Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.43,28,27.36,28,1700,0
2005-02-28,28.47,29,28.47,29,1600,0
2005-03-01,29.63,29.63,29.63,29.63,100,0
2005-03-02,29.62,29.62,29.62,29.62,1000,0
2005-03-03,28.91,29.35,28.91,29.35,1100,0
2005-03-04,29.6,30,29.35,30,9400,0
2005-03-08,29.72,29.84,29.72,29.84,1761,0
2005-03-11,29.71,29.71,29.61,29.61,500,0
2005-03-14,29.64,29.75,29.64,29.75,910,0
2005-03-15,29.95,29.95,29.95,29.95,1000,0
2005-03-18,29,29.2,29,29,1312,0
2005-03-23,29.27,29.6,29.13,29.45,600,0
2005-03-24,29.1,29.1,27.95,28.9,400,0
2005-03-29,29,29.02,29,29.02,1395,0
2005-03-30,29.01,29.02,29.01,29.02,200,0
2005-03-31,29.46,30.11,29.41,30.11,3720,0
2005-04-01,30.02,30.08,29.81,30.07,1580,0
2005-04-04,30.25,30.25,30.18,30.18,2600,0
2005-04-07,29.89,29.89,29.68,29.89,700,0
2005-04-08,30.1,30.1,30.1,30.1,200,0
2005-04-12,29.98,30.28,29.98,30.02,800,0
2005-04-13,30.5,30.5,30.16,30.16,3500,0
2005-04-14,29.84,29.84,29.84,29.84,200,0
2005-04-15,29.88,29.89,29.88,29.89,200,0
2005-04-18,29.4,29.67,29.4,29.67,1000,0
2005-04-22,29,29.6,29,29.01,1100,0
2005-04-28,29.1,29.4,29.1,29.1,400,0
2005-04-29,29,29.02,29,29.02,400,0
2005-05-05,29,29,29,29,100,0
2005-05-09,29.01,29.01,29.01,29.01,100,0
2005-05-10,29,29,29,29,100,0
2005-05-13,29.65,29.65,29,29,825,0
2005-05-16,29,29,29,29,100,0
2005-05-17,29,29,28.82,28.82,1757,0
2005-05-19,30,30,30,30,200,0
2005-05-26,29.25,29.25,29.25,29.25,1300,0
2005-05-27,28.68,28.68,28.6,28.62,1644,0
2005-05-31,28.75,28.75,28.5,28.5,600,0
2005-06-01,28.9,28.9,28.9,28.9,1200,0
2005-06-02,28.01,28.85,28.01,28.1,3769,0
2005-06-03,28.9,28.9,28.1,28.1,2721,0
2005-06-06,28.95,28.95,28.75,28.75,1000,0
2005-06-07,28.76,28.76,28.76,28.76,300,0
2005-06-08,28.75,28.75,26.76,27.3,18614,0
2005-06-09,25.4,26.21,25.25,25.88,970779,0
2005-06-10,25.82,25.99,25.55,25.87,70256,0
2005-06-13,25.91,25.91,25.36,25.76,80201,0
2005-06-14,25.75,25.89,25.55,25.74,36423,0
2005-06-15,25.75,26.19,25.56,26.15,97694,0
2005-06-16,25.6,25.6,25,25.27,83393,0
2005-06-17,24.99,25.9,24.99,25.39,25544,0
2005-06-20,25.5,25.81,25.14,25.34,27186,0
2005-06-21,25.3,25.54,25.1,25.38,23052,0
2005-06-22,25.55,25.71,25.31,25.31,43751,0
2005-06-23,25.33,25.35,25.1,25.1,16345,0
2005-06-24,25.2,25.34,24.07,25.08,27481,0
2005-06-27,24.21,24.95,23.82,24.1,34250,0
2005-06-28,24.1,24.3,23.57,23.89,31273,0
2005-06-29,23.93,23.93,23.68,23.75,7558,0
2005-06-30,23.67,23.77,23.12,23.65,45741,0
2005-07-01,23.65,23.75,23.02,23.7,66050,0
2005-07-05,24,24.09,23.95,24.04,8405,0
2005-07-06,24.3,24.3,23.75,24.16,15545,0
2005-07-07,24.03,24.11,23.75,23.91,10543,0
2005-07-08,24.25,24.42,23.75,24,35762,0
2005-07-11,24,24.74,24,24.74,33952,0
2005-07-12,24.77,25.18,24.35,25.16,62436,0
2005-07-13,25.25,25.48,24.93,25.04,18422,0
2005-07-14,25.23,25.23,24.95,25.08,6526,0
2005-07-15,25.24,26,25,25.6,17630,0
2005-07-18,25.6,26,25.5,25.8,28611,0
2005-07-19,25.94,26,25.75,26,31753,0
2005-07-20,26.6,26.6,26,26.25,59113,0
2005-07-21,26.25,26.49,26.2,26.4,42640,0
2005-07-22,26.35,26.5,26.28,26.5,34362,0
2005-07-25,26.5,26.5,26.2,26.32,38262,0
2005-07-26,26.5,26.74,26.3,26.74,18556,0
2005-07-27,26.75,26.95,26.5,26.95,17922,0
2005-07-28,26.85,27.05,26.72,27.05,35124,0
2005-07-29,27.06,27.1,26.97,27.09,18285,0
2005-08-01,27.1,27.35,27.01,27.1,14876,0
2005-08-02,27.08,27.32,26.81,27.05,40584,0
2005-08-03,27,27.27,26.8,27,29226,0
2005-08-04,26.94,27.47,26.5,26.68,32503,0
2005-08-05,26.89,27.98,26.5,27.98,46315,0
2005-08-08,27.34,27.98,27.1,27.51,29701,0
2005-08-09,27.08,27.68,26.59,26.75,26261,0
2005-08-10,27.25,27.25,26.77,26.8,10354,0
2005-08-11,27.1,27.37,26.8,27.27,14583,0
2005-08-12,26.56,27.69,26.53,27.49,26099,0
2005-08-15,27.25,27.5,26.8,27.15,9980,0
2005-08-16,26.95,27.55,26.95,27.54,11753,0
2005-08-17,27.17,27.5,26.8,26.97,11807,0
2005-08-18,27.3,27.3,26.85,27.2,15921,0
2005-08-19,26.95,27.11,26.95,26.98,7642,0
2005-08-22,27.49,27.7,26.86,27.17,9197,0
2005-08-23,27.7,27.98,27.23,27.8,9319,0
2005-08-24,27.8,28.42,27.53,28.35,8987,0
2005-08-25,28.42,28.42,28.15,28.25,3253,0
2005-08-26,27.85,28.5,27.85,28.07,3557,0
2005-08-29,28.56,28.88,28.26,28.37,24892,0
2005-08-30,28.8,28.8,26.69,28.25,31312,0
2005-08-31,28.25,31.9,28.01,30.3,149801,0
2005-09-01,31.47,31.47,30.6,31.1,98332,0
2005-09-02,31.15,31.2,30.83,30.83,28879,0
2005-09-06,30.2,30.3,29.54,29.72,22770,0
2005-09-07,29.79,29.99,29.05,29.1,31241,0
2005-09-08,29.25,29.25,28.5,28.95,15925,0
2005-09-09,28.57,29.15,28.57,28.66,19912,0
2005-09-12,29.05,29.47,28.84,28.92,14229,0
2005-09-13,28.96,29.09,28.75,28.75,12803,0
2005-09-14,28.75,28.85,28.6,28.8,11000,0
2005-09-15,28.99,28.99,28.6,28.81,71369,0
2005-09-16,28.61,28.85,27.09,28.7,185401,0
2005-09-19,29.3,30.22,29.26,29.92,32548,0
2005-09-20,30,30.49,29.5,30.02,16748,0
2005-09-21,30.47,31.24,30.45,31.2,25176,0
2005-09-22,31.25,32.25,31.25,31.67,23312,0
2005-09-23,32,32.48,29.77,31.95,15245,0
2005-09-26,32,32,30.69,31,10150,0
2005-09-27,30.54,31.04,30.54,31.03,10197,0
2005-09-28,31.34,31.34,30.07,30.99,21245,0
2005-09-29,31.04,31.04,30.9,31,34474,0
2005-09-30,31,31.2,30.9,31.02,46621,0
2005-10-03,31.15,31.92,31,31.55,32350,0
2005-10-04,32.4,32.4,31,31.81,25242,0
2005-10-05,31.15,31.97,31.05,31.1,6193,0
2005-10-06,30.59,31.08,30.01,30.01,12524,0
2005-10-07,30.29,30.29,29.3,29.49,3629,0
2005-10-10,29.38,29.5,29.37,29.37,935,0
2005-10-11,29.25,29.64,29,29.64,8541,0
2005-10-12,29.45,29.68,28.71,29.56,12183,0
2005-10-13,30.33,30.42,29.66,30.32,6210,0
2005-10-14,30.73,31.8,30.55,31.74,12300,0
2005-10-17,32.33,32.33,31.97,31.99,3560,0
2005-10-18,31.41,31.41,31.29,31.4,1600,0
2005-10-19,30.83,30.88,30.21,30.64,8395,0
2005-10-20,30.67,30.67,27.61,29.75,11618,0
2005-10-21,30.3,30.5,29.75,29.94,45672,0
2005-10-24,29.59,30.21,29.5,30,4971,0
2005-10-25,29.75,30.25,29.75,29.79,1850,0
2005-10-26,30.4,30.66,29.57,29.75,4200,0
2005-10-27,30.1,30.1,30.1,30.1,500,0
2005-10-28,29.95,30.14,29.86,30,6592,0
2005-10-31,30.2,30.75,30.2,30.36,1600,0
2005-11-01,30.36,30.36,30.05,30.05,4600,0
2005-11-02,29.89,30.05,29.89,30.05,18325,0
2005-11-03,30.44,30.91,29.75,30.84,2375,0
2005-11-04,30.84,30.84,30.84,30.84,732,0
2005-11-07,31.4,31.4,30.1,30.59,13217,0
2005-11-08,30.26,30.3,30,30.18,14374,0
2005-11-09,30.59,30.59,29.75,29.89,3175,0
2005-11-10,30,30,28.03,29,16817,0
2005-11-11,29,30.52,28.97,29,20025,0
2005-11-14,28.75,29.89,27.8,28.62,3199,0
2005-11-15,28.5,28.89,27.55,27.88,37227,0
2005-11-16,27.79,27.79,27.26,27.4,5550,0
2005-11-17,27.25,27.25,26.62,26.75,29855,0
2005-11-18,27,28.03,26.39,27.07,20859,0
2005-11-21,27.37,27.39,26.35,27.1,21791,0
2005-11-22,27.37,27.9,26.85,27.52,22141,0
2005-11-23,27,27.49,26.95,27.09,19250,0
2005-11-25,27,27.01,26.95,27.01,1650,0
2005-11-28,27,27.82,27,27.1,22743,0
2005-11-29,26.83,28.45,26.8,28.2,9275,0
2005-11-30,28.19,28.36,27.83,27.95,6060,0
2005-12-01,28,28.29,27.6,28.08,14950,0
2005-12-02,28.5,28.5,27.05,28,8356,0
2005-12-05,28,28,27.46,28,15032,0
2005-12-06,28.15,28.55,28.14,28.15,10279,0
2005-12-07,27.93,28.14,27.93,27.99,3032,0
2005-12-08,28,28,27.88,28,1940,0
2005-12-09,28,28,27.75,28,5843,0
2005-12-12,28,28.48,27.75,27.78,9821,0
2005-12-13,27.9,28.07,27.83,28,15218,0
2005-12-14,27.82,28.72,27.8,28,21356,0
2005-12-15,28.7,29.77,28.69,29.5,6102,0
2005-12-16,29.77,30.23,29.52,30.23,10754,0
2005-12-19,30.25,31.59,30.25,30.92,8729,0
2005-12-20,30.82,30.82,30.44,30.46,6798,0
2005-12-21,30.94,30.94,29.4,29.54,17002,0
2005-12-22,29.01,30.03,29.01,30.03,1929,0
2005-12-23,30.61,30.61,29.5,30,2268,0
2005-12-27,30,30,29.25,29.31,4042,0
2005-12-28,29.1,29.97,29,29.66,3955,0
2005-12-29,29.6,30.33,29.6,30.33,3530,0
2005-12-30,31.12,31.5,30.73,31.23,3400,0
2006-01-03,31,31.02,30.5,30.5,5673,0
2006-01-04,30.55,32.97,30.26,31.5,10778,0
2006-01-05,31.41,31.99,31.41,31.96,2888,0
2006-01-06,31.42,32.01,31.42,32.01,4720,0
2006-01-09,31.61,32.5,31.06,32.05,4414,0
2006-01-10,32.49,33.85,29,33.48,4089,0
2006-01-11,33.75,33.75,32.6,32.84,5850,0
2006-01-12,32.44,33.99,32.44,33.8,4424,0
2006-01-13,33.3,34,33.05,34,5801,0
2006-01-17,33.53,34.47,33.53,34.1,5677,0
2006-01-18,34.1,34.1,32.56,33.1,25047,0
2006-01-19,32.5,34.1,32.5,34.09,15056,0
2006-01-20,33.39,34.85,33.39,34.75,7450,0
2006-01-23,34.4,34.59,34,34.15,5042,0
2006-01-24,34.06,34.27,34,34.05,4754,0
2006-01-25,34,34.49,33.75,34.05,2777,0
2006-01-26,34,35,34,34.97,3219,0
2006-01-27,35,35.25,34.12,35.19,11490,0
2006-01-30,33.22,36,33.22,36,2831,0
2006-01-31,35.06,36.45,35.06,35.51,2468,0
2006-02-01,35.4,37,35.4,36.74,1448,0
2006-02-02,36.98,37.75,36.75,37.75,2565,0
2006-02-03,38,38,36.76,37.89,1949,0
2006-02-06,38.2,38.2,36.5,37.85,3840,0
2006-02-07,36.02,38.2,36.02,38.1,1340,0
2006-02-08,38.05,38.05,35.5,36.39,8392,0
2006-02-09,37.83,38,36.89,37,4555,0
2006-02-10,35.41,36.84,35.17,35.46,9501,0
2006-02-13,35.11,35.37,34.56,35.07,3200,0
2006-02-14,35.1,37.29,35.1,35.84,2995,0
2006-02-15,37.89,37.89,36.43,36.5,11500,0
2006-02-16,37.88,37.88,36.19,36.98,3330,0
2006-02-17,36.98,37.69,36.5,36.5,1500,0
2006-02-21,36.4,36.4,36.4,36.4,100,0
2006-02-22,36.4,37.31,35.21,37.26,3802,0
2006-02-23,36.8,37.75,36.5,37.75,4780,0
2006-02-24,37.96,37.96,37.5,37.5,800,0
2006-02-27,36.86,38.2,36.07,37.95,18205,0
2006-02-28,37.78,38.99,37.78,38.99,10200,0
2006-03-01,38.55,38.57,37.62,38.31,2000,0
2006-03-02,37.5,39.48,35.73,39.14,5008,0
2006-03-03,39.2,39.2,37.83,38.8,1001,0
2006-03-06,34.5,38.5,30,38.5,6615,0
2006-03-07,36.8,37.72,36.35,36.35,2895,0
2006-03-08,36,36.98,36,36.25,4580,0
2006-03-09,36.1,36.75,36.1,36.75,778,0
2006-03-10,36.57,36.8,36.57,36.74,2148,0
2006-03-13,36.56,37.5,35.71,36.68,3198,0
2006-03-14,36.84,37,36.25,36.76,19371,0
2006-03-15,36.5,36.9,36.5,36.58,1811,0
2006-03-16,36.06,36.4,35.81,36.01,7381,0
2006-03-17,36,36.97,35.82,36,8125,0
2006-03-20,35.66,37.52,35.66,37.52,18446,0
2006-03-21,37.06,37.5,37.06,37.3,29104,0
2006-03-22,37.13,37.35,37.1,37.22,5204,0
2006-03-23,37.16,37.32,37.07,37.07,8299,0
2006-03-24,37.1,37.1,36,36.44,4997,0
2006-03-27,36.85,37.1,36.47,36.9,18846,0
2006-03-28,37.34,37.34,36.13,36.72,5968,0
2006-03-29,36.75,38.09,35.87,36.48,2200,0
2006-03-30,37.32,37.32,35.51,36.02,9816,0
2006-03-31,36.41,36.93,36.02,36.72,11122,0
2006-04-03,36.44,36.44,33.78,33.99,10020,0
2006-04-04,34.13,37.97,34.13,37.4,10407,0
2006-04-05,37.6,38.54,37.43,38,13891,0
2006-04-06,37.72,38,35.64,35.65,63068,0
2006-04-07,35,35,34.1,34.4,1137516,0
2006-04-10,34.5,34.8,33.88,34.75,147244,0
2006-04-11,34.79,34.8,33.6,34.5,69665,0
