Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.01,10.45,10.01,10.41,61200,0
2005-02-28,10.4,10.8,10.24,10.66,73900,0
2005-03-01,10.46,10.7,10.46,10.64,46100,0
2005-03-02,10.6,10.73,10.44,10.69,40300,0
2005-03-03,10.7,10.7,10.51,10.7,19300,0
2005-03-04,10.7,11,10.63,10.78,81700,0
2005-03-07,10.78,10.8,10.6,10.6,15400,0
2005-03-08,10.63,10.66,10.36,10.42,22200,0
2005-03-09,10.34,10.5,10.34,10.37,23800,0
2005-03-10,10.37,10.43,10.1,10.24,32100,0
2005-03-11,10.25,10.32,10.19,10.24,10600,0
2005-03-14,10.25,10.65,10.25,10.49,56000,0
2005-03-15,10.52,10.7,10.52,10.68,18500,0
2005-03-16,10.7,10.7,10.6,10.69,15700,0
2005-03-17,10.7,10.89,10.69,10.74,29800,0
2005-03-18,10.94,11,10.85,10.95,35500,0
2005-03-21,10.98,11.11,10.77,11.04,30800,0
2005-03-22,11.05,11.06,10.9,10.97,16200,0
2005-03-23,10.9,10.92,10.66,10.76,15700,0
2005-03-24,10.8,10.9,10.75,10.75,15000,0
2005-03-28,10.74,10.8,10.48,10.6,16400,0
2005-03-29,10.64,11,10.64,10.85,27900,0
2005-03-30,10.75,10.9,10.61,10.71,19700,0
2005-03-31,10.79,10.99,10.79,10.99,35400,0
2005-04-01,10.99,11.33,10.99,11.25,107800,0
2005-04-04,11.3,11.85,11.3,11.65,84100,0
2005-04-05,11.68,11.9,11.68,11.7,50400,0
2005-04-06,11.7,11.7,11.45,11.48,30300,0
2005-04-07,11.42,11.72,11.2,11.2,25900,0
2005-04-08,11.26,11.52,11.2,11.38,25100,0
2005-04-11,11.38,11.4,11,11.07,25500,0
2005-04-12,11.17,11.17,10.94,10.94,17800,0
2005-04-13,10.94,11,10.66,10.67,26000,0
2005-04-14,10.6,10.9,10.6,10.7,30800,0
2005-04-15,10.79,10.84,10.7,10.76,12900,0
2005-04-18,10.71,10.71,10.39,10.48,25300,0
2005-04-19,10.48,10.53,9.87,9.96,60900,0
2005-04-20,9.91,10.55,9.91,10.41,27000,0
2005-04-21,10.41,10.67,10.36,10.6,11300,0
2005-04-22,10.67,10.77,10.51,10.56,23000,0
2005-04-25,10.5,10.69,10.48,10.55,23300,0
2005-04-26,10.55,10.55,10.39,10.39,18100,0
2005-04-27,10.36,10.36,10,10.02,32000,0
2005-04-28,10.02,10.03,9.93,9.94,11200,0
2005-04-29,9.95,10.25,9.95,10.25,10400,0
2005-05-02,10.2,10.35,10.2,10.35,13900,0
2005-05-03,10.31,10.35,10.19,10.35,18300,0
2005-05-04,10.27,10.31,10.27,10.31,22900,0
2005-05-05,10.25,10.35,10.16,10.26,15200,0
2005-05-06,10.22,10.41,10.22,10.3,23200,0
2005-05-09,10.29,10.35,10.2,10.25,14300,0
2005-05-10,10.2,10.2,10.01,10.01,22800,0
2005-05-11,9.91,10.05,9.51,10.05,53300,0
2005-05-12,10.05,10.13,9.78,9.85,38700,0
2005-05-13,9.93,10.21,9.83,10.2,47900,0
2005-05-16,10.2,10.21,10.15,10.2,15800,0
2005-05-17,10.18,10.26,10.16,10.23,18600,0
2005-05-18,10.18,10.5,10.16,10.35,46700,0
2005-05-19,10.34,10.34,10.25,10.26,13300,0
2005-05-20,10.26,10.27,10.21,10.25,13100,0
2005-05-23,10.18,10.3,10.11,10.3,17300,0
2005-05-24,10.4,10.45,10.27,10.27,17800,0
2005-05-25,10.3,10.3,10.21,10.22,15800,0
2005-05-26,10.25,10.38,10.22,10.38,11600,0
2005-05-27,10.33,10.4,10.2,10.37,16600,0
2005-05-31,10.35,10.35,10.22,10.29,20500,0
2005-06-01,10.29,10.42,10.29,10.35,20800,0
2005-06-02,10.37,10.69,10.37,10.58,20700,0
2005-06-03,10.52,10.85,10.52,10.73,39300,0
2005-06-06,10.8,10.81,10.73,10.81,11800,0
2005-06-07,10.8,10.9,10.67,10.8,23100,0
2005-06-08,10.8,10.8,10.6,10.61,8800,0
2005-06-09,10.56,11.1,10.5,10.99,25400,0
2005-06-10,11.05,11.24,11.05,11.14,26900,0
2005-06-13,11.2,11.3,11.2,11.3,40700,0
2005-06-14,11.25,11.37,11.25,11.31,16000,0
2005-06-15,11.3,11.42,11.25,11.36,38900,0
2005-06-16,11.42,11.5,11.41,11.45,38900,0
2005-06-17,11.42,11.45,11.38,11.41,11200,0
2005-06-20,11.45,11.52,11.33,11.33,24200,0
2005-06-21,11.28,11.28,11.05,11.11,21900,0
2005-06-22,11.09,11.22,11.06,11.18,7500,0
2005-06-23,11.15,11.3,11.15,11.28,11800,0
2005-06-24,11.34,11.4,11.2,11.3,16200,0
2005-06-27,11.25,11.45,11.25,11.39,14600,0
2005-06-28,11.35,11.62,11.33,11.57,18600,0
2005-06-29,11.6,11.62,11.58,11.59,14900,0
2005-06-30,11.69,11.73,11.66,11.7,40600,0
2005-07-01,11.75,11.86,11.75,11.83,52100,0
2005-07-05,11.89,11.89,11.58,11.75,13500,0
2005-07-06,11.67,11.91,11.55,11.91,26200,0
2005-07-07,11.82,12.5,11.69,12.5,48300,0
2005-07-08,12.42,12.55,12.15,12.45,41600,0
2005-07-11,12.54,12.9,12.54,12.78,44700,0
2005-07-12,12.84,12.95,12.73,12.73,22900,0
2005-07-13,12.68,12.68,12.24,12.5,24000,0
2005-07-14,12.5,12.51,12.12,12.3,43000,0
2005-07-15,12.28,12.32,12.28,12.3,7600,0
2005-07-18,12.4,13.22,12.3,12.76,32900,0
2005-07-19,12.76,12.83,12.49,12.76,15100,0
2005-07-20,12.92,12.92,12.81,12.85,12500,0
2005-07-21,12.82,14,12.82,13.5,35400,0
2005-07-22,13.7,14,13.5,13.63,21100,0
2005-07-25,13.88,14,13.68,13.88,26600,0
2005-07-26,13.92,14.01,13.76,13.9,26600,0
2005-07-27,13.75,13.82,13.7,13.7,16600,0
2005-07-28,13.72,13.75,13.32,13.4,17500,0
2005-07-29,13.34,13.6,13.26,13.54,7500,0
2005-08-01,13.6,13.78,13.53,13.53,8500,0
2005-08-02,13.48,13.52,13.25,13.49,21100,0
2005-08-03,13.53,13.79,13.52,13.7,18500,0
2005-08-04,13.72,13.75,13.29,13.46,23000,0
2005-08-05,13.62,13.99,13.62,13.76,38200,0
2005-08-08,13.92,15,13.85,14.65,57000,0
2005-08-09,14.85,15.64,14.7,15.5,52100,0
2005-08-10,15.72,16.66,15.66,16.5,113800,0
2005-08-11,16.65,16.96,15.7,16.34,111000,0
2005-08-12,16.35,17.1,16.35,16.88,85400,0
2005-08-15,18.5,19,17.67,18.99,517300,0
2005-08-16,18.99,18.99,17.53,17.67,232600,0
2005-08-17,17.82,18.97,15.56,16.07,322500,0
2005-08-18,15.67,16.07,14.78,15.04,223900,0
2005-08-19,15.01,17.17,15.01,16.8,188200,0
2005-08-22,17.78,18.45,17.5,18.06,352000,0
2005-08-23,18.31,18.43,17.65,17.76,157100,0
2005-08-24,18,18.33,17.77,18.2,94200,0
2005-08-25,18.37,18.38,16.66,17.3,148800,0
2005-08-26,17.45,17.5,16.7,17.07,77900,0
2005-08-29,17.47,19.38,17.45,18.24,367400,0
2005-08-30,18.98,18.99,18.3,18.7,269600,0
2005-08-31,19.12,20.61,19.12,20.1,403900,0
2005-09-01,20.72,22,20.5,21.75,371900,0
2005-09-02,22,22.09,19.55,20.35,408100,0
2005-09-06,20.5,21.95,20.5,21.8,329700,0
2005-09-07,22.22,22.61,21.91,22.57,318300,0
2005-09-08,22.97,23.35,22.75,23.28,406500,0
2005-09-09,23.98,23.98,21.18,21.94,600500,0
2005-09-12,22.39,23.59,22.02,23.02,479300,0
2005-09-13,24,24,23.05,23.69,313900,0
2005-09-14,24.44,24.99,23.76,24.99,441700,0
2005-09-15,25.04,25.1,24.45,24.76,346200,0
2005-09-16,24.99,25.59,23.85,25.45,384800,0
2005-09-19,27.3,28.25,25.7,28.25,715100,0
2005-09-20,29.79,29.79,26.7,27.96,842900,0
2005-09-21,29.17,29.59,28.01,29.19,615100,0
2005-09-22,30.24,32.32,26.6,29.78,1360500,0
2005-09-23,29.74,29.74,27.06,28.41,587500,0
2005-09-26,29,32,27.65,31.99,769200,0
2005-09-27,32.22,35.5,32.22,35.21,1371500,0
2005-09-28,35.26,35.74,32.22,34.45,1123200,0
2005-09-29,34.55,34.6,32.43,32.82,813700,0
2005-09-30,32.82,36,32.8,35.23,962400,0
2005-10-03,36.5,39.8,35.2,39.37,1371500,0
2005-10-04,39.49,39.99,37.21,38.81,904600,0
2005-10-05,38.81,39,31.81,31.81,2543300,0
2005-10-06,30,30,24.3,24.3,3607100,0
2005-10-07,25.39,30.84,25.39,28.15,2838200,0
2005-10-10,30.02,32,30.02,31.76,1645600,0
2005-10-11,32.96,35.18,32.54,34.34,1796600,0
2005-10-12,35.73,35.73,30.12,31.32,1830100,0
2005-10-13,30.61,30.61,26.2,28.12,1640800,0
2005-10-14,28.75,31,28.2,30.6,1030200,0
2005-10-17,32.5,34.5,32.25,33.03,1095200,0
2005-10-18,31.25,31.25,29.91,29.91,999900,0
2005-10-19,30.5,31.15,30.5,30.83,1094100,0
2005-10-20,30,30.3,28.1,28.18,755700,0
2005-10-21,28.18,28.18,26.01,26.72,803400,0
2005-10-24,26,27.82,25,27.82,1186300,0
2005-10-25,28.3,29.65,28,29.19,701300,0
2005-10-26,29,29.45,27.18,27.63,645800,0
2005-10-27,27.7,28.45,26.2,26.39,430600,0
2005-10-28,26,26.4,25.5,26.11,387700,0
2005-10-31,26.12,27.6,26.1,27.18,585700,0
2005-11-01,26.95,27,25.67,26.2,387500,0
2005-11-02,26,26.4,25.51,25.72,407900,0
2005-11-03,25.75,26.7,25.75,26.05,435500,0
2005-11-04,26,26.01,23.6,24.16,710400,0
2005-11-07,22.5,22.98,20.26,20.55,1297200,0
2005-11-08,20.2,21.6,19.2,21.06,883200,0
2005-11-09,20.99,21.3,19.65,20.34,562800,0
2005-11-10,19.6,21.27,19.45,19.62,602500,0
2005-11-11,18.9,20.68,18.83,20.5,488800,0
2005-11-14,21,21.84,20.9,21.08,506300,0
2005-11-15,21.15,21.48,19.45,19.85,705700,0
2005-11-16,20.45,21.89,19.84,21.89,705900,0
2005-11-17,22.8,24.14,22.11,22.55,1134600,0
2005-11-18,22.7,23.88,20.61,22.05,407500,0
2005-11-21,22.15,23.35,22.15,23.23,465900,0
2005-11-22,24.15,24.19,23.56,23.86,417600,0
2005-11-23,23.81,24.1,22.75,23.19,430800,0
2005-11-25,23.5,23.78,23.3,23.7,128100,0
2005-11-28,23.75,24.17,22.3,22.65,342700,0
2005-11-29,22.74,23.08,21.56,22.24,219700,0
2005-11-30,21.65,23.1,21.54,22.75,304900,0
2005-12-01,23.35,23.35,22.45,22.66,366900,0
2005-12-02,22.9,23.25,22.76,23.1,266400,0
2005-12-05,24.19,25.88,23.8,24.53,1277400,0
2005-12-06,24.05,24.8,23.7,23.99,368900,0
2005-12-07,24,24.75,23.4,23.85,317400,0
2005-12-08,23.85,24.35,23.22,24.19,422400,0
2005-12-09,24.44,24.45,23.38,23.45,247200,0
2005-12-12,23.98,24.2,22.5,22.79,364700,0
2005-12-13,22.95,23.25,21.2,21.26,592200,0
2005-12-14,21,21,19.75,20.65,553500,0
2005-12-15,20.4,21.32,20,20.3,387100,0
2005-12-16,20.25,20.25,19.45,19.79,279300,0
2005-12-19,19.54,19.64,18.46,18.87,535900,0
2005-12-20,18.17,18.6,17.61,18.05,528200,0
2005-12-21,17.76,19,17.76,18.27,289300,0
2005-12-22,18,18.29,17.05,17.07,540400,0
2005-12-23,16.75,18.75,15.67,18.68,1316400,0
2005-12-27,18.6,18.65,17.4,17.7,505700,0
2005-12-28,17.8,18.43,17.41,18,332400,0
2005-12-29,18.15,18.15,17.5,17.5,238000,0
2005-12-30,17,17.35,16.91,16.96,269300,0
2006-01-03,17.1,17.9,17.01,17.22,209200,0
2006-01-04,17.2,17.79,16.8,17.65,199300,0
2006-01-05,17.5,17.74,16.79,16.99,242800,0
2006-01-06,16.95,17.6,16.95,17.1,334900,0
2006-01-09,16.9,17.03,16.2,16.34,305200,0
2006-01-10,16.06,17,15.86,16.95,478700,0
2006-01-11,17.01,17.75,17.01,17.37,393400,0
2006-01-12,17.51,18.15,17.39,17.43,362000,0
2006-01-13,17.39,17.63,16.66,16.96,247100,0
2006-01-17,17.15,19,17.15,18.27,522100,0
2006-01-18,18.53,18.64,17.3,17.96,364000,0
2006-01-19,18.19,22.28,17.8,22.28,2295200,0
2006-01-20,23.5,24,22.05,22.38,1324100,0
2006-01-23,22.5,24.47,22.41,24.4,1278200,0
2006-01-24,24.5,24.6,23,23.57,562400,0
2006-01-25,23.94,23.95,22.1,22.34,499500,0
2006-01-26,22.25,23.01,21.11,22.75,505900,0
2006-01-27,23.48,23.5,22.41,22.8,287600,0
2006-01-30,22.35,24.29,22.05,24.11,511700,0
2006-01-31,23.75,25.4,23.03,23.83,769100,0
2006-02-01,23.25,24.23,23.15,23.34,250900,0
2006-02-02,23.35,23.74,21.9,22.55,290200,0
2006-02-03,22.5,23.33,21.9,22.63,215300,0
2006-02-06,22.4,23.95,22.4,22.65,234700,0
2006-02-07,22.64,22.64,21.22,21.65,313800,0
2006-02-08,21.9,22.22,21,21.03,294100,0
2006-02-09,21,21.59,20,20.22,267300,0
2006-02-10,20.22,20.41,19.5,19.88,254100,0
2006-02-13,19.95,20.25,19.03,19.29,188700,0
2006-02-14,19,19,17.9,18.41,398300,0
2006-02-15,18.65,19,18.51,18.77,185200,0
2006-02-16,19.5,21.23,19.11,20.85,487600,0
2006-02-17,21.45,22.66,21.1,22,669700,0
2006-02-21,22.3,22.47,21.24,21.51,289000,0
2006-02-22,20.8,20.98,20.2,20.91,249200,0
2006-02-23,20.8,20.91,20.25,20.46,173300,0
2006-02-24,20.75,21.38,20.7,20.98,137200,0
2006-02-27,20.97,20.97,20,20.5,254700,0
2006-02-28,20.4,20.4,19.31,19.75,256300,0
2006-03-01,19.7,19.71,18.6,18.73,427700,0
2006-03-02,18.74,18.74,17.96,18.43,522700,0
2006-03-03,17.81,18.21,17.25,17.5,1681000,0
2006-03-06,17.5,17.54,16.8,17,467900,0
2006-03-07,17,17.4,16.85,17.04,372900,0
2006-03-08,16.96,17.2,16.55,16.97,297500,0
2006-03-09,16.96,17.5,16.66,17.1,399600,0
2006-03-10,17.19,17.37,16.74,16.9,388700,0
2006-03-13,17,17.3,16.91,17.03,242500,0
2006-03-14,17.03,17.06,16.56,16.83,230200,0
2006-03-15,16.82,16.82,16.55,16.8,179900,0
2006-03-16,16.8,17.12,16.55,16.99,215700,0
2006-03-17,17,17.01,16.57,16.57,182300,0
2006-03-20,16.56,16.57,15.92,16.18,381400,0
2006-03-21,15.96,16.08,15.82,15.98,341700,0
2006-03-22,15.88,16.75,15.88,16.39,289800,0
2006-03-23,16.39,17.24,16.39,17.05,493800,0
2006-03-24,17.05,17.65,17.05,17.47,447200,0
2006-03-27,17.5,17.9,17.27,17.75,409000,0
2006-03-28,18,18.33,17.25,17.34,337900,0
2006-03-29,17.4,17.87,17.36,17.85,304800,0
2006-03-30,18,18.15,17.5,17.83,347100,0
2006-03-31,17.98,17.98,17.2,17.88,181300,0
2006-04-03,17.99,18.3,17.9,18.3,386900,0
2006-04-04,18.3,18.3,17.96,18.23,169400,0
2006-04-05,18.23,18.65,18.1,18.41,242800,0
2006-04-06,18.51,18.8,18.16,18.17,179100,0
2006-04-07,18,18,17.33,17.45,265400,0
2006-04-10,17.45,17.56,17.2,17.45,93000,0
2006-04-11,17.45,17.8,16.9,17.01,205100,0
2006-04-12,17.18,17.18,16.55,16.83,155200,0
2006-04-13,17.1,17.2,16.9,17.2,124500,0
2006-04-17,17.2,17.58,17.2,17.5,164900,0
2006-04-18,17.9,18.29,17.7,18.17,232300,0
2006-04-19,18.2,18.57,18.03,18.57,246400,0
2006-04-20,18.75,18.88,17.95,18.14,264700,0
2006-04-21,18.25,18.29,17.61,18,139900,0
2006-04-24,18,18.07,17.61,17.68,101100,0
2006-04-25,17.83,17.83,16.84,17.09,258100,0
2006-04-26,17.05,17.39,16.85,17.23,206600,0
2006-04-27,17.19,17.3,16.9,17.04,94600,0
2006-04-28,17,17.15,16.93,17.09,62400,0
2006-05-01,17,17.45,16.86,17.33,137900,0
2006-05-02,17.48,17.6,17.11,17.35,135700,0
2006-05-03,17.28,17.65,17.2,17.58,143000,0
2006-05-04,17.65,17.72,17.2,17.52,103600,0
2006-05-05,17.5,17.78,17.36,17.58,107500,0
2006-05-08,17.57,17.8,17.2,17.55,142200,0
2006-05-09,17.6,17.7,17.35,17.56,132400,0
2006-05-10,17.9,19.6,17.87,19.48,675800,0
2006-05-11,19.71,20.25,17.68,18,649200,0
2006-05-12,18.22,18.24,17,17.4,297800,0
2006-05-15,17.15,17.15,16,16.15,304000,0
2006-05-16,16.33,16.41,15.83,15.98,234000,0
2006-05-17,15.98,16.14,14.94,14.98,243700,0
2006-05-18,15.01,15.5,13.84,14.59,366900,0
2006-05-19,14.39,15.15,14.05,15.09,266100,0
2006-05-22,15.06,15.4,14.4,15.35,209700,0
2006-05-23,15.59,15.79,15,15.27,197500,0
2006-05-24,15.02,15.5,14.91,15.1,187700,0
2006-05-25,15.22,15.54,14.86,15.2,89900,0
2006-05-26,15.21,16,14.7,15.3,153000,0
2006-05-30,15.5,15.75,15.03,15.22,129300,0
2006-05-31,15.22,15.89,15,15.8,126900,0
2006-06-01,15.6,16,15.3,15.52,150400,0
2006-06-02,15.32,15.8,15.26,15.72,126700,0
2006-06-05,15.96,16.2,15.75,15.79,206700,0
2006-06-06,15.92,15.92,15.22,15.55,147200,0
2006-06-07,15.55,15.55,14.75,14.85,215800,0
2006-06-08,14.65,14.79,13.41,14.21,257000,0
2006-06-09,14.44,14.68,14.01,14.15,93900,0
2006-06-12,14.9,14.9,13.51,13.69,147500,0
2006-06-13,13.62,13.67,12.68,12.7,220800,0
2006-06-14,12.7,12.96,12.07,12.92,274300,0
2006-06-15,13.42,14.47,13,14.35,238900,0
2006-06-16,14.35,14.35,13.9,14.14,71300,0
2006-06-19,14.1,14.19,13.52,13.55,111600,0
2006-06-20,13.79,13.9,13.02,13.49,57200,0
2006-06-21,13.49,13.77,13.25,13.27,133800,0
2006-06-22,13.45,13.82,13.25,13.52,125900,0
2006-06-23,13.82,14,13.55,13.77,120600,0
2006-06-26,13.7,14.1,13.68,13.9,126100,0
2006-06-27,14,14.75,13.93,14.5,133700,0
2006-06-28,14.36,15.18,14.33,14.96,133500,0
2006-06-29,14.87,15.02,14.72,14.95,98100,0
2006-06-30,14.8,15.04,14.78,14.97,75800,0
2006-07-03,15.2,16.35,15.12,16.2,133200,0
2006-07-05,16.4,16.4,15.71,16.27,167600,0
2006-07-06,16.27,16.39,15.75,16.25,136800,0
2006-07-07,16.25,16.35,16.01,16.02,106600,0
2006-07-10,16.01,16.35,15.25,15.38,128000,0
2006-07-11,15.88,15.88,15.25,15.36,69400,0
2006-07-12,15.3,15.52,15.01,15.05,55400,0
2006-07-13,15.02,15.38,14.62,14.86,108600,0
2006-07-14,14.93,14.93,14.26,14.68,90700,0
2006-07-17,14.55,14.82,14.25,14.31,83500,0
2006-07-18,14.48,14.48,13.65,14.02,69900,0
2006-07-19,13.86,15.06,13.8,15,64100,0
2006-07-20,15.35,15.5,14.68,14.76,83200,0
2006-07-21,14.74,14.77,14.03,14.09,48000,0
2006-07-24,14.05,15.46,14.05,15.24,156100,0
2006-07-25,15.52,15.72,15.22,15.5,100900,0
2006-07-26,15.1,15.88,15,15.88,131900,0
2006-07-27,15.96,16.26,15.65,16.16,150500,0
2006-07-28,16.25,16.69,16.1,16.69,143500,0
2006-07-31,16.95,17.95,16.75,17.68,463300,0
2006-08-01,17.88,18,17.55,17.6,299100,0
2006-08-02,17.75,18.18,16.77,17.04,276500,0
2006-08-03,16.8,16.84,16.33,16.61,152300,0
2006-08-04,16.61,16.78,16.05,16.3,117700,0
2006-08-07,16.4,16.85,16.01,16.76,87500,0
2006-08-08,16.84,16.84,16.49,16.52,57300,0
2006-08-09,16.6,17.12,16.6,16.65,124900,0
2006-08-10,16.55,16.55,14.16,14.18,685600,0
2006-08-11,14.25,14.62,13.34,13.49,250000,0
2006-08-14,13.32,13.33,12.51,12.95,292100,0
2006-08-15,13.1,13.49,12.89,13.39,257900,0
2006-08-16,13.36,13.74,13.35,13.41,130500,0
2006-08-17,13.49,13.65,13.01,13.42,98200,0
2006-08-18,13.41,13.63,13.08,13.5,101300,0
2006-08-21,13.4,13.55,13.25,13.54,63100,0
2006-08-22,13.54,13.78,13.42,13.6,99800,0
2006-08-23,13.75,13.9,13.5,13.53,83500,0
2006-08-24,13.55,13.99,13.55,13.95,91600,0
2006-08-25,14,14.98,14,14.8,439100,0
2006-08-28,14.5,15.1,13.82,14.6,294700,0
2006-08-29,14.5,14.5,14.01,14.24,161300,0
2006-08-30,14.15,14.29,13.86,13.96,125600,0
2006-08-31,13.85,14.4,13.81,14.21,94900,0
2006-09-01,14.15,14.15,13.71,13.84,157500,0
2006-09-05,13.81,14,13.81,13.98,57700,0
2006-09-06,13.99,14,13.75,13.76,69200,0
2006-09-07,13.69,14,13.6,13.8,82600,0
2006-09-08,13.75,13.9,13.28,13.28,84800,0
2006-09-11,13,13,12.05,12.2,514200,0
2006-09-12,12.02,12.5,12.01,12.37,178200,0
2006-09-13,12.3,12.5,11.67,12,340000,0
2006-09-14,11.9,12.18,11.6,11.93,235800,0
2006-09-15,11.99,12.89,11.85,12.5,487700,0
2006-09-18,12.35,12.5,12.21,12.45,125100,0
2006-09-19,12.2,12.58,12.05,12.57,150000,0
2006-09-20,12.58,12.58,12.3,12.45,124200,0
2006-09-21,12.2,12.5,12.05,12.18,111800,0
2006-09-22,12.17,12.3,11.82,12.01,88000,0
2006-09-25,11.72,11.93,11.15,11.84,185300,0
