.659,34.148,34.59,64844,0
2017-06-06,34.34,34.9419,34.17,34.81,58996,0
2017-06-07,35,35.49,34.9,35.33,62157,0
2017-06-08,35.41,36.615,35.16,36.005,61750,0
2017-06-09,36.63,36.92,36.1051,36.78,94002,0
2017-06-12,36.77,37.24,36.095,36.34,56648,0
2017-06-13,36.32,36.52,36.07,36.45,28405,0
2017-06-14,36.36,36.42,35.73,36.38,55499,0
2017-06-15,36.01,36.59,36.01,36.24,42924,0
2017-06-16,35.97,38.29,35.47,37.9,405178,0
2017-06-19,37.97,39.37,37.67,38.86,174102,0
2017-06-20,38.83,38.89,37.745,37.83,87068,0
2017-06-21,38.12,38.3,37.59,37.8,63507,0
2017-06-22,37.89,38.01,37.44,37.85,54713,0
2017-06-23,37.99,38.18,37.71,38.1,98396,0
2017-06-26,38.14,38.39,37.66,37.96,73833,0
2017-06-27,37.8,38.1,37.58,38.05,65772,0
2017-06-28,38.23,38.83,38.23,38.35,50787,0
2017-06-29,38.62,38.7,37.99,38.37,53023,0
2017-06-30,38.51,38.51,37.69,37.76,64503,0
2017-07-03,37.95,38.71,37.88,38.33,29101,0
2017-07-05,38.33,38.35,37.81,38.2,49771,0
2017-07-06,38.01,38.24,37.57,37.64,42972,0
2017-07-07,37.79,38.26,37.65,38.08,29170,0
2017-07-10,37.88,38.34,37.8,37.87,27455,0
2017-07-11,37.9,38.08,37.455,38.05,61165,0
2017-07-12,38.08,38.48,38.05,38.06,39191,0
2017-07-13,38.23,38.29,37.93,38.07,54492,0
2017-07-14,37.9,37.965,37.58,37.66,55364,0
2017-07-17,37.55,38.05,37.31,37.85,50028,0
2017-07-18,37.84,38.23,37.725,38.05,67985,0
2017-07-19,38.13,38.48,37.57,38.04,44727,0
2017-07-20,38.06,38.3699,37.86,38.16,27922,0
2017-07-21,38.32,38.32,37.67,37.79,39890,0
2017-07-24,37.8,38.11,37.7,37.82,46731,0
2017-07-25,38.03,39.09,38.03,39.03,80889,0
2017-07-26,39.01,39.44,38.71,39.11,57890,0
2017-07-27,39.2,39.32,37.041,38.86,82370,0
2017-07-28,38.72,38.99,38.5831,38.91,47293,0
2017-07-31,39,39.71,38.6,39.13,71613,0
2017-08-01,39.52,39.69,39.08,39.19,49265,0
2017-08-02,39.32,39.41,38.405,38.97,37501,0
2017-08-03,38.85,39.08,38.31,38.47,46712,0
2017-08-04,38.8,39.07,38.495,38.82,56304,0
2017-08-07,38.84,39.19,38.68,38.89,56439,0
2017-08-08,38.83,39.56,38.64,38.71,65300,0
2017-08-09,38.6,38.79,37.12,38.04,132137,0
2017-08-10,37.83,37.92,37.065,37.18,86273,0
2017-08-11,36.86,37.25,36.42,36.66,169798,0
2017-08-14,37.03,37.5,36.94,37.22,74860,0
2017-08-15,37.35,37.393,36.98,37.05,50774,0
2017-08-16,37.06,37.58,36.85,36.9,59323,0
2017-08-17,36.71,36.8453,35.76,35.78,93698,0
2017-08-18,35.59,36.17,35.55,36.08,73480,0
2017-08-21,35.91,36.22,35.82,35.99,64310,0
2017-08-22,36.22,36.86,36.22,36.62,100587,0
2017-08-23,36.45,36.925,36.45,36.72,43577,0