2006-04-12,34.5,34.76,34.27,34.76,34012,0
2006-04-13,34.94,34.94,34.12,34.32,17130,0
2006-04-17,34.65,34.7,34.25,34.7,24939,0
2006-04-18,34.59,34.75,34.4,34.73,27741,0
2006-04-19,35.18,35.7,34.3,35.62,40408,0
2006-04-20,35.55,35.55,34.8,35.07,39979,0
2006-04-21,35.65,35.65,34.25,35.08,26471,0
2006-04-24,35.11,35.11,34.03,34.7,31779,0
2006-04-25,34.74,35.02,34.57,35,41762,0
2006-04-26,35.46,36.1,34.82,36.09,644141,0
2006-04-27,34.97,35.99,34.97,35.9,73366,0
2006-04-28,35.5,36.5,34,35.98,44074,0
2006-05-01,36.5,36.5,35.18,36.41,53486,0
2006-05-02,36.33,36.33,33,36.3,50315,0
2006-05-03,36.5,36.5,35.2,35.7,41945,0
2006-05-04,35.85,35.95,35.7,35.92,20297,0
2006-05-05,35.8,36.12,35.8,36.1,48339,0
2006-05-08,36.5,36.5,33.73,36.21,49007,0
2006-05-09,35.06,36.5,35.06,35.99,60686,0
2006-05-10,36.08,36.41,35.5,36.15,60170,0
2006-05-11,36.29,36.29,35.3,35.61,16289,0
2006-05-12,35.4,36.2,35.2,35.59,68572,0
2006-05-15,35.2,35.49,34.24,35.03,13762,0
2006-05-16,34.78,35.5,34.6,35.34,17097,0
2006-05-17,35,35.2,32.3,34.92,78006,0
2006-05-18,35.3,35.3,33.05,34.99,30906,0
2006-05-19,34.59,35.2,34.36,34.9,37494,0
2006-05-22,33.86,34.61,33,33.95,33189,0
2006-05-23,34.48,34.73,32.12,33.18,22459,0
2006-05-24,34.5,34.5,32.52,33.35,37275,0
2006-05-25,33.44,34.56,33.06,34.01,13952,0
2006-05-26,34.29,34.78,33.91,34.26,16209,0
2006-05-30,34.2,34.89,34.04,34.77,39043,0
2006-05-31,34.49,35.23,33.11,34.78,34969,0
2006-06-01,34.84,35.05,34,34.97,68454,0
2006-06-02,34.79,35.3,33.84,34.88,52838,0
2006-06-05,35.3,36.5,35.07,35.69,65163,0
2006-06-06,34.02,35.89,34.01,35.05,36043,0
2006-06-07,34.95,35,33.16,33.91,44857,0
2006-06-08,33.5,34.47,33.39,34.14,45037,0
2006-06-09,33.51,34.61,33.5,34.02,25857,0
2006-06-12,34.43,34.54,33.86,34.06,14562,0
2006-06-13,34.49,34.49,33.5,33.58,21231,0
2006-06-14,33.48,33.87,32.39,33.5,23243,0
2006-06-15,33.81,34,32.7,33.21,34440,0
2006-06-16,33.04,33.93,33.04,33.73,21414,0
2006-06-19,31.86,36.5,31.86,33.31,95495,0
2006-06-20,33,33.37,32.72,33.08,39555,0
2006-06-21,31,32.98,29,31.84,159002,0
2006-06-22,31.88,31.88,30.25,30.83,131104,0
2006-06-23,30.88,32.82,30.67,32.71,38654,0
2006-06-26,32.81,32.81,32.31,32.53,36739,0
2006-06-27,32.65,32.75,32.14,32.3,53582,0
2006-06-28,32.25,32.25,31.46,32,25294,0
2006-06-29,32.24,34.85,32.24,34.85,116322,0
2006-06-30,34.82,34.84,32.9,33.2,1493288,0
2006-07-03,33.21,34,33.21,33.86,61555,0
2006-07-05,33.57,34.39,31.04,31.48,85251,0
2006-07-06,31.44,32.09,29.96,30.26,34302,0
2006-07-07,30.34,32.08,30.01,31.25,65179,0
2006-07-10,31.39,33.31,31.39,32.28,51682,0
2006-07-11,32.33,32.59,31.56,31.79,48465,0
2006-07-12,31.63,32.23,30.08,30.1,18022,0
2006-07-13,29.92,30.76,29.06,29.26,30277,0
2006-07-14,29.19,30.1,27.85,29.93,54149,0
2006-07-17,29.85,29.93,28.84,29.46,38137,0
2006-07-18,29.49,30.29,29,29.38,42970,0
2006-07-19,29.47,31.06,29.24,30.62,61858,0
2006-07-20,30.76,30.92,29.19,30.07,23907,0
2006-07-21,29.88,30.34,29.3,30.24,29829,0
2006-07-24,30.3,30.97,29.82,30.83,22387,0
2006-07-25,30.87,32.15,30.74,31.46,36607,0
2006-07-26,31.29,31.84,30.51,30.81,35894,0
2006-07-27,30.99,32.22,29.56,31.03,41752,0
2006-07-28,31.31,31.95,31.13,31.49,22767,0
2006-07-31,30.81,31.69,30.79,31.56,31948,0
2006-08-01,31.37,31.74,29.91,30.71,32866,0
2006-08-02,31,31.66,30.46,30.51,62947,0
2006-08-03,30.29,31.5,29.58,31.5,18335,0
2006-08-04,31.5,32.03,30.75,31.41,21535,0
2006-08-07,31.18,31.32,29.81,30.59,15787,0
2006-08-08,30.04,30.33,29.49,29.9,21252,0
2006-08-09,29.99,30.12,28.37,28.67,41438,0
2006-08-10,28.58,28.91,28.16,28.36,23251,0
2006-08-11,28.25,28.47,26.69,28.2,30969,0
2006-08-14,28.33,29.66,28.32,28.99,38810,0
2006-08-15,29.36,30.66,29.04,29.35,12676,0
2006-08-16,29.55,29.55,28.85,29.24,14021,0
2006-08-17,29.11,29.11,28.09,28.27,19272,0
2006-08-18,28.41,29.1,27.33,28.9,19719,0
2006-08-21,28.73,28.82,27.6,27.77,24079,0
2006-08-22,27.67,28.28,27.54,27.83,13167,0
2006-08-23,27.98,28.28,27.75,27.75,11832,0
2006-08-24,27.75,28.8,27.74,28.69,10630,0
2006-08-25,28.83,29.5,28.71,29.22,8086,0
2006-08-28,29.53,29.93,29.52,29.81,15146,0
2006-08-29,29.9,30.01,28.8,30,17909,0
2006-08-30,30.59,32.2,30.25,31.86,21036,0
2006-08-31,31.97,32.2,31.2,31.25,25521,0
2006-09-01,31.36,31.36,30.15,30.31,27714,0
2006-09-05,30.39,31.3,29.93,31.3,21560,0
2006-09-06,31.06,31.43,30.52,30.57,18681,0
2006-09-07,30.5,32.03,30.26,31.08,21906,0
2006-09-08,31.04,31.81,30.8,31.06,20532,0
2006-09-11,30.96,32.19,30.51,31.98,25429,0
2006-09-12,31.87,31.94,31.37,31.91,13900,0
2006-09-13,32.02,32.21,31.64,32.18,9568,0
2006-09-14,31.99,32.24,31.62,32.08,17920,0
2006-09-15,32.32,32.33,31.55,31.73,70819,0
2006-09-18,31.61,32.32,31.18,31.56,31951,0
2006-09-19,31.56,31.69,31.11,31.38,12283,0
2006-09-20,31.6,31.89,28.81,28.93,31524,0
2006-09-21,29.08,29.46,28.8,28.92,35288,0
2006-09-22,28.8,28.98,28.05,28.45,45018,0
2006-09-25,28.38,29.44,28.06,29.43,126214,0
2006-09-26,29.31,29.69,29.22,29.42,18601,0
2006-09-27,29.27,29.99,29.16,29.99,19459,0
2006-09-28,30.24,30.36,29.29,30.13,133483,0
2006-09-29,30.05,30.86,30.05,30.47,42612,0
2006-10-02,30.36,30.85,29,29.04,52371,0
2006-10-03,28.91,28.91,27.56,27.62,32267,0
2006-10-04,27.56,28.44,27.56,28.02,29973,0
2006-10-05,28.02,29.63,27.95,29.54,14795,0
2006-10-06,29.39,30.12,29.39,29.51,9751,0
2006-10-09,29.41,29.55,28.86,29.48,5797,0
2006-10-10,29.59,30.23,29.34,30.23,9898,0
2006-10-11,30.22,31.25,30.22,31.14,32027,0
2006-10-12,31.25,31.92,31.24,31.82,35089,0
2006-10-13,31.91,32.43,31.91,32.34,19641,0
2006-10-16,32.18,32.99,31.75,32.63,21623,0
2006-10-17,32.37,32.37,31.56,32.04,14288,0
2006-10-18,32.27,32.3,31.71,31.96,9380,0
2006-10-19,32,32.28,31.99,32.07,20945,0
2006-10-20,32.23,32.23,31.83,31.94,6502,0
2006-10-23,31.77,31.87,31.56,31.86,7825,0
2006-10-24,31.99,32.6,31.98,32.39,9928,0
2006-10-25,32.4,32.5,31.72,31.88,12979,0
2006-10-26,32.1,33.06,32.05,32.93,19579,0
2006-10-27,32.79,33,32.25,32.28,4242,0
2006-10-30,32.12,32.41,31.9,32.32,9477,0
2006-10-31,32.33,32.33,31.34,31.71,21647,0
2006-11-01,31.7,31.71,29.71,29.85,76856,0
2006-11-02,29.67,29.79,28.1,28.21,26007,0
2006-11-03,28.51,30.35,28.18,29.23,26043,0
2006-11-06,29.36,30.77,29.29,30.1,13997,0
2006-11-07,29.9,30.42,28.21,28.55,16387,0
2006-11-08,28.36,29.46,28.36,29.01,17861,0
2006-11-09,29.02,29.51,28.14,28.49,16040,0
2006-11-10,28.43,30.2,28.43,30.04,11822,0
2006-11-13,30.24,31.02,30.23,31.02,62124,0
2006-11-14,31.48,32.05,31.48,31.9,34241,0
2006-11-15,31.99,33.55,31.9,33.55,43819,0
2006-11-16,33.76,34.12,33.43,34,29241,0
2006-11-17,34,34,33.48,33.89,19146,0
2006-11-20,33.81,34,33.07,33.8,25653,0
2006-11-21,33.76,33.97,32.97,33.92,22657,0
2006-11-22,34.03,34.03,33.61,33.61,18847,0
2006-11-24,33.35,33.91,33.35,33.82,5706,0
2006-11-27,33.65,33.65,31.95,32.13,39831,0
2006-11-28,32.11,33.21,31.58,32.53,52559,0
2006-11-29,32.7,33.63,32.56,33.6,32888,0
2006-11-30,33.05,33.97,33.05,33.86,38999,0
2006-12-01,33.89,33.89,32.43,33.7,52688,0
2006-12-04,33.82,33.83,33.35,33.45,19673,0
2006-12-05,33.62,33.62,32.99,33.15,15398,0
2006-12-06,33.02,33.02,32.6,32.73,15953,0
2006-12-07,32.95,32.95,32.06,32.06,10417,0
2006-12-08,32.05,32.11,30.9,30.9,13044,0
2006-12-11,30.55,31.42,30.54,31.36,8274,0
2006-12-12,31.44,31.44,30.21,30.9,8897,0
2006-12-13,30.85,32.59,30.85,32.59,23580,0
2006-12-14,33,33.95,33,33.69,18535,0
2006-12-15,33.61,33.92,32.81,33.15,68800,0
2006-12-18,33.3,33.93,32.06,32.23,18911,0
2006-12-19,31.8,31.81,30.8,30.99,19781,0
2006-12-20,31.09,32.33,30.84,32.32,8531,0
2006-12-21,32.42,32.5,31.19,31.53,8225,0
2006-12-22,31.23,32.4,31.19,31.61,9838,0
2006-12-26,32.42,32.65,32.28,32.63,10844,0
2006-12-27,33.23,33.64,32.6,32.81,18761,0
2006-12-28,33.23,33.45,32.27,32.59,16186,0
2006-12-29,33.45,33.95,32.48,32.73,45683,0
2007-01-03,33.03,33.3,32.24,32.55,41945,0
2007-01-04,32.47,32.47,31.41,31.61,26701,0
2007-01-05,31.4,31.4,30.25,30.54,48047,0
2007-01-08,30.4,31.01,29.36,29.74,53478,0
2007-01-09,29.89,30.91,29.27,30.84,50995,0
2007-01-10,30.59,31.52,30.09,30.39,33919,0
2007-01-11,30.51,31.09,29.44,29.89,25217,0
2007-01-12,29.85,30.68,29.54,30.68,16084,0
2007-01-16,30.87,31.71,30.08,31.15,65712,0
2007-01-17,30.96,31.93,30.77,31.41,33103,0
2007-01-18,31.31,31.63,30.83,30.87,19067,0
2007-01-19,30.83,31.73,30.81,31.35,15574,0
2007-01-22,30.87,31.56,30.83,31.18,27745,0
2007-01-23,31.08,31.6,30.4,30.6,44950,0
2007-01-24,30.71,31.4,30.71,31.21,48711,0
2007-01-25,31.12,31.2,30.03,30.2,40009,0
2007-01-26,30.13,30.35,29.4,29.86,32780,0
2007-01-29,29.72,30.42,29.7,30.26,28506,0
2007-01-30,30.3,30.46,30.09,30.46,15507,0
2007-01-31,30.35,30.5,29.79,30.08,55107,0
2007-02-01,30.12,30.7,30,30.34,32552,0
2007-02-02,30.36,30.63,30.34,30.45,27173,0
2007-02-05,30.35,30.72,30.09,30.61,34459,0
2007-02-06,30.61,30.71,29.99,30,64743,0
2007-02-07,30.26,30.37,30.1,30.19,22496,0
2007-02-08,30.29,30.41,29.99,30.17,30060,0
2007-02-09,30.09,30.31,29.5,29.82,29814,0
2007-02-12,29.92,30.16,29.3,30.06,51024,0
2007-02-13,30.06,30.14,29.71,30.12,21388,0
2007-02-14,30.08,30.32,29.25,29.33,34651,0
2007-02-15,29.55,29.95,28.65,28.84,44252,0
2007-02-16,28.95,29.1,28.75,28.87,25957,0
2007-02-20,28.85,29.18,28.8,29.03,30516,0
2007-02-21,28.9,29.54,28.9,29.37,26159,0
2007-02-22,29.34,29.74,29.34,29.61,24007,0
2007-02-23,29.51,29.75,29.4,29.48,14326,0
2007-02-26,29.68,29.96,29.45,29.45,20074,0
2007-02-27,29.4,29.51,27,27.06,53534,0
2007-02-28,27.5,28.54,27.5,27.98,45264,0
2007-03-01,27.34,28.3,26.8,28.15,28023,0
2007-03-02,27.71,28.02,25.76,26.2,73345,0
2007-03-05,25.03,26.34,25.03,25.76,30503,0
2007-03-06,26.05,26.25,25.54,25.85,21470,0
2007-03-07,25.92,26.34,25.78,25.84,23798,0
2007-03-08,26,26.56,26,26.17,29105,0
2007-03-09,26.43,26.62,25.72,26.15,19318,0
2007-03-12,26.22,26.55,25.95,26.39,13386,0
2007-03-13,26.25,26.4,25.5,25.72,48402,0
2007-03-14,25.47,25.89,25.35,25.89,12860,0
2007-03-15,25.86,26.65,25.82,26.65,19877,0
2007-03-16,26.64,26.65,25.57,25.95,101407,0
2007-03-19,26.1,27.36,26.1,27.15,25768,0
2007-03-20,27.08,27.76,26.99,27.76,19225,0
2007-03-21,27.8,29.13,27.51,28.93,36808,0
2007-03-22,29.08,29.18,28.4,28.53,24918,0
2007-03-23,28.66,28.8,28.01,28.17,31661,0
2007-03-26,28.32,28.62,27.92,28.59,7833,0
2007-03-27,28.44,28.5,27.89,28.06,56242,0
2007-03-28,27.89,27.89,27.23,27.31,23669,0
2007-03-29,27.53,27.8,26.54,27.23,27765,0
2007-03-30,27.3,27.48,26.25,27.06,36285,0
2007-04-02,27.5,27.7,27.02,27.6,37339,0
2007-04-03,27.76,28.09,26.96,27.08,33535,0
2007-04-04,27.02,27.53,26.8,27.53,11994,0