2006-09-26,11.51,12.1,11.5,11.91,319000,0
2006-09-27,12.13,12.39,11.75,12.28,145100,0
2006-09-28,12.25,12.54,12.12,12.16,107000,0
2006-09-29,12.22,13,12.22,12.9,240500,0
2006-10-02,12.9,12.96,12.4,12.51,148300,0
2006-10-03,12.28,12.35,11.85,12.09,172800,0
2006-10-04,11.9,12.29,11.7,12.22,212800,0
2006-10-05,12.38,12.5,12.2,12.49,90900,0
2006-10-06,12.29,12.95,12,12.76,204600,0
2006-10-09,12.75,13.06,12.65,13.01,151800,0
2006-10-10,13.06,13.45,13.06,13.36,187600,0
2006-10-11,13.36,13.46,13.04,13.1,83600,0
2006-10-12,13.02,13.39,13.02,13.31,88900,0
2006-10-13,13.44,13.7,13.31,13.6,144500,0
2006-10-16,13.55,14.38,13.44,14.3,266500,0
2006-10-17,14.38,14.47,13.9,14.41,172200,0
2006-10-18,14.75,15.25,14.03,14.3,130500,0
2006-10-19,14.05,14.44,14.05,14.27,81600,0
2006-10-20,14.25,14.34,13.87,14.07,89900,0
2006-10-23,13.85,13.99,12.06,13.91,218500,0
2006-10-24,14.07,14.2,13.67,13.9,83200,0
2006-10-25,14.1,14.15,13.81,13.87,103300,0
2006-10-26,13.95,14.1,13.8,13.89,85700,0
2006-10-27,13.98,14.05,13.75,13.77,72600,0
2006-10-30,13.65,13.75,13.25,13.4,93900,0
2006-10-31,13.25,13.73,13.22,13.73,106400,0
2006-11-01,13.77,13.95,13.02,13.35,80800,0
2006-11-02,13.5,13.7,13.44,13.45,69700,0
2006-11-03,13.6,13.65,13.45,13.6,37600,0
2006-11-06,13.82,13.85,13.25,13.7,49000,0
2006-11-07,13.6,13.8,13.1,13.7,79000,0
2006-11-08,13.46,15.1,13.46,14.86,530800,0
2006-11-09,15.17,15.5,14.8,15.43,320000,0
2006-11-10,15.49,15.5,15,15.05,125800,0
2006-11-13,15.18,15.31,14.74,15.09,94000,0
2006-11-14,15.18,15.19,14.57,14.63,89900,0
2006-11-15,14.98,15.36,14.82,15.2,186200,0
2006-11-16,15.2,15.27,14.7,14.74,124000,0
2006-11-17,14.74,14.85,14.4,14.42,90000,0
2006-11-20,14.5,14.6,13.91,14.11,161300,0
2006-11-21,14.35,14.5,14.02,14.22,150600,0
2006-11-22,14.42,14.85,14.18,14.79,80700,0
2006-11-24,14.8,15.15,14.7,14.9,87600,0
2006-11-27,14.9,15.1,14.6,14.91,135100,0
2006-11-28,14.91,15.05,14.9,14.96,64400,0
2006-11-29,14.76,15.43,14.76,15.38,194400,0
2006-11-30,15.35,15.99,15.25,15.67,311300,0
2006-12-01,15.59,16.49,15.51,16.43,300300,0
2006-12-04,16.49,16.49,16.08,16.35,182500,0
2006-12-05,16.2,16.34,15.77,15.96,133100,0
2006-12-06,15.82,16.39,15.82,16.22,145700,0
2006-12-07,16.12,16.28,15.77,15.82,66700,0
2006-12-08,15.64,16.12,15.56,16,90700,0
2006-12-11,15.76,15.9,15.5,15.54,113100,0
2006-12-12,15.52,15.8,15.52,15.57,53100,0
2006-12-13,15.6,15.9,15.6,15.6,69600,0
2006-12-14,15.6,15.88,15.51,15.75,103800,0
2006-12-15,15.85,15.88,15.75,15.75,47200,0
2006-12-18,15.75,15.84,15.45,15.62,97900,0
2006-12-19,15.5,15.6,14.7,15.22,196400,0
2006-12-20,15,15.25,14.9,15,82700,0
2006-12-21,14.85,15,14.6,14.97,58800,0
2006-12-22,14.9,15.57,14.9,15.45,73600,0
2006-12-26,15.35,15.58,14.75,15.33,93800,0
2006-12-27,15.13,15.29,14.45,14.57,161600,0
2006-12-28,14.46,14.86,14.16,14.44,123800,0
2006-12-29,14.39,14.39,13.54,13.9,355600,0
2007-01-03,13.82,13.9,13.07,13.31,160800,0
2007-01-04,13.07,13.2,12.99,13.03,107200,0
2007-01-05,12.63,13.95,12.63,13.59,178700,0
2007-01-08,13.89,14.25,13.65,13.88,133600,0
2007-01-09,13.68,14,13.4,13.78,86000,0
2007-01-10,13.43,13.65,13,13.14,144900,0
2007-01-11,13,13.5,12.9,13.23,213300,0
2007-01-12,13.25,13.45,13.06,13.37,110100,0
2007-01-16,13.37,13.81,13.06,13.44,69600,0
2007-01-17,13.44,13.7,13.44,13.45,82700,0
2007-01-18,13.45,13.51,13.15,13.28,81800,0
2007-01-19,13.18,13.59,13.1,13.5,80900,0
2007-01-22,13.54,13.63,13.01,13.36,99600,0
2007-01-23,13.36,13.81,13.36,13.69,84100,0
2007-01-24,13.39,13.7,13.05,13.33,68100,0
2007-01-25,13.27,13.42,13.05,13.19,85100,0
2007-01-26,13.05,13.23,12.76,12.97,145800,0
2007-01-29,13.06,13.09,12.8,12.9,81400,0
2007-01-30,12.8,13.25,12.76,13.12,139900,0
2007-01-31,13.2,13.25,12.92,13.1,74200,0
2007-02-01,13.33,13.4,12.8,13.15,71600,0
2007-02-02,13.16,13.22,12.95,13.1,43300,0
2007-02-05,13.2,15,13.18,14.78,384700,0
2007-02-06,14.75,14.94,14.43,14.81,182900,0
2007-02-07,14.81,14.94,14.46,14.65,127700,0
2007-02-08,14.32,14.86,14.32,14.47,111000,0
2007-02-09,14.5,14.5,13.85,14.15,127700,0
2007-02-12,14.1,14.1,13.77,13.86,67850,0
2007-02-13,13.85,13.93,13.55,13.71,48800,0
2007-02-14,13.53,14.11,13.53,13.97,89601,0
2007-02-15,13.9,13.9,13.56,13.75,100800,0
2007-02-16,13.6,13.69,13.47,13.59,40500,0
2007-02-20,13.34,13.7,13.29,13.33,73200,0
2007-02-21,13.23,13.34,13.09,13.24,50700,0
2007-02-22,13.14,13.83,13.14,13.65,102300,0
2007-02-23,13.6,13.93,13.4,13.46,67400,0
2007-02-26,13.4,13.71,13.34,13.62,56000,0
2007-02-27,13.42,13.54,12.92,13.12,111200,0
2007-02-28,13.1,13.45,12.83,13.2,97900,0
2007-03-01,13.13,13.64,12.86,13.3,78500,0
2007-03-02,13.39,13.5,12.9,13.03,67000,0
2007-03-05,12.81,12.85,12.67,12.68,73900,0
2007-03-06,12.52,12.96,11.68,12.96,162700,0
2007-03-07,12.88,13.2,12.58,12.9,74600,0
2007-03-08,12.68,13.2,12.68,13.05,41500,0
2007-03-09,13.02,13.25,12.8,12.96,57100,0
2007-03-12,12.85,13.04,12.63,13,44200,0
2007-03-13,13.22,13.25,13,13.12,90500,0
2007-03-14,12.96,13.67,12.96,13.53,134500,0
2007-03-15,13.6,13.8,13.57,13.65,85400,0
2007-03-16,13.66,13.9,13.52,13.84,97600,0
2007-03-19,13.86,14.1,13.78,13.86,113700,0
2007-03-20,13.99,14.18,13.68,14.1,67800,0
2007-03-21,14.14,14.48,13.97,14.03,137800,0
2007-03-22,14.19,14.4,13.81,14.12,97300,0
2007-03-23,13.96,14.35,13.86,14.03,66400,0
2007-03-26,14.1,14.4,14.1,14.18,71900,0
2007-03-27,14.14,14.25,13.84,14.01,55400,0
2007-03-28,13.95,14.33,13.95,14.19,45100,0
2007-03-29,14.03,14.37,13.96,14.3,24800,0
2007-03-30,14.31,14.31,14.17,14.17,42000,0
2007-04-02,14.02,14.27,14.02,14.27,47800,0
2007-04-03,14.25,14.25,14.08,14.21,47000,0
2007-04-04,14.21,14.21,13.85,13.95,68600,0
2007-04-05,13.88,14.21,13.88,13.95,57500,0
2007-04-09,14,14.09,13.8,13.92,178800,0
2007-04-10,13.84,14.15,13.8,14.1,78300,0
2007-04-11,14.1,14.2,13.86,14.2,51800,0
2007-04-12,14.2,14.46,14,14.4,359800,0
2007-04-13,14.46,14.5,14.08,14.39,110300,0
2007-04-16,14.36,14.5,14.12,14.25,99100,0
2007-04-17,14.01,14.2,14.01,14.18,53200,0
2007-04-18,13.95,14.02,13.78,13.86,103000,0
2007-04-19,13.75,14.02,13.55,13.88,65000,0
2007-04-20,13.84,13.93,13.79,13.87,40700,0
2007-04-23,13.8,13.88,13.8,13.87,39000,0
2007-04-24,13.63,13.88,13.63,13.81,29400,0
2007-04-25,13.81,14.45,13.81,14.2,134300,0
2007-04-26,14.25,14.25,14.1,14.25,75500,0
2007-04-27,14.44,14.55,14.2,14.39,85200,0
2007-04-30,14.48,14.48,14.1,14.2,80100,0
2007-05-01,14.25,14.42,13.85,13.86,81900,0
2007-05-02,13.8,14.02,13.76,13.92,71800,0
2007-05-03,13.81,14.1,13.81,13.89,115400,0
2007-05-04,13.83,14.1,13.83,13.96,66000,0
2007-05-07,14.09,14.09,13.9,13.9,26500,0
2007-05-08,13.91,14.54,13.86,14.54,392900,0
2007-05-09,14.6,15,14.3,14.82,164000,0
2007-05-10,15,15.2,14.85,15.05,217300,0
2007-05-11,15.17,15.22,14.96,15.15,144500,0
2007-05-14,15.24,15.25,14.7,15,112400,0
2007-05-15,14.91,15.25,14.91,15.11,63700,0
2007-05-16,15.19,15.23,14.97,15.07,53100,0
2007-05-17,15.01,15.85,15,15.84,182800,0
2007-05-18,15.99,16.61,15.96,16.56,294189,0
2007-05-21,16.56,17.04,16.56,16.86,200520,0
2007-05-22,16.99,17.13,16.35,17.01,220900,0
2007-05-23,17.19,17.2,16.9,16.9,200600,0
2007-05-24,16.55,17.15,16.19,16.28,152600,0
2007-05-25,16.28,16.7,16,16.64,131900,0
2007-05-29,16.98,17.1,16.5,16.91,93000,0
2007-05-30,16.95,17.33,16.59,16.98,103000,0
2007-05-31,16.99,17.17,16.72,16.89,82600,0
2007-06-01,16.76,17.25,16.7,17.02,95500,0
2007-06-04,17.32,18,17.3,17.74,297300,0
2007-06-05,17.74,18.23,17.56,18.22,251500,0
2007-06-06,18.63,19.24,18.5,19.23,478330,0
2007-06-07,19.48,19.9,19.29,19.65,518300,0
2007-06-08,19.5,19.5,17.51,18.83,348600,0
2007-06-11,19.7,19.8,19,19.5,278700,0
2007-06-12,19.45,19.58,18.85,19.13,248700,0
2007-06-13,19.01,19.5,18.85,18.99,188500,0
2007-06-14,19,19.43,18.84,18.98,233100,0
2007-06-15,19,19.24,18.6,18.9,214500,0
2007-06-18,18.69,19.1,18.39,18.84,271500,0
2007-06-19,18.54,19.16,18.54,19.06,145700,0
2007-06-20,19.04,19.24,18.2,18.26,203600,0
2007-06-21,18.56,18.9,18.22,18.4,99300,0
2007-06-22,18.56,18.8,18.2,18.61,107600,0
2007-06-25,17.9,17.99,17.29,17.72,211200,0
2007-06-26,17.8,17.8,17.26,17.59,128100,0
2007-06-27,17.36,17.94,17.36,17.81,72000,0
2007-06-28,17.83,18.15,17.54,18.06,98000,0
2007-06-29,18.08,18.59,17.84,17.88,121200,0
2007-07-02,17.89,18.6,17.77,18.38,76000,0
2007-07-03,18.55,18.61,18.41,18.42,34200,0
2007-07-05,18.55,18.65,17.94,17.96,144400,0
2007-07-06,17.96,18.52,17.92,18.33,85600,0
2007-07-09,18.52,18.74,18.23,18.5,88800,0
2007-07-10,18.47,18.8,18.3,18.78,94500,0
2007-07-11,18.7,18.81,18.4,18.4,62400,0
2007-07-12,18.6,18.8,17.44,17.44,244100,0
2007-07-13,17.44,17.9,17.09,17.44,160400,0
2007-07-16,17.37,17.49,15.7,15.85,289800,0
2007-07-17,16.01,17.12,15.52,16.5,229600,0
2007-07-18,16.25,16.45,15.78,15.95,164700,0
2007-07-19,16.23,16.23,15.53,15.87,164800,0
2007-07-20,15.8,16.2,15.75,15.9,78800,0
2007-07-23,16.18,16.18,15.75,15.78,90700,0
2007-07-24,15.66,15.66,14.64,14.78,250200,0
2007-07-25,14.6,15.15,14.6,14.7,107000,0
2007-07-26,14.72,14.89,14.35,14.48,119300,0
2007-07-27,14.95,15.7,14.85,15.12,175300,0
2007-07-30,15.25,15.25,14.17,15.16,103600,0
2007-07-31,14.99,15.33,14.5,14.81,110000,0
2007-08-01,14.65,14.86,14.25,14.4,71500,0
2007-08-02,14.5,14.69,14.15,14.31,85000,0
2007-08-03,14.35,14.36,13.82,13.98,83400,0
2007-08-06,13.99,14.37,13.55,14.16,175800,0
2007-08-07,14.3,15.19,14.3,15.11,199200,0
2007-08-08,15.5,15.69,15.11,15.45,178500,0
2007-08-09,15.45,15.49,14.54,14.78,173400,0
2007-08-10,14.5,15.71,14.47,15.53,160300,0
2007-08-13,15.6,15.68,15.21,15.6,117100,0
2007-08-14,15.6,15.75,15.32,15.45,69900,0
2007-08-15,15.28,16.19,15.2,15.28,188000,0
2007-08-16,15.25,15.48,15.1,15.3,181400,0
2007-08-17,14.73,16.5,14.73,15.85,93600,0
2007-08-20,15.3,16.27,15.3,15.69,96900,0
2007-08-21,15.85,16.32,15.35,16.15,112400,0
2007-08-22,16.2,16.5,16.16,16.5,93900,0
2007-08-23,16.65,16.99,16.23,16.32,86700,0
2007-08-24,16.4,16.78,16.36,16.68,66800,0
2007-08-27,16.77,16.78,16.22,16.53,52300,0
2007-08-28,16.52,16.62,16.04,16.04,48500,0
2007-08-29,16.93,16.93,16.06,16.7,63100,0
2007-08-30,16.8,17.03,16.46,16.65,34700,0
2007-08-31,16.76,16.95,16.53,16.91,98400,0
2007-09-04,16.96,17.15,16.72,17.15,124400,0
2007-09-05,17.17,17.17,16.61,16.94,32100,0
2007-09-06,16.94,17.06,16.79,16.95,29900,0
2007-09-07,16.72,16.85,16.31,16.35,157100,0
2007-09-10,16.3,16.55,16,16.3,72100,0
2007-09-11,16.25,16.87,16.05,16.7,102100,0
2007-09-12,16.69,16.75,16.5,16.54,111500,0
2007-09-13,16.47,16.68,16.3,16.34,82900,0
2007-09-14,16.3,16.5,16,16.43,77200,0
2007-09-17,16.7,16.71,16.5,16.63,40100,0
2007-09-18,16.61,16.67,16.3,16.63,87700,0
2007-09-19,16.52,16.72,16.41,16.66,81400,0
2007-09-20,16.65,16.65,16.37,16.6,47600,0
2007-09-21,16.59,16.77,16.4,16.77,57300,0
2007-09-24,16,16.4,15.9,15.93,193200,0
2007-09-25,15.95,16.75,15.95,16.6,98900,0
2007-09-26,16.6,16.6,16.28,16.35,57900,0
2007-09-27,16.48,17.23,16.35,17.01,161700,0
2007-09-28,17.12,17.49,17.12,17.17,86000,0
2007-10-01,17.54,18.91,17.54,18.15,357200,0
2007-10-02,18.4,18.49,17.89,18.3,98300,0
2007-10-03,18.42,18.42,17.95,18.09,49800,0
2007-10-04,18.2,18.2,17.51,17.78,58600,0
2007-10-05,17.89,17.97,16.89,17.3,95900,0
2007-10-08,17.3,17.35,17,17,41400,0
2007-10-09,16.94,17.16,16.45,16.69,105500,0
2007-10-10,16.56,17.38,16.55,17.34,129300,0
2007-10-11,17.38,17.84,17.37,17.7,104700,0
2007-10-12,17.75,17.92,17.5,17.77,41000,0
2007-10-15,18.8,19,17.4,17.85,87500,0
2007-10-16,17.85,17.85,17,17.54,154600,0
2007-10-17,18.43,18.43,17.57,18.05,65500,0
2007-10-18,17.99,18.4,17.7,18.4,62800,0
2007-10-19,18.32,18.41,17.73,18.04,96600,0
2007-10-22,17.51,18.2,17.49,18.2,88000,0
2007-10-23,18.99,19.09,17.75,18,153200,0
2007-10-24,18,18.15,17.87,18.1,118400,0
2007-10-25,18.2,18.2,17.87,18.05,62500,0
2007-10-26,18.24,18.43,18.01,18.39,102000,0
2007-10-29,18.6,18.72,18.35,18.64,78000,0
2007-10-30,18.61,18.88,18,18.07,94900,0
2007-10-31,18.3,18.75,18.06,18.53,83100,0
2007-11-01,18.55,18.95,18.3,18.65,78300,0
2007-11-02,18.55,19.01,18.44,19.01,70800,0
2007-11-05,19.23,19.23,18.51,18.85,87700,0
2007-11-06,17.15,19.36,17.15,19.3,131331,0
2007-11-07,19.29,19.57,18.65,18.85,198700,0
2007-11-08,18.69,18.85,17.91,18.27,164000,0
2007-11-09,18.24,18.5,17.7,18,113950,0
2007-11-12,18,18.43,17.9,17.96,123700,0
2007-11-13,18.32,18.75,17.91,18.15,204650,0
2007-11-14,18.25,19.05,18.18,18.75,143700,0
2007-11-15,18.91,18.91,18.41,18.55,96200,0
2007-11-16,18.95,19.25,18.5,19.25,59700,0
2007-11-19,19.2,19.25,18.37,18.75,49225,0
2007-11-20,18.8,19.07,18.39,18.41,32200,0
2007-11-21,18.4,18.6,18,18.09,55000,0
2007-11-23,18.02,18.44,17.8,18.34,35300,0
2007-11-26,18.59,18.85,18.32,18.68,47600,0
2007-11-27,18.48,18.51,17.88,18,77200,0
2007-11-28,18.29,18.3,17.98,18.17,64000,0
2007-11-29,18.05,18.15,17.9,18.03,30700,0
2007-11-30,17.85,18.13,17.8,18.04,108600,0
2007-12-03,18.03,18.25,17.98,18,91837,0
2007-12-04,18.09,18.12,17.9,17.9,145930,0
2007-12-05,17.97,18.55,17.97,18.35,89700,0
2007-12-06,18.51,19.34,18.05,19.3,101000,0
2007-12-07,19.5,19.51,18.77,19.45,79700,0
2007-12-10,19.45,19.55,19.07,19.28,75500,0
2007-12-11,19.09,19.47,18.7,18.9,54260,0
2007-12-12,19.17,19.17,18.7,18.8,68500,0
2007-12-13,18.75,19.24,18.51,19.24,52500,0
2007-12-14,19.06,19.24,18.66,18.7,53700,0
2007-12-17,18.82,19.04,18.51,18.85,123700,0
2007-12-18,19.16,19.16,18.5,18.7,97200,0
2007-12-19,18.75,18.89,18.67,18.71,61400,0
2007-12-20,19.05,19.33,18.23,19.33,62750,0
2007-12-21,19.31,19.33,18.92,19.12,80900,0
2007-12-24,19.16,19.37,18.77,19.25,29400,0
2007-12-26,19.4,19.44,19.1,19.38,21520,0
2007-12-27,19.11,19.45,18.92,18.92,35600,0
2007-12-28,18.83,19.03,18.51,18.77,67400,0
2007-12-31,18.51,19.61,18.51,19.61,123634,0
2008-01-02,19.41,19.71,19.35,19.71,126421,0
2008-01-03,19.65,20.85,19.61,20.85,246482,0
2008-01-04,21.32,21.32,20.52,20.97,214072,0
2008-01-07,20.95,21.15,19.75,20.43,146979,0
2008-01-08,20.3,21.01,20.23,21.01,123400,0
2008-01-09,20.98,20.98,20.13,20.7,126205,0
2008-01-10,20.76,21.09,20.32,21,103100,0
2008-01-11,21.08,21.25,20.85,21.12,88000,0
2008-01-14,21.24,21.52,20.71,20.96,133800,0
2008-01-15,20.7,20.8,19.82,20.06,163335,0
2008-01-16,19.77,20.04,18.65,19.3,135155,0
2008-01-17,19.17,19.36,18.31,18.75,90660,0
2008-01-18,18.73,19.27,18.35,18.66,91950,0
2008-01-22,17.54,17.95,16.81,17.55,108438,0
2008-01-23,17.24,17.5,16.8,17.31,92411,0
2008-01-24,17.2,18.08,17.2,17.88,45484,0
2008-01-25,17.99,18.1,16.62,16.63,170202,0
2008-01-28,16.51,17.89,16.51,17.89,77250,0
2008-01-29,16.82,17.9,16.82,17.59,46039,0
2008-01-30,17.75,18,17.38,17.45,50571,0
2008-01-31,17.45,17.54,17,17.52,30795,0
2008-02-01,17.4,17.77,17.4,17.74,37500,0
2008-02-04,17.9,18.5,17.76,18.5,60600,0
2008-02-05,18.39,18.39,17.54,17.54,48054,0
2008-02-06,17.46,18.05,17.3,17.59,52900,0
2008-02-07,17.25,18,17.1,18,37700,0
2008-02-08,18,18,17.58,17.8,39500,0
2008-02-11,17.68,18.65,17.6,18.54,34200,0
2008-02-12,18.5,18.68,18.45,18.57,35301,0
2008-02-13,18.84,19.13,18.41,19.08,40305,0
2008-02-14,19.05,19.25,18.73,19.23,43000,0
2008-02-15,19.25,19.5,18.42,18.42,55050,0
2008-02-19,18.84,19.88,18.5,19.88,71612,0
2008-02-20,19.38,19.99,18.98,19.48,58500,0
2008-02-21,19.77,20.11,19.51,20.04,108775,0
2008-02-22,20.31,21.26,20.18,21.03,172270,0
2008-02-25,21.72,22.89,21.35,22.35,434512,0
2008-02-26,22.68,23.87,21.13,23.22,339265,0
2008-02-27,23.32,23.9,21.63,21.79,353076,0
2008-02-28,21.79,24,21.55,23.35,355173,0
2008-02-29,23.57,23.57,22.01,22.4,184701,0
2008-03-03,22.53,24.45,22.48,23.21,478884,0
2008-03-04,23.88,23.88,22,22.56,173900,0
2008-03-05,22.69,22.74,22.1,22.3,164858,0
2008-03-06,22.34,22.34,21.39,21.7,139302,0
2008-03-07,21.65,21.75,19.9,20.37,249101,0
2008-03-10,20.6,20.6,18.85,19.7,247280,0
2008-03-11,19.91,21.5,19.91,20.9,176570,0
2008-03-12,20.73,21.6,20.51,21.23,107500,0
2008-03-13,21,21.5,20.2,21.15,74650,0
2008-03-14,21.1,21.7,20.53,21.17,125185,0
2008-03-17,20.61,21.2,20.51,20.6,102123,0
2008-03-18,20.53,21.11,20,20.48,121304,0
2008-03-19,21.04,21.04,19.02,19.42,106918,0
2008-03-20,19.01,19.43,18.59,19.19,112330,0
2008-03-24,19.19,21.41,18.39,20.31,150328,0
2008-03-25,20.13,21,19.75,20.75,67249,0
2008-03-26,20.75,20.97,20.11,20.68,90600,0
2008-03-27,20.99,21.1,20.48,20.95,49100,0
2008-03-28,21.2,21.27,20.54,21.11,63521,0
2008-03-31,21.11,22.1,21.03,21.83,115719,0
2008-04-01,22,22.28,21.6,22.28,103625,0
2008-04-02,22.3,23.18,22,23.18,135450,0
2008-04-03,23.35,23.97,22.21,23.87,155635,0
2008-04-04,23.81,26.1,23.26,25.2,358365,0
2008-04-07,26.3,26.76,24.65,25.33,320145,0
2008-04-08,25.01,25.97,25,25.31,180657,0
2008-04-09,25.71,25.83,25.06,25.41,70500,0
2008-04-10,25.26,25.75,25.03,25.46,73900,0
2008-04-11,25.17,25.35,25.02,25.3,52613,0
2008-04-14,25.16,28.74,25.01,28.74,333888,0
2008-04-15,28.51,29.02,26.68,27.35,371393,0
2008-04-16,27.11,28.28,26,27.85,461602,0
2008-04-17,28.21,28.21,27,27.1,172561,0
2008-04-18,27.57,29.72,26.76,28.81,449396,0
2008-04-21,29.39,29.5,28.5,29.2,386744,0
2008-04-22,29.34,29.7,28.4,28.59,198069,0
2008-04-23,29.3,29.7,26.88,27.59,376482,0
2008-04-24,27.72,27.72,25.59,27.24,222754,0
2008-04-25,27.23,27.97,26.06,27.73,125214,0
2008-04-28,27.95,28.41,26.85,27.46,179212,0
2008-04-29,27.09,27.51,25,25.37,203528,0