2017-08-24,36.69,36.81,36.02,36.06,49507,0
2017-08-25,36.01,36.54,36.01,36.21,47533,0
2017-08-28,36.34,36.4056,35.68,35.78,58069,0
2017-08-29,35.35,35.73,35.25,35.37,60903,0
2017-08-30,35.47,35.6336,35.22,35.39,33622,0
2017-08-31,35.51,35.654,35.18,35.49,46141,0
2017-09-01,35.49,35.915,35.35,35.43,34940,0
2017-09-05,35.41,35.55,34.5,34.55,77364,0
2017-09-06,34.58,34.91,34.38,34.61,37558,0
2017-09-07,34.6,34.6,34,34.18,55477,0
2017-09-08,34.17,34.5,33.111,34.28,58451,0
2017-09-11,34.45,35.71,34.45,35.34,75549,0
2017-09-12,35.63,36.4099,35.46,35.82,57624,0
2017-09-13,35.85,35.99,35.5,35.75,48386,0
2017-09-14,35.57,35.59,34.91,35.22,42173,0
2017-09-15,35.26,35.7,34.92,35.6,156608,0
2017-09-18,35.59,35.9574,35.24,35.32,48392,0
2017-09-19,35.49,35.54,35.171,35.46,51422,0
2017-09-20,35.5,36.079,35.48,35.73,145078,0
2017-09-21,35.73,36.12,35.3,36,39603,0
2017-09-22,35.8,36.38,35.8,36.21,66766,0
2017-09-25,36.01,36.83,36.01,36.6,65691,0
2017-09-26,36.61,36.89,36.446,36.74,99993,0
2017-09-27,37,37.94,36.89,37.86,131366,0
2017-09-28,37.85,38.6,37.55,38.15,67675,0
2017-09-29,38.14,38.43,37.99,38.32,55519,0
2017-10-02,38.31,39.55,38.14,39.52,113410,0
2017-10-03,39.7,39.87,39.04,39.18,104673,0
2017-10-04,39.25,39.5099,38.927,39.33,57315,0
2017-10-05,39.3,39.56,39.2401,39.33,84400,0
2017-10-06,39.46,39.51,39.005,39.25,88281,0
2017-10-09,39.35,39.5,39.081,39.35,55430,0
2017-10-10,39.44,39.44,39.01,39.29,78845,0
2017-10-11,39.28,39.7,39.28,39.42,55428,0
2017-10-12,39.35,39.48,39.0712,39.31,92109,0
2017-10-13,39.45,39.74,39.25,39.53,56655,0
2017-10-16,39.66,39.81,39.32,39.5,63542,0
2017-10-17,39.68,39.68,39.0629,39.39,53107,0
2017-10-18,39.27,39.75,39.27,39.5,54787,0
2017-10-19,39.14,39.645,39.02,39.53,50637,0
2017-10-20,39.81,39.99,39.3748,39.75,129450,0
2017-10-23,39.62,39.72,39.35,39.7,60780,0
2017-10-24,39.77,40.22,39.63,39.79,63449,0
2017-10-25,39.78,40.15,39.22,40,85057,0
2017-10-26,40.07,40.45,39.9,40.4,92311,0
2017-10-27,40.54,40.87,39.961,40.71,111312,0
2017-10-30,40.84,41.05,40.49,41,101334,0
2017-10-31,41.01,41.7187,40.7901,41.51,113814,0
2017-11-01,41.53,41.9,41.44,41.82,116416,0
2017-11-02,41.82,42.45,41.5,42.04,125742,0
2017-11-03,42.08,42.1241,41.44,41.81,90608,0
2017-11-06,41.63,42.56,41.46,42.22,102437,0
2017-11-07,42.2,42.2,41.4,41.91,137534,0
2017-11-08,41.86,42.06,41.635,41.99,74767,0
2017-11-09,41.81,42.26,41.56,42.18,68515,0
2017-11-10,42.25,42.28,41.85,42.08,47624,0