2007-04-05,27.39,27.6,27.29,27.32,24507,0
2007-04-09,27.28,27.95,26.72,27.13,28395,0
2007-04-10,27.07,28.02,27.07,27.2,7758,0
2007-04-11,27.26,27.26,26.36,26.47,34680,0
2007-04-12,26.3,26.55,26.1,26.28,92334,0
2007-04-13,26.19,26.41,26.19,26.33,23893,0
2007-04-16,26.43,26.78,26.25,26.7,14600,0
2007-04-17,26.7,26.95,26.33,26.58,13398,0
2007-04-18,26.41,26.56,26.2,26.3,14208,0
2007-04-19,26.2,26.92,26.13,26.21,28288,0
2007-04-20,26.64,28.02,26.02,27.15,41609,0
2007-04-23,27.05,27.17,26.38,26.39,19726,0
2007-04-24,26.34,26.83,26.15,26.25,23419,0
2007-04-25,26.43,26.81,26.33,26.36,23075,0
2007-04-26,26.29,26.31,26.15,26.17,22748,0
2007-04-27,26.08,26.89,26,26.84,44045,0
2007-04-30,26.8,26.82,26.54,26.69,38473,0
2007-05-01,26.64,26.96,26.27,26.77,19295,0
2007-05-02,26.81,28.22,26.6,27.83,29694,0
2007-05-03,28.21,28.29,27.39,27.43,24180,0
2007-05-04,27.41,28,26.97,27.96,38059,0
2007-05-07,27.96,28.02,27.5,27.77,24074,0
2007-05-08,27.59,27.69,26.77,27,45451,0
2007-05-09,26.77,27.45,26.45,26.55,43424,0
2007-05-10,26.28,26.51,25.77,25.77,40354,0
2007-05-11,25.76,26.43,25.63,26.38,16426,0
2007-05-14,26.55,26.55,25.55,25.68,28931,0
2007-05-15,25.61,26,25.14,25.21,64687,0
2007-05-16,25.03,25.75,25.02,25.58,64774,0
2007-05-17,25.47,25.87,25.4,25.49,48348,0
2007-05-18,25.61,26.09,25.2,25.9,36974,0
2007-05-21,25.92,26.49,25.65,26.38,34300,0
2007-05-22,26.4,27.24,26.05,26.98,45922,0
2007-05-23,27.06,28.03,26.9,27.77,76048,0
2007-05-24,27.69,28.28,27.29,27.56,54575,0
2007-05-25,27.62,28.37,27.4,27.4,32265,0
2007-05-29,27.56,28.33,27.56,27.8,24383,0
2007-05-30,27.5,28.05,27.44,28.02,114957,0
2007-05-31,28,28.6,27.95,28.5,51695,0
2007-06-01,28.69,28.98,28.33,28.69,38191,0
2007-06-04,28.53,29.02,28.5,28.81,128948,0
2007-06-05,28.61,28.96,28.34,28.6,158637,0
2007-06-06,28.5,28.92,28.31,28.92,72573,0
2007-06-07,28.72,29.07,28.3,28.32,87516,0
2007-06-08,28.18,28.78,28.03,28.39,57864,0
2007-06-11,28.14,28.29,27.89,28.08,46434,0
2007-06-12,27.85,28.45,27.52,28.34,75039,0
2007-06-13,28.46,28.67,27.77,28.43,54890,0
2007-06-14,28.46,29.04,28.46,29,58010,0
2007-06-15,29.57,29.63,29.29,29.63,131827,0
2007-06-18,29.6,30.37,29.45,30.1,73959,0
2007-06-19,29.91,30.19,29.69,30.19,46124,0
2007-06-20,30.33,30.63,29.28,29.5,74846,0
2007-06-21,29.29,29.29,28.75,28.95,48834,0
2007-06-22,28.81,29.15,28.2,29,195978,0
2007-06-25,28.87,29.64,28.65,29.24,66022,0
2007-06-26,29.46,29.87,28.78,29.48,49094,0
2007-06-27,29.18,29.93,28.43,29.6,28955,0
2007-06-28,29.68,30.67,29.68,30.55,64190,0
2007-06-29,30.72,30.72,29.7,29.79,62222,0
2007-07-02,30.02,30.81,29.5,30.62,41570,0
2007-07-03,30.59,31.53,28.98,31.53,66219,0
2007-07-05,31.47,32.09,30.85,32,45901,0
2007-07-06,31.92,31.92,31,31.3,42300,0
2007-07-09,31.23,31.45,30.65,31.33,68939,0
2007-07-10,31.05,31.49,31.05,31.28,52610,0
2007-07-11,31.21,32.05,31.06,32.01,59089,0
2007-07-12,32.14,32.47,31.55,32.37,61610,0
2007-07-13,32.23,32.4,31.68,32.1,27394,0
2007-07-16,31.91,32.67,31.85,32.49,59948,0
2007-07-17,32.51,32.74,31.98,32.03,32913,0
2007-07-18,31.92,32.5,31.58,32.46,50132,0
2007-07-19,32.54,32.54,32.22,32.27,15024,0
2007-07-20,32.2,32.59,31.92,32.34,97853,0
2007-07-23,32.6,32.7,31.99,32.04,50081,0
2007-07-24,31.53,32.19,30.97,31.48,81879,0
2007-07-25,31.62,32.24,30.79,32.11,47292,0
2007-07-26,31.47,31.47,29.87,31.08,40573,0
2007-07-27,31.03,31.03,29.59,29.82,54132,0
2007-07-30,29.81,30.67,29.08,30.01,40714,0
2007-07-31,30.28,31,29.83,30.03,47368,0
2007-08-01,29.91,31.72,29.91,31.29,71550,0
2007-08-02,31.41,32,30.16,31.89,76775,0
2007-08-03,31.94,31.94,30.56,30.64,70314,0
2007-08-06,30.73,32.05,29.08,31.73,86003,0
2007-08-07,31.61,32.68,30.54,32.28,103067,0
2007-08-08,32.65,34.47,32.08,33.76,220813,0
2007-08-09,34.11,34.69,31.94,33.62,241519,0
2007-08-10,33.04,33.87,29.8,30.79,107142,0
2007-08-13,31.22,31.38,29.85,30.05,66710,0
2007-08-14,30.11,30.18,28.28,28.4,76193,0
2007-08-15,28.3,30.1,28.3,28.32,55412,0
2007-08-16,28,29.11,27.02,28.75,90450,0
2007-08-17,29.24,31.26,29.24,29.85,105613,0
2007-08-20,28.89,30,28.89,29.63,15517,0
2007-08-21,29.73,29.96,29.25,29.64,31990,0
2007-08-22,29.88,29.98,28.31,29.44,41913,0
2007-08-23,29.64,29.84,28.93,29.03,29662,0
2007-08-24,27.72,29.8,27.72,28.99,46684,0
2007-08-27,28.96,29.84,28.88,29.46,30139,0
2007-08-28,29.21,29.78,28.8,28.89,26002,0
2007-08-29,29.11,29.57,28.29,29.55,49098,0
2007-08-30,29.17,29.98,29.13,29.77,18026,0
2007-08-31,30.26,32.68,29.02,30.36,33644,0
2007-09-04,30.29,30.43,28.99,30.03,36680,0
2007-09-05,29.78,30.95,29.2,29.49,15826,0
2007-09-06,29.59,30.46,29.23,30.26,24441,0
2007-09-07,29.71,30.09,29.15,29.61,25169,0
2007-09-10,29.73,29.81,28.32,29.09,12844,0
2007-09-11,29.05,29.9,29.05,29.89,21288,0
2007-09-12,29.73,29.81,28.62,28.96,20662,0
2007-09-13,29.16,29.45,28.3,28.92,22560,0
2007-09-14,28.52,29.2,27.23,29.13,34851,0
2007-09-17,29.11,29.11,28.05,28.34,28532,0
2007-09-18,28.3,31.64,28.27,31.47,43102,0
2007-09-19,31.8,32.7,31.47,32.69,39660,0
2007-09-20,32.59,33.13,31.92,31.99,20108,0
2007-09-21,32.29,32.37,31.55,31.72,74539,0
2007-09-24,31.65,31.79,30.55,30.82,19511,0
2007-09-25,30.56,30.77,29.99,30.22,10526,0
2007-09-26,30.45,30.84,30.25,30.66,14079,0
2007-09-27,30.73,30.98,30.47,30.66,9199,0
2007-09-28,30.62,30.68,29.83,30.14,27973,0
2007-10-01,30.25,31.77,29.77,31.42,41918,0
2007-10-02,31.39,32.24,31.17,31.29,23573,0
2007-10-03,31.05,31.87,29.73,29.73,47233,0
2007-10-04,30.45,30.65,29.26,30.44,21048,0
2007-10-05,30.84,32.35,30.52,31.8,23737,0
2007-10-08,31.65,32.28,31.65,32.14,19408,0
2007-10-09,32.17,33.05,32.1,32.81,19879,0
2007-10-10,32.83,33.07,32.16,32.67,23545,0
2007-10-11,32.77,33.16,32.17,32.86,23546,0
2007-10-12,32.84,33.5,32.68,33.36,9688,0
2007-10-15,33.31,33.5,32.7,33.18,32528,0
2007-10-16,33.16,33.49,33.04,33.19,9643,0
2007-10-17,33.5,33.5,32.32,33.18,18386,0
2007-10-18,33.05,33.26,31.33,33.26,11550,0
2007-10-19,33.2,33.42,31.61,31.76,39715,0
2007-10-22,31.33,33.2,29.85,33.14,21702,0
2007-10-23,33.27,33.27,31.81,32.87,17202,0
2007-10-24,32.56,33.47,31.91,33.05,120200,0
2007-10-25,33.06,33.49,32.35,33.19,9603,0
2007-10-26,33.5,34.58,33.5,34.41,16922,0
2007-10-29,34.47,35.07,34.43,34.84,16383,0
2007-10-30,34.75,34.99,33.57,33.74,18306,0
2007-10-31,33.9,34.84,33.12,34.6,11540,0
2007-11-01,34.03,34.03,31.33,31.55,48983,0
2007-11-02,31.95,32.33,31.55,31.56,18004,0
2007-11-05,31.2,31.95,30.08,31.62,19601,0
2007-11-06,31.67,32.27,30.67,32.23,18368,0
2007-11-07,31.77,32.8,31.77,31.89,22395,0
2007-11-08,32.36,33.41,32.36,33.23,16906,0
2007-11-09,33.21,34.04,32.03,33.57,14244,0
2007-11-12,33.7,34.69,33.32,33.81,19350,0
2007-11-13,34.05,35.35,33.22,35.17,33238,0
2007-11-14,35.38,35.38,32.81,33.04,46696,0
2007-11-15,33.7,33.7,31.24,32,25765,0
2007-11-16,32.07,32.55,31.1,31.55,34458,0
2007-11-19,31.19,31.19,29.26,29.79,39498,0
2007-11-20,29.73,30.32,29.35,30.32,32142,0
2007-11-21,30.08,30.43,29.42,29.5,26896,0
2007-11-23,29.62,29.74,29.53,29.53,17999,0
2007-11-26,29.51,29.51,28.46,29,53151,0
2007-11-27,28.58,30.09,28.58,29.99,26545,0
2007-11-28,31.08,33.01,30.38,33.01,114243,0
2007-11-29,32.87,33.75,32.73,33.68,57034,0
2007-11-30,34.02,34.05,31.85,31.89,95693,0
2007-12-03,32.02,32.96,30.43,30.44,32595,0
2007-12-04,30.09,30.09,28.39,29.42,23247,0
2007-12-05,29.94,32.52,29.94,30.99,26505,0
2007-12-06,30.87,33.21,30.87,32.83,29969,0
2007-12-07,32.99,33.39,30.56,30.7,31187,0
2007-12-10,30.82,32.88,30.82,32.18,20974,0
2007-12-11,32.28,33.39,30.75,30.75,36163,0
2007-12-12,31.67,32.2,30.27,31.04,23748,0
2007-12-13,30.71,31.82,30.7,31.82,10512,0
2007-12-14,31.32,31.54,29.06,30.29,23822,0
2007-12-17,30.21,30.21,29.26,29.35,18698,0
2007-12-18,29.77,31.89,28.57,31.49,45499,0
2007-12-19,31.37,31.46,31.09,31.32,23014,0
2007-12-20,31.71,31.71,31.14,31.5,26603,0
2007-12-21,32.04,33.16,31.62,32.18,98487,0
2007-12-24,32.54,32.89,30.44,32.41,17364,0
2007-12-26,31.9,33.42,31.9,33.37,38904,0
2007-12-27,33.7,34.05,32.14,32.21,30458,0
2007-12-28,32.26,33.94,30.71,32.07,29041,0
2007-12-31,31.85,31.85,30.26,31.02,38769,0
2008-01-02,30.91,31.92,30.91,31.39,28460,0
2008-01-03,31.39,32.08,30.99,31.96,48454,0
2008-01-04,31.6,32.83,30.71,31.26,22511,0
2008-01-07,31.35,31.93,30.72,31.24,49084,0
2008-01-08,31.33,31.77,29.86,30.52,25260,0
2008-01-09,30.33,32.09,30.33,31.96,38940,0
2008-01-10,31.53,33.18,30.68,32.65,30123,0
2008-01-11,32.33,32.33,31.24,31.5,32708,0
2008-01-14,31.25,31.98,30.16,31.39,49038,0
2008-01-15,30.83,31.02,29.26,30.57,35289,0
2008-01-16,30.43,32.1,30.36,31.47,33146,0
2008-01-17,31.83,31.85,29.21,29.55,27208,0
2008-01-18,29.37,31.13,28.18,29.8,59525,0
2008-01-22,28.67,31.84,28.66,29.78,19205,0
2008-01-23,29.03,32.52,28.86,31.93,36305,0
2008-01-24,32.05,32.05,30.05,30.75,32034,0
2008-01-25,31.25,31.27,29.66,29.83,26150,0
2008-01-28,29.71,30.79,29.71,30.48,23366,0
2008-01-29,30.73,30.73,29.49,30.06,14678,0
2008-01-30,29.78,31.23,29.45,29.98,29179,0
2008-01-31,29.47,31.18,29.13,31.03,17975,0
2008-02-01,31.22,31.58,30.42,31.44,22732,0
2008-02-04,31.42,31.42,30.43,30.57,24871,0
2008-02-05,29.89,31.01,29.89,30.47,41446,0
2008-02-06,30.78,30.98,29.53,29.89,29478,0
2008-02-07,29.78,31.07,29.78,31.07,20712,0
2008-02-08,31.06,31.06,29.57,30.03,17052,0
2008-02-11,30.1,30.18,29.27,29.27,17673,0
2008-02-12,29.48,30.52,29.13,30.42,30572,0
2008-02-13,30.67,31.95,30.67,31.94,24092,0
2008-02-14,31.95,32,30.19,30.46,17478,0
2008-02-15,30.3,30.3,29.27,29.57,32313,0
2008-02-19,30.02,30.56,29.39,29.69,15493,0
2008-02-20,29.54,30.02,29.26,29.96,14826,0
2008-02-21,30.23,30.7,29.11,29.37,13577,0
2008-02-22,29.46,31.19,29.46,31.09,97388,0
2008-02-25,31.16,31.9,30.61,31.74,16105,0
2008-02-26,31.59,32.2,30.19,31.75,22672,0
2008-02-27,31.38,32,30.46,30.76,84645,0
2008-02-28,30.45,30.74,29.7,30.22,20290,0
2008-02-29,29.69,30.33,29.3,30.26,30599,0
2008-03-03,29.85,30.62,28.35,30.29,35906,0
2008-03-04,29.91,30.63,29.17,30,10299,0
2008-03-05,30.21,30.21,29.24,30.19,18180,0
2008-03-06,30.47,30.69,29.22,29.22,19624,0
2008-03-07,29.15,30.19,28.06,29.22,14214,0
2008-03-10,29.5,29.98,28.33,29.86,28720,0
2008-03-11,30.74,31.96,30.56,31.96,28147,0
2008-03-12,32.39,32.39,30.68,30.83,27885,0
2008-03-13,30.54,31.23,30.09,31.1,45514,0
2008-03-14,31.31,31.31,30.17,30.17,23614,0
2008-03-17,29.26,31,29.26,30.18,15145,0
2008-03-18,31,31.88,30.56,31.83,38955,0
2008-03-19,32.13,32.7,31.07,31.5,68175,0
2008-03-20,32.19,33.04,31.01,32.73,170228,0
2008-03-24,32.5,32.5,31.26,31.94,47583,0