2008-04-30,25.49,25.87,24,24.9,296538,0
2008-05-01,24.95,25.64,23.69,24.1,213987,0
2008-05-02,23.89,25.64,23.5,25.64,161448,0
2008-05-05,25.21,26.45,25.03,26.14,245171,0
2008-05-06,26.69,27.75,26,26.5,238152,0
2008-05-07,26.82,27.11,25.65,26.1,186178,0
2008-05-08,26.51,26.88,25.6,26.4,99388,0
2008-05-09,26.39,26.86,25.8,26.86,118258,0
2008-05-12,26.82,27,26.01,26.44,151603,0
2008-05-13,26.76,26.99,25.75,26.53,111285,0
2008-05-14,26.35,27.17,26.2,26.39,144682,0
2008-05-15,26.67,26.75,24.94,25.68,309326,0
2008-05-16,25.56,25.97,25.22,25.5,110315,0
2008-05-19,25.5,26.75,25.5,26.4,148385,0
2008-05-20,26.49,29.68,26.2,29.61,389733,0
2008-05-21,29.71,31.76,28.79,28.8,567189,0
2008-05-22,28.89,29.57,28.03,28.95,183814,0
2008-05-23,29.18,29.18,27.04,27.85,264297,0
2008-05-27,27.47,27.65,26.4,27.55,122857,0
2008-05-28,26.87,27.42,26.25,27.42,147824,0
2008-05-29,27.49,27.82,26.87,27.42,89168,0
2008-05-30,27.17,27.87,27.17,27.35,91372,0
2008-06-02,27.25,28.1,27,27.5,98763,0
2008-06-03,27.86,29,27.4,27.55,170090,0
2008-06-04,27.9,28.24,27.1,27.1,106362,0
2008-06-05,27.01,28.31,27,27.96,111305,0
2008-06-06,28.74,29.25,28.1,29.18,188936,0
2008-06-09,29.18,31.79,28.8,30.96,499997,0
2008-06-10,30.96,30.96,30,30.45,189768,0
2008-06-11,30.26,31.58,30.26,31.13,165046,0
2008-06-12,31,31.42,29.63,29.95,198297,0
2008-06-13,29.95,30.65,29.7,30.12,110299,0
2008-06-16,29.95,31.15,29.8,30.89,116515,0
2008-06-17,31.25,32.5,31.1,32.01,229392,0
2008-06-18,32.34,32.96,31.71,32.56,201892,0
2008-06-19,32,32.4,29.83,30.15,316845,0
2008-06-20,29.81,30.85,29.2,30.04,238412,0
2008-06-23,29.57,31.7,29.2,31.7,176873,0
2008-06-24,31.52,31.73,29.59,30.06,179440,0
2008-06-25,30.61,30.65,28.43,29.25,188866,0
2008-06-26,29.49,30.27,29.04,29.65,130183,0
2008-06-27,29.51,30.2,28.6,29.3,1183509,0
2008-06-30,29.3,31.2,29.1,30.48,237428,0
2008-07-01,30.64,31.35,29.49,29.7,149240,0
2008-07-02,29.51,30.46,28.8,28.97,166425,0
2008-07-03,28.61,28.88,26.7,28.13,189391,0
2008-07-07,27.77,28.94,26.38,27.51,257784,0
2008-07-08,27.13,27.51,25.1,26.95,278554,0
2008-07-09,26.9,28.43,26.57,26.6,169750,0
2008-07-10,26.86,28.1,26.46,27.69,141135,0
2008-07-11,27.85,29,26.81,28.99,182344,0
2008-07-14,29.47,30.88,28.99,29.7,196481,0
2008-07-15,29.95,30.45,29.21,29.57,220327,0
2008-07-16,28.72,28.96,27.51,28.49,209656,0
2008-07-17,28.15,29.09,25.79,26.97,273478,0
2008-07-18,27.32,28.37,26.33,26.89,214076,0
2008-07-21,26.01,27.99,26.01,27.86,133753,0
2008-07-22,27.51,27.7,26.51,27.24,145378,0
2008-07-23,26.85,26.85,25.32,25.77,193549,0
2008-07-24,25.4,25.93,24.65,25.03,199339,0
2008-07-25,24.83,25.78,24.2,24.6,183114,0
2008-07-28,22.76,24.42,22.39,23.93,295393,0
2008-07-29,23.57,24.45,23.23,24.07,124016,0
2008-07-30,24.75,26.41,22.01,26.22,214563,0
2008-07-31,26.42,26.42,24.97,25.66,125138,0
2008-08-01,24.97,26.2,24.87,25.23,227545,0
2008-08-04,24.82,25.25,23.03,23.06,206376,0
2008-08-05,23.03,24.4,22.52,23.22,147062,0
2008-08-06,22.81,24.1,22.4,24.1,96697,0
2008-08-07,24.4,24.4,22.81,22.93,120987,0
2008-08-08,22.53,23.9,21.8,23.57,249835,0
2008-08-11,23.19,24.03,22.95,23.6,196389,0
2008-08-12,23.27,24.67,23.27,24.07,112028,0
2008-08-13,24.06,24.32,23.5,23.9,188756,0
2008-08-14,24.08,24.73,23.6,24.73,90800,0
2008-08-15,24.4,25.89,24.4,25.54,195360,0
2008-08-18,25.32,25.8,24.65,24.74,90406,0
2008-08-19,24.93,25.62,24.5,25.45,65634,0
2008-08-20,25.89,26.28,25.3,26.19,80953,0
2008-08-21,26.49,27.14,26.1,26.53,108478,0
2008-08-22,26.93,26.93,25.55,25.75,68472,0
2008-08-25,25.23,26.2,24.79,24.96,75565,0
2008-08-26,25.25,26.92,25,25.83,98069,0
2008-08-27,26.09,26.72,25.7,26.35,121546,0
2008-08-28,26.46,26.83,25.6,26.41,80093,0
2008-08-29,26.69,26.78,25.58,25.94,68145,0
2008-09-02,25.43,25.7,23,23.15,250580,0
2008-09-03,23.37,23.61,21.89,22.15,173052,0
2008-09-04,21.51,22.3,20.61,21.2,169832,0
2008-09-05,20.93,21.2,18.92,19.51,302294,0
2008-09-08,20.47,20.47,18.5,19.2,243926,0
2008-09-09,19.01,19.01,17.33,17.5,288300,0
2008-09-10,17.91,17.91,16.52,17.51,259876,0
2008-09-11,17.65,17.89,16.96,17.41,80745,0
2008-09-12,17.76,18,17.4,17.78,192148,0
2008-09-15,17,17,15.86,15.9,208408,0
2008-09-16,15.25,16.34,14.85,16.33,238024,0
2008-09-17,16.32,16.36,14.82,15.77,189980,0
2008-09-18,16.19,16.5,15.1,16.43,171444,0
2008-09-19,17.46,18.68,16.25,18.68,301846,0
2008-09-22,18.75,19.3,18.26,18.91,183306,0
2008-09-23,18.87,19.12,17.94,17.96,105668,0
2008-09-24,18.3,19,17.35,17.35,79917,0
2008-09-25,17.31,18.14,17.3,17.87,67113,0
2008-09-26,17.46,17.66,16.53,17.58,136901,0
2008-09-29,16.91,17.25,15.03,15.95,201161,0
2008-09-30,15.49,17.47,15.49,17.47,105251,0
2008-10-01,17.21,17.43,16.71,16.81,121808,0
2008-10-02,16.61,16.69,15.5,15.9,251608,0
2008-10-03,15.88,17.49,14.88,15.58,88078,0
2008-10-06,14.75,15.24,13.62,15.03,157390,0
2008-10-07,15.14,15.3,14.01,14.06,96314,0
2008-10-08,13.74,14.19,12.23,13.64,139337,0
2008-10-09,13.52,14.19,11.84,11.84,105433,0
2008-10-10,11.54,12.08,9.39,12.08,235940,0
2008-10-13,13.39,13.5,12.29,13.5,125194,0
2008-10-14,12.9,13.74,11.07,11.25,353409,0
2008-10-15,10.74,11.4,9.69,9.69,267391,0
2008-10-16,9.86,10.66,9.03,10.32,190800,0
2008-10-17,10.16,11.4,9.1,10.84,486054,0
2008-10-20,11.18,12.77,10.9,12.77,155176,0
2008-10-21,12.74,13.06,12.03,12.08,176396,0
2008-10-22,12.02,12.02,10.97,11.08,207960,0
2008-10-23,11.05,11.42,10.05,11.29,162322,0
2008-10-24,11.12,11.12,10.03,10.6,188174,0
2008-10-27,10.06,10.8,9.94,9.99,92644,0
2008-10-28,10.24,11.61,10.05,11.61,170375,0
2008-10-29,11.82,12.95,11.68,12.11,93026,0
2008-10-30,12.42,13.17,12.04,12.75,80396,0
2008-10-31,12.55,13.25,12.15,13.25,148882,0
2008-11-03,13.12,13.17,12.3,12.59,91724,0
2008-11-04,12.99,13.95,12.8,13.64,165659,0
2008-11-05,12.41,15.99,12.41,14.89,229818,0
2008-11-06,14.39,14.9,12.62,13.7,163901,0
2008-11-07,13.85,14.34,13.01,14.24,88040,0
2008-11-10,14.37,14.87,13.52,13.61,99697,0
2008-11-11,13.44,14.27,13.31,13.53,108940,0
2008-11-12,13.1,13.1,10.6,10.97,334096,0
2008-11-13,11.03,11.94,9.77,11.94,178322,0
2008-11-14,11.67,11.67,10.06,10.09,136518,0
2008-11-17,10.09,10.51,9.6,9.72,145545,0
2008-11-18,9.8,10.06,8.9,9.4,218883,0
2008-11-19,9.4,9.42,8.56,8.56,70248,0
2008-11-20,8.53,8.53,6.51,6.6,213744,0
2008-11-21,6.83,7.77,6.54,7.18,304852,0
2008-11-24,7.56,8.7,7.07,8.7,141720,0
2008-11-25,8.71,9.23,7.9,8.43,78159,0
2008-11-26,8.39,10.35,8.25,10.35,152809,0
2008-11-28,10.03,10.4,9.06,10.3,57280,0
2008-12-01,10.18,10.18,8.26,8.29,106486,0
2008-12-02,8.48,8.91,7.8,8.24,119485,0
2008-12-03,8.1,8.44,7.5,8.18,95294,0
2008-12-04,8.15,8.2,7.53,7.76,76218,0
2008-12-05,7.75,8.3,7.15,8.25,83469,0
2008-12-08,8.7,10.1,8.45,9.65,211717,0
2008-12-09,9.35,9.99,8.91,9.15,71229,0
2008-12-10,9.24,10.27,9.1,10,84314,0
2008-12-11,10.22,10.85,9.5,9.6,132465,0
2008-12-12,9.46,10.44,8.64,10.3,111870,0
2008-12-15,10.32,10.85,10.01,10.32,70269,0
2008-12-16,10.47,11.49,10.36,11.15,327482,0
2008-12-17,11.1,11.27,10.36,10.57,145787,0
2008-12-18,10.88,10.88,9.63,10.25,161724,0
2008-12-19,10.4,10.78,9.77,10.25,250212,0
2008-12-22,10.24,10.6,9,9.19,193604,0
2008-12-23,9.21,9.21,8.2,8.66,264127,0
2008-12-24,8.61,9,8.23,8.91,38916,0
2008-12-26,8.93,9.33,8.8,9.01,56794,0
2008-12-29,9.01,9.95,9.01,9.8,160212,0
2008-12-30,9.62,10.27,9.53,10.27,93543,0
2008-12-31,9.99,10.27,9.95,10.13,97847,0
2009-01-02,10.24,10.76,10.12,10.51,74699,0
2009-01-05,10.52,11.9,10.5,11.8,161762,0
2009-01-06,12.29,12.9,11.97,12.42,177420,0
2009-01-07,12.46,12.46,11.03,11.98,128003,0
2009-01-08,11.57,12.62,11.55,12.6,90457,0
2009-01-09,13.09,13.09,11.45,11.45,152743,0
2009-01-12,11.1,11.69,11.1,11.21,89703,0
2009-01-13,11.2,11.42,10.73,11.29,113159,0
2009-01-14,11.06,11.17,10.27,10.65,127672,0
2009-01-15,10.3,10.74,9.74,10.08,160024,0
2009-01-16,10.24,10.3,9.31,9.33,199789,0
2009-01-20,9.2,9.29,8.17,8.17,159982,0
2009-01-21,8.29,9.46,8.26,9.46,246846,0
2009-01-22,9.17,9.17,8.2,8.28,188731,0
2009-01-23,8.26,8.26,7.87,8.13,145257,0
2009-01-26,8.25,8.6,7.61,8.55,118639,0
2009-01-27,8.56,9.46,8.56,9.43,116140,0
2009-01-28,9.42,10.67,9.22,10.67,140849,0
2009-01-29,10.44,10.44,8.9,9.04,114567,0
2009-01-30,9.18,9.28,8.55,8.55,99972,0
2009-02-02,8.52,9.23,8.15,9.23,116107,0
2009-02-03,9.3,9.31,8.78,9.2,166522,0
2009-02-04,9.19,9.64,8.8,8.92,77788,0
2009-02-05,8.86,9.37,8.54,9.17,91466,0
2009-02-06,8.87,9.55,8.79,9.54,78474,0
2009-02-09,9,9.5,9,9.33,44442,0
2009-02-10,9.29,9.74,8.51,8.51,94663,0
2009-02-11,8.62,9.53,8.39,8.9,80076,0
2009-02-12,8.58,9.45,8.55,9.38,120683,0
2009-02-13,9.42,9.42,8.73,8.83,77153,0
2009-02-17,8.69,8.86,8.05,8.08,188424,0
2009-02-18,8.27,8.4,7.75,8.06,119773,0
2009-02-19,8.06,8.64,7.92,7.97,81139,0
2009-02-20,7.83,8.18,7.15,7.85,145772,0
2009-02-23,7.96,7.98,7,7.1,93778,0
2009-02-24,7,8,7,7.98,166365,0
2009-02-25,7.99,7.99,7.35,7.49,100655,0
2009-02-26,7.61,8.25,7.61,7.72,94851,0
2009-02-27,7.57,7.92,7.44,7.5,93161,0
2009-03-02,7.27,7.37,6.75,6.88,97122,0
2009-03-03,6.79,7.05,6.67,6.72,131643,0
2009-03-04,6.86,8.19,6.86,7.77,210976,0
2009-03-05,7.53,7.87,6.96,7.08,96532,0
2009-03-06,7.2,7.6,6.98,7.31,125997,0
2009-03-09,7.19,7.59,6.93,7.01,63581,0
2009-03-10,7.4,8.01,7.29,7.98,136528,0
2009-03-11,8.63,8.67,7.23,7.35,113912,0
2009-03-12,7.33,8.5,7.27,8.33,151348,0
2009-03-13,8.25,8.3,7.75,7.88,67880,0
2009-03-16,7.84,7.96,7.42,7.42,96048,0
2009-03-17,7.44,8.24,7.25,8.21,70447,0
2009-03-18,8.17,8.48,7.53,8.34,119335,0
2009-03-19,8.52,9.15,8.43,8.5,149598,0
2009-03-20,8.6,8.89,8.03,8.04,92404,0
2009-03-23,8.29,9.44,8.18,9.44,96878,0
2009-03-24,9.29,9.46,8.75,8.82,101197,0
2009-03-25,8.94,9.25,8.53,9.03,96137,0
2009-03-26,9.08,9.36,8.88,9.27,94809,0
2009-03-27,9.03,9.24,8.85,8.98,61618,0
2009-03-30,8.65,8.67,8.2,8.56,100069,0
2009-03-31,8.88,9.12,8.68,9,106176,0
2009-04-01,8.74,9.25,8.51,9.02,70014,0
2009-04-02,9.41,10.07,9.12,10.04,165625,0
2009-04-03,10.06,10.55,9.66,10.5,107265,0
2009-04-06,10.29,10.29,9.54,9.85,194138,0
2009-04-07,9.6,9.97,9.33,9.43,153153,0
2009-04-08,9.57,9.7,8.92,9.15,205731,0
2009-04-09,9.58,9.85,9.31,9.59,230228,0
2009-04-13,9.4,9.6,9.2,9.41,214420,0
2009-04-14,9.26,9.49,9.05,9.33,187018,0
2009-04-15,9.15,9.4,9.15,9.34,109367,0
2009-04-16,9.61,9.61,9.32,9.48,299950,0
2009-04-17,9.53,9.65,9.25,9.52,339455,0
2009-04-20,9.18,9.27,8.85,9.1,316993,0
2009-04-21,9.2,10.3,9.2,9.97,238401,0
2009-04-22,9.83,10.45,9.55,10.14,215951,0
2009-04-23,10.21,10.45,9.62,9.88,299944,0
2009-04-24,9.23,10.29,9.23,10.12,158456,0
2009-04-27,9.73,9.96,9.55,9.69,155180,0
2009-04-28,9.61,10.12,9.52,9.78,87060,0
2009-04-29,9.42,10.6,9.42,10.27,195824,0
2009-04-30,10.1,10.53,9.8,9.98,157452,0
2009-05-01,9.98,10.45,9.95,10.39,89318,0
2009-05-04,10.43,11.12,10.37,11,152366,0
2009-05-05,11.07,11.13,10.43,10.98,130941,0
2009-05-06,11.17,11.9,10.78,11.6,139827,0
2009-05-07,12.34,12.34,10.51,10.85,183490,0
2009-05-08,11.58,13,11.49,12.91,297015,0
2009-05-11,12.53,12.89,12.46,12.73,120319,0
2009-05-12,12.76,13.24,12.3,12.89,84416,0
2009-05-13,12.69,12.94,11.15,11.51,151794,0
2009-05-14,11.5,12.3,11.3,11.67,122783,0
2009-05-15,11.62,12.24,11.59,11.82,75142,0
2009-05-18,12.02,13.04,11.98,12.95,249192,0
2009-05-19,12.77,13.82,12.76,13.25,212621,0
2009-05-20,13.34,14.19,13.18,13.23,123363,0
2009-05-21,12.86,13.1,12.17,12.5,247092,0
2009-05-22,12.76,13.38,12.56,12.67,188346,0
2009-05-26,12.44,13.9,12.24,13.89,240684,0
2009-05-27,13.85,14,13.7,13.8,136461,0
2009-05-28,13.9,14.25,13.45,14.15,150376,0
2009-05-29,14.27,14.86,13.9,14.86,121931,0
2009-06-01,15.35,15.75,15,15.26,169804,0
2009-06-02,15,15.49,14.93,15.41,173704,0
2009-06-03,15.25,15.25,13.59,14.15,201206,0
2009-06-04,14.28,14.99,14.12,14.85,218723,0
2009-06-05,14.29,15.25,14.29,14.61,210451,0
2009-06-08,14.26,14.76,13.76,13.82,269142,0
2009-06-09,14.02,14.98,14.02,14.57,165915,0
2009-06-10,15.43,15.52,14.64,15.47,230443,0
2009-06-11,15.53,15.92,15.49,15.67,249252,0
2009-06-12,15.53,15.96,15.03,15.91,160749,0
2009-06-15,15.59,15.59,15,15.23,169852,0
2009-06-16,15.49,15.49,14.19,14.38,230199,0
2009-06-17,14.08,14.69,13.25,14.32,268775,0
2009-06-18,14.32,14.58,13.89,14.01,120300,0
2009-06-19,14.24,14.68,13.71,13.79,132370,0
2009-06-22,13.99,13.99,12.26,12.48,225862,0
2009-06-23,12.72,12.98,12.16,12.37,191565,0
2009-06-24,12.67,13.19,12.54,12.62,219737,0
2009-06-25,12.54,13.2,12.54,13.05,160532,0
2009-06-26,12.98,13.57,12.76,13.54,505451,0
2009-06-29,13.6,13.74,13.22,13.32,194716,0
2009-06-30,13.29,13.5,13.02,13.3,110655,0
2009-07-01,13.49,13.66,12.84,13,100072,0
2009-07-02,12.81,12.99,11.54,11.8,210693,0
2009-07-06,11.66,11.79,11.2,11.64,117010,0
2009-07-07,11.68,11.68,11.15,11.28,166882,0
2009-07-08,11.25,11.46,10.99,11.02,181738,0
2009-07-09,11.18,11.25,10.85,10.97,180979,0
2009-07-10,10.85,11.1,10.75,10.98,102028,0
2009-07-13,11.15,11.4,10.65,11.36,116695,0
2009-07-14,11.39,12.08,11.39,11.9,64684,0
2009-07-15,12.03,12.42,11.98,12.28,90437,0
2009-07-16,12.35,12.54,11.93,12.25,127601,0
2009-07-17,12.26,12.71,12.11,12.53,188403,0
2009-07-20,12.61,12.94,12.38,12.82,123834,0
2009-07-21,12.88,13.29,12.85,13.26,116780,0
2009-07-22,13.2,13.39,12.76,13.2,94411,0
2009-07-23,13.15,13.61,13.01,13.28,77382,0
2009-07-24,13.16,13.32,12.73,13.32,64241,0
2009-07-27,13.25,13.5,12.7,13.14,80303,0
2009-07-28,12.96,13.63,12.96,13.44,110102,0
2009-07-29,13.26,13.44,13.05,13.37,133765,0
2009-07-30,13.67,14,13.55,13.68,91957,0
2009-07-31,13.62,14.05,13.6,13.79,72861,0
2009-08-03,14.01,14.19,13.86,14.16,120773,0
2009-08-04,14.05,14.18,13.99,14.06,77680,0
2009-08-05,14.01,14.01,13.71,13.85,111709,0
2009-08-06,13.98,13.98,13.18,13.2,144996,0
2009-08-07,13.85,14.15,13.5,13.74,233217,0
2009-08-10,13.53,13.81,13.51,13.8,172360,0
2009-08-11,13.75,13.88,13.2,13.3,145411,0
2009-08-12,13.3,13.93,13.2,13.53,892384,0
2009-08-13,13.68,14.02,13.29,13.84,75972,0
2009-08-14,13.85,13.88,13.33,13.49,80539,0
2009-08-17,13.26,13.3,12.81,13.1,121494,0
2009-08-18,13.17,13.55,13.15,13.34,94429,0
2009-08-19,13.12,13.9,13.12,13.65,54597,0
2009-08-20,13.64,14.15,13.5,14.05,103231,0
2009-08-21,14.15,14.98,14.12,14.84,201170,0
2009-08-24,14.91,15.1,14.73,14.87,100051,0
2009-08-25,14.94,14.95,14.25,14.69,78457,0
2009-08-26,14.61,14.68,14.28,14.58,36120,0
2009-08-27,14.61,14.61,13.5,14.31,80242,0
2009-08-28,14.46,14.46,14.03,14.33,47955,0
2009-08-31,14.09,14.32,13.83,14.29,80907,0
2009-09-01,14.11,14.65,13.62,13.73,87074,0
2009-09-02,13.7,14.18,13.63,13.78,61804,0
2009-09-03,14.02,14.46,13.6,14.42,126769,0
2009-09-04,14.42,14.56,14.01,14.48,67886,0
2009-09-08,14.74,14.95,14.49,14.68,83036,0
2009-09-09,14.71,15.65,14.68,15.26,153803,0
2009-09-10,15.36,15.36,14.73,15.29,54769,0
2009-09-11,15.45,15.96,15.29,15.62,97956,0
2009-09-14,15.53,16.1,15.36,16.02,71059,0
2009-09-15,16.12,16.7,16.02,16.43,82446,0
2009-09-16,16.51,17.4,16.03,17.34,141402,0
2009-09-17,17.43,17.83,16.55,16.83,100074,0
2009-09-18,16.94,16.94,16.53,16.66,141755,0
2009-09-21,16.46,17.59,16.06,17.26,143058,0
2009-09-22,17.43,17.75,17.15,17.61,66625,0
2009-09-23,17.56,17.95,17.05,17.41,191195,0
2009-09-24,17.49,17.7,16.89,17.53,150570,0
2009-09-25,17.49,17.66,17.28,17.59,99006,0
2009-09-28,17.67,18.01,17.3,18.01,95611,0
2009-09-29,18.09,18.12,17.17,17.84,152268,0
2009-09-30,17.66,17.93,17.5,17.62,137183,0
2009-10-01,17.51,17.54,17.11,17.15,132387,0
2009-10-02,16.95,17.47,16.63,17.31,102697,0
2009-10-05,17.48,17.68,17.19,17.54,75519,0
2009-10-06,17.76,18.45,17.67,18.3,123733,0
2009-10-07,18.27,18.6,18,18.32,65445,0
2009-10-08,17.46,18.83,17.46,18.28,127083,0
2009-10-09,18.36,18.93,18.25,18.81,71906,0
2009-10-12,19,19.5,18.98,19.16,73213,0
2009-10-13,19.15,19.21,18.22,18.55,66706,0
2009-10-14,18.96,19.2,18.78,18.91,112671,0
2009-10-15,18.79,19.15,18.79,18.94,40899,0
2009-10-16,18.81,18.97,18.72,18.74,75418,0
2009-10-19,18.94,19,18.63,18.75,49016,0
2009-10-20,18.88,19.01,18.7,18.97,52310,0
2009-10-21,18.79,19.31,18.75,18.76,83899,0
2009-10-22,18.76,19.25,18.67,19.12,70443,0
2009-10-23,19.17,19.25,18.75,18.77,71692,0
2009-10-26,18.47,19.19,18.06,18.18,111506,0
2009-10-27,18.2,18.69,18.2,18.48,76375,0
2009-10-28,18.49,18.68,17.47,17.54,130810,0
2009-10-29,17.78,18.15,17.55,17.97,95469,0
2009-10-30,17.97,17.97,16.73,16.87,97482,0
2009-11-02,16.99,17.04,15.73,16.36,108431,0
2009-11-03,16.16,16.77,15.84,16.58,85277,0
2009-11-04,16.67,17.02,16.29,16.32,48206,0
2009-11-05,16.5,17.5,16.4,17.42,72153,0
2009-11-06,17.25,18.29,17.25,17.69,86473,0
2009-11-09,17.86,18.91,17.86,18.21,102279,0
2009-11-10,18.01,18.36,17.54,17.79,39643,0
2009-11-11,18.11,18.6,17.92,18.09,38348,0
2009-11-12,18.06,18.26,17.16,17.18,56253,0
2009-11-13,17.15,17.21,16.75,17.11,125463,0
2009-11-16,17.29,17.29,16.96,17.11,125724,0
2009-11-17,17.04,17.11,16.88,16.91,86295,0
2009-11-18,16.88,16.96,16.6,16.7,83179,0
2009-11-19,16.57,16.62,16.24,16.4,115605,0
2009-11-20,16.4,16.81,16.39,16.7,83574,0
2009-11-23,17.07,17.81,17.02,17.69,199082,0
2009-11-24,17.58,17.97,17.48,17.93,189561,0
2009-11-25,18,18,17.56,17.75,73398,0
2009-11-27,16.86,17.44,16.83,17.15,64681,0
2009-11-30,17.12,17.52,16.98,17.49,141772,0
2009-12-01,17.66,17.87,17.48,17.81,153261,0
2009-12-02,17.8,18.25,17.51,18.08,146862,0
2009-12-03,18.2,18.25,17.71,17.84,186407,0
2009-12-04,18.31,18.35,17.48,18.33,85653,0
2009-12-07,18.32,18.52,18.23,18.3,72657,0
2009-12-08,18.14,18.29,17.81,17.95,58804,0
2009-12-09,17.94,17.95,17.52,17.83,124493,0
2009-12-10,17.89,18,17.28,17.58,102491,0
2009-12-11,17.68,17.72,17.27,17.68,41357,0
2009-12-14,18.27,18.27,17.7,17.93,49882,0
2009-12-15,17.93,18,17.72,17.88,86409,0
2009-12-16,17.85,18.17,17.53,17.78,140166,0
2009-12-17,17.65,17.84,17.5,17.68,27834,0
2009-12-18,17.68,17.99,17.55,17.71,109673,0
2009-12-21,17.81,18.15,17.81,18.15,57565,0
2009-12-22,18.13,18.46,17.76,18.4,80993,0
2009-12-23,18.5,19.02,18.15,18.87,80280,0
2009-12-24,18.8,18.95,18.73,18.9,14904,0
2009-12-28,18.94,19.23,18.84,19.12,72169,0
2009-12-29,19.1,19.22,18.89,19.18,52956,0
2009-12-30,19.11,19.16,18.7,19.08,54435,0
2009-12-31,19.08,19.22,18.81,18.85,26101,0
2010-01-04,19.22,19.5,18.88,19.25,80073,0
2010-01-05,19.12,19.43,18.96,19.38,74311,0
2010-01-06,19.4,19.72,19.24,19.52,77205,0
2010-01-07,19.55,19.99,19.44,19.86,95591,0
2010-01-08,19.73,20,19.73,20,90528,0
2010-01-11,20.01,20.13,19.86,20.03,54756,0
2010-01-12,19.86,20.07,19.6,20.02,71589,0
2010-01-13,20.08,20.5,19.9,20.45,59810,0
2010-01-14,20.43,20.45,19.95,19.96,106149,0
2010-01-15,20.02,20.02,19.7,19.9,203287,0
2010-01-19,19.94,20.12,19.91,19.94,86536,0
2010-01-20,19.78,19.78,18.67,19.19,89845,0
2010-01-21,19.19,19.36,17.5,17.5,240331,0
2010-01-22,17.49,17.6,16.66,16.98,206782,0
2010-01-25,17.16,17.38,16.99,17,95692,0
2010-01-26,16.83,17.05,16.55,16.66,50423,0
2010-01-27,16.53,16.94,16.32,16.91,55089,0
2010-01-28,17,17,16.28,16.3,47050,0
2010-01-29,16.36,16.74,15.71,15.71,76437,0
2010-02-01,15.82,16.4,15.82,16.33,77801,0
2010-02-02,16.35,16.6,16.18,16.38,63310,0
2010-02-03,16.36,16.54,16,16.4,70213,0
2010-02-04,16.22,16.22,15.12,15.23,168269,0
2010-02-05,15.22,15.22,14.31,14.66,334330,0
2010-02-08,14.67,14.67,14.23,14.26,102287,0
2010-02-09,14.67,14.84,14.07,14.56,195619,0
2010-02-10,14.52,14.55,14.1,14.3,71567,0
2010-02-11,14.27,14.66,14.1,14.58,79986,0
2010-02-12,14.4,14.66,14.33,14.44,192294,0
2010-02-16,14.55,14.82,14.45,14.79,110466,0
2010-02-17,14.84,15.2,14.72,15.18,66658,0
2010-02-18,15.19,15.51,15.19,15.47,59589,0
2010-02-19,15.45,15.63,15.23,15.37,60292,0
2010-02-22,15.41,15.74,15.29,15.52,54984,0
2010-02-23,15.52,15.81,15.23,15.29,49741,0
2010-02-24,15.32,15.65,15.2,15.56,33880,0
2010-02-25,15.22,15.71,15,15.7,27699,0
2010-02-26,15.67,15.76,15.2,15.32,24383,0
2010-03-01,15.5,16.04,15.37,16.04,49681,0
2010-03-02,16.07,17,16.07,16.47,174144,0
2010-03-03,16.47,16.66,16.17,16.48,86456,0
2010-03-04,16.18,16.18,15.3,15.51,205087,0
2010-03-05,15.62,15.91,15.38,15.8,114501,0
2010-03-08,15.69,15.97,15.6,15.87,73384,0
2010-03-09,15.84,16.45,15.83,16.21,61319,0
2010-03-10,16.15,16.72,16.05,16.48,55996,0
2010-03-11,16.39,16.49,15.92,16.43,58966,0
2010-03-12,16.49,16.49,16,16.16,42876,0
2010-03-15,16.24,16.24,15.22,15.55,76224,0
2010-03-16,15.59,16.09,15.37,16.07,42603,0
2010-03-17,16.08,16.39,16.08,16.14,38053,0
2010-03-18,16.06,16.34,15.91,16.12,37780,0
2010-03-19,16.27,16.65,16.08,16.55,144559,0
2010-03-22,16.4,16.45,16.09,16.45,55342,0
2010-03-23,16.4,16.9,16.33,16.74,67952,0
2010-03-24,16.58,16.79,16.03,16.09,50139,0
2010-03-25,16.32,16.53,15.77,15.78,98175,0
2010-03-26,15.83,16.27,15.29,15.41,83774,0
2010-03-29,15.52,15.8,15.36,15.58,84865,0
2010-03-30,15.53,15.91,15.39,15.61,77315,0
2010-03-31,15.48,16.1,15.45,15.87,117110,0
2010-04-01,15.96,16.3,15.72,16.22,70987,0
2010-04-05,16,16.56,15.59,16.56,91354,0
2010-04-06,16.59,17.17,16.43,17.03,65047,0
2010-04-07,16.93,17.45,16.93,17.26,133455,0
2010-04-08,17.17,17.49,16.98,17.34,111918,0
2010-04-09,17.29,17.5,17.01,17.31,68147,0
2010-04-12,17.27,17.5,17.22,17.46,84632,0
2010-04-13,17.46,17.59,17.12,17.53,56342,0
2010-04-14,17.6,17.98,17.38,17.94,59311,0
2010-04-15,17.95,18.04,17.65,18.01,54583,0
2010-04-16,17.97,17.97,16.84,17.39,114534,0
2010-04-19,17.2,17.52,16.71,17.41,60146,0
2010-04-20,17.46,18.05,17.39,17.8,104761,0
2010-04-21,17.77,17.8,17.21,17.48,101726,0
2010-04-22,17.19,17.72,16.94,17.65,118961,0
2010-04-23,17.63,18.62,17.55,18.56,134964,0
2010-04-26,18.62,18.85,18.11,18.56,103728,0
2010-04-27,18.36,18.73,17.97,18.22,114519,0
2010-04-28,18.34,18.36,18.01,18.15,43725,0
2010-04-29,18.29,18.36,17.8,18.2,160741,0
2010-04-30,18.17,18.27,17.84,17.93,225428,0
2010-05-03,17.99,18.33,17.93,18.2,96510,0
2010-05-04,17.81,18.47,17.76,18.07,165292,0
2010-05-05,17.82,18.21,17.56,18,259980,0
2010-05-06,17.8,18.19,15.51,16.51,160645,0
2010-05-07,16.66,16.66,15.25,15.36,193490,0
2010-05-10,16.74,17.46,16.05,17.35,177462,0
2010-05-11,17.03,17.87,17.03,17.53,118017,0
2010-05-12,17.64,17.98,17.43,17.49,99443,0
2010-05-13,17.47,17.6,17.17,17.35,75780,0
2010-05-14,16.99,17.1,16.43,17.01,53059,0
2010-05-17,17.17,17.5,16.51,17.03,65850,0
2010-05-18,17.4,17.45,16.71,16.76,81593,0
2010-05-19,16.61,16.75,15.9,16.3,78751,0
2010-05-20,15.72,16.3,15.5,16,152439,0
2010-05-21,15.64,16.3,15.55,16.15,123933,0
2010-05-24,16.01,16.2,15.79,15.88,87420,0
2010-05-25,15.35,15.57,14.86,15.53,137272,0
2010-05-26,15.6,16.47,15.6,15.82,82566,0
2010-05-27,16.29,16.94,16.09,16.86,92254,0
2010-05-28,16.74,16.88,16.02,16.06,82074,0
2010-06-01,15.8,16.1,14.95,14.95,133241,0
2010-06-02,15.17,15.78,14.99,15.73,140560,0
2010-06-03,15.7,16.33,15.27,16.17,95833,0
2010-06-04,15.56,15.85,14.75,15.09,181174,0
2010-06-07,15.14,15.5,14.85,14.97,88956,0
2010-06-08,15.01,15.36,14.81,15.27,109857,0
2010-06-09,15.38,15.88,14.85,14.98,75134,0
2010-06-10,15.36,16.07,15.24,16.07,66831,0
2010-06-11,15.84,16.48,15.78,16.47,77316,0
2010-06-14,16.76,17,16.32,16.36,130835,0
2010-06-15,16.5,17.3,16.44,17.25,114886,0
2010-06-16,16.99,17.31,16.84,16.86,45902,0
2010-06-17,17,17.25,16.64,17.1,58742,0
2010-06-18,17.2,17.59,17,17.54,61714,0
2010-06-21,17.79,17.95,16.45,16.67,82716,0
2010-06-22,16.7,16.99,16.1,16.18,72008,0
2010-06-23,16.1,16.35,15.98,16.18,75474,0
2010-06-24,16.02,16.22,15.54,15.55,52895,0
2010-06-25,15.49,16.91,15.34,16.74,260644,0
2010-06-28,16.64,16.69,16.03,16.16,116265,0
2010-06-29,15.85,15.91,14.86,15.14,178307,0
2010-06-30,15.15,15.61,15,15.13,59612,0
2010-07-01,15.11,15.11,14.25,14.66,155641,0
2010-07-02,14.76,14.81,14.13,14.41,123026,0
2010-07-06,14.76,15,14.2,14.43,65377,0
2010-07-07,14.45,15.1,14.26,15.09,80538,0
2010-07-08,15.36,15.48,14.86,15.43,89563,0
2010-07-09,15.44,15.62,15.22,15.49,50874,0
2010-07-12,15.46,15.59,14.77,14.83,78179,0
2010-07-13,15.04,15.47,14.81,15.36,97912,0
2010-07-14,15.22,15.39,14.87,15.28,89276,0
2010-07-15,15.26,15.34,14.63,15.17,74325,0
2010-07-16,15,15,14.61,14.76,99570,0
2010-07-19,14.84,15.12,14.56,15.11,85824,0
2010-07-20,14.83,15.67,14.72,15.64,68271,0
2010-07-21,15.76,15.82,15.01,15.08,53588,0
2010-07-22,15.33,15.85,15.33,15.66,79301,0
2010-07-23,15.52,16.12,15.22,16.04,62837,0
2010-07-26,16.07,16.49,16.07,16.4,89088,0
2010-07-27,16.67,16.67,15.9,16,46543,0
2010-07-28,15.87,16.04,15.46,15.76,52620,0
2010-07-29,16,16.61,15.8,16.42,81436,0
2010-07-30,16.05,16.75,15.94,16.55,43558,0
2010-08-02,16.9,17.08,16.55,16.57,48852,0
2010-08-03,16.52,16.84,16.1,16.42,50828,0
2010-08-04,16.51,17.01,16.51,16.97,70288,0
2010-08-05,16.84,16.84,15.69,15.7,57931,0
2010-08-06,15.41,15.85,14.75,15.17,86230,0
2010-08-09,15.36,15.36,14.95,15.2,46913,0
2010-08-10,15,15.05,14.46,14.77,84872,0
2010-08-11,14.26,14.41,14.09,14.37,128256,0
2010-08-12,14.03,14.29,13.81,14.2,80163,0
2010-08-13,14.09,14.4,14.08,14.17,76083,0
2010-08-16,14.1,14.44,13.92,14.32,39286,0
2010-08-17,14.57,14.89,14.33,14.58,82204,0
2010-08-18,14.6,14.6,14.11,14.34,116242,0
2010-08-19,14.33,14.33,14,14.05,129034,0
2010-08-20,13.99,14.2,13.78,13.96,65507,0
2010-08-23,14.1,14.16,13.93,14.06,65098,0
2010-08-24,13.76,14.24,13.75,13.93,37671,0
2010-08-25,13.76,14.18,13.75,14.17,45950,0
2010-08-26,14.25,14.25,13.86,14.05,63035,0
2010-08-27,14.09,14.65,13.91,14.62,54939,0
2010-08-30,14.38,14.59,14.1,14.12,31380,0
2010-08-31,14.05,14.3,13.94,14.2,36913,0
2010-09-01,14.45,14.99,14.35,14.99,57108,0
2010-09-02,14.92,15.04,14.68,14.89,24171,0
2010-09-03,15.07,15.22,14.7,14.89,33498,0
2010-09-07,14.76,14.76,14.4,14.47,32657,0
2010-09-08,14.52,14.88,14.52,14.76,33892,0
2010-09-09,15,15.29,14.73,14.8,51292,0
2010-09-10,14.83,15.17,14.76,14.83,54200,0
2010-09-13,15.05,15.23,14.94,15.18,34641,0
2010-09-14,15.17,15.17,14.82,14.98,37949,0
2010-09-15,14.88,15.1,14.65,15.07,37973,0
2010-09-16,15,15,14.43,14.63,35493,0
2010-09-17,14.75,14.82,14.35,14.77,39944,0
2010-09-20,14.77,15.11,14.67,15.09,49336,0
2010-09-21,15.03,15.11,14.77,14.8,21925,0
2010-09-22,14.75,14.96,14.51,14.65,30783,0
2010-09-23,14.5,14.85,14.33,14.47,35129,0
2010-09-24,14.8,14.89,14.6,14.88,34231,0
2010-09-27,14.88,14.89,14.47,14.5,19621,0
2010-09-28,14.59,14.8,14.27,14.77,27350,0
2010-09-29,14.66,15.12,14.61,14.82,54055,0
2010-09-30,14.91,14.98,14.47,14.77,68439,0
2010-10-01,14.82,15.03,14.52,14.94,60441,0
2010-10-04,14.93,15.03,14.43,14.64,55805,0
2010-10-05,14.8,15,14.6,14.98,62225,0
2010-10-06,14.9,15.09,14.88,14.9,50648,0
2010-10-07,15.02,15.03,14.78,14.8,37627,0
2010-10-08,14.9,15.35,14.87,15.23,41048,0
2010-10-11,15.17,15.88,15.17,15.78,40137,0
2010-10-12,15.77,15.88,15.31,15.73,29613,0
2010-10-13,15.79,16.22,15.66,16.1,40654,0
2010-10-14,16.12,16.29,15.9,16.26,24737,0
2010-10-15,16.6,16.6,15.99,16.03,45977,0
2010-10-18,16.02,16.21,15.9,16.2,17540,0
2010-10-19,15.91,16.11,15.5,15.57,47408,0
2010-10-20,15.63,16.02,15.63,15.84,18467,0
2010-10-21,15.91,16.02,15.31,15.46,39911,0
2010-10-22,15.59,15.84,15.54,15.82,35680,0
2010-10-25,15.9,16.06,15.51,15.56,23461,0
2010-10-26,15.45,15.99,15.34,15.95,31188,0
2010-10-27,15.77,15.94,15.52,15.78,29541,0
2010-10-28,15.98,15.98,15.46,15.59,30715,0
2010-10-29,15.57,15.81,15.55,15.75,23707,0
2010-11-01,15.86,15.86,14.99,15.26,42607,0
2010-11-02,15.52,15.57,15.33,15.4,51277,0
2010-11-03,15.5,15.59,14.95,15.37,25931,0
2010-11-04,15.77,15.84,15.58,15.75,53222,0
2010-11-05,15.6,15.88,15.48,15.74,63711,0
2010-11-08,15.66,15.99,15.58,15.95,33756,0
2010-11-09,16,16.46,15.88,16.26,117416,0
2010-11-10,16.32,16.99,16.2,16.97,81723,0
2010-11-11,16.78,16.94,16.49,16.64,24725,0
2010-11-12,16.38,16.68,16.37,16.62,21012,0
2010-11-15,16.77,16.89,16.47,16.64,17457,0
2010-11-16,16.42,16.44,15.71,15.98,41444,0
2010-11-17,16.08,16.33,15.88,16.17,24470,0
2010-11-18,16.46,16.58,16.29,16.32,89982,0
2010-11-19,16.37,16.61,16.15,16.45,34990,0
2010-11-22,16.3,16.42,15.93,16.37,21760,0
2010-11-23,16.21,16.21,15.75,16,22204,0
2010-11-24,16.22,16.44,16.08,16.2,25537,0
2010-11-26,16.1,16.23,16.09,16.1,3077,0
2010-11-29,16.02,16.54,15.95,16.48,38885,0
2010-11-30,16.28,16.53,16.28,16.45,44190,0
2010-12-01,16.85,16.85,16.4,16.47,50530,0
2010-12-02,16.4,16.51,16.3,16.45,20406,0
2010-12-03,16.41,16.6,15.83,15.94,49282,0
2010-12-06,16.12,16.63,16.01,16.16,206837,0
2010-12-07,16.65,17.54,16.64,17.32,248457,0
2010-12-08,17.49,18.15,17.49,18.1,111526,0
2010-12-09,18.35,18.35,17.42,17.67,96933,0
2010-12-10,17.54,18,17.5,18,34374,0
2010-12-13,18.17,18.47,17.51,17.54,67664,0
2010-12-14,17.61,17.9,17.57,17.64,33334,0
2010-12-15,17.66,17.86,17.29,17.45,39449,0
2010-12-16,17.46,18.1,17.31,18.08,36762,0
2010-12-17,18,18.33,17.98,18.25,44447,0
2010-12-20,18.44,18.95,18.3,18.76,80565,0
2010-12-21,19,19.51,19,19.08,126161,0
2010-12-22,19.22,19.49,19.1,19.15,57250,0
2010-12-23,19.25,19.63,19.2,19.2,105287,0
2010-12-27,19.18,19.34,19.06,19.28,26907,0
2010-12-28,19.37,19.86,19.28,19.72,46797,0
2010-12-29,19.79,19.85,19.29,19.32,36613,0
2010-12-30,19.25,19.48,19.2,19.21,31285,0
2010-12-31,19.15,19.16,18.9,18.91,37533,0
2011-01-03,19,19.34,18.58,18.81,96222,0
2011-01-04,18.81,18.81,17.88,18.07,123903,0
2011-01-05,18.1,18.17,17.71,18.1,53912,0
2011-01-06,18.13,18.17,17.5,17.55,76660,0
2011-01-07,17.65,17.75,17.5,17.74,81143,0
2011-01-10,17.74,17.89,17.53,17.77,56240,0
2011-01-11,17.92,18.16,17.7,17.84,70121,0
2011-01-12,18.05,18.8,17.75,18.79,344066,0
2011-01-13,18.73,18.98,18.71,18.81,34136,0
2011-01-14,18.77,18.96,18.7,18.94,32910,0
2011-01-18,18.91,18.91,18.7,18.7,40870,0
2011-01-19,18.71,18.71,18.15,18.31,55372,0
2011-01-20,18.13,18.21,17.85,18.01,149248,0
2011-01-21,18.24,18.27,17.57,17.6,35943,0
2011-01-24,17.58,17.9,17.52,17.81,34277,0
2011-01-25,17.82,17.92,17.69,17.89,30579,0
2011-01-26,17.95,18.43,17.95,18.25,31438,0
2011-01-27,18.28,18.47,18.07,18.15,23546,0
2011-01-28,18.04,18.06,17.51,17.57,60382,0
2011-01-31,17.64,18.11,17.64,17.86,35719,0
2011-02-01,18.09,18.25,17.82,18.08,65000,0
2011-02-02,18.11,18.16,17.9,18,24661,0
2011-02-03,18,18,17.51,17.98,35514,0
2011-02-04,17.93,18,17.75,17.9,71999,0
2011-02-07,17.91,18.23,17.9,17.99,46732,0
2011-02-08,17.93,18.23,17.87,18.23,105334,0
2011-02-09,18.23,18.31,17.92,18.1,49124,0
2011-02-10,18.03,18.27,17.93,18.19,42902,0
2011-02-11,18.15,18.28,17.98,18.06,46149,0
2011-02-14,18.01,18.5,18,18.06,38295,0
2011-02-15,18.07,18.21,17.96,17.99,42949,0
2011-02-16,18.14,18.25,18,18.24,37997,0
2011-02-18,18.46,18.63,18.31,18.47,25574,0
2011-02-22,18.4,18.56,18.31,18.5,58271,0
2011-02-23,18.56,19,18.53,18.55,58584,0
2011-02-24,18.6,18.77,18.47,18.66,46231,0
2011-02-25,18.68,19.31,18.68,19.3,62954,0
2011-02-28,19.43,19.5,19,19.34,156267,0
2011-03-01,19.45,19.45,18.68,19,76936,0
2011-03-02,19.2,19.36,18.57,19.14,92662,0
2011-03-03,19.28,19.4,18.3,18.39,191433,0
2011-03-04,18.32,18.32,17.5,17.61,131178,0
2011-03-07,17.66,17.9,17.51,17.78,75965,0
2011-03-08,17.69,17.81,17.51,17.75,61881,0
2011-03-09,17.79,17.96,17.62,17.62,33739,0
2011-03-10,17.5,17.52,16.32,16.36,119453,0
2011-03-11,16.25,16.5,16.11,16.37,72017,0
2011-03-14,16.35,16.47,15.82,16.21,79749,0
2011-03-15,15.68,15.99,14.18,15.85,189000,0
2011-03-16,15.87,16.2,15.74,15.99,101312,0
2011-03-17,16.4,16.94,16.24,16.62,63389,0
2011-03-18,16.83,17.26,16.68,16.9,129876,0
2011-03-21,17.24,17.9,17.15,17.9,81841,0
2011-03-22,17.97,18,17.31,17.95,82296,0
2011-03-23,17.93,18.16,17.55,17.86,101956,0
2011-03-24,17.86,17.98,17.38,17.78,28765,0
2011-03-25,17.74,18.18,17.65,17.74,59358,0
2011-03-28,17.75,18.02,17.5,17.5,35813,0
2011-03-29,17.57,17.98,17.49,17.89,19373,0
2011-03-30,17.83,17.95,17.58,17.65,29980,0
2011-03-31,17.67,17.88,17.65,17.76,70694,0
2011-04-01,17.81,18,17.7,17.83,76857,0
2011-04-04,17.97,18.1,17.65,18.03,86155,0
2011-04-05,18.03,18.45,17.94,18.38,75402,0
2011-04-06,18.54,18.54,17.22,17.28,215595,0
2011-04-07,17.32,17.4,16.35,16.71,157233,0
2011-04-08,16.83,17.36,16.79,17.09,83151,0
2011-04-11,17.12,17.67,17.01,17.41,131947,0
2011-04-12,17.33,17.79,17.1,17.46,114495,0
2011-04-13,17.63,17.8,16.88,17.28,53862,0
2011-04-14,17.16,17.79,17.15,17.77,45210,0
2011-04-15,17.73,18.04,17.67,17.99,136826,0
2011-04-18,17.78,18.12,17.73,18.1,52378,0
2011-04-19,18.12,18.18,17.97,18.12,71726,0
2011-04-20,18.26,18.41,18.05,18.12,54386,0
2011-04-21,18.28,18.45,18,18.41,53682,0
2011-04-25,18.31,18.36,17.83,18.05,105190,0
2011-04-26,18.13,18.67,18.07,18.48,41089,0
2011-04-27,18.54,18.54,17.98,18.01,73045,0
2011-04-28,18,18.16,17.96,18.02,51807,0
2011-04-29,18.07,18.07,17.94,18.03,59542,0
2011-05-02,18.1,18.12,17.57,17.62,92107,0
2011-05-03,17.62,18,17.62,17.82,82016,0
2011-05-04,17.85,17.99,17.5,17.87,70815,0
2011-05-05,17.66,18,17.5,17.71,96878,0
2011-05-06,17.97,18.15,17.06,17.17,161650,0
2011-05-09,17.34,17.52,17,17.28,58788,0
2011-05-10,17.55,18.21,17.33,18,362436,0
2011-05-11,17.93,18.16,17.09,17.48,112099,0
2011-05-12,17.38,17.61,17.01,17.37,53973,0
2011-05-13,17.46,17.47,17.01,17.19,31515,0
2011-05-16,17.1,17.46,17,17.01,55389,0
2011-05-17,16.99,17.25,16.34,16.69,114629,0
2011-05-18,16.87,17.47,16.76,17.41,33356,0
2011-05-19,17.38,17.5,16.83,17.11,44724,0
2011-05-20,17.01,17.12,16.85,17.09,48815,0
2011-05-23,16.83,16.85,16.6,16.71,20466,0
2011-05-24,16.83,16.92,16.72,16.78,58787,0
2011-05-25,16.7,17.12,16.66,16.97,29172,0
2011-05-26,16.93,17.01,16.61,16.97,30394,0
2011-05-27,17,17.42,16.8,17.41,38302,0
2011-05-31,17.65,18,17.51,18,57420,0
2011-06-01,17.98,17.98,16.8,16.8,64457,0
2011-06-02,16.77,17.06,16.71,16.78,15327,0
2011-06-03,16.69,17.16,16.66,16.73,53326,0
2011-06-06,16.72,16.79,16.36,16.38,34547,0
2011-06-07,16.51,16.52,15.83,16.03,82389,0
2011-06-08,15.92,16.43,15.85,16.4,72218,0
2011-06-09,16.45,16.75,16.32,16.36,29642,0
2011-06-10,16.24,16.37,15.83,16.23,65343,0
2011-06-13,16.27,16.37,15.02,15.62,170152,0
2011-06-14,15.71,16.04,15.64,15.7,45033,0
2011-06-15,15.5,15.65,15.08,15.25,54781,0
2011-06-16,15.29,15.51,14.95,15.19,48308,0
2011-06-17,15.22,15.32,15.09,15.19,86102,0
2011-06-20,15.13,15.25,14.97,15.02,50683,0
2011-06-21,15.15,15.27,15.01,15.19,52306,0
2011-06-22,15.13,15.27,14.93,15.21,71471,0
2011-06-23,14.97,15.2,14.79,15.2,80173,0
2011-06-24,15.2,15.2,14.42,14.45,154975,0
2011-06-27,14.46,15.09,14.39,15.09,162856,0
2011-06-28,15.16,15.83,15.16,15.75,53685,0
2011-06-29,15.82,16.18,15.59,15.93,40769,0
2011-06-30,15.95,16.42,15.92,16.16,40797,0
2011-07-01,16.16,16.87,16.16,16.8,82782,0
2011-07-05,16.79,16.85,16.53,16.71,60373,0