2008-03-25,32.01,32.25,31.82,32,36780,0
2008-03-26,31.83,31.97,31.18,31.83,80165,0
2008-03-27,31.9,31.93,31.37,31.55,39346,0
2008-03-28,31.28,31.52,31,31.3,17019,0
2008-03-31,31.41,32,30.68,31.54,20951,0
2008-04-01,32.18,33.25,32.18,33.1,25860,0
2008-04-02,33.16,34.18,32.14,34.12,26893,0
2008-04-03,34,34.62,33.48,33.77,29157,0
2008-04-04,33.93,35,33.47,34.91,22506,0
2008-04-07,35.08,35.85,34.56,35.21,47820,0
2008-04-08,34.79,35.84,34.79,35.74,16089,0
2008-04-09,35.74,36.4,35.07,35.93,49344,0
2008-04-10,35.99,36.37,34.97,36.14,37356,0
2008-04-11,36.15,36.22,35.26,35.48,32594,0
2008-04-14,35.4,36.4,35.4,35.92,117405,0
2008-04-15,36.09,36.6,35.82,36.6,60710,0
2008-04-16,36.8,37.2,36.38,37.14,48365,0
2008-04-17,37.05,37.49,36.98,37.37,31955,0
2008-04-18,37.71,37.84,37.03,37.8,34303,0
2008-04-21,37.42,37.79,36.74,37.55,31490,0
2008-04-22,37.3,37.94,35.49,36.57,44556,0
2008-04-23,36.74,37.08,33.47,36.6,37032,0
2008-04-24,36.76,37.8,36,37.49,27673,0
2008-04-25,37.72,37.72,35.99,36.12,33365,0
2008-04-28,36,37.49,36,37.25,25154,0
2008-04-29,37.27,37.27,36.59,37,33868,0
2008-04-30,37.19,37.85,36.71,37.57,50605,0
2008-05-01,37.62,37.95,37.36,37.83,20560,0
2008-05-02,37.95,37.95,36.48,36.7,38712,0
2008-05-05,36.56,37.4,35.73,36.73,34953,0
2008-05-06,36.36,37,35.63,36.91,35530,0
2008-05-07,36.94,36.94,34.98,34.98,21354,0
2008-05-08,35.41,35.45,34.74,35,30352,0
2008-05-09,34.48,35.11,33.63,35.11,24690,0
2008-05-12,35.22,36.26,34.66,35.66,43116,0
2008-05-13,35.77,36.28,34.33,36.07,28565,0
2008-05-14,36.06,37.02,35.8,36.43,21333,0
2008-05-15,36.3,37.5,35.93,37.11,20722,0
2008-05-16,37.44,38,36.01,37.94,51373,0
2008-05-19,37.85,38.45,37.65,37.98,54436,0
2008-05-20,37.73,38.65,37.73,38.54,38353,0
2008-05-21,38.75,39.1,37.74,37.85,31501,0
2008-05-22,37.84,39.25,36.68,39.01,48274,0
2008-05-23,38.69,38.69,36.52,37.19,110888,0
2008-05-27,37.3,38.25,37.28,37.86,32258,0
2008-05-28,38.17,39.1,37.14,39.1,31260,0
2008-05-29,39.06,39.64,38.93,39.32,32748,0
2008-05-30,39.44,39.49,38.99,39.22,51169,0
2008-06-02,39.02,39.51,37.6,38.21,28505,0
2008-06-03,38.44,39.2,37.84,39.04,46088,0
2008-06-04,38.81,39.95,38.4,39.38,60028,0
2008-06-05,39.41,40.65,39.26,40.65,36251,0
2008-06-06,40.3,40.34,38.32,38.32,20819,0
2008-06-09,38.13,39.41,37.01,37.89,33958,0
2008-06-10,37.53,38.79,36.35,37.99,19335,0
2008-06-11,37.97,38.44,37.06,37.18,11715,0
2008-06-12,37.63,38,37.08,37.08,11307,0
2008-06-13,37.54,37.84,37.1,37.64,10095,0
2008-06-16,37.57,38.2,36.57,38.11,14169,0
2008-06-17,38.08,38.08,36.95,37.12,17337,0
2008-06-18,36.86,37.52,36.8,37.1,10164,0
2008-06-19,37.09,38.54,36.85,38.54,14629,0
2008-06-20,38.34,38.89,37.21,38.8,66760,0
2008-06-23,38.96,39.61,38.25,38.25,14104,0
2008-06-24,37.76,39.21,37.71,37.72,11585,0
2008-06-25,37.68,38.29,36.61,37.15,18074,0
2008-06-26,36.74,38.07,35.67,37.91,31328,0
2008-06-27,37.9,39.95,35.33,39.4,187064,0
2008-06-30,39.34,40.69,38.44,40.17,69855,0
2008-07-01,39.59,40.85,39.53,40.5,141137,0
2008-07-02,40.4,40.73,37.66,37.67,79709,0
2008-07-03,37.68,37.68,37.05,37.28,16581,0
2008-07-07,37.77,37.77,35.17,35.17,49559,0
2008-07-08,35.3,38.16,35.3,38.12,57305,0
2008-07-09,36.7,37.69,36.08,36.08,29305,0
2008-07-10,35.96,37.88,35.73,37.74,44187,0
2008-07-11,37.33,40.41,36.24,40.35,75373,0
2008-07-14,40.75,40.75,38.68,39.67,43489,0
2008-07-15,39.15,40,38.69,39.53,70189,0
2008-07-16,39.85,40.14,38.81,39.89,42915,0
2008-07-17,40,40.6,38.73,39.51,158296,0
2008-07-18,39.72,40,39.02,39.68,44779,0
2008-07-21,39.75,40.02,39.01,39.98,21961,0
2008-07-22,39.62,40.25,39.52,39.8,79227,0
2008-07-23,39.82,40,39.22,39.28,17181,0
2008-07-24,39.54,39.75,38.98,38.98,33207,0
2008-07-25,39.58,39.79,39.33,39.61,31953,0
2008-07-28,39.39,39.88,39.05,39.49,15606,0
2008-07-29,39.51,40.53,39.1,39.67,30060,0
2008-07-30,40.05,40.16,39.6,39.86,21931,0
2008-07-31,39.3,40.18,37.57,40.17,21840,0
2008-08-01,40.2,40.2,39.34,39.5,28171,0
2008-08-04,39.33,40.85,38.13,39.02,40060,0
2008-08-05,39.68,40.34,38.82,38.98,27319,0
2008-08-06,38.98,39.13,38.56,38.85,24899,0
2008-08-07,38.48,39.3,37.29,37.35,34334,0
2008-08-08,38.27,39.35,37.6,39.05,22556,0
2008-08-11,39.33,40.9,38.63,40.45,32203,0
2008-08-12,40.26,40.26,39,39.31,35511,0
2008-08-13,39.14,40,39.14,39.69,30238,0
2008-08-14,39.34,40,39.34,39.75,32428,0
2008-08-15,40.93,40.94,39.07,39.99,54785,0
2008-08-18,39.99,39.99,38.47,38.81,28485,0
2008-08-19,38.08,38.34,37.46,38.22,12705,0
2008-08-20,38.29,38.5,37.31,38.12,20768,0
2008-08-21,37.72,38.35,37.24,37.74,15037,0
2008-08-22,38.05,38.3,37.24,38.22,20281,0
2008-08-25,38.05,38.25,36.92,37.45,25236,0
2008-08-26,38.6,38.6,37.22,38.16,27155,0
2008-08-27,38.1,38.32,36.76,37.91,27398,0
2008-08-28,38.18,39.38,37.92,39.38,29671,0
2008-08-29,39.49,39.49,37.91,38.41,22369,0
2008-09-02,39.05,39.17,37.29,38.08,20441,0
2008-09-03,37.95,39.64,37.95,39.13,50921,0
2008-09-04,38.17,38.82,37.26,37.51,21814,0
2008-09-05,37.42,38.29,36.51,38.05,20550,0
2008-09-08,38.95,39.7,38.47,38.58,31319,0
2008-09-09,39.05,39.05,37.52,37.52,70927,0
2008-09-10,38.56,38.85,37.95,38.75,41556,0
2008-09-11,38.56,38.73,36.1,38.14,20822,0
2008-09-12,38.06,38.6,37.91,38.48,30212,0
2008-09-15,38.9,38.9,37.59,37.66,24711,0
2008-09-16,36.3,38,36.06,37.8,46468,0
2008-09-17,37.08,37.79,36.02,36.02,19251,0
2008-09-18,36.73,38.5,35.67,38.34,71623,0
2008-09-19,40.3,41.74,39.04,39.5,324642,0
2008-09-22,38.95,40.08,38.31,39,24390,0
2008-09-23,40.94,40.94,38.61,38.83,25560,0
2008-09-24,38.98,40.69,37.72,37.72,12112,0
2008-09-25,37.92,39.23,37.52,38.45,23137,0
2008-09-26,37.63,39.2,37.63,38.97,19779,0
2008-09-29,38.27,39.73,36.09,37.39,40312,0
2008-09-30,37.52,38.75,36.07,36.93,42743,0
2008-10-01,36.74,36.99,35,35.08,13609,0
2008-10-02,34.82,35.12,32.89,32.95,21551,0
2008-10-03,33.54,35.52,31.34,32.74,15204,0
2008-10-06,32.07,35.41,30.39,32.25,48267,0
2008-10-07,32.84,32.84,28.83,28.9,29277,0
2008-10-08,27.9,29.98,23.71,26.92,53924,0
2008-10-09,27.36,27.36,21.82,21.82,68609,0
2008-10-10,20.75,25,18.95,23.41,53277,0
2008-10-13,24.29,26.49,24.01,25.97,54856,0
2008-10-14,26.99,27.48,24.96,26.04,42482,0
2008-10-15,25.61,25.61,21.97,22.7,20656,0
2008-10-16,22.22,26.93,22.2,26.07,48329,0
2008-10-17,25.07,27.24,23.31,24.93,68121,0
2008-10-20,25.19,26.47,24.64,26,33510,0
2008-10-21,25.59,25.8,23.61,24.6,20205,0
2008-10-22,23.93,24.81,21.74,22.32,40994,0
2008-10-23,22.42,22.42,20.1,21.05,42153,0
2008-10-24,19.27,21.19,18.5,19.86,37872,0
2008-10-27,19.61,19.61,16.74,17.17,44920,0
2008-10-28,17.48,18.34,15.99,17.92,52317,0
2008-10-29,18,19.11,17.47,18.01,121021,0
2008-10-30,18.56,20.31,17.66,19.64,59853,0
2008-10-31,19.63,21.49,18.98,20.98,54792,0
2008-11-03,20.88,22.99,19.93,20.3,28958,0
2008-11-04,21.26,21.73,20.75,21.19,44702,0
2008-11-05,20.88,22.44,18.98,19.17,41039,0
2008-11-06,19.17,20.31,18.27,18.27,21087,0
2008-11-07,18.85,18.85,17.02,17.94,64349,0
2008-11-10,18.71,19.37,17.8,17.89,83298,0
2008-11-11,18.07,18.07,16.24,16.93,27448,0
2008-11-12,16.69,16.69,14.56,14.77,31518,0
2008-11-13,14.84,16.16,12.26,13.66,113782,0
2008-11-14,13.44,14.55,12.32,12.96,63842,0
2008-11-17,12.82,13.69,12.5,12.62,36554,0
2008-11-18,12.64,13.06,11,11.59,503527,0
2008-11-19,11.5,11.61,10.7,10.91,191473,0
2008-11-20,10.85,10.85,9.67,9.76,68746,0
2008-11-21,9.94,9.94,8.82,9.08,207913,0
2008-11-24,9.17,11.27,9.17,11.2,159773,0
2008-11-25,11.34,12.29,10.73,11.85,125141,0
2008-11-26,11.5,13.02,11.5,12.49,72133,0
2008-11-28,12.42,12.47,12.22,12.35,13653,0
2008-12-01,12,12.23,10.11,10.25,46243,0
2008-12-02,10.49,10.73,10,10.69,115774,0
2008-12-03,10.39,11.31,10.07,11.23,52365,0
2008-12-04,11.09,12.23,10.53,10.59,57211,0
2008-12-05,10.45,12.5,10.37,12.26,71531,0
2008-12-08,12.6,14.04,12.37,13.32,62227,0
2008-12-09,13.14,13.61,12.48,12.99,66957,0
2008-12-10,13.1,13.34,12.38,13.03,33499,0
2008-12-11,12.75,13.62,12.45,12.9,67165,0
2008-12-12,12.6,13.25,12.6,13,70303,0
2008-12-15,13.12,13.64,12.5,12.62,87888,0
2008-12-16,12.91,13.46,12.5,13.44,55402,0
2008-12-17,13.25,14.55,12.84,14.5,61899,0
2008-12-18,13.01,15.72,13.01,13.49,97107,0
2008-12-19,14.12,14.39,12.75,12.76,154345,0
2008-12-22,12.84,13.8,12,12.22,73483,0
2008-12-23,12.33,12.71,12.07,12.19,125368,0
2008-12-24,12.17,12.22,11.83,12.02,22692,0
2008-12-26,12.1,13.14,11.46,11.79,29545,0
2008-12-29,11.79,11.98,11.21,11.84,38236,0
2008-12-30,11.88,12.55,11.78,12.5,47102,0
2008-12-31,12.57,14.13,12.57,14.01,54661,0
2009-01-02,14.05,15.04,13.57,14.96,43672,0
2009-01-05,14.6,14.78,13.68,14.61,65409,0
2009-01-06,14.9,15.66,14.9,15.48,61400,0
2009-01-07,15.21,15.25,14.75,14.9,44189,0
2009-01-08,14.79,16.12,14.75,16.02,46321,0
2009-01-09,16.06,16.28,14.92,15.2,74808,0
2009-01-12,15.22,15.22,14.67,15.08,39091,0
2009-01-13,14.98,16.11,14.98,15.53,20619,0
2009-01-14,15.24,15.27,13.43,13.43,17310,0
2009-01-15,13.43,14.18,12.48,14.15,38781,0
2009-01-16,14.27,14.42,13.56,14.03,43991,0
2009-01-20,14,14.12,12.75,12.85,59435,0
2009-01-21,13.03,14.38,11.62,14.38,33070,0
2009-01-22,13.97,13.97,13.1,13.75,36929,0
2009-01-23,13,13.5,12.35,12.36,56379,0
2009-01-26,12.36,13,12.24,12.97,24940,0
2009-01-27,12.93,13.1,12.84,13.03,20179,0
2009-01-28,13.93,13.93,13.27,13.7,24612,0
2009-01-29,13.55,13.7,12.95,12.95,11831,0
2009-01-30,13,13.13,12,12.02,26296,0
2009-02-02,11.86,11.86,10.55,11.5,77823,0
2009-02-03,11.58,12.6,11.29,12.5,54021,0
2009-02-04,12.47,13.2,11.51,12,51565,0
2009-02-05,11.86,13.56,11.33,12.82,106596,0
2009-02-06,12.77,13.9,12.77,13.9,28355,0
2009-02-09,13.79,13.79,12.51,12.79,17488,0
2009-02-10,12.74,13.11,11.79,11.85,25898,0
2009-02-11,12.8,12.8,11.33,11.33,16904,0
2009-02-12,11.11,11.14,10.26,10.8,21606,0
2009-02-13,10.84,11.7,10.84,11.32,39562,0
2009-02-17,10.81,11.14,9.76,9.8,75744,0
2009-02-18,10,10.68,9.9,10.25,37985,0
2009-02-19,10.43,11,10.25,10.4,27072,0
2009-02-20,10.22,10.4,9.75,10.11,84952,0
2009-02-23,10.19,10.46,9.5,9.59,59290,0
2009-02-24,9.73,9.96,9.32,9.92,42230,0
2009-02-25,9.87,9.87,8.87,8.97,21466,0
2009-02-26,9.04,9.6,8.13,8.32,33738,0
2009-02-27,8.19,9.31,8.05,8.72,28130,0
2009-03-02,8.57,8.77,7.98,8.1,191225,0
2009-03-03,8.25,8.25,7.1,7.31,28300,0
2009-03-04,7.45,8.8,7.43,8.66,71119,0
2009-03-05,8.44,8.61,7.34,7.34,30512,0
2009-03-06,7.47,8.64,7.47,8.49,46967,0
2009-03-09,8.36,8.68,7.53,7.57,13673,0
2009-03-10,7.82,8.89,7.82,8.51,28207,0
2009-03-11,8.55,8.89,7.95,7.96,13430,0
2009-03-12,7.94,9.09,7.85,8.99,31840,0
2009-03-13,9.02,9.23,8.5,8.85,17493,0
2009-03-16,8.98,9.81,8.94,9.19,36447,0
2009-03-17,9.17,11.2,9.17,11.05,47871,0
2009-03-18,10.98,11.75,10.42,11.67,66676,0
2009-03-19,11.9,12.18,11.54,11.96,67906,0
2009-03-20,12.13,13.05,11.26,11.33,69845,0
2009-03-23,11.65,13.37,11.65,13.25,51311,0
2009-03-24,13.01,13.28,11.4,11.44,34689,0
2009-03-25,11.54,12.52,11.4,12.19,26431,0
2009-03-26,12.37,13.7,12.15,13.45,36772,0
2009-03-27,13.3,13.3,11.76,11.85,33764,0
2009-03-30,11.53,11.53,9.21,9.81,70801,0
2009-03-31,9.99,10.85,9.01,9.98,70018,0
2009-04-01,9.79,11.01,9.12,10.19,26265,0
2009-04-02,10.41,11.51,9.51,11.37,74096,0
2009-04-03,11.3,11.53,10.81,11.53,26351,0
2009-04-06,11.31,11.57,10.34,10.91,69328,0
2009-04-07,10.69,11.7,10.02,10.75,24506,0
2009-04-08,10.82,11.3,10.75,11.3,12579,0
2009-04-09,11.57,12.85,11.49,12.34,45562,0
2009-04-13,12.12,12.57,11.29,12.04,14890,0
2009-04-14,11.77,12.27,11.17,11.17,15547,0
2009-04-15,11.2,11.84,11.2,11.63,18782,0
2009-04-16,11.8,12,11.5,11.86,29371,0
2009-04-17,11.95,12.06,11.44,11.99,27894,0
2009-04-20,11.63,11.63,10.9,11.1,30414,0
2009-04-21,11.01,11.97,10.69,11.69,21770,0
2009-04-22,11.43,12.03,11.28,11.67,37076,0
2009-04-23,11.67,11.96,11.04,11.42,52777,0
2009-04-24,11.52,11.72,10.85,11.43,33370,0
2009-04-27,11.21,11.68,10.65,11.26,71059,0
2009-04-28,11.23,11.99,11.23,11.38,32660,0
2009-04-29,11.5,12,11.3,11.95,24571,0
2009-04-30,11.5,12,11.32,11.32,42360,0
2009-05-01,11.52,11.95,11.25,11.84,43927,0
2009-05-04,11.94,12.88,11.85,12.79,77467,0
2009-05-05,12.72,13.4,12.56,13.1,63787,0
2009-05-06,13.24,14.09,12.32,12.86,48096,0
2009-05-07,13.1,13.9,12.82,13.22,34111,0
2009-05-08,13.44,14.37,13,14.23,30569,0
2009-05-11,14.25,14.96,13.84,14.75,22310,0
2009-05-12,14.82,14.82,12.78,12.85,67753,0
2009-05-13,12.75,12.82,11.23,11.75,76920,0
2009-05-14,11.86,12.94,11.07,12.06,109442,0
2009-05-15,12.22,12.33,10.59,10.98,42586,0
2009-05-18,11.22,12.13,11.22,12.13,46567,0
2009-05-19,11.81,12.56,11.25,12.3,26678,0
2009-05-20,12.48,13.95,12.48,13.64,54075,0
2009-05-21,13.35,13.57,12.83,13.25,26769,0
2009-05-22,13.33,13.84,12.95,12.95,13363,0
2009-05-26,12.75,15.01,11.93,14.93,61175,0
2009-05-27,14.74,15.07,13.59,13.64,34444,0
2009-05-28,13.84,14.4,13.4,14.21,22346,0
2009-05-29,14.32,15.93,13.75,15.79,50360,0
2009-06-01,16.14,18.3,15.79,18.26,50959,0
2009-06-02,18.09,19.49,16.61,18.87,35704,0
2009-06-03,18.62,18.98,17.79,17.99,16498,0
2009-06-04,18.09,18.66,17.95,18.54,27031,0
2009-06-05,18.84,19,17.78,17.88,23008,0
2009-06-08,17.75,18,16.99,17.33,33621,0
2009-06-09,17.41,17.5,16.33,16.71,15749,0
2009-06-10,16.86,16.97,15.1,15.59,66463,0
2009-06-11,15.67,16.23,15.2,16.03,43678,0
2009-06-12,15.89,17.04,15.66,16.79,19808,0
2009-06-15,17.21,17.21,15.77,16.29,26469,0
2009-06-16,16.71,17.98,15.94,16.5,42531,0
2009-06-17,16.47,16.96,16.4,16.92,12963,0
2009-06-18,16.83,18.07,16.82,17.83,12849,0
2009-06-19,18.29,19.7,17.09,19.44,82390,0
2009-06-22,19.28,19.6,17.18,17.3,36035,0
2009-06-23,17.54,17.85,15.59,17.45,37003,0
2009-06-24,17.73,17.83,15.82,16.52,71169,0
2009-06-25,16.29,17.88,16.07,17.2,23179,0
2009-06-26,17.02,18.19,16.5,17.73,137074,0
2009-06-29,17.63,19.95,17,17.19,14945,0
2009-06-30,17.26,17.86,16.81,17.14,20524,0
2009-07-01,17.39,18.24,17.28,17.86,16196,0
2009-07-02,17.37,17.62,17.3,17.42,43508,0
2009-07-06,17.4,17.69,16.93,16.96,10147,0
2009-07-07,17.02,17.25,16.5,16.8,17402,0
2009-07-08,16.96,17.6,16.5,16.86,17629,0
2009-07-09,17.08,17.08,16.42,16.42,18718,0
2009-07-10,16.33,16.85,16.33,16.35,18241,0
2009-07-13,16.49,16.97,16.49,16.65,41126,0
2009-07-14,16.68,16.83,16.01,16.42,53712,0
2009-07-15,16.72,16.9,16.6,16.75,20234,0
2009-07-16,16.57,17.2,16.57,17,15939,0
2009-07-17,17.22,17.22,16.83,16.99,27601,0
2009-07-20,17.18,17.26,16.74,16.85,29295,0
2009-07-21,16.86,17.11,16.33,16.93,29203,0
2009-07-22,16.75,17.39,16.75,17.39,23836,0
2009-07-23,17.32,20.04,17.32,19.93,27538,0
2009-07-24,19.63,20.53,19.63,20.24,19877,0
2009-07-27,20.13,20.98,19.45,20.33,34271,0
2009-07-28,20.06,20.99,18.98,20.02,46261,0
2009-07-29,19.67,20.65,19.43,20.32,18930,0
2009-07-30,20.77,22.98,20.77,22.26,25283,0
2009-07-31,22.06,22.06,21.22,21.84,19155,0
2009-08-03,22.06,22.06,21.07,21.79,27247,0
2009-08-04,21.49,22.01,20.95,21.99,16100,0
2009-08-05,21.7,21.75,20.98,21.34,22217,0
2009-08-06,21.92,22.2,20.19,20.21,16451,0
2009-08-07,20.74,20.74,19.72,19.89,25240,0
2009-08-10,19.63,20,19.4,19.49,22373,0
2009-08-11,19.28,19.49,19.04,19.28,14309,0
2009-08-12,19.34,19.5,18.65,19.21,37496,0
2009-08-13,19.43,19.43,18.71,19.2,17986,0
2009-08-14,19.22,19.41,18.9,19.19,25704,0
2009-08-17,18.76,20,18.76,19.42,18575,0
2009-08-18,19.53,20,19.5,19.62,9711,0
2009-08-19,19.19,20.16,19.19,19.98,12172,0
2009-08-20,19.97,20.27,19.31,20.25,11915,0
2009-08-21,20.75,20.75,19.37,20.21,47296,0
2009-08-24,19.67,20.2,19.67,20.03,25017,0
2009-08-25,20.17,20.29,19.83,20.01,10537,0
2009-08-26,19.99,20.61,19.8,20.6,26437,0
2009-08-27,20.18,20.95,19.92,20.82,22910,0
2009-08-28,20.98,21.75,20.11,20.63,92581,0
2009-08-31,20.41,21.15,20.39,20.86,74645,0
2009-09-01,20.6,21.5,19.99,20,86254,0
2009-09-02,20.39,20.4,19.64,19.68,53055,0
2009-09-03,20.28,20.34,19.53,19.63,32478,0
2009-09-04,19.84,19.84,19.45,19.66,40706,0
2009-09-08,19.4,19.4,18.77,19,21695,0
2009-09-09,18.93,19.28,18.86,18.99,25568,0
2009-09-10,18.91,19.29,18.5,19,19835,0
2009-09-11,19.32,19.54,19.1,19.23,6992,0
2009-09-14,19.26,19.35,18.99,19.01,9540,0
2009-09-15,18.93,19.36,18.93,19.19,5264,0
2009-09-16,19.3,19.47,19.21,19.26,11276,0
2009-09-17,19.26,19.45,19.08,19.12,10351,0
2009-09-18,19.2,19.7,18.8,19.41,54432,0
2009-09-21,19.1,19.83,19.1,19.58,9174,0
2009-09-22,19.84,21,19.84,20.23,13464,0
2009-09-23,20.25,20.36,19.49,19.89,20595,0
2009-09-24,20.08,20.54,19.75,20.39,73757,0
2009-09-25,20.36,21.34,20.36,21.07,27330,0
2009-09-28,21.3,22.5,20.58,22.16,20581,0
2009-09-29,22.16,22.46,21.74,21.89,62538,0
2009-09-30,21.91,21.91,20.16,20.28,41282,0
2009-10-01,20.25,21.24,19.97,19.97,25169,0
2009-10-02,19.62,20.17,19.62,19.74,20833,0
2009-10-05,20,20.21,19.19,19.46,24105,0
2009-10-06,19.59,20.01,19.25,19.72,8719,0
2009-10-07,19.8,20.06,19.22,19.71,8482,0
2009-10-08,19.99,20.06,19.48,19.48,34574,0
2009-10-09,19.52,19.81,19.23,19.52,14465,0
2009-10-12,19.87,19.88,19.12,19.3,24170,0
2009-10-13,19.24,19.62,18.84,19.6,59351,0
2009-10-14,19.91,20.5,19.62,20.01,41604,0
2009-10-15,20.25,20.35,19.27,19.43,34176,0
2009-10-16,19.26,19.55,18.89,19.33,27271,0
2009-10-19,19.49,20.06,19.21,19.8,19966,0
2009-10-20,19.35,19.85,19.01,19.02,17194,0
2009-10-21,19,19.7,18.55,18.67,26174,0
2009-10-22,18.68,19.35,18.68,18.89,17046,0
2009-10-23,19.01,19.42,17.99,18.01,26185,0
2009-10-26,18.16,18.91,17.75,18,43464,0
2009-10-27,18.05,18.67,17.98,18.3,25314,0
2009-10-28,18.07,18.39,17.91,18.01,32030,0
2009-10-29,18.34,18.43,18.01,18.29,49332,0
2009-10-30,18.02,18.25,17.02,17.18,77349,0
2009-11-02,17.3,18.02,17.1,17.27,44103,0
2009-11-03,17.12,17.81,17.12,17.71,15151,0
2009-11-04,17.8,17.8,17.06,17.55,27188,0
2009-11-05,17.74,19.14,17.67,19.14,22337,0
2009-11-06,18.75,19.13,18.58,19.01,18606,0
2009-11-09,19.21,19.91,19.21,19.8,19645,0
2009-11-10,19.8,19.8,19.24,19.64,21692,0
2009-11-11,19.97,19.97,19.55,19.85,18408,0
2009-11-12,19.73,19.81,18.12,18.2,22658,0
2009-11-13,18.21,19.47,18.15,19.1,48548,0
2009-11-16,19.39,20.93,19.39,20.6,27132,0
2009-11-17,20.4,21,19.89,20.98,27371,0
2009-11-18,20.93,21,20.75,20.99,15899,0
2009-11-19,20.69,20.69,19.48,19.48,23939,0
2009-11-20,19.28,19.84,18.56,19.04,21146,0
2009-11-23,19.49,20.19,19.09,19.46,18369,0
2009-11-24,19.54,19.54,19.1,19.35,11264,0
2009-11-25,19.49,19.83,18.92,19.23,9324,0
2009-11-27,18.54,18.9,17.87,17.87,12427,0
2009-11-30,18.39,18.39,16.68,17.75,50491,0
2009-12-01,18.04,18.71,17.5,18.63,27745,0
2009-12-02,18.38,19.59,18.38,19.04,188080,0
2009-12-03,19.2,19.43,18.15,18.51,81274,0
2009-12-04,19.07,19.84,18.54,19.79,50161,0
2009-12-07,20,20.48,19.94,20.03,16843,0
2009-12-08,19.86,19.91,19.25,19.61,21741,0
2009-12-09,19.55,19.77,19.2,19.75,8462,0
2009-12-10,19.61,20.08,19.12,19.29,21236,0
2009-12-11,19.5,19.5,18.75,19.08,6010,0
2009-12-14,18.95,19.05,17.95,18.45,27318,0
2009-12-15,18.43,19,18.29,18.29,16138,0
2009-12-16,18.57,18.75,18.17,18.6,14849,0
2009-12-17,18.36,18.39,17.57,17.71,21379,0
2009-12-18,17.5,17.64,17.01,17.64,82247,0
2009-12-21,22.63,22.63,16.31,18.94,47464,0
2009-12-22,19.05,19.18,18.49,18.69,13119,0
2009-12-23,19.25,19.25,18.3,19.07,14193,0
2009-12-24,19,19,18.89,18.93,4546,0
2009-12-28,18.36,18.78,18.21,18.72,8622,0
2009-12-29,18.75,20.44,18.75,20.44,224681,0
2009-12-30,20.22,21.14,19.97,21.14,22364,0
2009-12-31,21.06,21.2,20.67,20.7,21203,0
2010-01-04,21.19,21.6,20.99,21.42,40546,0
2010-01-05,21.42,21.53,21.01,21.44,24661,0
2010-01-06,21.92,22.09,20.53,20.61,27710,0
2010-01-07,21,21,20.06,20.19,16664,0
2010-01-08,20.12,20.12,19.77,20.02,6622,0
2010-01-11,20.27,20.27,19.75,20.16,12027,0
2010-01-12,19.84,20.46,19.75,19.85,11391,0
2010-01-13,19.96,20.11,19.83,19.99,10647,0
2010-01-14,19.93,20.47,19.93,20.2,13856,0
2010-01-15,20.35,20.35,19.31,19.35,33165,0
2010-01-19,19.42,20.17,19.27,20.09,16070,0
2010-01-20,19.75,20.08,19.22,19.36,17027,0
2010-01-21,19.36,19.36,18.34,18.78,31171,0
2010-01-22,18.78,19.4,18.5,18.63,27610,0
2010-01-25,18.86,19.17,18.6,19.04,10558,0
2010-01-26,18.87,19.53,18.87,19.03,26074,0
2010-01-27,18.95,20.25,18.95,20.14,17262,0
2010-01-28,20.4,20.4,19.35,19.69,23314,0
2010-01-29,19.87,20.26,19.37,19.46,18263,0
2010-02-01,19.58,19.73,19.08,19.16,18177,0
2010-02-02,19.15,19.15,18.43,18.69,28248,0
2010-02-03,18.52,18.84,18.25,18.77,34995,0
2010-02-04,18.4,18.86,18.21,18.68,40382,0
2010-02-05,18.7,18.88,18.3,18.67,11947,0
2010-02-08,18.64,18.98,17.72,17.8,11989,0
2010-02-09,18.23,18.75,17.32,17.67,20320,0
2010-02-10,17.49,19,17.45,18.74,31582,0
2010-02-11,18.69,19.55,18.22,19.49,11611,0
2010-02-12,19.05,19.26,18.86,19.1,9380,0
2010-02-16,19.04,19.58,18.91,19.56,7266,0
2010-02-17,19.73,19.81,19.41,19.76,9954,0
2010-02-18,19.67,20,19.5,19.97,8275,0
2010-02-19,19.91,20.49,19.86,20.34,18777,0
2010-02-22,20.5,20.5,20.05,20.39,7337,0
2010-02-23,20.39,20.75,20.13,20.62,16749,0
2010-02-24,20.85,20.97,19.79,20.43,22373,0
2010-02-25,20,20,19.5,19.83,16578,0
2010-02-26,19.8,19.8,19.27,19.52,21507,0
2010-03-01,19.74,21.45,19.74,21.4,50413,0
2010-03-02,21.5,22.21,21.3,21.76,25204,0
2010-03-03,21.89,22.68,21.73,22.13,22999,0
2010-03-04,22.18,22.45,21.7,22.12,10425,0
2010-03-05,22.08,23.15,21.86,22.92,37908,0