2011-07-06,16.62,16.81,16.09,16.78,55866,0
2011-07-07,16.95,17.22,16.72,17,57619,0
2011-07-08,16.7,16.95,16.64,16.87,15594,0
2011-07-11,16.65,16.75,16.43,16.67,25651,0
2011-07-12,16.57,16.84,16.56,16.58,23870,0
2011-07-13,16.68,17.06,16.46,16.65,72987,0
2011-07-14,16.72,17.03,16.54,16.63,40607,0
2011-07-15,16.75,17.02,16.67,17,84395,0
2011-07-18,16.91,17.01,16.73,16.75,19872,0
2011-07-19,16.9,17.03,16.71,16.97,53135,0
2011-07-20,16.99,17,16.75,16.89,20950,0
2011-07-21,16.95,17.09,16.85,16.99,51666,0
2011-07-22,17.02,17.02,16.84,16.85,8983,0
2011-07-25,16.65,16.92,16.46,16.47,26515,0
2011-07-26,16.41,16.41,15.65,16.01,82632,0
2011-07-27,15.95,15.95,15.36,15.43,97784,0
2011-07-28,15.4,15.88,15.29,15.6,32572,0
2011-07-29,15.44,16.21,15.44,15.91,55846,0
2011-08-01,16.12,16.22,15.64,15.81,55034,0
2011-08-02,15.66,16.03,15.35,15.37,53152,0
2011-08-03,15.37,15.99,14.9,15.92,110823,0
2011-08-04,15.59,15.59,14.59,14.61,92824,0
2011-08-05,14.76,14.9,14.01,14.29,64247,0
2011-08-08,13.65,14.1,13,13,133832,0
2011-08-09,13.28,14.55,13.09,14.24,111136,0
2011-08-10,14.02,14.02,13,13.03,106870,0
2011-08-11,13.13,13.8,12.72,13.46,69616,0
2011-08-12,13.43,13.55,12.89,13.31,72420,0
2011-08-15,13.54,13.95,13.43,13.79,45953,0
2011-08-16,13.56,13.76,13.15,13.54,84011,0
2011-08-17,13.64,13.99,13.34,13.44,43569,0
2011-08-18,13,13.03,12.7,12.82,86878,0
2011-08-19,12.56,12.94,12.43,12.7,66212,0
2011-08-22,13.02,13.02,12.33,12.35,60536,0
2011-08-23,12.39,12.99,12.19,12.97,50869,0
2011-08-24,12.9,13.2,12.8,13,61553,0
2011-08-25,13.1,13.12,12.51,12.66,52461,0
2011-08-26,12.59,12.87,12.4,12.82,42083,0
2011-08-29,13.03,13.5,12.88,13.46,53002,0
2011-08-30,13.4,13.68,12.98,13.49,81006,0
2011-08-31,13.5,13.5,12.77,12.99,171960,0
2011-09-01,13.03,13.35,12.8,12.83,57053,0
2011-09-02,12.67,12.86,12.56,12.72,58892,0
2011-09-06,12.34,12.66,12.25,12.54,67103,0
2011-09-07,12.81,13.11,12.72,13.05,102181,0
2011-09-08,12.93,13.2,12.79,12.9,46477,0
2011-09-09,12.69,12.87,12.41,12.47,42651,0
2011-09-12,12.32,12.66,12.26,12.59,36517,0
2011-09-13,12.63,12.94,12.44,12.76,30234,0
2011-09-14,12.85,13.11,12.5,12.99,52958,0
2011-09-15,13.09,13.25,12.94,13.15,22786,0
2011-09-16,13.39,13.39,12.71,13.06,56740,0
2011-09-19,12.76,12.88,12.27,12.56,28330,0
2011-09-20,12.55,12.75,12.28,12.31,65375,0
2011-09-21,12.34,12.57,11.97,12,87212,0
2011-09-22,11.1,11.55,10.92,11.15,111545,0
2011-09-23,11.08,11.39,10.98,11.23,46810,0
2011-09-26,11.35,11.42,11.02,11.42,68947,0
2011-09-27,11.71,12.84,11.68,12.76,99519,0
2011-09-28,12.79,13.24,12.51,12.74,119538,0
2011-09-29,13.16,13.2,12.71,13.04,54128,0
2011-09-30,12.78,13.42,12.64,12.83,68373,0
2011-10-03,12.63,12.88,12.12,12.13,72019,0
2011-10-04,11.98,13.91,11.66,13.6,101323,0
2011-10-05,13.58,13.74,13.2,13.62,81139,0
2011-10-06,13.52,13.57,12.87,13.17,37055,0
2011-10-07,13.17,13.18,12.63,12.74,32344,0
2011-10-10,12.98,13.26,12.89,13.26,42772,0
2011-10-11,13.12,13.77,13.12,13.45,67581,0
2011-10-12,13.5,14,13.5,13.9,68104,0
2011-10-13,13.73,14.4,13.5,14.3,45706,0
2011-10-14,14.49,14.68,14.17,14.61,65089,0
2011-10-17,14.65,14.7,13.7,13.79,57684,0
2011-10-18,13.94,14.47,13.61,14.15,58912,0
2011-10-19,14.15,14.15,13.52,13.55,32761,0
2011-10-20,13.59,14.01,12.94,13.89,75532,0
2011-10-21,14.14,14.2,13.36,13.58,28081,0
2011-10-24,13.57,14.11,13.55,14.07,44017,0
2011-10-25,14.01,14.01,13.31,13.33,29785,0
2011-10-26,13.64,14.1,12.9,13.99,52327,0
2011-10-27,13.96,15.1,13.96,15.02,97299,0
2011-10-28,14.89,15.28,14.89,15.18,42305,0
2011-10-31,14.93,14.93,13.72,13.76,69573,0
2011-11-01,13.91,13.91,12.8,13.19,125189,0
2011-11-02,13.44,13.52,13.19,13.35,47139,0
2011-11-03,13.58,14.11,13.23,14.07,38015,0
2011-11-04,13.94,13.94,13.32,13.62,25081,0
2011-11-07,13.56,13.75,13.07,13.46,25859,0
2011-11-08,13.46,14.27,13.29,14.22,45764,0
2011-11-09,13.72,14.03,13.33,13.35,62046,0
2011-11-10,13.55,13.64,13.25,13.38,33641,0
2011-11-11,13.51,13.99,13.3,13.95,41731,0
2011-11-14,13.76,13.76,13.29,13.51,48108,0
2011-11-15,13.41,14.37,13.41,14.17,50925,0
2011-11-16,13.97,14.61,13.85,13.89,61640,0
2011-11-17,13.89,14.17,13.68,13.89,51623,0
2011-11-18,13.88,14.13,13.65,13.73,41422,0
2011-11-21,13.44,13.65,13.24,13.48,66219,0
2011-11-22,13.5,13.61,13.23,13.24,35672,0
2011-11-23,13.07,13.08,12.5,12.63,45134,0
2011-11-25,12.4,12.62,12.15,12.21,33268,0
2011-11-28,12.67,13.02,12.46,12.62,54867,0
2011-11-29,12.62,12.73,12.42,12.48,40499,0
2011-11-30,13.06,13.75,12.88,13.71,77971,0
2011-12-01,13.67,13.74,13.07,13.09,59759,0
2011-12-02,13.34,13.54,13.18,13.43,35061,0
2011-12-05,13.67,13.75,13.51,13.75,45935,0
2011-12-06,13.69,14.41,13.64,14.32,71781,0
2011-12-07,14.17,14.25,13.7,14.17,41809,0
2011-12-08,13.97,14.11,13.45,13.47,40524,0
2011-12-09,13.54,14.15,13.52,14.03,50990,0
2011-12-12,13.81,13.95,13.4,13.85,113286,0
2011-12-13,13.96,14.13,13.52,13.7,70798,0
2011-12-14,13.5,14.36,13.5,14.08,87363,0
2011-12-15,14.2,14.28,13.92,14.1,56880,0
2011-12-16,14.45,14.73,13.99,14.49,62067,0
2011-12-19,14.59,14.68,14.12,14.17,32260,0
2011-12-20,14.57,15.21,14.51,15.15,82518,0
2011-12-21,15.07,15.07,14.26,14.91,39983,0
2011-12-22,14.95,15,14.53,14.57,32874,0
2011-12-23,14.6,14.63,14.3,14.6,30957,0
2011-12-27,14.6,14.6,14.32,14.51,21857,0
2011-12-28,14.43,14.43,14.1,14.18,27193,0
2011-12-29,14.21,14.61,14.08,14.23,45861,0
2011-12-30,14.21,14.54,14,14.46,31956,0
2012-01-03,14.85,14.95,14.39,14.89,28693,0
2012-01-04,14.56,14.76,14.28,14.57,34346,0
2012-01-05,14.43,14.56,14.28,14.41,70633,0
2012-01-06,14.47,14.83,14.28,14.6,43213,0
2012-01-09,14.55,14.67,14.13,14.25,68364,0
2012-01-10,14.54,14.57,14.27,14.54,29603,0
2012-01-11,14.47,14.93,14.23,14.63,66371,0
2012-01-12,14.57,14.72,14.34,14.6,30007,0
2012-01-13,14.39,14.55,14.23,14.48,40217,0
2012-01-17,14.6,14.73,14.37,14.55,39007,0
2012-01-18,14.45,14.9,14.35,14.86,51353,0
2012-01-19,14.95,14.95,14.71,14.85,28554,0
2012-01-20,14.87,14.97,14.55,14.7,35480,0
2012-01-23,14.74,14.74,14.37,14.48,31743,0
2012-01-24,14.18,14.38,13.87,14.29,128804,0
2012-01-25,14.29,14.95,14.14,14.89,46201,0
2012-01-26,14.88,14.9,14.56,14.7,111716,0
2012-01-27,14.49,14.79,14.49,14.7,39900,0
2012-01-30,14.49,14.61,14.09,14.19,75080,0
2012-01-31,14.25,14.25,13.5,13.79,96169,0
2012-02-01,13.85,14.37,13.56,14.25,67370,0
2012-02-02,14.24,14.46,14.22,14.33,32567,0
2012-02-03,14.61,15.02,14.47,14.91,84223,0
2012-02-06,14.76,14.78,14.38,14.57,62901,0
2012-02-07,14.49,14.49,14.32,14.38,40356,0
2012-02-08,14.4,14.64,14.2,14.46,58484,0
2012-02-09,14.55,14.55,14.05,14.11,33096,0
2012-02-10,13.96,14.11,13.78,13.85,46449,0
2012-02-13,14.06,14.37,13.86,14.27,32277,0
2012-02-14,14.27,14.27,13.48,13.65,130429,0
2012-02-15,13.71,13.71,13.27,13.42,57361,0
2012-02-16,13.46,13.9,13.32,13.8,38122,0
2012-02-17,13.76,13.85,13.6,13.74,18711,0
2012-02-21,13.73,13.87,13.43,13.51,35126,0
2012-02-22,13.58,13.74,13.41,13.66,25702,0
2012-02-23,13.63,14.06,13.4,13.99,34391,0
2012-02-24,14.01,14.18,13.83,14.15,31425,0
2012-02-27,14.14,14.14,13.84,14,46477,0
2012-02-28,14.08,14.22,13.96,14.17,28368,0
2012-02-29,14.15,14.26,13.95,13.99,37643,0
2012-03-01,14.01,14.05,13.21,13.24,53317,0
2012-03-02,13.25,13.44,12.56,12.71,50244,0
2012-03-05,12.75,13.01,12.63,12.97,33561,0
2012-03-06,12.93,12.97,12.81,12.88,49358,0
2012-03-07,12.9,13.38,12.85,13.26,46408,0
2012-03-08,13.4,13.63,13.04,13.39,31127,0
2012-03-09,13.43,13.9,13.43,13.75,26809,0
2012-03-12,13.83,13.83,13.51,13.65,36076,0
2012-03-13,13.79,14,13.66,13.99,30797,0
2012-03-14,13.89,14.01,13.58,13.58,21927,0
2012-03-15,13.62,13.62,12.97,13.22,181477,0
2012-03-16,13.12,13.21,12.95,13.11,112219,0
2012-03-19,13.05,13.85,13,13.77,56379,0
2012-03-20,13.61,13.73,13.32,13.44,45713,0
2012-03-21,13.45,13.65,13.4,13.47,16503,0
2012-03-22,13.23,13.48,13.23,13.42,24381,0
2012-03-23,13.55,13.55,13.4,13.46,26605,0
2012-03-26,13.57,13.82,13.16,13.74,39979,0
2012-03-27,13.61,13.71,13.26,13.31,37256,0
2012-03-28,13.25,13.51,13.09,13.43,77916,0
2012-03-29,13.33,13.54,13.08,13.42,52925,0
2012-03-30,13.46,13.57,13.17,13.2,65596,0
2012-04-02,13.15,13.3,13.15,13.27,52883,0
2012-04-03,13.17,13.29,13.05,13.12,45627,0
2012-04-04,13.01,13.23,12.9,12.95,40472,0
2012-04-05,12.96,13.07,12.85,12.85,12923,0
2012-04-09,12.61,12.92,12.61,12.78,37970,0
2012-04-10,12.71,13,12.59,12.81,78160,0
2012-04-11,12.98,13.08,12.73,12.94,36492,0
2012-04-12,12.98,13.31,12.98,13.27,36191,0
2012-04-13,13.25,13.25,13.01,13.09,51099,0
2012-04-16,13.13,13.13,12.85,12.91,82878,0
2012-04-17,13,13.05,12.85,12.88,28238,0
2012-04-18,12.73,12.99,12.7,12.91,39139,0
2012-04-19,12.9,12.95,12.73,12.83,92844,0
2012-04-20,13.04,13.14,12.59,12.81,114740,0
2012-04-23,12.68,12.68,12.29,12.51,78308,0
2012-04-24,12.61,12.83,12.49,12.75,79504,0
2012-04-25,12.99,13.09,12.88,13.05,98164,0
2012-04-26,13.05,13.16,12.6,13.01,65394,0
2012-04-27,13.1,13.5,12.9,13.5,50135,0
2012-04-30,13.58,13.6,13.03,13.04,73670,0
2012-05-01,13.1,13.1,12.61,12.81,106523,0
2012-05-02,12.74,12.74,12.4,12.56,135155,0
2012-05-03,12.5,12.57,12.32,12.44,98663,0
2012-05-04,12.4,12.41,11.99,12.05,97399,0
2012-05-07,12.03,12.13,11.37,12.03,103522,0
2012-05-08,11.92,12.23,11.79,12.17,75337,0
2012-05-09,12.02,12.13,11.71,11.97,99611,0
2012-05-10,12.11,13.52,12.11,13.27,158605,0
2012-05-11,13.33,13.74,13.33,13.67,124166,0
2012-05-14,13.57,14.48,13.57,14.39,155214,0
2012-05-15,14.4,14.6,13.89,14,119875,0
2012-05-16,14.08,14.3,13.53,13.71,134145,0
2012-05-17,13.53,13.75,13.43,13.46,95360,0
2012-05-18,13.42,13.67,13.37,13.58,159441,0
2012-05-21,13.69,13.71,13.46,13.47,167839,0
2012-05-22,13.5,13.53,13.2,13.35,185584,0
2012-05-23,13.25,13.67,13.25,13.65,139175,0
2012-05-24,13.6,13.69,13.08,13.56,68863,0
2012-05-25,13.54,14.02,13.39,13.97,58526,0
2012-05-29,14.16,14.46,13.98,14.41,93274,0
2012-05-30,14.29,14.29,13.64,13.74,79005,0
2012-05-31,13.8,14.15,13.47,13.78,144519,0
2012-06-01,13.38,13.68,13.2,13.55,82346,0
2012-06-04,13.57,13.89,13.48,13.73,80317,0
2012-06-05,13.59,13.89,13.02,13.31,84885,0
2012-06-06,13.48,13.85,13.22,13.4,81717,0
2012-06-07,13.62,13.87,13.39,13.49,83556,0
2012-06-08,13.43,13.68,13.32,13.59,65419,0
2012-06-11,13.77,14.25,13.62,13.66,104597,0
2012-06-12,13.71,14.09,13.59,14.08,39639,0
2012-06-13,14.01,14.08,13.58,13.67,64661,0
2012-06-14,13.73,13.91,13.66,13.77,44328,0
2012-06-15,13.78,13.99,13.61,13.62,94610,0
2012-06-18,13.54,13.54,13.02,13.14,76015,0
2012-06-19,13.18,14.37,13.18,14.14,151612,0
2012-06-20,14.19,14.45,14.14,14.2,80504,0
2012-06-21,14.2,14.2,13.58,13.77,87762,0
2012-06-22,13.81,14.32,13.76,14.32,195987,0
2012-06-25,14.15,14.23,13.62,14.1,129531,0
2012-06-26,14.15,14.18,13.84,13.98,40734,0
2012-06-27,14.06,14.41,13.99,14.32,42148,0
2012-06-28,14.18,14.33,13.8,14.06,47103,0
2012-06-29,14.35,14.86,14.05,14.82,69380,0
2012-07-02,14.82,14.84,14.37,14.64,51206,0
2012-07-03,14.68,15.31,14.68,15.24,48321,0
2012-07-05,15.17,15.52,14.89,15.32,64205,0
2012-07-06,15.12,15.68,15,15.55,89269,0
2012-07-09,15.51,15.59,15.07,15.16,44220,0
2012-07-10,15.22,15.39,14.72,14.85,38493,0
2012-07-11,14.93,15.27,14.8,14.93,36014,0
2012-07-12,14.79,14.79,14.42,14.65,29422,0
2012-07-13,14.74,15.28,14.69,15.16,25986,0
2012-07-16,15.16,15.16,14.8,14.85,19900,0
2012-07-17,14.99,15.22,14.78,15.1,23475,0
2012-07-18,15.01,15.41,15.01,15.38,30990,0
2012-07-19,15.41,15.56,15.3,15.31,23395,0
2012-07-20,15.23,15.53,15.23,15.36,35863,0
2012-07-23,15.04,15.15,14.65,14.66,30357,0
2012-07-24,14.69,14.69,14.02,14.11,39509,0
2012-07-25,14.21,14.52,14.13,14.32,37652,0
2012-07-26,14.61,14.7,14.32,14.36,19427,0
2012-07-27,14.45,15.16,14.22,15.08,40452,0
2012-07-30,15.04,15.04,14.64,14.68,17367,0
2012-07-31,14.62,15.13,14.47,14.5,51633,0
2012-08-01,14.61,14.79,14.1,14.2,66063,0
2012-08-02,14.15,14.31,13.84,14.24,42178,0
2012-08-03,14.51,14.83,14.51,14.73,23142,0
2012-08-06,14.77,15.26,14.58,14.68,38803,0
2012-08-07,14.72,15,14.72,14.85,33087,0
2012-08-08,14.73,14.74,14.58,14.65,28836,0
2012-08-09,14.59,14.66,14.51,14.56,25861,0
2012-08-10,14.55,14.6,14.2,14.28,31418,0
2012-08-13,14.23,14.58,13.97,14.36,20705,0
2012-08-14,14.39,14.55,13.66,13.87,53723,0
2012-08-15,13.8,13.97,13.51,13.88,29678,0
2012-08-16,13.85,14.04,13.57,14.01,19896,0
2012-08-17,13.98,13.99,13.5,13.93,54851,0
2012-08-20,13.9,14.16,13.75,14.13,23963,0
2012-08-21,14.17,14.35,13.96,14.06,24766,0
2012-08-22,13.94,14.01,13.56,13.7,27888,0
2012-08-23,13.7,13.7,13.42,13.52,19207,0
2012-08-24,13.44,13.75,13.43,13.72,19683,0
2012-08-27,13.8,13.88,13.7,13.84,8420,0
2012-08-28,13.79,14,13.75,13.91,25595,0
2012-08-29,13.87,13.98,13.63,13.92,18104,0
2012-08-30,13.85,13.91,13.57,13.72,53056,0
2012-08-31,13.86,13.89,13.4,13.79,37336,0
2012-09-04,13.85,13.85,13.27,13.58,42958,0
2012-09-05,13.64,13.89,13.54,13.66,38091,0
2012-09-06,13.79,13.94,13.42,13.73,70410,0
2012-09-07,13.75,14.07,13.73,14.05,23287,0
2012-09-10,14.08,14.27,13.99,14.02,31539,0
2012-09-11,13.99,14.18,13.89,14.04,24231,0
2012-09-12,14.13,14.38,14.13,14.33,13990,0
2012-09-13,14.41,14.67,14,14.62,74414,0
2012-09-14,14.72,15.05,14.58,15.01,54567,0
2012-09-17,14.88,14.88,14.5,14.85,20900,0
2012-09-18,14.79,14.79,14.56,14.67,29545,0
2012-09-19,14.71,14.89,14.7,14.85,38139,0
2012-09-20,14.7,14.93,14.6,14.87,11411,0
2012-09-21,15.09,15.23,14.87,14.88,45510,0
2012-09-24,14.81,14.85,14.68,14.81,26739,0
2012-09-25,14.85,15.11,14.85,14.94,45332,0
2012-09-26,15.01,15.01,14.77,15,31340,0
2012-09-27,14.98,15.05,14.76,14.98,28818,0
2012-09-28,14.85,15.06,14.85,14.95,56523,0
2012-10-01,15.06,15.13,14.8,14.94,22814,0
2012-10-02,14.94,14.94,14.75,14.87,113358,0
2012-10-03,14.82,15.02,14.78,14.85,46210,0
2012-10-04,14.86,15.01,14.8,14.95,23116,0
2012-10-05,15.07,15.16,14.9,15.02,34687,0
2012-10-08,14.99,15.06,14.91,15,13560,0
2012-10-09,14.97,15.1,14.9,14.96,20635,0
2012-10-10,15.02,15.03,14.8,14.85,15624,0
2012-10-11,15,15.11,14.85,14.91,20176,0
2012-10-12,14.93,15.05,14.8,14.95,12241,0
2012-10-15,14.95,15.04,14.77,15.02,25513,0
2012-10-16,15.16,15.43,15.16,15.34,34060,0
2012-10-17,15.33,15.55,15.27,15.51,24887,0
2012-10-18,15.52,15.53,15.07,15.29,42217,0
2012-10-19,15.14,15.28,15.06,15.24,29380,0
2012-10-22,15.15,15.36,15.11,15.36,23251,0
2012-10-23,15.33,15.33,14.92,15.07,25987,0
2012-10-24,15.17,15.28,14.94,15.08,39040,0
2012-10-25,15.18,15.23,15.06,15.23,18036,0
2012-10-26,15.28,15.55,15.17,15.46,26750,0
2012-10-31,15.59,15.99,15.11,15.86,39364,0
2012-11-01,15.92,16.21,15.7,16.04,29358,0
2012-11-02,16.06,16.2,15.88,15.92,30474,0
2012-11-05,15.86,16.27,15.83,16.21,28350,0
2012-11-06,16.31,16.68,16.28,16.39,21941,0
2012-11-07,16.16,16.16,15.51,15.86,47559,0
2012-11-08,15.82,15.82,15.29,15.5,52295,0
2012-11-09,15.5,15.65,14.98,15.59,28692,0
2012-11-12,15.61,15.73,15.3,15.39,12840,0
2012-11-13,15.46,15.54,14.8,14.83,31027,0
2012-11-14,14.91,14.93,14.07,14.16,45093,0
2012-11-15,14.2,14.71,13.81,14.13,82492,0
2012-11-16,14.08,14.19,13.66,14.12,36300,0
2012-11-19,14.27,14.47,14.2,14.36,18423,0
2012-11-20,14.38,14.48,14.28,14.48,16797,0
2012-11-21,14.56,14.94,14.47,14.87,33991,0
2012-11-23,14.96,15.06,14.85,15.06,8644,0
2012-11-26,14.95,15.11,14.95,15.11,16108,0
2012-11-27,15.15,15.77,15.15,15.76,28327,0
2012-11-28,15.55,15.56,15.21,15.37,22026,0
2012-11-29,15.57,16.25,15.55,16.25,55256,0
2012-11-30,16.26,17,16.26,16.46,59082,0
2012-12-03,16.6,16.6,16.04,16.45,53256,0
2012-12-04,16.42,16.42,16.11,16.36,33598,0
2012-12-05,16.49,16.49,16.19,16.42,58974,0
2012-12-06,16.5,16.68,16.35,16.6,43156,0
2012-12-07,16.6,16.6,16.16,16.49,14995,0
2012-12-10,16.55,16.56,16.32,16.47,14736,0
2012-12-11,19.29,19.43,16.38,16.75,89353,0
2012-12-12,16.79,16.79,16.27,16.48,31556,0
2012-12-13,16.55,16.55,16.24,16.42,7117,0
2012-12-14,16.29,16.44,16.01,16.42,29343,0
2012-12-17,16.55,16.57,16.26,16.5,32990,0
2012-12-18,16.44,16.99,16.44,16.9,52420,0
2012-12-19,16.87,17.09,16.57,17.07,16001,0
2012-12-20,17.03,17.03,16.65,16.91,41863,0
2012-12-21,16.82,16.88,16.42,16.68,89216,0
2012-12-24,16.59,16.59,16.3,16.49,7161,0
2012-12-26,16.46,16.46,15.92,15.97,21255,0
2012-12-27,15.94,16.05,15.3,15.98,27860,0
2012-12-28,15.84,15.95,15.4,15.53,39048,0
2012-12-31,15.39,16.51,15.39,16.42,56842,0
2013-01-02,16.85,16.99,16.51,16.9,63426,0
2013-01-03,16.94,17.18,16.61,16.76,53780,0
2013-01-04,16.95,17.46,16.86,17.26,38682,0
2013-01-07,17.04,17.28,17.04,17.12,12623,0
2013-01-08,17,17.37,17,17.17,16428,0
2013-01-09,17.38,17.38,17,17.13,17596,0
2013-01-10,17.17,17.23,16.8,17.23,35619,0
2013-01-11,17.22,17.22,16.98,17.01,8828,0
2013-01-14,16.91,17.16,16.91,17.09,13167,0
2013-01-15,16.91,17.5,16.91,17.48,14865,0
2013-01-16,17.19,17.33,17.09,17.19,15654,0
2013-01-17,17.32,17.47,17.15,17.4,7908,0
2013-01-18,17.39,17.76,17.29,17.73,28762,0
2013-01-22,17.67,17.86,17.45,17.84,30300,0
2013-01-23,17.87,17.87,17.55,17.68,22500,0
2013-01-24,17.68,17.95,17.68,17.88,12351,0
2013-01-25,17.97,17.98,17.76,17.95,10996,0
2013-01-28,18,18.09,17.68,18.02,16010,0
2013-01-29,18,18.95,17.87,18.93,22806,0
2013-01-30,18.85,18.85,18,18.19,23443,0
2013-01-31,18.12,18.32,17.99,18.19,12952,0
2013-02-01,18.13,19,18.09,18.93,33340,0