2010-03-08,23.02,23.05,22.39,22.47,19899,0
2010-03-09,22.48,22.89,21.94,22.16,8105,0
2010-03-10,22.18,22.18,21.09,21.88,17873,0
2010-03-11,21.59,22.42,21.53,22.19,27142,0
2010-03-12,22.35,22.35,21.59,21.79,12294,0
2010-03-15,21.79,21.79,20.39,20.68,10414,0
2010-03-16,20.75,21.62,20.1,21.03,57015,0
2010-03-17,21.45,21.45,20.17,20.27,21767,0
2010-03-18,19.81,21.44,19.81,21.29,16052,0
2010-03-19,21.33,21.33,20.21,20.55,54078,0
2010-03-22,20.1,20.82,19.57,20.48,14350,0
2010-03-23,20.43,20.43,19.66,20.02,27642,0
2010-03-24,19.97,20.18,19.96,20,29513,0
2010-03-25,20.18,20.93,20.01,20.1,17407,0
2010-03-26,20.29,20.46,20,20.17,9564,0
2010-03-29,20.69,21,20.43,20.84,8200,0
2010-03-30,20.95,21.45,20.92,21.09,11529,0
2010-03-31,20.89,22.23,20.89,21.18,21638,0
2010-04-01,21.42,21.42,21,21.29,14479,0
2010-04-05,21.89,22.78,21.7,22.78,14154,0
2010-04-06,22.49,22.85,22.49,22.67,6026,0
2010-04-07,22.57,23.09,22.46,23,23998,0
2010-04-08,22.81,23.09,22.55,22.94,13813,0
2010-04-09,23,23,21.89,22.01,10498,0
2010-04-12,22.07,22.26,21.25,21.28,15179,0
2010-04-13,21.19,21.23,20.68,21.14,17762,0
2010-04-14,21.26,21.77,21.21,21.74,19622,0
2010-04-15,21.78,21.88,21.64,21.85,18841,0
2010-04-16,21.82,22.71,21.04,21.71,21210,0
2010-04-19,21.51,21.54,21.31,21.34,20260,0
2010-04-20,21.49,21.49,20.83,21.4,25202,0
2010-04-21,21.12,21.43,21.06,21.18,16051,0
2010-04-22,20.82,22.03,20.57,21.78,93226,0
2010-04-23,21.68,22.22,20.96,21.08,109950,0
2010-04-26,20.98,21.45,20.98,21.13,20550,0
2010-04-27,20.94,21.14,20.72,20.89,35034,0
2010-04-28,20.94,21.11,20.89,20.93,13459,0
2010-04-29,20.94,21.25,20.78,21.23,40900,0
2010-04-30,21.17,21.53,20.69,20.79,46730,0
2010-05-03,20.82,21.25,20.51,21.22,24886,0
2010-05-04,20.84,20.89,20.34,20.42,23584,0
2010-05-05,20.57,20.57,19.67,19.74,21370,0
2010-05-06,19.55,19.72,18.68,19.01,24430,0
2010-05-07,18.89,20.3,18.53,18.7,63538,0
2010-05-10,19.43,20.1,18.82,19.81,37905,0
2010-05-11,19.54,20.39,19.43,19.82,63470,0
2010-05-12,19.86,20.79,19.69,20.62,41321,0
2010-05-13,20.47,20.58,20.15,20.54,29697,0
2010-05-14,20.35,20.35,19.63,19.95,13825,0
2010-05-17,20.33,21.53,19.14,21.02,34018,0
2010-05-18,21.4,21.45,20.36,20.36,15853,0
2010-05-19,20.33,20.53,19.88,20.05,19840,0
2010-05-20,19.41,19.83,17.25,17.43,57381,0
2010-05-21,17.25,18.23,17,18.11,66148,0
2010-05-24,18.03,18.37,17.45,17.54,17521,0
2010-05-25,17,17.61,17,17.43,12614,0
2010-05-26,17.56,17.93,16.91,17.29,43566,0
2010-05-27,17.76,18.37,17.76,18.32,34324,0
2010-05-28,18.19,18.2,17.53,17.63,28756,0
2010-06-01,17.19,17.63,16.57,16.59,31279,0
2010-06-02,16.7,17.83,16.7,17.55,33364,0
2010-06-03,17.5,17.75,17.01,17.18,13814,0
2010-06-04,16.82,17.09,15.16,15.33,40582,0
2010-06-07,15.4,15.48,14.05,14.27,69457,0
2010-06-08,14.3,15.17,14.1,14.95,102737,0
2010-06-09,15.11,15.31,14.54,15.2,51668,0
2010-06-10,15.49,15.54,14.87,15.47,54287,0
2010-06-11,15.25,15.63,15.06,15.61,37321,0
2010-06-14,15.85,16.61,15.63,16.04,48167,0
2010-06-15,16.15,16.15,15.83,16.08,55621,0
2010-06-16,15.85,16.13,15.81,15.94,32174,0
2010-06-17,16.11,16.11,15.74,15.98,16195,0
2010-06-18,16.1,16.1,14.94,15.35,91472,0
2010-06-21,15.6,16.39,14.96,15.3,17812,0
2010-06-22,15.42,15.5,14.83,14.96,28268,0
2010-06-23,14.89,15.25,14.61,14.98,23139,0
2010-06-24,14.81,15.12,14.71,14.71,34027,0
2010-06-25,14.77,15.9,14.77,15.53,484469,0
2010-06-28,15.49,15.49,15.03,15.31,21426,0
2010-06-29,14.92,14.92,14.26,14.57,31466,0
2010-06-30,14.53,14.76,14.01,14.09,26163,0
2010-07-01,14.16,14.16,13.31,13.52,123356,0
2010-07-02,13.68,13.68,13.36,13.41,49116,0
2010-07-06,13.65,13.8,12.94,13.07,102246,0
2010-07-07,13.12,13.43,13,13.14,69302,0
2010-07-08,13.29,13.29,12.65,13,74648,0
2010-07-09,12.94,13.34,12.74,13.12,87744,0
2010-07-12,13.05,13.8,13.05,13.5,72006,0
2010-07-13,13.8,14.69,13.79,14.55,113154,0
2010-07-14,14.43,14.51,14.19,14.44,22025,0
2010-07-15,14.42,14.53,14.05,14.1,38032,0
2010-07-16,14.06,14.27,13.89,14,83220,0
2010-07-19,14.02,14.38,13.7,14.16,37626,0
2010-07-20,13.89,14.55,13.89,14.37,35104,0
2010-07-21,14.55,14.65,14.08,14.13,28962,0
2010-07-22,14.44,15.8,14.34,15.78,36604,0
2010-07-23,15.64,16.16,15.44,16,25532,0
2010-07-26,16.02,16.08,15.47,15.91,56045,0
2010-07-27,16.12,16.15,15.89,15.95,31093,0
2010-07-28,15.94,16.02,15.75,15.92,22537,0
2010-07-29,16.03,16.1,15.66,15.82,12595,0
2010-07-30,15.47,16.02,15.42,15.89,14166,0
2010-08-02,16.19,16.19,14.94,15.7,33535,0
2010-08-03,15.56,15.87,15.42,15.65,21793,0
2010-08-04,15.72,16.05,15.7,15.95,19993,0
2010-08-05,15.83,16.07,15.71,15.77,33543,0
2010-08-06,15.5,15.64,15.01,15.58,32665,0
2010-08-09,15.75,15.97,15.4,15.6,21171,0
2010-08-10,15.3,15.38,15.02,15.07,31201,0
2010-08-11,14.62,14.96,14.39,14.5,48093,0
2010-08-12,14.12,14.41,13.97,14.15,39654,0
2010-08-13,14.1,14.28,13.57,13.76,28169,0
2010-08-16,13.62,13.89,13.33,13.74,13144,0
2010-08-17,13.87,14.26,13.85,13.98,57049,0
2010-08-18,14,14.02,13.73,13.77,42198,0
2010-08-19,13.66,14,13.5,13.58,57640,0
2010-08-20,13.5,13.73,13.26,13.5,88642,0
2010-08-23,13.58,13.63,13.13,13.15,58463,0
2010-08-24,12.93,13.51,12.85,13.25,24960,0
2010-08-25,13.16,14.78,12.97,14.71,206493,0
2010-08-26,14.77,15.04,14.69,14.73,44872,0
2010-08-27,15,15.38,14.86,15.29,60773,0
2010-08-30,15.24,15.27,14.39,14.42,77478,0
2010-08-31,14.45,14.78,14.31,14.45,44164,0
2010-09-01,14.73,15.88,14.69,15.85,63927,0
2010-09-02,15.72,15.75,15.31,15.62,20118,0
2010-09-03,15.93,15.93,15.09,15.36,20161,0
2010-09-07,15.23,15.23,14.36,14.45,23256,0
2010-09-08,14.46,14.73,14.25,14.36,19181,0
2010-09-09,14.58,14.59,13.87,14.2,26207,0
2010-09-10,13.48,14.06,13.45,13.91,55276,0
2010-09-13,14,14.67,13.94,14.49,50123,0
2010-09-14,14.47,14.78,14.36,14.63,72973,0
2010-09-15,14.6,15.15,14.29,15.05,288189,0
2010-09-16,15.07,15.48,15.07,15.18,24012,0
2010-09-17,15.43,15.82,15.12,15.7,54205,0
2010-09-20,15.7,16.09,15.5,16.09,37636,0
2010-09-21,16.02,16.2,15.8,15.84,24257,0
2010-09-22,15.71,15.83,15.2,15.45,70193,0
2010-09-23,15.25,15.53,15.09,15.11,21062,0
2010-09-24,15.43,15.6,15.39,15.5,28528,0
2010-09-27,15.5,15.69,15.3,15.34,19240,0
2010-09-28,15.46,15.68,15.21,15.5,30429,0
2010-09-29,15.39,16.31,15.39,15.85,194907,0
2010-09-30,16.06,16.38,15.92,16.18,29771,0
2010-10-01,16.37,16.58,15.86,15.98,15792,0
2010-10-04,16,16.01,15.17,15.18,31881,0
2010-10-05,15.45,15.96,15.3,15.88,37777,0
2010-10-06,15.87,16.13,15.85,15.89,18496,0
2010-10-07,16.09,16.09,15.43,15.77,13680,0
2010-10-08,15.68,16.15,15.45,15.99,35974,0
2010-10-11,15.93,16.02,15.54,15.77,13944,0
2010-10-12,15.66,15.97,15.38,15.83,11995,0
2010-10-13,15.9,17.04,15.71,16.87,46903,0
2010-10-14,16.79,17.01,16.51,16.66,38766,0
2010-10-15,16.93,17.09,16.26,16.52,35028,0
2010-10-18,16.61,17.33,16.57,17.33,22259,0
2010-10-19,16.93,17.28,16.44,16.6,30828,0
2010-10-20,16.76,17.33,16.68,16.94,24246,0
2010-10-21,17.11,17.39,16.22,16.65,27959,0
2010-10-22,16.54,17.18,16.51,17.08,22046,0
2010-10-25,16.5,17.58,16.5,17.06,20848,0
2010-10-26,16.88,17.21,16.81,17.05,26278,0
2010-10-27,16.89,17.52,16.89,17.45,25769,0
2010-10-28,17.7,17.7,17.45,17.45,10220,0
2010-10-29,17.43,17.53,17.01,17.47,34312,0
2010-11-01,17.69,17.8,17.03,17.14,9795,0
2010-11-02,17.39,17.81,17.23,17.8,16141,0
2010-11-03,17.77,18.38,17.47,18.38,12583,0
2010-11-04,18.82,19.27,18.46,19.27,46226,0
2010-11-05,19.28,19.37,18.74,19.36,15137,0
2010-11-08,19.19,19.38,18.87,18.87,15142,0
2010-11-09,19.46,19.46,18.04,18.13,13891,0
2010-11-10,18.28,18.28,18.15,18.17,16448,0
2010-11-11,17.92,18.53,17.92,18.42,11149,0
2010-11-12,18.18,18.18,17.55,17.58,14107,0
2010-11-15,17.51,17.75,17.29,17.49,28080,0
2010-11-16,17.25,17.26,16.85,17,165604,0
2010-11-17,17.11,17.22,16.73,16.85,19418,0
2010-11-18,17.12,17.7,17.12,17.25,12309,0
2010-11-19,17.28,17.28,16.95,17.16,72820,0
2010-11-22,17,17.3,17,17.09,36465,0
2010-11-23,16.79,17,16.51,16.94,39405,0
2010-11-24,17.29,17.36,17.2,17.35,19119,0
2010-11-26,17.24,17.3,17.11,17.11,2569,0
2010-11-29,16.96,17.23,16.67,17.12,16803,0
2010-11-30,16.83,17.07,16.57,16.9,42062,0
2010-12-01,17.26,17.81,17.2,17.52,193517,0
2010-12-02,17.59,17.68,17.45,17.62,34754,0
2010-12-03,17.55,17.65,17.3,17.52,20737,0
2010-12-06,17.42,17.55,17.24,17.39,23652,0
2010-12-07,17.6,18.4,17.3,18.33,38887,0
2010-12-08,18.45,18.64,17.97,18.5,63044,0
2010-12-09,18.74,19.25,18.34,19.01,72082,0
2010-12-10,18.9,19.01,18.69,18.95,41769,0
2010-12-13,18.99,19.25,18.89,18.92,28201,0
2010-12-14,19.07,19.38,18.67,19.31,24585,0
2010-12-15,19.31,19.7,19.03,19.23,48689,0
2010-12-16,19.24,19.79,18.98,19.73,40993,0
2010-12-17,19.7,19.93,19.44,19.82,46259,0
2010-12-20,19.83,20.16,19.6,19.78,22404,0
2010-12-21,19.85,19.97,19.62,19.95,35728,0
2010-12-22,19.9,20.05,19.57,19.8,18756,0
2010-12-23,19.83,19.91,19.54,19.61,19887,0
2010-12-27,19.47,19.65,19.4,19.56,16466,0
2010-12-28,19.5,19.5,18.72,19.14,38008,0
2010-12-29,19.24,19.46,19.05,19.38,16463,0
2010-12-30,19.3,19.8,19.3,19.51,17269,0
2010-12-31,19.38,19.38,18.8,18.84,14147,0
2011-01-03,19.48,20.04,19.1,19.9,43222,0
2011-01-04,20,20.1,19.12,19.25,41173,0
2011-01-05,19.2,19.3,18.72,19.17,46426,0
2011-01-06,19.12,19.28,18.8,19.24,44454,0
2011-01-07,19.33,20.08,19.28,20.06,111090,0
2011-01-10,19.96,20.25,19.47,20.1,26859,0
2011-01-11,20.19,20.19,19.91,20.1,14662,0
2011-01-12,20.26,20.68,20.09,20.3,27910,0
2011-01-13,20.2,20.33,19.77,19.78,14359,0
2011-01-14,19.8,19.8,19.26,19.52,16529,0
2011-01-18,19.44,19.44,19.02,19.07,23728,0
2011-01-19,19.01,19.07,18.39,18.43,27383,0
2011-01-20,18.31,19.03,18.14,18.9,50076,0
2011-01-21,19.04,19.56,18.75,19.19,23623,0
2011-01-24,19.27,19.49,19.05,19.34,14390,0
2011-01-25,19.23,20,19.22,19.86,65678,0
2011-01-26,19.85,21.26,19.83,21.09,581141,0
2011-01-27,21.11,21.35,20.75,20.81,25322,0
2011-01-28,20.78,20.82,20.08,20.51,50242,0
2011-01-31,20.6,20.84,20.43,20.62,44937,0
2011-02-01,20.79,21.4,20.56,21.28,19898,0
2011-02-02,21.13,21.13,20.05,20.16,8750,0
2011-02-03,20.04,20.77,19.35,20.38,29501,0
2011-02-04,20.37,20.37,19.45,20.03,18956,0
2011-02-07,20,20.64,20,20.62,25417,0
2011-02-08,20.49,20.52,19.97,20.16,11596,0
2011-02-09,19.99,20.04,19.49,19.83,20195,0
2011-02-10,19.82,20.55,19.64,20.33,40403,0
2011-02-11,20.2,20.37,19.88,20.04,10059,0
2011-02-14,19.94,20.27,19.75,19.8,5385,0
2011-02-15,19.79,20.26,19.79,20.03,53071,0
2011-02-16,20.26,20.66,20.08,20.56,13649,0
2011-02-18,20.97,21.06,20.59,20.76,6784,0
2011-02-22,20.5,20.63,19.91,19.93,11576,0
2011-02-23,20.29,20.29,19.05,19.07,14846,0