2013-02-04,18.83,18.93,18.61,18.64,17356,0
2013-02-05,18.75,18.92,18.64,18.78,13253,0
2013-02-06,18.52,18.75,18.42,18.73,10630,0
2013-02-07,18.75,18.75,18.23,18.42,15367,0
2013-02-08,18.42,18.72,18.42,18.62,15466,0
2013-02-11,18.64,18.64,18.33,18.45,6458,0
2013-02-12,18.5,18.93,18.44,18.83,20387,0
2013-02-13,18.94,18.94,18.42,18.5,13878,0
2013-02-14,18.5,19,18.5,18.91,10070,0
2013-02-15,19,19,18.42,18.71,19192,0
2013-02-19,18.81,18.99,18.66,18.97,12292,0
2013-02-20,18.94,18.99,18.45,18.47,35029,0
2013-02-21,18.31,18.37,17.34,17.75,40318,0
2013-02-22,17.91,18.08,17.77,18.07,25440,0
2013-02-25,18.16,18.42,17.21,17.27,40475,0
2013-02-26,17.38,17.55,17.27,17.3,11442,0
2013-02-27,17.32,17.87,17.32,17.69,13881,0
2013-02-28,17.72,17.73,17.26,17.46,13702,0
2013-03-01,17.15,17.43,17.03,17.37,12844,0
2013-03-04,17.33,17.54,17.28,17.53,6533,0
2013-03-05,17.7,17.81,17.27,17.44,17300,0
2013-03-06,17.5,17.5,16.79,17.05,37663,0
2013-03-07,17.07,17.24,16.73,17.19,30537,0
2013-03-08,17.42,17.54,17.16,17.46,24414,0
2013-03-11,17.33,17.47,17.15,17.42,19462,0
2013-03-12,17.32,18.35,17.32,18.19,19345,0
2013-03-13,18.28,18.44,18.15,18.3,10400,0
2013-03-14,18.25,18.99,18.21,18.86,28336,0
2013-03-15,18.05,19,18.05,18.93,95530,0
2013-03-18,18.82,19,18.8,18.86,21941,0
2013-03-19,18.8,18.99,18.46,18.7,30389,0
2013-03-20,18.99,18.99,18.52,18.86,16249,0
2013-03-21,18.81,18.88,18.5,18.75,28909,0
2013-03-22,18.92,19.04,18.83,19.01,27582,0
2013-03-25,19.05,19.15,18.94,19.08,28276,0
2013-03-26,19,19.25,18.79,19.25,24821,0
2013-03-27,19.22,19.25,18.91,19.24,20906,0
2013-03-28,19.37,19.45,19.23,19.26,21536,0
2013-04-01,19.22,19.22,18.8,18.88,25037,0
2013-04-02,19.07,19.17,18.83,19,27053,0
2013-04-03,18.95,19.05,18.79,18.86,25757,0
2013-04-04,18.81,19.06,18.73,18.98,19052,0
2013-04-05,18.77,18.92,18.36,18.82,55042,0
2013-04-08,18.79,19.23,18.62,19.17,24519,0
2013-04-09,19.18,19.45,19,19,12965,0
2013-04-10,19.19,19.82,19.04,19.6,43864,0
2013-04-11,19.53,19.79,19.33,19.56,27284,0
2013-04-12,19.24,19.6,19.14,19.51,16427,0
2013-04-15,19.48,19.48,18.8,18.9,81091,0
2013-04-16,19.12,19.79,19.04,19.73,52466,0
2013-04-17,19.55,19.6,18.55,18.89,50951,0
2013-04-18,18.98,19.58,18.57,19.37,61460,0
2013-04-19,19.36,19.36,18.88,19.02,43112,0
2013-04-22,19.17,19.97,18.55,19.23,39560,0
2013-04-23,19.35,19.78,19.13,19.74,17724,0
2013-04-24,19.8,19.99,19.66,19.89,15003,0
2013-04-25,19.94,19.95,19.68,19.76,17214,0
2013-04-26,19.73,19.73,18.92,19.21,60028,0
2013-04-29,19.4,19.74,19.22,19.59,25732,0
2013-04-30,19.68,20.19,19.59,20.19,24436,0
2013-05-01,20.11,20.52,19.86,20.09,53036,0
2013-05-02,20.31,21.53,20.2,21.35,40608,0
2013-05-03,21.75,22.25,21.72,22,50291,0
2013-05-06,22.1,22.8,22.01,22.78,49551,0
2013-05-07,23.02,23.02,20.9,21.05,184967,0
2013-05-08,21,21.2,20.83,21.03,74644,0
2013-05-09,21.5,22.25,20.85,22.01,161221,0
2013-05-10,22.43,23.53,22.25,22.89,80693,0
2013-05-13,22.9,23.2,21.89,22.34,95751,0
2013-05-14,22.35,22.96,22.03,22.43,98903,0
2013-05-15,22.47,23.29,22.46,23.2,47556,0
2013-05-16,23.2,23.49,22.82,23.08,40455,0
2013-05-17,23.22,23.66,23.13,23.24,40483,0
2013-05-20,23.39,23.5,23.05,23.23,45034,0
2013-05-21,23.23,23.4,22.53,22.6,52462,0
2013-05-22,22.69,22.84,21.65,21.98,154346,0
2013-05-23,21.24,22.05,20.81,21.95,66598,0
2013-05-24,21.84,22.44,21.7,22.42,28622,0
2013-05-28,22.88,23.24,22.53,23,34954,0
2013-05-29,22.75,22.93,22.21,22.71,14738,0
2013-05-30,22.73,23.14,22.31,23.14,30250,0
2013-05-31,22.91,22.98,22.24,22.48,41788,0
2013-06-03,22.63,23.4,22.42,23.39,49009,0
2013-06-04,23.51,23.69,23.14,23.52,40887,0
2013-06-05,23.6,23.74,23.31,23.54,42554,0
2013-06-06,23.59,23.59,22.44,23.09,51883,0
2013-06-07,23.29,23.45,22.9,23.19,27491,0
2013-06-10,23.19,23.45,23.04,23.32,17853,0
2013-06-11,23.18,23.31,22.88,23.14,31477,0
2013-06-12,23.19,23.27,22.7,22.82,26372,0
2013-06-13,22.71,23.46,22.67,23.38,28533,0
2013-06-14,23.29,23.29,22.65,22.69,18221,0
2013-06-17,23.13,23.26,22.89,23.21,25153,0
2013-06-18,23.38,23.93,23.18,23.86,23185,0
2013-06-19,23.75,23.8,23.32,23.35,16769,0
2013-06-20,23.03,23.16,22.64,22.81,34065,0
2013-06-21,22.96,23.29,22.61,23.15,60347,0
2013-06-24,22.98,23.08,22.21,22.7,96846,0
2013-06-25,23.03,23.21,22.69,23.04,29226,0
2013-06-26,23.38,23.38,22.64,23.03,14617,0
2013-06-27,23.12,23.32,22.89,23.15,17921,0
2013-06-28,23.22,24,23.22,23.49,72993,0
2013-07-01,23.92,24.54,23.92,24.46,35013,0
2013-07-02,24.34,24.69,24.31,24.66,26849,0
2013-07-03,24.62,24.87,24.62,24.65,8034,0
2013-07-05,25.05,25.26,24.74,25.09,24170,0
2013-07-08,25.29,25.7,25,25.01,33642,0
2013-07-09,25.24,25.35,25.07,25.34,68492,0
2013-07-10,25.35,26.2,25.27,26.06,45155,0
2013-07-11,26.52,26.52,25.97,26.44,99083,0
2013-07-12,26.45,26.97,26.3,26.84,50484,0
2013-07-15,26.84,26.9,26.1,26.25,49426,0
2013-07-16,26.16,26.25,25.62,25.8,47703,0
2013-07-17,25.93,26.15,25.55,25.82,29170,0
2013-07-18,25.95,25.95,25.4,25.43,38641,0
2013-07-19,25.2,25.43,25.06,25.26,48518,0
2013-07-22,25.36,26.24,25.33,25.83,87418,0
2013-07-23,25.95,25.95,25.54,25.61,35332,0
2013-07-24,25.94,25.94,24.99,25.09,33277,0
2013-07-25,25.14,25.25,24.8,25.12,59610,0
2013-07-26,24.92,25,24.5,24.83,32418,0
2013-07-29,24.87,24.87,23.87,24.06,39554,0
2013-07-30,24.06,24.21,23.77,24.06,29285,0
2013-07-31,24.23,24.77,24.12,24.35,107598,0
2013-08-01,24.78,25.17,24.52,25.03,37470,0
2013-08-02,25.02,25.31,24.83,25.14,26918,0
2013-08-05,25.01,25.11,24.7,24.98,38030,0
2013-08-06,25.04,25.15,24.8,25.02,33370,0
2013-08-07,25.01,25.11,24.86,24.93,48562,0
2013-08-08,25.23,25.5,24.99,25.24,44413,0
2013-08-09,25.41,25.63,25.01,25.21,55682,0
2013-08-12,25.1,26.67,25.1,26.51,46350,0
2013-08-13,26.7,26.77,26.16,26.25,52176,0
2013-08-14,26.2,26.33,26.03,26.06,34041,0
2013-08-15,25.97,25.97,25.37,25.42,41772,0
2013-08-16,25.23,25.44,25.06,25.33,47770,0
2013-08-19,25.36,25.83,24.93,25.25,49751,0
2013-08-20,25.47,26.17,25.27,26.11,44400,0
2013-08-21,26.17,26.17,25.33,25.52,35547,0
2013-08-22,25.74,26.8,25.52,26.65,71772,0
2013-08-23,26.61,26.69,26.28,26.59,66886,0
2013-08-26,26.79,27.46,26.78,27.31,42975,0
2013-08-27,27.09,27.3,26.75,26.97,56361,0
2013-08-28,27.09,27.67,27.09,27.54,33389,0
2013-08-29,27.65,28.02,27.52,27.85,42364,0
2013-08-30,27.96,27.96,27.09,27.42,67518,0
2013-09-03,27.76,27.98,26.89,27.27,65363,0
2013-09-04,27.45,28.06,27.17,27.56,31024,0
2013-09-05,27.73,28.19,27.2,27.33,46296,0
2013-09-06,27.53,27.6,26.88,27.12,44140,0
2013-09-09,27.31,27.56,26.97,27.02,61511,0
2013-09-10,27.2,27.2,26.71,27.14,42613,0
2013-09-11,26.95,27.44,26.84,27.21,35834,0
2013-09-12,27,27,26.45,26.57,33958,0
2013-09-13,26.78,27,26.54,26.75,16803,0
2013-09-16,26.84,26.84,26.51,26.69,36032,0
2013-09-17,26.83,27.11,26.69,27,33987,0
2013-09-18,27.05,27.54,26.79,27.45,38077,0
2013-09-19,27.63,27.63,27.1,27.45,16841,0
2013-09-20,27.62,28.08,27.62,27.74,47899,0
2013-09-23,27.66,27.85,27.44,27.7,28437,0
2013-09-24,27.54,28.24,27.53,27.99,25651,0
2013-09-25,28.17,28.25,27.1,27.2,37379,0
2013-09-26,27.39,27.39,27.06,27.24,17812,0
2013-09-27,27.12,27.36,27.04,27.11,32111,0
2013-09-30,26.75,27.03,26.6,26.82,48607,0
2013-10-01,26.9,27.41,26.85,27.08,18198,0
2013-10-02,26.94,26.97,26.58,26.69,18627,0
2013-10-03,26.66,26.76,25.83,26.54,48073,0
2013-10-04,26.46,27.41,25.99,26.93,18325,0
2013-10-07,26.78,26.8,25.78,25.81,31208,0
2013-10-08,25.93,26.04,25.23,25.44,51480,0
2013-10-09,25.41,25.65,24.7,25.26,32096,0
2013-10-10,25.67,25.8,25.31,25.72,29504,0
2013-10-11,25.68,26.82,25.68,26.72,15525,0
2013-10-14,26.72,27.1,26.69,27.07,31525,0
2013-10-15,27.15,27.24,26.69,27.01,30393,0
2013-10-16,27.35,27.65,27.21,27.27,21759,0
2013-10-17,27.27,28.01,27.27,27.84,29002,0
2013-10-18,28.2,29.62,28.2,29.5,74354,0
2013-10-21,29.79,30.59,29.56,30.52,65269,0
2013-10-22,30.78,30.95,30.37,30.52,31108,0
2013-10-23,30.22,30.51,29.26,29.4,40722,0
2013-10-24,29.64,29.89,29.46,29.85,23933,0
2013-10-25,29.85,30,29.24,29.5,21249,0
2013-10-28,29.5,30.05,29.5,29.76,16621,0
2013-10-29,29.8,30.07,28.34,28.67,35566,0
2013-10-30,28.78,28.78,27.55,27.8,46271,0
2013-10-31,27.68,28.56,27.2,27.99,49900,0
2013-11-01,28,28.2,27,27.4,48375,0
2013-11-04,27.34,28.02,27.34,27.95,40280,0
2013-11-05,27.9,28.01,27.28,27.76,29003,0
2013-11-06,28.1,28.25,27.59,27.85,18065,0
2013-11-07,27.55,28,25.68,27.41,117918,0
2013-11-08,27.2,28.29,27.18,27.84,46959,0
2013-11-11,27.9,28.14,26.94,27,29944,0
2013-11-12,26.78,26.96,26.48,26.68,52802,0
2013-11-13,26.65,27.05,26.63,27.01,17822,0
2013-11-14,27.11,27.33,26.9,27.09,24067,0
2013-11-15,27.01,27.46,26.98,27.19,29812,0
2013-11-18,27.48,28.41,27.3,27.75,39109,0
2013-11-19,27.94,28.15,27.29,27.42,36759,0
2013-11-20,27.5,27.77,27.41,27.64,30125,0
2013-11-21,27.86,28.4,27.86,28.11,23951,0
2013-11-22,28.22,29.53,28.05,29.29,58525,0
2013-11-25,29.29,29.4,28.5,28.96,46654,0
2013-11-26,28.95,29.76,28.95,29.42,68735,0
2013-11-27,29.31,29.84,29.31,29.47,21288,0
2013-11-29,29.73,29.95,29.58,29.66,8640,0
2013-12-02,29.55,29.78,28.27,28.7,36457,0
2013-12-03,28.54,29.68,28.54,29.4,93404,0
2013-12-04,29.19,29.36,28.32,28.83,28277,0
2013-12-05,28.75,29.07,28.25,28.35,21809,0
2013-12-06,28.5,29,28.13,28.62,39679,0
2013-12-09,28.59,28.59,27.17,27.78,39680,0
2013-12-10,27.65,27.75,27.2,27.25,52637,0
2013-12-11,27.44,27.44,26,26.27,39750,0
2013-12-12,26.27,27.93,26.26,27.77,40068,0
2013-12-13,27.91,28.09,27.33,28.02,32677,0
2013-12-16,28.01,28.92,28.01,28.77,22941,0
2013-12-17,28.51,28.96,27.29,28.13,50448,0
2013-12-18,28.23,28.92,27.43,28.79,41964,0
2013-12-19,28.48,28.91,28.26,28.35,13396,0
2013-12-20,28.31,29.4,28.11,29.15,57827,0
2013-12-23,29.42,29.42,28.7,28.82,24864,0
2013-12-24,28.59,29.1,28.53,28.95,7925,0
2013-12-26,29.05,29.5,29.03,29.13,12843,0
2013-12-27,29.33,29.33,28.53,28.73,21601,0
2013-12-30,28.53,28.78,27.87,27.95,29877,0
2013-12-31,28,28,27.26,27.57,41133,0
2014-01-02,27.36,27.36,26.21,26.73,86650,0
2014-01-03,26.68,27.39,26.46,27.24,27793,0
2014-01-06,27.55,27.64,26.97,27.27,25186,0
2014-01-07,27.05,27.77,26.76,27.02,54529,0
2014-01-08,26.89,26.92,26,26.77,43730,0
2014-01-09,26.92,26.92,26.03,26.69,35704,0
2014-01-10,26.55,26.69,25.5,26.67,41078,0
2014-01-13,26.54,26.54,25.67,26.19,45125,0
2014-01-14,26.17,27.54,26.13,27.04,55603,0
2014-01-15,27.02,27.6,26.53,27.3,61008,0
2014-01-16,27.03,27.22,26.67,27.04,47460,0
2014-01-17,27.19,27.19,26.8,27.06,33516,0
2014-01-21,27.21,28.31,27.19,28.21,35803,0
2014-01-22,28.36,28.88,28.14,28.74,33504,0
2014-01-23,28.62,28.7,27.84,28.11,23174,0
2014-01-24,28.01,28.19,27.43,27.92,30587,0
2014-01-27,28.09,28.09,27.39,27.73,34217,0
2014-01-28,27.7,27.96,27.4,27.74,32959,0
2014-01-29,27.56,28.47,27.52,28.34,51194,0
2014-01-30,28.28,30.19,28.2,29.77,68536,0
2014-01-31,29.01,29.28,28.29,28.9,43907,0
2014-02-03,28.91,29.17,27.37,27.61,39630,0
2014-02-04,27.64,28.34,27.47,27.65,26173,0
2014-02-05,27.57,28.65,27.4,28.35,42171,0
2014-02-06,28.51,29.16,28.25,28.72,38619,0
2014-02-07,28.72,28.92,28.01,28.31,46271,0
2014-02-10,28.34,28.92,27.84,28.89,33859,0
2014-02-11,28.95,29.28,28.7,28.92,46975,0
2014-02-12,29.03,29.67,28.86,29.63,33020,0
2014-02-13,29.41,30.68,29.17,30.47,44687,0
2014-02-14,30.51,30.97,30.12,30.81,47998,0
2014-02-18,30.82,32.46,30.74,31.68,51036,0
2014-02-19,31.56,31.9,31.05,31.42,32704,0
2014-02-20,31.48,33.87,31.47,33.06,138653,0
2014-02-21,33.4,33.73,31.71,31.81,127260,0
2014-02-24,31.98,33.33,31.98,32.39,72064,0
2014-02-25,32.49,32.49,31.47,31.7,19133,0
2014-02-26,31.82,32.57,31.7,32.16,39405,0
2014-02-27,32.15,32.44,31.97,32.29,24703,0
2014-02-28,32.39,32.89,32.26,32.5,38342,0
2014-03-03,32.51,32.87,31.63,32.71,37594,0
2014-03-04,32.98,33.92,32.75,32.81,67690,0
2014-03-05,32.86,32.86,31.92,32.3,28624,0
2014-03-06,32.57,34.65,32.52,34.34,121219,0
2014-03-07,34.46,34.65,34.12,34.62,36361,0
2014-03-10,34.58,34.85,33.9,34.81,31009,0
2014-03-11,34.96,34.96,33.48,34,47751,0
2014-03-12,33.64,34.39,33.6,33.69,47345,0
2014-03-13,33.4,33.41,31.73,32.4,121125,0
2014-03-14,31.66,31.75,31.4,31.58,76660,0
2014-03-17,31.54,31.75,30.23,30.45,84070,0
2014-03-18,30.58,32.06,30.32,31.35,101257,0
2014-03-19,32,32,30.57,30.64,75173,0
2014-03-20,30.47,30.82,30.17,30.41,44159,0
2014-03-21,30.5,30.7,30.25,30.42,87414,0
2014-03-24,30.42,30.42,29.2,29.34,67827,0
2014-03-25,29.35,29.75,29.12,29.38,95460,0
2014-03-26,29.51,29.68,28.44,28.53,61300,0
2014-03-27,28.79,28.8,28.28,28.65,104398,0
2014-03-28,28.93,29.35,28.67,28.85,88479,0
2014-03-31,29.11,30.59,28.72,30.14,99216,0
2014-04-01,30.13,30.61,29.95,30.28,48294,0
2014-04-02,30.28,30.56,29.94,30.22,42289,0
2014-04-03,30.1,30.62,29.31,30.53,60469,0
2014-04-04,30.65,30.73,30.28,30.43,75182,0
2014-04-07,30.21,30.21,29.56,29.7,44834,0
2014-04-08,29.8,31.48,29.8,30.84,68949,0
2014-04-09,31.04,31.41,30.53,31.2,29931,0
2014-04-10,31.2,31.45,30.33,30.75,52019,0
2014-04-11,30.62,31.27,30.62,30.94,39089,0
2014-04-14,31.22,31.76,30.77,31.12,48747,0
2014-04-15,31.28,31.28,30.51,31.02,56555,0
2014-04-16,31.32,31.36,30.69,31.21,28116,0
2014-04-17,31.14,31.97,31.04,31.74,40004,0
2014-04-21,31.72,32.5,31.65,32.2,19790,0
2014-04-22,32.17,32.4,31.54,31.71,23994,0
2014-04-23,31.72,32.59,31.65,31.82,54475,0
2014-04-24,32,32.08,31.66,31.85,45902,0
2014-04-25,30.2,31.45,29.72,30.05,156901,0
2014-04-28,30.12,30.62,29.92,30.57,45261,0
2014-04-29,30.76,30.76,30.01,30.35,60649,0
2014-04-30,30.25,30.86,30,30.69,43696,0
2014-05-01,30.64,30.64,30,30.21,59232,0
2014-05-02,30.34,30.98,30.31,30.78,49912,0
2014-05-05,30.5,31.1,30.25,30.48,43521,0
2014-05-06,30.39,30.84,30.15,30.3,55396,0
2014-05-07,30.34,30.55,30.25,30.45,31623,0
2014-05-08,30.45,30.92,29.93,30,39174,0
2014-05-09,29.9,30.46,29.83,30.4,29853,0
2014-05-12,30.55,31.21,30.5,31.14,32315,0
2014-05-13,31.08,31.14,30.48,30.55,111120,0
2014-05-14,30.52,30.8,29.82,29.96,68354,0
2014-05-15,29.9,30.01,29.1,29.52,48733,0
2014-05-16,29.45,29.7,28.93,29.47,28612,0
2014-05-19,29.32,29.61,29.04,29.36,19535,0
2014-05-20,29.2,29.2,28.51,28.9,55692,0
2014-05-21,28.84,29.11,28.43,29.01,41786,0
2014-05-22,29.12,29.79,29.12,29.66,25000,0
2014-05-23,29.69,30.02,29.37,29.97,26443,0
2014-05-27,30.09,30.54,30,30.3,42039,0
2014-05-28,30.18,30.3,29.75,29.95,42020,0
2014-05-29,30.21,30.83,30.06,30.3,78463,0
2014-05-30,30.39,30.39,30,30.04,81355,0
2014-06-02,30.11,30.11,29.75,29.98,23952,0
2014-06-03,29.76,30.03,29.44,29.84,39702,0
2014-06-04,29.82,29.82,29.36,29.58,22256,0
2014-06-05,29.54,30.41,29.29,30.25,38824,0
2014-06-06,30.42,31.3,30.28,31.12,67080,0
2014-06-09,31.03,31.93,30.67,31.72,41626,0
2014-06-10,31.68,32.31,31.49,32.27,41400,0
2014-06-11,32.24,32.56,31.8,32.48,43075,0
2014-06-12,32.21,32.96,32.17,32.84,70572,0
2014-06-13,33.04,34.02,32.68,33.95,77345,0
2014-06-16,34.11,34.85,34.11,34.69,90783,0
2014-06-17,34.71,34.75,33.39,33.56,52208,0
2014-06-18,33.44,33.44,32.46,32.77,30510,0
2014-06-19,32.93,33.31,32.4,32.92,22369,0
2014-06-20,33.12,33.42,33.05,33.25,54151,0
2014-06-23,33.18,33.34,32.37,32.82,26028,0
2014-06-24,32.64,33.18,31.79,31.88,22946,0
2014-06-25,31.63,32.46,31.38,32.38,30227,0
2014-06-26,32.22,32.45,31.82,32.25,27228,0
2014-06-27,31.95,32.97,31.95,32.94,46130,0
2014-06-30,32.67,33.21,32.39,33.06,28789,0
2014-07-01,33.38,34.01,33.27,33.36,29764,0
2014-07-02,33.25,33.42,32.33,32.63,31900,0
2014-07-03,32.76,33.31,32.76,33.23,9023,0
2014-07-07,32.89,32.89,32.2,32.22,24124,0
2014-07-08,32.1,32.1,31.2,31.79,35778,0
2014-07-09,31.79,31.95,31.31,31.46,21671,0
2014-07-10,30.88,31.62,30.64,31.28,31350,0
2014-07-11,31.21,31.22,30.85,30.9,34921,0
2014-07-14,31.25,31.33,31,31.26,21515,0
2014-07-15,31.13,31.45,30.63,31.02,53452,0
2014-07-16,31.32,31.6,30.85,31.32,57864,0
2014-07-17,30.88,31.21,30.87,30.93,63639,0
2014-07-18,30.97,31.42,30.97,31.27,60196,0
2014-07-21,31,31.22,30.74,31.13,51320,0
2014-07-22,31.4,31.5,31.13,31.44,66033,0
2014-07-23,31.32,31.56,31.28,31.46,46089,0
2014-07-24,31.43,31.72,31.38,31.5,41487,0
2014-07-25,31.13,31.67,31.12,31.54,53852,0
2014-07-28,31.53,32.22,31.51,32.07,35419,0
2014-07-29,32.08,32.38,31.8,31.93,42358,0
2014-07-30,32.06,32.13,31.79,32.07,60000,0
2014-07-31,31.99,31.99,30.86,31.2,112790,0
2014-08-01,31.01,32.22,31.01,31.67,79005,0
2014-08-04,31.72,31.72,30.7,31.33,41627,0
2014-08-05,31.07,31.21,30.3,30.63,21406,0
2014-08-06,30.39,31.23,30.29,30.76,35196,0
2014-08-07,30.65,31.51,30.65,31.3,33448,0
2014-08-08,31.22,31.22,29.6,30.26,38655,0
2014-08-11,30.24,30.59,29.47,29.64,29638,0
2014-08-12,29.47,29.5,28.95,29.13,33301,0
2014-08-13,29.07,29.44,28.9,29.18,32908,0
2014-08-14,29.23,29.27,28.29,28.39,25476,0
2014-08-15,28.44,28.92,27.94,28.9,71149,0
2014-08-18,29,29.15,28.81,29.02,41481,0
2014-08-19,29.09,29.25,28.92,29.16,49730,0
2014-08-20,29,29.1,28.76,28.97,34654,0
2014-08-21,28.93,29.15,28.52,29.09,40248,0
2014-08-22,29.06,29.43,28.9,29.1,41072,0
2014-08-25,29.16,29.45,29.09,29.36,31463,0
2014-08-26,29.49,29.76,29.32,29.61,34693,0
2014-08-27,29.59,29.83,29.42,29.66,23250,0
2014-08-28,29.61,29.72,29.31,29.45,37328,0
2014-08-29,29.62,29.75,29.36,29.68,18305,0
2014-09-02,29.61,29.87,29.24,29.51,30225,0
2014-09-03,29.74,29.92,29.25,29.3,20408,0
2014-09-04,29.28,29.35,28.05,28.15,52640,0
2014-09-05,28.01,28.05,27.53,27.74,77806,0
2014-09-08,27.42,27.53,26.78,26.97,89572,0
2014-09-09,26.71,26.71,26,26.33,79635,0
2014-09-10,26.25,26.48,25.91,26.03,93294,0
2014-09-11,25.61,26.89,25.5,26.52,65426,0
2014-09-12,26.48,26.53,26,26.39,42375,0
2014-09-15,26.35,26.85,26.35,26.58,37546,0
2014-09-16,26.55,27.07,26.46,26.87,27932,0
2014-09-17,26.89,27.1,26.5,26.53,34237,0
2014-09-18,26.64,26.67,26.17,26.2,83146,0
2014-09-19,26.24,26.41,25.5,25.6,72644,0
2014-09-22,25.5,25.51,24.24,24.37,90715,0
2014-09-23,24.24,24.65,23.82,23.87,70511,0
2014-09-24,23.8,24.25,23.25,23.98,76079,0
2014-09-25,23.86,24,23.36,23.8,59360,0
2014-09-26,23.77,25,23.64,24.96,49102,0
2014-09-29,24.58,24.84,24.34,24.75,30631,0
2014-09-30,24.67,24.76,24.04,24.07,52397,0
2014-10-01,24.04,24.04,23.26,23.43,70352,0
2014-10-02,23.33,23.68,22.95,23.59,49128,0
2014-10-03,23.73,23.73,23.1,23.17,32418,0
2014-10-06,23.26,23.49,22.93,23.22,23631,0
2014-10-07,23.11,23.68,23.01,23.3,33911,0
2014-10-08,23.33,23.57,22.15,23.23,177110,0
2014-10-09,23.14,23.38,21.43,22,114699,0
2014-10-10,21.76,21.93,20.9,21.47,205646,0
2014-10-13,21.54,22.46,21.45,22.04,83566,0
2014-10-14,22.05,23.07,22,22.32,136582,0
2014-10-15,22.32,24.05,21.87,23.83,96980,0
2014-10-16,23.61,25.01,23.36,24.81,88540,0
2014-10-17,25.59,26.2,23.54,23.58,80397,0
2014-10-20,23.73,23.85,23.27,23.54,62963,0
2014-10-21,23.79,24.33,23.79,24.32,70497,0
2014-10-22,24.26,24.4,23.29,23.46,62317,0
2014-10-23,23.76,24.83,23.71,24.16,68467,0
2014-10-24,24.23,24.25,23.38,23.72,67314,0
2014-10-27,23.41,23.41,22.46,22.97,111600,0
2014-10-28,23.17,23.81,22.89,23.4,106294,0
2014-10-29,23.6,24.41,23.55,24.31,71061,0
2014-10-30,24.28,25.4,24.13,24.99,40994,0
2014-10-31,25.4,25.8,24.8,25.73,74927,0
2014-11-03,25.75,26.16,24.77,25.02,51562,0
2014-11-04,25.04,25.27,23.51,23.64,76850,0
2014-11-05,24,24.84,23.61,24.49,49561,0
2014-11-06,23.71,24.15,22.76,23.76,48456,0
2014-11-07,23.59,24.85,23.4,24.85,53133,0
2014-11-10,25.23,26.5,24.82,26.46,115109,0
2014-11-11,26.49,26.7,25.68,26.33,78154,0
2014-11-12,26.17,26.62,26.05,26.39,62791,0
2014-11-13,26.44,27.02,25.98,26.5,100460,0
2014-11-14,26.69,26.94,26.33,26.75,79621,0
2014-11-17,26.58,26.99,26.29,26.47,129078,0
2014-11-18,26.47,26.76,26.03,26.25,71465,0
2014-11-19,26.21,26.21,24.88,25.17,55700,0
2014-11-20,25.04,25.81,25.04,25.59,24933,0
2014-11-21,26.06,26.14,25.19,25.44,37723,0
2014-11-24,25.36,25.59,25.07,25.33,25544,0
2014-11-25,25.25,25.54,24.33,24.62,41405,0
2014-11-26,24.5,24.78,24,24.61,50333,0
2014-11-28,24.16,24.16,23.16,23.16,50557,0
2014-12-01,22.83,23.06,22.01,22.03,88687,0
2014-12-02,22,22.61,22,22.33,56162,0
2014-12-03,22.55,23.36,22.12,22.83,25483,0
2014-12-04,22.68,23.46,22.49,23.03,25824,0
2014-12-05,22.93,23.9,22.93,23.39,27523,0
2014-12-08,23.19,23.19,21.65,21.8,64021,0
2014-12-09,21.71,23.33,21.71,23.24,53437,0
2014-12-10,22.93,23.19,22.5,22.51,52031,0
2014-12-11,22.5,22.83,21.88,21.94,46013,0
2014-12-12,21.5,22.13,21.37,21.9,54297,0
2014-12-15,21.83,22.04,21.28,21.41,42749,0
2014-12-16,21.24,21.8,20.66,21.23,86019,0
2014-12-17,21.23,21.85,21.23,21.5,125916,0
2014-12-18,21.93,22.25,21.62,22.06,88428,0
2014-12-19,22.06,22.5,21.91,22.11,156839,0
2014-12-22,21.81,22.34,21.48,22.06,30863,0
2014-12-23,22.29,22.62,22.05,22.22,29495,0
2014-12-24,22.03,22.36,21.59,22.26,26643,0
2014-12-26,22.25,22.78,22.22,22.56,26272,0
2014-12-29,22.63,23.3,22.63,23.25,34510,0
2014-12-30,23.02,23.26,23.01,23.12,26008,0
2014-12-31,23.04,23.53,22.5,23.04,70041,0
2015-01-02,22.99,23.37,22.71,22.99,31031,0
2015-01-05,22.87,22.87,22.02,22.26,43266,0
2015-01-06,22.21,22.48,21,21.17,50916,0
2015-01-07,21.32,21.37,20.49,21.07,34683,0
2015-01-08,21.23,21.62,20.72,20.86,51545,0
2015-01-09,20.8,20.86,19.88,20.28,56966,0
2015-01-12,20.21,20.21,19.02,19.7,37508,0
2015-01-13,19.68,20.2,19.47,19.79,48401,0
2015-01-14,19.74,20.4,19.55,20.23,31075,0
2015-01-15,20.39,20.43,19.45,19.49,35368,0
2015-01-16,19.35,20.63,19.35,20.62,39677,0
2015-01-20,20.42,20.86,19.71,20.62,36213,0
2015-01-21,20.6,21.38,20.6,21.13,39375,0
2015-01-22,21.27,21.63,20.84,21.56,29628,0
2015-01-23,21.57,22.11,21.22,22,31722,0
2015-01-26,21.92,22.27,21.77,22.01,31408,0
2015-01-27,21.6,22.13,21.56,21.66,29460,0
2015-01-28,21.44,21.59,19.98,20.11,41167,0
2015-01-29,20,20.37,19.55,20.33,30312,0
2015-01-30,19.88,20.64,19.81,20.19,99526,0
2015-02-02,20.2,20.78,20.2,20.62,43942,0
2015-02-03,20.86,21.66,20.82,21.27,56347,0
2015-02-04,20.95,21.22,20.68,20.78,51088,0
2015-02-05,20.96,21.16,20.35,20.66,74450,0
2015-02-06,20.65,20.8,19.82,20.19,56600,0
2015-02-09,20.21,20.43,19.96,20.04,64416,0
2015-02-10,20.21,20.21,19,19.19,57871,0
2015-02-11,18.89,18.96,18.15,18.36,61935,0
2015-02-12,18.58,19.1,18.49,19.07,52374,0
2015-02-13,18.98,19.93,18.98,19.9,32329,0
2015-02-17,19.95,20.31,19.67,20.27,24141,0
2015-02-18,20.2,20.46,19.84,19.94,14334,0
2015-02-19,19.67,20.47,19.67,20.25,19843,0
2015-02-20,20.3,20.33,19.32,19.52,31837,0
2015-02-23,19.43,19.52,18.81,19.39,16727,0
2015-02-24,19.2,19.69,18.73,18.92,44219,0
2015-02-25,18.81,18.99,18.21,18.41,72774,0
2015-02-26,18.33,19.28,18.32,19.23,90797,0
2015-02-27,19.14,19.55,19.01,19.28,44483,0
2015-03-02,19.33,19.48,18.91,19.36,16300,0
2015-03-03,19.32,19.44,19,19.16,17100,0
2015-03-04,19.11,19.23,18.77,19.14,33700,0
2015-03-05,19.14,19.14,18.78,19.04,13400,0
2015-03-06,18.76,19.08,18.31,18.35,29400,0
2015-03-09,18.18,18.72,18.15,18.48,34800,0
2015-03-10,18.25,18.48,17.88,17.97,26700,0
2015-03-11,18,18.65,18,18.5,22600,0
2015-03-12,19,19.75,18.7,19.75,42600,0
2015-03-13,19.56,19.56,18.02,18.95,38900,0
2015-03-16,18.97,18.97,18.32,18.61,20500,0
2015-03-17,18.36,18.71,18.36,18.55,43800,0
2015-03-18,18.37,18.49,18.15,18.21,57200,0
2015-03-19,18.15,18.89,18.01,18.75,17900,0
2015-03-20,19.06,19.96,19.06,19.7,99200,0
2015-03-23,19.64,20.36,19.44,19.53,37800,0
2015-03-24,19.46,20.17,19.46,19.96,30700,0
2015-03-25,19.93,20.19,19.56,19.6,21500,0
2015-03-26,19.81,20.12,19.44,19.49,17400,0
2015-03-27,19.27,19.27,18.91,19.04,25400,0
2015-03-30,19.08,19.21,18.91,18.94,31700,0
2015-03-31,18.93,19.4,18.82,19.22,28344,0
2015-04-01,19.39,20.11,19.3,20.09,44100,0
2015-04-02,20.16,20.72,20.03,20.61,24300,0
2015-04-06,20.4,21.18,20.4,21.04,21400,0
2015-04-07,21.08,21.9,20.99,21.2,61239,0
2015-04-08,21.27,21.85,21.27,21.67,22700,0
2015-04-09,21.84,22.34,21.83,22.32,22228,0
2015-04-10,22.52,22.75,22.28,22.55,32300,0
2015-04-13,22.72,22.93,22.49,22.9,33500,0
2015-04-14,22.87,23.94,22.82,23.64,37700,0
2015-04-15,23.99,25.43,23.81,25.16,77461,0
2015-04-16,24.86,25.51,24.5,25.49,85603,0
2015-04-17,25.34,25.34,24.24,24.66,71300,0
2015-04-20,24.66,25.36,24.5,24.51,90538,0
2015-04-21,24.66,24.7,23.66,24,66296,0
2015-04-22,24,24.54,23.43,24.51,60547,0
2015-04-23,24.46,24.98,24.46,24.65,36400,0
2015-04-24,24.53,24.83,24.2,24.59,76871,0
2015-04-27,24.8,25.48,24.67,25.07,74700,0
2015-04-28,25,25.55,25,25.47,62800,0
2015-04-29,25.38,25.9,24.85,25.57,70900,0
2015-04-30,25.52,26.1,25.21,25.35,64300,0
2015-05-01,25.27,25.65,24.7,24.78,80600,0
2015-05-04,24.68,24.94,24.18,24.23,36800,0
2015-05-05,24.07,24.74,23.81,24.1,66600,0
2015-05-06,24.37,25,24.02,24.26,75380,0
2015-05-07,23.41,23.67,22.16,23.3,45271,0
2015-05-08,23.39,24.2,23.3,24,60400,0
2015-05-11,24.2,24.45,23.88,24.07,130700,0
2015-05-12,24.03,24.67,23.44,23.88,30131,0
2015-05-13,23.97,24.04,23.47,23.6,17900,0
2015-05-14,23.67,23.97,22.89,22.96,27700,0
2015-05-15,22.94,22.94,22.08,22.89,29188,0
2015-05-18,22.75,22.9,22.16,22.67,32974,0
2015-05-19,22.31,22.6,22.04,22.35,42300,0
2015-05-20,22.37,23.01,22.27,22.86,31100,0
2015-05-21,22.96,23.17,21.86,22.04,81000,0
2015-05-22,22.05,22.55,21.73,22.02,29700,0
2015-05-26,21.87,21.88,21.04,21.78,35732,0
2015-05-27,22.6,23.6,22.38,23.54,82200,0
2015-05-28,23.54,24.62,23.32,24.2,37159,0
2015-05-29,24.45,24.96,23.92,24.15,97600,0
2015-06-01,24.2,24.2,22.98,23.21,64460,0
2015-06-02,23.25,23.94,23.01,23.11,39073,0
2015-06-03,23.2,24,22.95,23.7,26000,0
2015-06-04,23.52,23.52,22.87,22.97,22500,0
2015-06-05,22.89,23.96,22.83,23.92,29400,0
2015-06-08,23.66,23.9,23.27,23.57,13500,0
2015-06-09,23.76,23.82,23.13,23.21,17448,0
2015-06-10,23.57,24.21,23.57,23.87,25906,0
2015-06-11,23.96,23.96,22.91,23.13,21112,0
2015-06-12,23.13,23.27,22.76,22.94,30500,0
2015-06-15,23.02,23.5,22.47,23.2,55300,0
2015-06-16,23.2,23.36,23.17,23.2,43500,0
2015-06-17,23.18,23.61,22.79,22.89,44100,0
2015-06-18,23.19,24.01,22.68,23.98,55700,0
2015-06-19,23.98,23.98,22.27,22.38,110100,0
2015-06-22,22.46,22.67,22.19,22.21,45800,0
2015-06-23,22.01,22.9,21.55,22.42,40700,0
2015-06-24,22.39,22.9,22.13,22.35,26600,0
2015-06-25,22.53,22.69,21.89,22.61,29900,0
2015-06-26,22.55,22.55,21.87,22.07,52800,0
2015-06-29,21.74,22.11,21.74,22.02,36200,0
2015-06-30,22.03,22.89,21.86,22.82,29995,0
2015-07-01,22.88,22.88,21.76,22,49400,0
2015-07-02,22.09,22.37,21.83,21.91,16600,0
2015-07-06,21.75,22.13,21.44,21.63,25400,0
2015-07-07,21.43,22.21,20.72,22.15,81800,0
2015-07-08,22.03,22.29,21.43,21.68,39000,0
2015-07-09,21.99,22.16,21.46,21.56,43200,0
2015-07-10,21.76,22.03,21.57,21.79,30500,0
2015-07-13,21.65,21.92,21.35,21.75,15900,0
2015-07-14,21.45,22.55,21.45,22.39,26186,0
2015-07-15,22.09,22.3,21.26,21.36,16875,0
2015-07-16,21.35,21.72,21.21,21.41,14800,0
2015-07-17,21,21,19.62,20.74,45500,0
2015-07-20,20.55,20.58,19.91,20.08,46900,0
2015-07-21,20.05,20.77,20,20.06,35100,0
2015-07-22,19.95,20.4,19.9,20.1,51800,0
2015-07-23,20.17,20.53,19.81,19.91,37000,0
2015-07-24,19.79,20.04,19.27,19.31,47300,0
2015-07-27,18.91,19.52,18.75,18.78,43800,0
2015-07-28,18.77,19.56,18.57,19.52,25000,0
2015-07-29,19.51,20.55,19.33,20.42,45200,0
2015-07-30,20.52,20.64,20.13,20.44,31900,0
2015-07-31,20.57,20.94,19.94,20.12,34300,0
2015-08-03,19.98,20.11,19.07,19.33,27860,0
2015-08-04,19.37,20.02,19.21,19.58,49200,0
2015-08-05,19.74,20.04,19.26,19.48,32700,0
2015-08-06,19.64,20.76,19.28,20.61,32756,0
2015-08-07,20.3,21.35,20.16,20.34,33100,0
2015-08-10,20.2,21.51,20.2,21.51,33800,0
2015-08-11,21.18,22.25,21.02,21.9,41152,0
2015-08-12,21.63,22.16,21.08,21.11,22600,0
2015-08-13,21.08,21.08,20.35,20.5,21600,0
2015-08-14,20.42,20.89,20.09,20.43,15200,0
2015-08-17,20.31,20.61,19.85,20.37,22500,0
2015-08-18,20.05,20.7,20.05,20.66,28400,0
2015-08-19,20.28,20.62,20,20.44,16600,0
2015-08-20,20.37,20.52,19.74,20.04,51700,0
2015-08-21,19.69,20.44,19.59,20.35,47700,0
2015-08-24,19.22,20.1,18.74,18.99,52934,0
2015-08-25,19.73,19.9,18.73,18.85,50300,0
2015-08-26,19.24,19.81,18.83,19.77,43000,0
2015-08-27,19.81,20.71,19.79,20.71,40600,0
2015-08-28,20.5,21.43,20.37,20.89,62200,0
2015-08-31,20.47,21.94,20.39,21.69,102600,0
2015-09-01,21.21,21.54,20.59,20.73,36400,0
2015-09-02,20.87,20.92,20.03,20.61,24300,0
2015-09-03,20.59,20.95,20.47,20.6,10600,0
2015-09-04,20.17,20.58,20.13,20.36,13300,0
2015-09-08,20.52,20.95,20.09,20.86,17900,0
2015-09-09,20.87,21.51,20.43,20.61,32300,0
2015-09-10,20.78,20.98,20.49,20.88,24245,0
2015-09-11,20.63,21.11,19.9,20.46,36600,0
2015-09-14,20.25,20.43,19.31,19.96,18100,0
2015-09-15,19.91,20.57,19.91,20.32,16200,0
2015-09-16,20.53,21.31,20.15,21.06,95700,0
2015-09-17,21.15,21.32,20.71,20.78,33096,0
2015-09-18,20.55,20.55,19.71,20.24,32200,0
2015-09-21,20.51,20.92,20.06,20.25,16800,0
2015-09-22,19.94,20.79,19.94,20.58,25700,0
2015-09-23,20.54,20.66,19.71,19.79,35500,0
2015-09-24,19.84,20.47,19.26,20.11,35881,0
2015-09-25,20.11,21.6,19.37,20.14,74600,0
2015-09-28,20.09,20.09,19.56,19.7,37778,0
2015-09-29,19.83,20.46,19.4,19.83,30700,0
2015-09-30,19.85,19.94,19.03,19.3,50500,0
2015-10-01,19.62,19.97,18.84,18.91,62000,0
2015-10-02,18.8,19.59,18.48,18.74,60200,0
2015-10-05,19,19.76,18.95,19.44,69235,0
2015-10-06,19.64,20.6,19.45,20.54,74000,0
2015-10-07,20.49,21,20.06,20.68,93500,0
2015-10-08,20.42,21.01,20.37,20.99,48300,0
2015-10-09,21,21.36,20.83,21.29,32800,0
2015-10-12,21.36,21.36,20.43,21.01,42166,0
2015-10-13,20.9,21.3,20.45,20.46,37200,0
2015-10-14,20.35,20.7,20.31,20.36,46700,0
2015-10-15,20.22,20.69,19.8,20.62,82700,0
2015-10-16,20.73,21.53,20.02,21.15,126000,0
2015-10-19,21,21.76,20.88,21.31,83959,0
2015-10-20,21.37,22.3,21.37,22.01,58032,0
2015-10-21,21.91,22.62,21.67,22.25,35400,0
2015-10-22,22.46,23.69,22.32,23.07,38200,0
2015-10-23,22.88,23.38,22.35,23.27,61800,0
2015-10-26,23.16,23.52,21.51,21.61,68100,0
2015-10-27,21.58,21.65,20.5,20.88,48300,0
2015-10-28,20.95,21.45,20.55,21.37,97800,0
2015-10-29,21.33,21.65,21.09,21.49,54000,0
2015-10-30,21.74,23,20.72,22.52,113900,0
2015-11-02,22.37,23,22.29,22.84,41627,0
2015-11-03,22.9,23.6,22.9,23.07,68000,0
2015-11-04,23.14,23.3,22.29,22.51,39618,0
2015-11-05,23.01,24.04,21.85,23.94,83600,0
2015-11-06,23.91,24.14,23.24,23.98,36900,0
2015-11-09,24.12,24.47,22.98,23.12,48852,0
2015-11-10,23.2,23.59,22.77,23.41,35200,0
2015-11-11,23.7,23.7,22.77,23.07,17500,0
2015-11-12,22.64,23.12,22.34,22.47,30000,0
2015-11-13,22.31,22.65,21.99,22.17,44200,0
2015-11-16,22.23,22.64,21.96,22.32,48100,0
2015-11-17,22.22,22.7,21.45,21.98,60800,0
2015-11-18,22.38,22.86,21.73,22.8,56600,0
2015-11-19,22.65,22.65,21.86,22.13,31900,0
2015-11-20,22.31,22.45,22.01,22.22,21400,0
2015-11-23,22.28,22.36,21.98,22.12,26800,0
2015-11-24,22.38,22.49,21.85,22.29,42700,0
2015-11-25,22.01,23.02,21.88,22.78,23300,0
2015-11-27,22.59,23.31,22.59,23.17,22500,0
2015-11-30,23.21,23.79,23.08,23.22,43700,0
2015-12-01,23.26,23.79,23.26,23.35,23853,0
2015-12-02,23.18,23.35,22.74,22.9,24945,0
2015-12-03,23.2,23.67,23.06,23.28,73032,0
2015-12-04,22.99,23.35,22.68,22.76,48600,0
2015-12-07,22.33,22.33,20.38,20.47,29200,0
2015-12-08,20.5,20.5,19.96,19.99,21547,0
2015-12-09,20.1,20.6,19.75,20.27,61900,0
2015-12-10,20.09,20.68,20.09,20.58,27500,0
2015-12-11,20.55,20.97,20.11,20.21,39300,0
2015-12-14,20.04,20.07,19.76,20,34366,0
2015-12-15,20.14,20.48,19.81,20.01,25600,0
2015-12-16,19.78,20.25,19.2,19.8,53300,0
2015-12-17,19.69,20.2,19.69,19.96,57900,0
2015-12-18,20,20.54,20,20.3,83900,0
2015-12-21,20.3,21.15,20.1,20.66,87600,0
2015-12-22,20.59,22,20.45,21.72,47117,0
2015-12-23,22.01,22.48,21.9,22.43,22900,0
2015-12-24,22.47,22.47,22.03,22.04,7379,0
2015-12-28,21.83,22.17,21.44,21.94,23858,0
2015-12-29,22.24,22.46,22,22.41,37367,0
2015-12-30,22.17,22.63,22.1,22.55,42613,0
2015-12-31,22.58,22.65,22.2401,22.3,40675,0
2016-01-04,22.09,22.27,21.38,21.96,79822,0
2016-01-05,22,22.5,21.4,22.41,48080,0
2016-01-06,21.91,22.81,21.91,22.13,76303,0
2016-01-07,21.77,21.84,20.06,20.73,150576,0
2016-01-08,20.81,20.81,19.87,20.05,94156,0
2016-01-11,20.55,20.74,19.42,19.89,119078,0
2016-01-12,20.09,20.09,18.73,19.25,67293,0
2016-01-13,19.26,19.34,17.95,18.13,72416,0
2016-01-14,18.28,19,18.1,18.81,59327,0
2016-01-15,18.15,18.72,17.52,18.46,38648,0
2016-01-19,18.67,18.67,18.19,18.33,57300,0
2016-01-20,18.09,18.41,17.08,17.8,88806,0
2016-01-21,17.61,18.205,17.61,17.75,52688,0
2016-01-22,18.32,18.42,17.5,17.96,69767,0
2016-01-25,17.68,18.23,17.23,17.29,42028,0
2016-01-26,17.62,18.16,17.38,17.97,46588,0
2016-01-27,18.01,18.3,17.49,17.59,38829,0
2016-01-28,18.24,18.68,17.915,18.16,33970,0
2016-01-29,18.19,18.9497,18.19,18.92,66422,0
2016-02-01,18.58,19.08,18.12,18.29,63873,0
2016-02-02,18,18.31,17.7112,17.89,57406,0
2016-02-03,18,18.21,17.13,17.91,39548,0
2016-02-04,18,18.85,18,18.13,23482,0
2016-02-05,18,18.11,17.48,17.49,33907,0
2016-02-08,17.23,17.81,17.032,17.74,24933,0
2016-02-09,17.47,17.73,16.42,16.61,27197,0
2016-02-10,16.53,17.13,16.29,16.3,22325,0
2016-02-11,16,16.5,15.97,16.16,40559,0
2016-02-12,16.35,16.56,16.19,16.25,24959,0
2016-02-16,16.53,16.98,15.96,16.42,27120,0
2016-02-17,16.66,17.53,16.66,17,28844,0
2016-02-18,17.04,17.39,16.68,17.1,19434,0
2016-02-19,17.04,17.62,16.915,17.29,30449,0
2016-02-22,17.56,17.99,17.2199,17.27,23849,0
2016-02-23,17.21,17.98,17.21,17.35,38814,0
2016-02-24,17.14,17.54,16.98,17.54,30662,0
2016-02-25,17.73,17.73,17.0999,17.54,14468,0
2016-02-26,17.71,18.15,17.35,17.72,20071,0
2016-02-29,17.82,18.2,17.74,18.06,75256,0
2016-03-01,17.99,18.15,17.79,18.15,29612,0
2016-03-02,18.14,18.82,18,18.82,28839,0
2016-03-03,19.29,19.655,18.97,19.18,25785,0
2016-03-04,19.35,19.59,18.67,18.98,31142,0
2016-03-07,18.91,20.12,18.91,19.5,75082,0
2016-03-08,19.27,19.57,18.85,19.07,221058,0
2016-03-09,19.32,19.5,18.76,19.31,64028,0
2016-03-10,19.71,20.32,19.2,20.15,125832,0
2016-03-11,20.29,21.7,20.02,20.29,110690,0
2016-03-14,20.15,20.7,20.005,20.49,42775,0
2016-03-15,20.29,20.94,20.28,20.82,60103,0
2016-03-16,20.83,21.2848,20.042,21.09,46441,0
2016-03-17,21.1,22,20.71,21.68,34768,0
2016-03-18,21.64,21.7,20.63,21.6,136550,0
2016-03-21,21.47,21.55,20.86,21.42,47763,0
2016-03-22,21.57,21.7,21.16,21.29,123856,0
2016-03-23,21.1,21.58,20.92,21.2,64141,0
2016-03-24,21.1,21.42,20.47,21.38,44876,0
2016-03-28,21.3,21.4,20.56,21.16,47341,0
2016-03-29,20.87,21.84,20.64,21.76,42730,0
2016-03-30,21.81,22.44,21.63,21.68,71702,0
2016-03-31,21.69,21.95,21.41,21.63,55697,0
2016-04-01,21.4,21.4,20.552,21.02,55561,0
2016-04-04,21.19,21.25,20.65,20.79,51540,0
2016-04-05,20.74,21.12,20.29,20.39,36271,0