2011-02-24,19.17,20.67,19.03,20.66,75992,0
2011-02-25,20.58,21.52,20.48,21.44,21119,0
2011-02-28,21.1,21.5,21.08,21.5,17340,0
2011-03-01,21.36,21.5,19.95,20.02,13056,0
2011-03-02,20.09,20.64,19.7,20.02,44385,0
2011-03-03,20.26,21.21,20.17,21.08,19008,0
2011-03-04,21.08,21.08,20.04,20.18,10442,0
2011-03-07,20.53,20.53,19.29,19.63,14580,0
2011-03-08,19.6,20.89,19.12,20.62,21503,0
2011-03-09,20.54,21.1,20.5,21.04,4818,0
2011-03-10,20.61,20.68,19.5,19.72,27879,0
2011-03-11,19.67,19.89,19.35,19.42,24668,0
2011-03-14,19.07,19.99,19.06,19.86,12321,0
2011-03-15,19.6,20.11,19.06,19.77,21726,0
2011-03-16,19.65,20,19.35,19.85,36218,0
2011-03-17,21.47,21.87,21.01,21.7,66511,0
2011-03-18,21.88,22,21.5,21.81,74274,0
2011-03-21,21.97,22.14,21.88,22.11,54747,0
2011-03-22,22.06,22.16,22.03,22.09,13044,0
2011-03-23,22.06,22.1,21.63,21.92,16251,0
2011-03-24,22,22.15,22,22.1,14529,0
2011-03-25,22.2,22.36,21.63,21.65,21238,0
2011-03-28,21.86,22.09,21.71,21.73,10482,0
2011-03-29,21.73,21.81,21.48,21.61,8837,0
2011-03-30,21.79,22.24,21.79,22.23,24742,0
2011-03-31,22.06,22.19,22,22.12,42876,0
2011-04-01,22.46,22.46,22.09,22.19,12598,0
2011-04-04,22.35,22.76,22.16,22.6,26850,0
2011-04-05,22.48,22.82,22.29,22.65,22401,0
2011-04-06,22.7,22.86,22.59,22.74,10869,0
2011-04-07,22.77,23.07,22.3,22.85,38491,0
2011-04-08,23.08,23.2,22.67,22.71,28405,0
2011-04-11,22.75,23.09,22.75,22.87,41851,0
2011-04-12,22.64,22.64,21.94,21.94,14373,0
2011-04-13,22.23,22.23,20.82,21.74,32083,0
2011-04-14,21.46,22.33,21.46,22.23,10893,0
2011-04-15,22.17,22.43,22.13,22.33,21679,0
2011-04-18,21.86,22.25,21.86,22.14,12981,0
2011-04-19,22.3,22.32,22.08,22.21,23863,0
2011-04-20,22.74,22.74,22.17,22.43,15939,0
2011-04-21,22.87,22.87,22.3,22.48,8555,0
2011-04-25,22.38,22.85,22.18,22.81,6848,0
2011-04-26,22.61,23.15,22.61,23.1,18454,0
2011-04-27,23.11,23.11,22.31,22.43,10788,0
2011-04-28,22.55,22.55,22.03,22.44,7191,0
2011-04-29,22.42,22.5,22,22.38,12005,0
2011-05-02,22.26,22.42,20.96,20.96,11226,0
2011-05-03,20.96,21.01,19.71,20.01,15609,0
2011-05-04,20,20,19.31,19.79,38636,0
2011-05-05,19.35,19.77,18.98,19.51,30751,0
2011-05-06,19.58,20.33,19.29,19.4,16332,0
2011-05-09,19.4,20.81,19.4,20.7,18046,0
2011-05-10,20.59,20.76,20.31,20.71,17237,0
2011-05-11,20.39,20.54,19.66,20.1,33257,0
2011-05-12,19.93,20.62,19.93,20.61,17098,0
2011-05-13,20.35,20.79,20.01,20.13,28757,0
2011-05-16,20,20.01,18.96,19.72,38838,0
2011-05-17,18.89,19.54,18.86,19.27,13226,0
2011-05-18,19.31,19.77,19.28,19.77,15791,0
2011-05-19,19.87,20.04,19.75,19.89,49395,0
2011-05-20,19.88,20.03,19.73,19.87,33368,0
2011-05-23,19.19,19.75,19,19.39,28361,0
2011-05-24,19.6,20.02,19.6,19.88,32226,0
2011-05-25,19.99,20.34,19.78,20.33,14763,0
2011-05-26,20.35,20.44,20.21,20.44,11353,0
2011-05-27,20.45,20.92,20.45,20.92,7899,0
2011-05-31,21.28,21.28,20.6,21.2,47978,0
2011-06-01,21.2,21.2,19.83,19.94,33496,0
2011-06-02,19.95,20.03,19.4,20,20826,0
2011-06-03,19.47,21.18,19.47,20.51,46364,0
2011-06-06,20.41,21.18,20.21,20.65,41447,0
2011-06-07,20.64,20.95,20.23,20.68,46601,0
2011-06-08,20.53,20.76,20.36,20.62,27258,0
2011-06-09,20.79,20.79,20.11,20.64,76364,0
2011-06-10,20.41,20.85,20.16,20.51,25055,0
2011-06-13,20.61,20.8,20.4,20.55,21401,0
2011-06-14,20.85,20.9,20.65,20.86,23614,0
2011-06-15,20.51,21.23,20.51,21.09,24145,0
2011-06-16,21.1,21.75,20.97,21.49,19233,0
2011-06-17,21.71,21.95,21.02,21.68,55501,0
2011-06-20,21.5,21.94,21.45,21.5,28481,0
2011-06-21,21.74,21.74,21,21.68,20854,0
2011-06-22,21.68,21.75,21.18,21.26,23913,0
2011-06-23,20.94,21.34,20.62,21.34,13214,0
2011-06-24,21.33,21.33,20.29,20.35,211476,0
2011-06-27,20.49,20.88,19.88,20.49,24536,0
2011-06-28,20.61,21.79,20.61,21.75,21838,0
2011-06-29,21.75,21.75,20.94,21.18,11708,0
2011-06-30,21.21,21.75,21.14,21.73,15647,0
2011-07-01,21.99,22.33,21.79,22.11,26255,0
2011-07-05,22.17,22.69,22.15,22.67,29791,0
2011-07-06,22.53,22.68,21.46,21.76,17958,0
2011-07-07,21.97,22.6,21.88,22.5,23675,0
2011-07-08,22.01,22.65,21.85,22.53,10199,0
2011-07-11,22.18,22.83,21.86,22.62,13447,0
2011-07-12,22.54,22.64,22.11,22.11,10919,0
2011-07-13,22.22,22.5,21.77,22.07,11689,0
2011-07-14,22.06,22.21,21.68,21.88,10981,0
2011-07-15,21.95,22.28,21.71,22.2,26411,0
2011-07-18,22.72,22.72,21.87,21.9,10666,0
2011-07-19,22.09,22.65,21.62,22.5,15174,0
2011-07-20,22.47,23.05,21.83,22.52,18444,0
2011-07-21,22.75,23.16,22.65,23.08,58041,0
2011-07-22,23.08,23.44,22.74,22.74,30971,0
2011-07-25,22.44,22.82,22.37,22.63,14899,0
2011-07-26,22.79,22.96,21.78,21.79,4139,0
2011-07-27,21.65,22.11,21.63,21.71,41148,0
2011-07-28,21.69,21.9,21.41,21.79,9931,0
2011-07-29,21.38,21.87,21.36,21.53,6746,0
2011-08-01,21.91,21.91,20.57,21.35,24928,0
2011-08-02,20.76,21.98,20.1,21.05,24586,0
2011-08-03,21.19,21.85,20.89,21.64,26636,0
2011-08-04,21.49,21.55,20.03,20.5,50086,0
2011-08-05,20.69,20.69,19.32,19.79,29258,0
2011-08-08,19.11,20.03,18.88,18.88,53485,0
2011-08-09,19.6,20,18,19.84,57645,0
2011-08-10,19.35,19.37,17.91,18.2,141882,0
2011-08-11,18.36,20.7,17.66,20.17,192867,0
2011-08-12,20.18,20.59,19.73,20.01,36973,0
2011-08-15,20.01,21.47,20,21.42,30161,0
2011-08-16,20.96,21.32,20.11,20.99,38358,0
2011-08-17,21.09,21.22,20.72,21.08,20079,0
2011-08-18,20.53,21.27,20.06,20.91,59301,0
2011-08-19,20.55,21.07,20.13,20.36,36394,0
2011-08-22,22,22,20.52,20.86,29509,0
2011-08-23,21.05,22.32,20.92,22.31,30700,0
2011-08-24,22.06,22.72,22.06,22.55,32246,0
2011-08-25,22.81,22.81,20.52,20.82,32019,0
2011-08-26,20.63,21.83,20.63,21.82,27350,0
2011-08-29,22.06,23,21.8,22.82,28309,0
2011-08-30,22.78,23.16,22.47,22.98,24434,0
2011-08-31,22.71,22.8,21.46,22.65,34789,0
2011-09-01,22.11,22.8,21.77,21.89,34414,0
2011-09-02,22.53,22.53,20.96,21.23,33364,0
2011-09-06,20.4,21.37,20.11,20.97,30348,0
2011-09-07,20.87,22.76,20.87,22.49,43659,0
2011-09-08,22.51,22.61,21.95,22.01,31190,0
2011-09-09,21.81,21.81,20.16,20.36,29988,0
2011-09-12,19.91,20.86,19.89,20.76,15800,0
2011-09-13,20.82,21.78,20.49,21.57,20875,0
2011-09-14,21.88,22.99,21.68,22.56,27121,0
2011-09-15,22.9,22.97,22.41,22.97,27530,0
2011-09-16,23.15,23.15,22.5,22.88,41005,0
2011-09-19,22.72,22.99,21.93,22.7,11806,0
2011-09-20,22.81,22.92,22.2,22.21,27205,0
2011-09-21,22.23,22.83,21.2,21.52,29496,0
2011-09-22,20.71,21.55,20.03,20.44,47011,0
2011-09-23,20.51,20.89,20.42,20.74,15098,0
2011-09-26,21.05,21.75,20.4,21.59,13012,0
2011-09-27,22.05,22.35,21.62,22.17,32523,0
2011-09-28,21.99,21.99,19.9,19.98,28659,0
2011-09-29,20.21,20.59,19.23,19.95,14371,0
2011-09-30,19.55,19.79,18.8,19.14,28643,0
2011-10-03,18.96,19.2,16.85,16.94,28858,0
2011-10-04,16.96,20.77,16.87,20.23,44926,0
2011-10-05,20.64,20.64,19.76,20.12,23977,0
2011-10-06,20,20.13,19.67,19.99,26910,0
2011-10-07,20.2,20.25,19,19.19,14099,0
2011-10-10,19.74,20.64,19.51,20.61,24968,0
2011-10-11,20.31,21.32,20.19,21.15,21134,0
2011-10-12,21.31,22.17,21.15,22.17,27414,0
2011-10-13,21.93,22.33,21.81,22.33,7436,0
2011-10-14,22.57,22.89,21.86,22.47,19605,0
2011-10-17,22.27,22.74,21.13,21.16,19781,0
2011-10-18,21.23,22.71,21.07,22.41,29308,0
2011-10-19,22.53,22.69,21.31,21.42,17603,0
2011-10-20,21.52,21.52,20.59,21.13,11564,0
2011-10-21,21.86,22.01,20.73,21.99,22583,0
2011-10-24,21.49,22.75,21.49,22.74,22888,0
2011-10-25,22.15,22.53,21.37,21.69,20238,0
2011-10-26,22.22,22.22,21.33,21.95,18329,0
2011-10-27,22.89,24.98,22.54,24.87,75224,0
2011-10-28,24.67,24.88,23.62,23.89,37581,0
2011-10-31,23.37,23.38,22.05,22.07,22403,0
2011-11-01,21.15,21.9,20,20.15,30548,0
2011-11-02,20.87,21.44,20.45,21.24,27676,0
2011-11-03,21.6,22.46,20.61,22.31,21016,0
2011-11-04,21.65,21.96,21.22,21.56,6944,0
2011-11-07,21.34,21.56,20.49,20.94,8044,0
2011-11-08,21.08,21.08,20.17,20.81,11529,0
2011-11-09,20.05,20.56,19.15,19.39,26223,0
2011-11-10,19.89,19.89,19.54,19.65,10252,0
2011-11-11,19.65,20.53,19.65,20.51,18023,0
2011-11-14,20.71,20.71,19.97,20.1,14031,0
2011-11-15,20.1,21.62,20.01,21.47,17283,0
2011-11-16,21.06,22.35,20.44,21.27,21444,0
2011-11-17,21.37,21.77,20.93,21.03,22121,0
2011-11-18,21.03,21.38,20.89,21.31,12581,0
2011-11-21,20.99,21.68,20.72,21.42,29759,0
2011-11-22,21.44,21.55,21.12,21.13,10415,0
2011-11-23,21.01,21.02,20.28,20.29,25890,0
2011-11-25,20.28,21.1,20.28,20.67,17166,0
2011-11-28,21.34,21.75,21.21,21.5,29376,0
2011-11-29,21.58,21.6,21.31,21.33,6710,0
2011-11-30,22.53,23.99,22.22,23.92,66410,0
2011-12-01,23.64,24,23.37,23.51,29774,0
2011-12-02,24,24.11,23.67,23.78,13596,0
2011-12-05,24.23,24.65,23.96,24.35,44501,0
2011-12-06,24.5,24.61,24.15,24.29,25402,0
2011-12-07,23.98,24.05,23.59,23.8,18720,0
2011-12-08,23.53,23.53,22.12,22.14,19398,0
2011-12-09,22.27,23.6,22.27,23.42,20546,0
2011-12-12,22.9,23.05,22.5,22.84,17203,0
2011-12-13,22.87,22.9,21.05,21.14,18498,0
2011-12-14,20.89,23.24,20.27,22.76,42235,0
2011-12-15,23.12,23.59,22.8,23.48,15610,0
2011-12-16,23.78,23.98,23.42,23.5,55383,0
2011-12-19,24.35,24.35,23.05,23.05,18063,0
2011-12-20,23.82,24.2,23.51,24.12,38152,0
2011-12-21,23.89,24.51,23.49,24.47,12132,0
2011-12-22,24.5,24.9,24.48,24.61,42889,0
2011-12-23,24.67,25,24.67,24.91,6607,0
2011-12-27,25,25.64,25,25.48,24347,0
2011-12-28,25.5,25.5,24.97,25.06,14503,0
2011-12-29,25.15,25.83,25.15,25.72,12746,0
2011-12-30,25.63,25.63,24.75,24.85,18647,0
2012-01-03,25.64,25.64,24.81,25.25,22793,0
2012-01-04,25.43,25.43,24.7,24.74,5334,0
2012-01-05,24.95,25.09,24.5,24.56,8467,0
2012-01-06,24.22,24.74,24.22,24.54,19595,0
2012-01-09,24.53,24.88,24.26,24.73,11778,0
2012-01-10,25.54,25.76,25.24,25.73,18992,0
2012-01-11,26,26,25.59,25.73,7524,0
2012-01-12,25.42,25.42,25.07,25.35,4702,0
2012-01-13,24.82,24.99,24.4,24.41,12781,0
2012-01-17,24.86,24.95,23.81,24.84,19036,0
2012-01-18,24.8,26,24.8,26,11296,0
2012-01-19,26,26.22,25.69,26.18,11005,0
2012-01-20,26.02,26.25,26,26.25,14233,0
2012-01-23,26.15,26.67,26.12,26.44,10271,0
2012-01-24,26.17,26.78,26,26.5,13557,0
2012-01-25,26.43,26.5,26,26.3,22600,0
2012-01-26,25.51,26.41,25.51,26.33,13852,0
2012-01-27,26.27,26.64,26.27,26.5,11634,0
2012-01-30,26.18,26.75,26.16,26.45,13119,0
2012-01-31,26.45,26.75,26.29,26.36,12983,0
2012-02-01,26.41,26.65,25.51,25.86,50233,0
2012-02-02,25.81,26.06,25.18,25.56,20050,0
2012-02-03,26.09,26.38,25.56,25.75,37563,0
2012-02-06,25.69,25.76,25.6,25.64,6871,0
2012-02-07,26.03,26.03,25.59,25.69,5904,0
2012-02-08,25.58,25.65,25.25,25.39,7704,0
2012-02-09,25.37,25.4,24.81,24.85,6503,0
2012-02-10,24.56,24.56,23.64,23.75,15073,0
2012-02-13,24.03,24.24,23.46,24.11,15058,0