2016-04-06,20.43,21.12,19.82,20.88,38369,0
2016-04-07,20.83,21.31,20.78,20.93,62322,0
2016-04-08,21.34,21.4,21.02,21.21,40062,0
2016-04-11,21.2,21.45,20.95,21.04,67937,0
2016-04-12,20.95,22.02,20.89,21.93,44290,0
2016-04-13,21.84,22.08,21.66,22.03,54669,0
2016-04-14,22.07,22.332,21.65,22.02,41472,0
2016-04-15,21.9,22,21.73,21.87,35996,0
2016-04-18,21.55,22.24,21.51,22.17,42450,0
2016-04-19,22.24,22.856,22.24,22.65,18335,0
2016-04-20,22.62,23.12,22.51,22.75,26751,0
2016-04-21,22.82,22.85,22.18,22.26,32898,0
2016-04-22,22.36,22.93,22.36,22.73,19532,0
2016-04-25,22.6,22.65,22.05,22.27,17976,0
2016-04-26,22.29,23.1199,21.95,22.9,40086,0
2016-04-27,22.98,23.4,22.3001,22.93,15949,0
2016-04-28,22.77,23.23,22.53,22.81,22384,0
2016-04-29,22.84,23.43,22.61,22.99,27940,0
2016-05-02,23.1,23.11,22.69,23.07,21445,0
2016-05-03,22.72,23.3,22.35,22.62,22829,0
2016-05-04,22.65,24.39,22.34,24.3,140697,0
2016-05-05,24.58,25.535,24.36,24.61,103092,0
2016-05-06,24.52,24.93,22.86,23.07,53421,0
2016-05-09,23.1,23.1,21.8101,21.98,76471,0
2016-05-10,21.96,22.27,21.7664,22.25,32149,0
2016-05-11,22.2,22.435,21.96,21.98,31216,0
2016-05-12,22.19,22.5,21.78,22.42,21860,0
2016-05-13,22.26,22.6889,21.81,21.92,19336,0
2016-05-16,22.11,23.11,22.11,22.82,31886,0
2016-05-17,22.88,22.88,21.88,22.02,39124,0
2016-05-18,22.01,22.76,21.74,22.09,33840,0
2016-05-19,21.99,21.99,21.33,21.66,21727,0
2016-05-20,21.81,21.95,21.48,21.88,15187,0
2016-05-23,21.73,22.09,21.73,21.82,12300,0
2016-05-24,21.84,21.94,21.65,21.84,35002,0
2016-05-25,22.01,22.6018,22.01,22.15,20331,0
2016-05-26,22.25,22.29,20.52,20.55,47634,0
2016-05-27,20.55,20.58,19.85,20.36,66660,0
2016-05-31,20.31,20.89,20.13,20.27,170374,0
2016-06-01,20.27,21.54,20.16,21.46,48133,0
2016-06-02,21.32,21.48,20.87,21.13,28573,0
2016-06-03,21.19,21.69,20.47,20.69,66023,0
2016-06-06,20.89,22.64,20.89,22.45,34941,0
2016-06-07,22.58,22.9299,22.53,22.65,36928,0
2016-06-08,23.05,23.61,22.65,23.07,48476,0
2016-06-09,22.98,23.19,22.78,23.03,41759,0
2016-06-10,22.69,23.53,22.69,23.48,33705,0
2016-06-13,23.23,23.65,23,23.41,42296,0
2016-06-14,23.67,23.97,23.09,23.89,29396,0
2016-06-15,23.85,24.25,23.43,23.94,39823,0
2016-06-16,23.83,24,23.38,23.94,31669,0
2016-06-17,23.99,23.99,23.39,23.83,135200,0
2016-06-20,24.11,24.11,23.55,23.8,40112,0
2016-06-21,23.69,24,23.32,23.79,18868,0
2016-06-22,23.9,24.08,23.471,23.95,39800,0
2016-06-23,24.21,24.45,23.78,24.13,45240,0
2016-06-24,23.3,23.73,23.14,23.37,65308,0
2016-06-27,22.99,23.01,22.17,22.37,106761,0
2016-06-28,22.71,22.94,22.25,22.41,102878,0
2016-06-29,23.08,23.08,22.4,22.44,43515,0
2016-06-30,22.83,23,22.4801,22.9,90494,0
2016-07-01,22.8,23.75,22.8,23.54,26430,0
2016-07-05,23.29,23.29,22.66,22.89,20759,0
2016-07-06,22.39,23.19,22.39,23.01,19094,0
2016-07-07,23.18,23.23,22.76,23.15,37490,0
2016-07-08,23.25,24.085,23.25,23.93,32612,0
2016-07-11,23.94,24.0268,23.62,23.79,32924,0
2016-07-12,23.93,24.5,23.93,24.13,52600,0
2016-07-13,24.2,24.31,23.8401,23.93,34043,0
2016-07-14,23.98,24.445,23.98,24.38,29093,0
2016-07-15,24.6,24.6289,24.36,24.62,21264,0
2016-07-18,24.43,25.44,24.21,25.36,32968,0
2016-07-19,25.24,25.38,25.086,25.25,34141,0
2016-07-20,25.16,26.08,24.75,26,43417,0
2016-07-21,25.92,26.345,25.04,25.14,15141,0
2016-07-22,24.92,25.13,24.465,24.87,26160,0
2016-07-25,24.84,24.84,23.79,24.42,33086,0
2016-07-26,24.37,24.96,23.739,24.55,22689,0
2016-07-27,24.5,25.03,24.26,24.64,19322,0
2016-07-28,24.48,25.02,24.16,24.25,20125,0
2016-07-29,24.02,25.3,23.93,25.11,35151,0
2016-08-01,24.88,24.88,23.96,24,31500,0
2016-08-02,24.17,24.5,23.98,24.3,27870,0
2016-08-03,24.44,24.77,24.08,24.71,23293,0
2016-08-04,23.44,25.14,23.44,24.88,42134,0
2016-08-05,24.9,24.9271,24.21,24.56,38936,0
2016-08-08,24.75,25.18,24.36,24.55,25391,0
2016-08-09,24.82,24.82,24.2,24.42,58383,0
2016-08-10,24.4,24.7,23.71,23.89,53108,0
2016-08-11,23.65,24.43,23.65,24.23,42699,0
2016-08-12,24.25,24.43,23.94,24.03,40494,0
2016-08-15,24.22,24.75,24.22,24.64,30433,0
2016-08-16,24.76,25.09,24.48,24.94,24217,0
2016-08-17,25,25.09,24.74,24.97,28446,0
2016-08-18,25,25.4,25,25.4,34583,0
2016-08-19,25.41,25.53,25.0001,25.42,36393,0
2016-08-22,25.24,25.39,24.33,24.92,33046,0
2016-08-23,24.96,25.8,24.821,25.6,28317,0
2016-08-24,25.801,25.801,25.135,25.22,14178,0
2016-08-25,25.22,25.585,24.914,25.35,14308,0
2016-08-26,25.34,25.59,24.965,25.17,7820,0
2016-08-29,25.19,25.699,24.69,25.63,26522,0
2016-08-30,25.49,25.66,25.05,25.18,20152,0
2016-08-31,25.02,25.25,23.6,23.64,77667,0
2016-09-01,23.63,24.48,23.3,24.47,29730,0
2016-09-02,24.43,25.58,24.43,25.48,23005,0
2016-09-06,25.3,26.74,25.01,25.96,49389,0
2016-09-07,25.84,25.84,24.95,24.97,22239,0
2016-09-08,25.18,25.4199,24.61,25.12,16273,0
2016-09-09,25.32,25.32,23.67,23.69,34908,0
2016-09-12,23.58,24.81,23.49,24.68,35195,0
2016-09-13,24.31,24.31,23.42,23.55,31567,0
2016-09-14,23.58,23.64,23.03,23.14,17094,0
2016-09-15,23.35,23.41,22.76,23.13,36784,0
2016-09-16,23.37,23.8,22.8,23.76,65871,0
2016-09-19,23.86,24.12,23.26,23.47,29996,0
2016-09-20,23.47,23.92,22.79,22.95,42237,0
2016-09-21,23.25,23.48,22.8,23.03,50413,0
2016-09-22,23.17,23.6,22.99,23.41,76198,0
2016-09-23,23.38,23.59,22.94,22.95,43277,0
2016-09-26,23.12,23.26,22.4,22.43,76964,0
2016-09-27,22.38,22.38,21.73,22.18,60441,0
2016-09-28,22.14,23.01,21.79,22.94,61127,0
2016-09-29,23.02,23.88,23.02,23.8,27561,0
2016-09-30,23.92,24.74,23.72,24.59,67790,0
2016-10-03,24.1829,24.2988,23.9,24.12,36651,0
2016-10-04,24.16,24.3,23.5511,24.25,31038,0
2016-10-05,24.54,24.98,24.4,24.51,23880,0
2016-10-06,24.58,24.76,24.39,24.47,16877,0
2016-10-07,24.48,24.48,23.75,24.14,40981,0
2016-10-10,24.15,24.2,23.8,23.8,44073,0
2016-10-11,23.8,23.8,23.25,23.6,71115,0
2016-10-12,23.6,24.65,23.55,24.55,39424,0
2016-10-13,24.3,24.5,23.75,24.05,26590,0
2016-10-14,23.91,24.4,23.9,24.3,14827,0
2016-10-17,24.2,24.5,24.1,24.45,11001,0
2016-10-18,24.55,24.55,23.8,24.05,18695,0
2016-10-19,24.25,24.25,23.85,24,21768,0
2016-10-20,23.85,24.25,23.85,24.1,15127,0
2016-10-21,23.9,24.25,23.9,24,12694,0
2016-10-24,24.05,24.25,23.9,24.1,14119,0
2016-10-25,24.2,24.35,23.6,23.7,15230,0
2016-10-26,23.45,23.7,22.5,22.55,24523,0
2016-10-27,22.6,22.6,21.75,22.25,34219,0
2016-10-28,22.05,22.2,21.58,21.75,26928,0
2016-10-31,21.7,21.8,21.505,21.7,29746,0
2016-11-01,21.8,21.8,21,21.45,16450,0
2016-11-02,21.25,21.25,20.65,21,30627,0
2016-11-03,22,23.05,21.9,22.7,22919,0
2016-11-04,22.55,22.825,21.5,21.65,30591,0
2016-11-07,22.05,23.75,21.983,23.65,28697,0
2016-11-08,23.85,24.1,23.5,24.05,30623,0
2016-11-09,23.8,25.25,23.2,25.25,68860,0
2016-11-10,25.3,26.45,24.75,26.3,65730,0
2016-11-11,25.95,27.75,25.73,27.7,72536,0
2016-11-14,26.95,27.8,26.95,27.55,35141,0
2016-11-15,27.7,27.95,26.85,27.6,35010,0
2016-11-16,27.4,28.8,27.05,28,77020,0
2016-11-17,28,28.5,26.35,26.55,41846,0
2016-11-18,26.7,28.55,26.6,28.15,52713,0
2016-11-21,28.4,29.1185,28.35,28.9,37959,0
2016-11-22,28.9,29.35,27.85,29.3,49404,0
2016-11-23,29.05,29.65,28.3,29.45,22686,0
2016-11-25,29.5,29.5,28.7,29,31517,0
2016-11-28,29,29.2,28.1,28.3,23364,0
2016-11-29,28.15,28.45,27.7,28.25,20289,0
2016-11-30,28.55,29.55,28.45,28.45,30845,0
2016-12-01,29.8,30.6,29.3,30.2,84394,0
2016-12-02,29.9,30.6695,29.75,30.35,38302,0
2016-12-05,30.8,31.75,30.8,31.35,33537,0
2016-12-06,31.4,32.45,30.85,32.15,38661,0
2016-12-07,32.2,32.55,30.85,31.05,40093,0
2016-12-08,31.1,33.5,30.8,33.45,59621,0
2016-12-09,33.5,33.75,32.5481,32.95,112219,0
2016-12-12,33.1,34,33.1,33.9,37997,0
2016-12-13,34.4,34.5,32.5,32.65,42170,0
2016-12-14,32.3,33.65,32.08,32.95,46133,0
2016-12-15,33.05,34.1,33.05,33.85,38348,0
2016-12-16,33.15,33.95,32.6,32.85,85097,0
2016-12-19,33.1,33.35,32.4,32.6,27171,0
2016-12-20,32.85,33.4,32.5,33.25,33559,0
2016-12-21,33.5,33.8,32.45,32.8,32909,0
2016-12-22,33,33.1,32.1196,32.25,28835,0
2016-12-23,32.35,32.45,31.8,32.3,24493,0
2016-12-27,32.4374,33.2,31.65,32.4,31912,0
2016-12-28,32.25,32.5251,31.555,31.8,19062,0
2016-12-29,31.755,32.4,31.75,32.3,23097,0
2016-12-30,32.05,32.35,31.75,32.15,33676,0
2017-01-03,32.7,33.4,31.7,31.9,83904,0
2017-01-04,31.7,32.1,31.5,32.05,59963,0
2017-01-05,32,32.7,31.6,31.75,54200,0
2017-01-06,31.8,32.05,31.3,31.35,15114,0
2017-01-09,31.25,31.25,30.5,30.75,26042,0
2017-01-10,31,31.6959,30.455,30.85,36266,0
2017-01-11,30.8,31.2,30.35,31,31657,0
2017-01-12,31,31.15,29.85,29.95,43898,0
2017-01-13,30.1,31.25,30.1,31.1,27766,0
2017-01-17,31.1,31.1,30.15,30.3,27349,0
2017-01-18,30.5,30.5,30,30.1,15089,0
2017-01-19,30.1,30.75,29.4952,29.55,17883,0
2017-01-20,29.85,30.1,29.25,29.25,25233,0
2017-01-23,29.6,29.6659,28.575,28.8,31660,0
2017-01-24,28.9,30.25,28.45,29.95,23493,0
2017-01-25,30.35,31.3,30.2,31.15,33415,0
2017-01-26,31.3,31.3,30.5,30.7,33220,0
2017-01-27,30.85,30.85,29.8,30.5,22032,0
2017-01-30,30.25,30.25,28.6,28.85,27205,0
2017-01-31,28.6,29,28.4,28.7,36752,0
2017-02-01,28.675,28.875,28.05,28.6,34893,0
2017-02-02,28.5,28.9,28.2,28.5,24251,0
2017-02-03,28.75,29.55,28.45,29.15,20067,0
2017-02-06,28.95,29.2164,28.1893,28.45,23840,0
2017-02-07,28.55,28.55,28.05,28.15,16529,0
2017-02-08,28,28.05,27.1,27.6,30343,0
2017-02-09,27.85,28.3,27.85,28.2,24671,0
2017-02-10,28.35,29.2,28.35,29.05,23132,0
2017-02-13,29.05,29.1,27.95,28.5,25878,0
2017-02-14,28.55,28.7784,28.05,28.65,38647,0
2017-02-15,28.55,28.55,28,28.45,11884,0
2017-02-16,28.45,28.7,27.9,28.3,23607,0
2017-02-17,28.35,28.4,28.05,28.15,23511,0
2017-02-21,28.15,28.7,27.8,27.95,22420,0
2017-02-22,28,28,27.25,27.5,15594,0
2017-02-23,27.45,27.75,27.05,27.25,17149,0
2017-02-24,26.8,27.45,26.6,26.75,30132,0
2017-02-27,26.55,27.62,26.55,27.25,37413,0
2017-02-28,27.2,27.2,25.9,26.05,47418,0
2017-03-01,26.5,27.15,26.4,26.75,35914,0
2017-03-02,26.55,27.1,26.5,26.8,33340,0
2017-03-03,26.55,26.9,26.05,26.1,31753,0
2017-03-06,25.85,26.0525,25.4,26,44555,0
2017-03-07,25.95,26.3945,25.7,26,38004,0
2017-03-08,26.15,26.15,25.45,25.65,41213,0
2017-03-09,26.55,27.95,26.4,27.65,77222,0
2017-03-10,28.25,28.25,25.85,26.2,85868,0
2017-03-13,26.2,26.7551,25.55,26.25,55869,0
2017-03-14,26.05,26.25,25.4,25.8,32940,0
2017-03-15,25.9,26.5,25.9,26.35,38428,0
2017-03-16,26.35,26.65,26,26.3,29527,0
2017-03-17,26.35,26.45,25.85,26.4,72738,0
2017-03-20,26.4,26.4,25.9,26.2,26917,0
2017-03-21,26.3,26.5,25.6,25.8,45899,0
2017-03-22,25.75,25.75,25.1,25.45,31092,0
2017-03-23,25.4,25.6,25,25.05,19161,0
2017-03-24,25.2,25.6,24.75,24.85,34718,0
2017-03-27,24.5,24.6082,23.55,24.5,34262,0
2017-03-28,24.4,25.6,24.325,25.4,29508,0
2017-03-29,25.3,26,25.2,25.9,31478,0
2017-03-30,26.4,26.4,25.7,25.85,27153,0
2017-03-31,26,26.75,25.875,26.05,91070,0
2017-04-03,26.3,26.85,25.95,26.5,54068,0
2017-04-04,26.6,26.65,26.05,26.3,35907,0
2017-04-05,26.95,27.25,26.65,26.85,59829,0
2017-04-06,27.2997,27.55,26.9,27.5,48405,0
2017-04-07,27.5,28.4,27.45,28.3,37090,0
2017-04-10,28.15,29,28.05,28.15,53731,0
2017-04-11,28.1,28.9,27.95,28.8,42229,0
2017-04-12,28.75,28.75,28.15,28.5,48242,0
2017-04-13,28.5,28.5,27.1,28,113945,0
2017-04-17,28,28.25,27.655,28.15,38536,0
2017-04-18,28.05,28.65,27.6,28.35,68494,0
2017-04-19,28.55,28.85,27.8829,28,32590,0
2017-04-20,28.05,28.5,27.95,28.25,94581,0
2017-04-21,27.95,28.05,26.85,27.45,40174,0
2017-04-24,28.25,28.3,27.75,28.05,35923,0
2017-04-25,28.3,28.5,28.1,28.4,65837,0
2017-04-26,28.4,28.825,28.175,28.4,80703,0
2017-04-27,28.6,28.6,26.9,27.5,68231,0
2017-04-28,27.55,27.7,27.1,27.4,63895,0
2017-05-01,27.4,27.8,26.95,27.5,93602,0
2017-05-02,27.75,28.25,26.7,26.95,135686,0
2017-05-03,26.9,27.2,26.75,27.1,70401,0
2017-05-04,26.6,26.6,25.1,25.85,85524,0
2017-05-05,25.95,26.5,25.85,26.3,38758,0
2017-05-08,26.1,27.05,26.1,26.5,53804,0
2017-05-09,26.55,26.75,25.95,26.6,54164,0
2017-05-10,26.7,27.4,26.4,26.6,50333,0
2017-05-11,26.65,26.65,26.2,26.55,63805,0
2017-05-12,26.5,27.1,26,26.65,62133,0
2017-05-15,26.9,27.15,26.65,26.8,81496,0
2017-05-16,26.8,27.5,26.2,26.85,89992,0
2017-05-17,26.4,26.65,26,26.3,51334,0
2017-05-18,26.4,26.65,26.2,26.3,35768,0
2017-05-19,26.35,26.7,26.1,26.3,52875,0
2017-05-22,26.4,26.442,26,26.35,36950,0
2017-05-23,26.4,26.4,26,26.15,63766,0
2017-05-24,26.1,26.25,25.85,26.2,65986,0
2017-05-25,26.2,26.35,26,26.25,73127,0
2017-05-26,26.1,26.7,26,26.45,35024,0
2017-05-30,26.4,26.4,25.85,26.1,61128,0
2017-05-31,26,26.55,26,26.2,100977,0
2017-06-01,26.25,27.1,26.15,27,113032,0
2017-06-02,27,27.35,26.75,27.1,51811,0
2017-06-05,27,27,26.35,26.7,49044,0
2017-06-06,26.6,27.1,25.95,27,47571,0
2017-06-07,27,27.25,25.825,26.1,69810,0
2017-06-08,26.1,27,26.1,26.55,36376,0
2017-06-09,26.6,27.75,26.4,27.3,120874,0
2017-06-12,27.35,27.85,26.7,26.8,41272,0
2017-06-13,26.85,27.3,26.35,26.9,45864,0
2017-06-14,26.9,26.9,25.35,25.65,64556,0
2017-06-15,25.3,25.65,24.65,24.95,45335,0
2017-06-16,24.65,24.85,24.35,24.7,90573,0
2017-06-19,24.75,24.75,24,24.15,67580,0
2017-06-20,23.95,24.2,23.4,23.5,76905,0
2017-06-21,23.3,23.45,22.4,22.85,110270,0
2017-06-22,22.85,24.05,22.6,23.75,140880,0
2017-06-23,23.75,24.65,23.65,24.6,135095,0
2017-06-26,24.6,25,24.05,24.55,44003,0
2017-06-27,24.7,25.1,24.45,24.5,38604,0
2017-06-28,24.65,25.4,24.4812,24.95,29488,0
2017-06-29,25,25.55,24.65,24.85,43343,0
2017-06-30,24.9,25.1,24.35,24.85,52176,0
2017-07-03,24.9,25.4,24.7,25.25,38089,0
2017-07-05,25.05,25.05,24,24.35,41753,0
2017-07-06,24.2,24.65,23.9,24.05,41089,0
2017-07-07,24.05,24.3,23.75,24.25,28959,0
2017-07-10,24,24.95,23.95,24.65,50281,0
2017-07-11,24.6,25,24.15,24.95,28277,0
2017-07-12,25.15,25.6,24.65,25.05,35811,0
2017-07-13,24.95,25.3,24.65,25.25,33929,0
2017-07-14,25.25,25.65,24.95,25.45,25633,0
2017-07-17,25.45,25.6818,24.95,25.1,32189,0
2017-07-18,25.1,25.2,24.75,25.05,22340,0
2017-07-19,25.35,26.1,25.35,26.05,23947,0
2017-07-20,26.05,26.05,25.55,25.8,25595,0
2017-07-21,26.1,26.25,25.6,25.75,51524,0
2017-07-24,25.75,25.8,24.35,24.55,32969,0
2017-07-25,24.75,25.65,24.75,25.1,29384,0
2017-07-26,25.1,25.5,24.75,25.05,22773,0
2017-07-27,24.75,25.45,24.7,25.4,34639,0
2017-07-28,25.35,25.65,24.8,24.85,36760,0
2017-07-31,25.15,25.15,24.35,24.95,23834,0
2017-08-01,24.55,25.05,24.4,24.7,21844,0
2017-08-02,24.5,24.7,23.85,24.3,57622,0
2017-08-03,24,25.4,24,25.25,41795,0
2017-08-04,25.25,25.4,24.8,25.2,42172,0
2017-08-07,24.855,25.45,24.45,24.6,42149,0
2017-08-08,24.6,25.15,24.575,24.7,35871,0
2017-08-09,24.75,24.75,24.075,24.3,30907,0
2017-08-10,24.05,24.55,24,24,34643,0
2017-08-11,24.05,24.05,23.4,23.6,37532,0
2017-08-14,23.7,24.35,23.45,23.95,25191,0
2017-08-15,23.7216,23.8,23.3,23.7,17241,0
2017-08-16,23.7,23.95,23.2,23.35,22747,0
2017-08-17,23.25,23.55,22.75,22.8,38588,0
2017-08-18,22.7,23.4,22.5,22.8,41861,0
2017-08-21,22.85,23.45,22.5,23.2,32553,0
2017-08-22,23.2,23.5,22.95,22.95,15948,0
2017-08-23,22.95,23.65,22.95,23.35,21791,0
2017-08-24,23.3,23.6,23.2,23.4,15574,0
2017-08-25,23.5,23.85,23.3,23.5,14999,0
2017-08-28,23.5,23.5,22.85,23.1,31565,0
2017-08-29,22.95,23.6,22.85,23.25,19601,0
2017-08-30,23.05,23.4,22.9,23.3,15105,0
2017-08-31,23.45,23.9,23.1,23.6,28721,0
2017-09-01,23.6,24.1,23.5,23.95,17079,0
2017-09-05,24.4,24.65,24.1,24.4,24197,0
2017-09-06,24.55,24.95,24.3,24.6,23547,0
2017-09-07,24.6,24.65,24.15,24.45,21082,0
2017-09-08,24.3,24.7,23.7,24,14103,0
2017-09-11,24,24.6,24,24.25,24381,0
2017-09-12,24.25,24.7,24.25,24.45,13461,0
2017-09-13,24.5,25,24.45,24.8,27361,0
2017-09-14,24.75,25.35,24.5,24.85,29343,0
2017-09-15,24.95,25.35,24,24.15,91193,0
2017-09-18,24.3983,25.15,24.3983,25.05,26694,0
2017-09-19,25.05,25.25,24.925,25.05,26878,0
2017-09-20,25.1,25.3,24.73,25.1,35042,0
2017-09-21,24.925,25.75,24.925,25.15,30514,0
2017-09-22,25.05,26,25.05,25.85,30684,0
2017-09-25,25.75,26.8,25.75,26.7,42187,0
2017-09-26,26.65,28.05,26.55,28,68896,0
2017-09-27,28.15,29.15,27.75,29.1,53661,0
2017-09-28,29,29.55,28.6,29.25,39828,0
2017-09-29,29.2,29.2,28,28.4,44649,0
2017-10-02,28.05,29.2,28.05,28.95,33646,0
2017-10-03,29.05,29.35,28.3,28.5,31386,0
2017-10-04,28.83,29.1,28.3,28.55,13998,0
2017-10-05,28.5,28.95,28.25,28.4,22215,0
2017-10-06,28.2,28.65,28.15,28.55,16862,0
2017-10-09,28.7,28.775,28.1,28.25,20710,0
2017-10-10,28.6,28.95,28.5,28.6,20193,0
2017-10-11,28.45,29.1,28.45,29.05,22819,0
2017-10-12,28.155,28.95,28.155,28.55,19303,0
2017-10-13,28.8,28.9,28.35,28.5,16679,0
2017-10-16,28.7,28.8,28.25,28.6,18006,0
2017-10-17,28.45,28.6,28.1,28.1,10193,0
2017-10-18,28.1,28.3,27.95,28.05,21794,0
2017-10-19,27.75,28.1,27.75,28.05,15897,0
2017-10-20,28.05,28.275,27.9,28.1,17818,0
2017-10-23,27.95,28.1,27.55,27.6,33683,0
2017-10-24,27.75,28.1,27.725,27.8,17665,0
2017-10-25,27.825,28.25,27.65,28.05,16237,0
2017-10-26,28.1,28.25,27.6,27.7,12757,0
2017-10-27,27.7,28.55,27.7,28.2,25795,0
2017-10-30,28.15,28.3,27.6101,28.05,17417,0
2017-10-31,28.2,28.7,27.55,27.8,47233,0
2017-11-01,27.9,28.25,27.25,27.8,19024,0
2017-11-02,27.15,28.3,27.15,27.95,13096,0
2017-11-03,28.1,28.1,27,27.45,25168,0
2017-11-06,27.35,27.7,27.1,27.6,17292,0
2017-11-07,27.6,27.85,27.1,27.55,32081,0
2017-11-08,27.25,27.5,26.5,26.55,19928,0
2017-11-09,26.5,26.65,26.15,26.5,14265,0
2017-11-10,26.6,26.75,26.25,26.25,9331,0