2012-02-14,23.94,23.94,23.07,23.33,9093,0
2012-02-15,23.31,23.6,22.8,23.45,25080,0
2012-02-16,23.37,26,23.17,25.93,10622,0
2012-02-17,26.06,26.06,25.24,25.68,13799,0
2012-02-21,26.11,26.44,24.91,24.94,31096,0
2012-02-22,24.87,25.01,23.61,23.8,9456,0
2012-02-23,24.02,24.85,23.81,24.76,9629,0
2012-02-24,24.61,24.7,24.54,24.54,3363,0
2012-02-27,24.24,24.5,24.17,24.46,1987,0
2012-02-28,24.38,24.6,23.85,23.9,24628,0
2012-02-29,23.31,24.08,22.1,22.1,26809,0
2012-03-01,22.92,23.72,22.22,23.48,31310,0
2012-03-02,24.24,24.24,22.84,23.44,30343,0
2012-03-05,23.31,23.79,23.07,23.69,5981,0
2012-03-06,23.45,23.66,23.23,23.59,19902,0
2012-03-07,23.71,23.73,23.45,23.59,2584,0
2012-03-08,23.06,23.06,22.54,22.9,11056,0
2012-03-09,22.87,23.38,22.84,23.32,12362,0
2012-03-12,23.24,23.48,23.1,23.16,5168,0
2012-03-13,23.48,25.52,23.35,25.14,15386,0
2012-03-14,25.17,25.17,24.56,24.59,9400,0
2012-03-15,23.92,24.7,23.74,23.95,6273,0
2012-03-16,24.05,24.1,23.37,23.52,33696,0
2012-03-19,23.95,24.75,23.95,24.43,10473,0
2012-03-20,24.11,24.43,24.11,24.31,21843,0
2012-03-21,24.25,24.53,24.04,24.35,19481,0
2012-03-22,24.24,24.24,22.44,22.52,16645,0
2012-03-23,23.14,23.48,22.96,23.43,10159,0
2012-03-26,23.84,25.55,23.2,24.64,36471,0
2012-03-27,24.75,25.33,24.17,25,10859,0
2012-03-28,25.13,25.13,23.84,24.18,8975,0
2012-03-29,24,24,23.14,23.81,4538,0
2012-03-30,24.1,24.1,23.04,23.15,19453,0
2012-04-02,23.2,24.69,23.2,24.67,14274,0
2012-04-03,24.93,24.93,24.05,24.25,17795,0
2012-04-04,23.87,23.87,22.55,22.57,31096,0
2012-04-05,22.5,22.99,22.25,22.32,16168,0
2012-04-09,21.73,22.78,21.73,22.32,18557,0
2012-04-10,22.25,22.62,22.04,22.37,30808,0
2012-04-11,22.71,22.98,22.19,22.95,16217,0
2012-04-12,22.89,24.41,22.89,23.81,18833,0
2012-04-13,23.45,23.48,22.27,22.59,19556,0
2012-04-16,22.65,23.05,22.45,23.05,9968,0
2012-04-17,23.21,24.79,23.21,24.38,11049,0
2012-04-18,24.06,24.25,22.75,22.77,10583,0
2012-04-19,22.9,23.65,22.27,23.43,29966,0
2012-04-20,24.29,24.64,23.34,23.56,44415,0
2012-04-23,22.92,23.5,22.72,23.26,42516,0
2012-04-24,23.2,25.01,23.2,24.95,22602,0
2012-04-25,25.46,26.74,25.28,26.64,18672,0
2012-04-26,26.62,26.62,25.82,26.16,19739,0
2012-04-27,26.3,26.44,25.99,26.37,17513,0
2012-04-30,26.17,26.75,26.01,26.63,24866,0
2012-05-01,26.54,27.06,25.05,25.17,29209,0
2012-05-02,25.13,25.15,24.14,24.35,22112,0
2012-05-03,24.27,24.27,23.14,23.45,28976,0
2012-05-04,23.41,23.41,22.58,22.81,18119,0
2012-05-07,22.67,24.61,22.51,24.23,23222,0
2012-05-08,24.23,24.85,23.77,24.51,14160,0
2012-05-09,24.05,24.66,23.74,24.19,14535,0
2012-05-10,24.6,25.05,23.96,24.66,18039,0
2012-05-11,24.47,25.2,24.47,24.98,17854,0
2012-05-14,24.51,25.05,24.51,24.82,23274,0
2012-05-15,24.73,25.03,24.27,24.41,9069,0
2012-05-16,24.65,25.04,24.31,24.6,12476,0
2012-05-17,24.59,25.01,24.12,24.45,21388,0
2012-05-18,24.24,24.38,23.34,23.58,22041,0
2012-05-21,23.78,25.78,23.68,25.72,16611,0
2012-05-22,25.71,25.71,23.05,23.52,14999,0
2012-05-23,23.35,24.49,23.09,24.3,17140,0
2012-05-24,24.41,24.41,23.01,24.17,13763,0
2012-05-25,24.18,24.5,23.7,24.29,28589,0
2012-05-29,24.54,24.54,23.27,23.76,24878,0
2012-05-30,23.27,24,23,23.83,23506,0
2012-05-31,23.9,24.46,23.67,23.81,24577,0
2012-06-01,23.14,24.25,23.04,23.5,25690,0
2012-06-04,23.53,24.34,23.51,24.02,18211,0
2012-06-05,23.91,25.65,23.91,25.36,27353,0
2012-06-06,24.57,26.45,24.57,26.45,20688,0
2012-06-07,26.75,26.75,24.91,25.72,27153,0
2012-06-08,25.54,26.23,25.54,26.12,8763,0
2012-06-11,26.25,26.25,24.76,24.78,45783,0
2012-06-12,25.2,25.76,24.16,25.24,58745,0
2012-06-13,25.16,25.56,24.31,25.07,35458,0
2012-06-14,25.23,26.1,24.52,26.06,38287,0
2012-06-15,25.95,26.09,24.75,26.03,57452,0
2012-06-18,25.67,25.67,25.17,25.47,19066,0
2012-06-19,25.52,27,25.36,27,57886,0
2012-06-20,26.91,26.98,25.95,26.05,87890,0
2012-06-21,26.1,26.21,24.89,25.02,30043,0
2012-06-22,25.32,27.16,25.32,26.72,108189,0
2012-06-25,26.08,26.47,25.42,25.88,34272,0
2012-06-26,25.85,26.88,25.04,25.85,62057,0
2012-06-27,25.98,26.8,25.9,26.78,21521,0
2012-06-28,26.43,26.43,25.79,26.14,15677,0
2012-06-29,26.86,27.89,26.125,27.81,57387,0
2012-07-02,27.75,28.05,26.28,27.75,66405,0
2012-07-03,27.5,28.36,27.5,28.19,27221,0
2012-07-05,28.11,28.25,27.435,27.57,24800,0
2012-07-06,27.16,27.52,26.91,27.28,22045,0
2012-07-09,27.13,27.64,27.1,27.43,12011,0
2012-07-10,27.79,27.98,27.09,27.62,30403,0
2012-07-11,27.55,28.19,27.3,27.98,58378,0
2012-07-12,27.57,28.09,27.04,27.99,19873,0
2012-07-13,28.06,28.3,27.53,27.77,69399,0
2012-07-16,27.65,27.94,27.41,27.54,12600,0
2012-07-17,27.65,28.25,27.45,27.78,19389,0
2012-07-18,27.81,28.55,27.57,27.78,30422,0
2012-07-19,28.04,28.04,27.31,27.31,9961,0
2012-07-20,26.92,27.63,26.9,27.04,71041,0
2012-07-23,26.35,27.25,26.35,26.49,42446,0
2012-07-24,26.59,26.59,25.12,25.14,14770,0
2012-07-25,25.54,25.83,24.79,25.51,12774,0
2012-07-26,26.11,26.11,25.57,25.9,6090,0
2012-07-27,26.14,28.27,25.29,27.43,21922,0
2012-07-30,27.52,27.89,27.11,27.11,9337,0
2012-07-31,27.05,27.05,26.56,26.68,16122,0
2012-08-01,27.02,27.3,25.8,25.93,27832,0
2012-08-02,25.75,26.29,24.92,25.01,12717,0
2012-08-03,25.67,28.35,25.67,27.68,18144,0
2012-08-06,27.8,28.223,26.221,26.71,17239,0
2012-08-07,26.93,27.61,26.82,27.19,28181,0
2012-08-08,27.05,27.51,26.78,27.38,7888,0
2012-08-09,27.23,27.75,27.01,27.525,8933,0
2012-08-10,27.535,27.535,27,27.15,2762,0
2012-08-13,27.13,27.22,26.31,26.96,8667,0
2012-08-14,27.12,27.5,26.52,27.1,34202,0
2012-08-15,26.88,27.5,26.81,27.5,12307,0
2012-08-16,27.31,27.96,27,27.91,14132,0
2012-08-17,27.5,28.2,27.44,28.19,18259,0
2012-08-20,28.01,28.49,27.49,28.4,14950,0
2012-08-21,28.47,29.39,28.1,28.39,24872,0
2012-08-22,28.5,29.22,28.13,28.36,15398,0
2012-08-23,28.26,28.375,28,28.15,4103,0
2012-08-24,27.99,28.42,27.203,27.96,7486,0
2012-08-27,28.15,28.54,28.03,28.23,5181,0
2012-08-28,27.99,28.36,27.79,28.03,17511,0
2012-08-29,28.085,28.49,28.025,28.2,7057,0
2012-08-30,27.86,28.08,27.73,27.77,5163,0
2012-08-31,28.15,28.15,27.4,27.55,23135,0
2012-09-04,27.68,28.31,27.37,28.14,44560,0
2012-09-05,28.36,29.69,28,29.39,36772,0
2012-09-06,29.83,30.87,29.765,30.87,29966,0
2012-09-07,31.13,31.62,30.66,31.29,24136,0
2012-09-10,31.25,31.27,30.42,30.92,10553,0
2012-09-11,31.1,32.02,31.1,31.87,19806,0
2012-09-12,32,32.19,30.836,31.37,9786,0
2012-09-13,31.44,32.25,30.64,31.82,39079,0
2012-09-14,32.09,32.25,31.38,32.2,28078,0
2012-09-17,31.72,32.25,31.64,31.82,17700,0
2012-09-18,31.7,31.86,31.35,31.69,16508,0
2012-09-19,31.69,31.69,31.05,31.65,12809,0
2012-09-20,31.48,31.48,30.52,31.12,16920,0
2012-09-21,31.7,31.7,29.69,30.62,52032,0
2012-09-24,30.47,31.79,30.31,31.77,17883,0
2012-09-25,31.85,32.42,30.55,31.66,39341,0
2012-09-26,31.39,32.25,31.31,31.92,17016,0
2012-09-27,32,32.2,31.21,32,16511,0
2012-09-28,31.75,32,31.22,31.46,14868,0
2012-10-01,30.75,31.95,30.75,31.62,8302,0
2012-10-02,31.69,32,31.4,31.8,15660,0
2012-10-03,31.25,32,30.91,31.99,14850,0
2012-10-04,31.97,31.97,31,31.29,24875,0
2012-10-05,31.38,31.82,31.02,31.6,22643,0
2012-10-08,31.24,31.68,31.06,31.25,23840,0
2012-10-09,31.31,31.59,30.81,30.86,11883,0
2012-10-10,31.01,31.32,30.52,31.32,6754,0
2012-10-11,31.54,31.93,31.019,31.42,25425,0
2012-10-12,31.05,31.37,30.47,30.5,20460,0
2012-10-15,30.8,31.27,30,30.23,29523,0
2012-10-16,30.4,30.66,29.79,30.55,37568,0
2012-10-17,30.54,31.5,30.125,31.45,18267,0
2012-10-18,31.31,32.27,29.99,29.99,35786,0
2012-10-19,29.67,30.81,28.71,29.79,40320,0
2012-10-22,29.84,31.15,29.84,31.03,30450,0
2012-10-23,30.73,30.88,30.25,30.72,21001,0
2012-10-24,30.86,31.03,30.75,30.9,5392,0
2012-10-25,31.12,31.73,30.75,31.3,17184,0
2012-10-26,31.3,31.68,30.78,31.41,42530,0
2012-10-31,31.41,31.41,30.45,31.29,22533,0
2012-11-01,31.41,31.64,31,31.23,22737,0
2012-11-02,31.36,31.49,30.54,30.62,24957,0
2012-11-05,28.41,31.38,28.41,31.06,9671,0
2012-11-06,31.15,31.572,30.96,31.32,8330,0
2012-11-07,30.9,31.01,28.68,28.79,18758,0
2012-11-08,29.09,29.98,29.02,29.23,26512,0
2012-11-09,28.82,30.09,28.54,28.66,36953,0
2012-11-12,28.92,29.37,28.26,29.09,19097,0
2012-11-13,28.65,29.71,28.65,29.07,3358,0
2012-11-14,29.04,29.3,26.28,26.6,11220,0
2012-11-15,26.7,27.46,26.2,26.82,25677,0
2012-11-16,26.86,28.2,25.75,27.58,40100,0
2012-11-19,28.175,29.839,27.94,28.99,12933,0
2012-11-20,28.92,28.97,27.89,28.55,28863,0
2012-11-21,28.53,29.08,28.07,28.99,9963,0
2012-11-23,29.33,29.45,28.75,29,30335,0
2012-11-26,28.8,29.44,28.7,29.33,12177,0
2012-11-27,29.02,30.35,28.95,29.57,28239,0
2012-11-28,29.35,30.1,28.73,30.08,8778,0
2012-11-29,30.48,31.1,30.06,30.85,10893,0
2012-11-30,31.04,31.45,30.37,31.33,29913,0
2012-12-03,31.78,32.25,31.41,32.14,301947,0
2012-12-04,31.8,32.17,31.8,32.1,9433,0
2012-12-05,32.15,32.51,31.54,32.09,22617,0
2012-12-06,32,32.22,31.535,32.03,7652,0
2012-12-07,32.16,32.25,31.51,32.02,35698,0
2012-12-10,31.96,32.25,31.72,32.14,9059,0
2012-12-11,32.25,32.54,32.01,32.44,22948,0
2012-12-12,32.1,32.5,31.77,31.96,13651,0
2012-12-13,31.86,31.86,31.3,31.54,9525,0
2012-12-14,31.67,31.71,31.06,31.27,32109,0
2012-12-17,31.36,32.5,31.3,32.49,23084,0
2012-12-18,32.5,32.75,31.64,32.68,36670,0
2012-12-19,32.57,32.77,32.31,32.64,73680,0
2012-12-20,32.81,33,32.58,32.99,64137,0
2012-12-21,32.69,33.38,32.27,33.21,130339,0
2012-12-24,33,33.25,32.67,33.12,35356,0
2012-12-26,33.38,33.5,32.87,33.11,71191,0
2012-12-27,33.05,33.24,32.6,33.17,64336,0
2012-12-28,32.83,33.18,32.61,32.75,15301,0
2012-12-31,32.86,33.64,32.59,33.49,56127,0
2013-01-02,34,34.34,33.5,34.12,71630,0
2013-01-03,34.35,34.48,33.74,34.11,24599,0
2013-01-04,34.28,34.5,34.02,34.19,18360,0
2013-01-07,33.79,33.91,33.15,33.24,20386,0
2013-01-08,33.23,33.75,33.23,33.59,27016,0
2013-01-09,33.5,33.93,33.5,33.77,14692,0
2013-01-10,33.95,33.95,33.34,33.69,18166,0
2013-01-11,33.67,33.85,33.42,33.59,15307,0
2013-01-14,33.63,33.75,33.1,33.38,10228,0
2013-01-15,33.18,33.63,33.18,33.43,15002,0
2013-01-16,33.37,33.59,33.11,33.32,13428,0
2013-01-17,33.55,34.23,33.29,34.08,22922,0
2013-01-18,33.97,34.4,33.86,34.16,27511,0
2013-01-22,34.01,34.01,33.62,33.83,17159,0
2013-01-23,33.86,33.86,33.07,33.3,19191,0
2013-01-24,33.29,33.46,32.55,33.18,29989,0
2013-01-25,33.4,33.74,32.52,32.91,34043,0
2013-01-28,32.84,34.02,32.56,33.89,25654,0
2013-01-29,33.71,33.99,32.82,33.89,31682,0
2013-01-30,33.27,33.96,32.5,32.6,26215,0
2013-01-31,32.6,33.13,32.6,33.09,21835,0
2013-02-01,33.17,33.69,33.1,33.57,29355,0
2013-02-04,33.21,33.25,32.57,32.87,16143,0
2013-02-05,33.25,33.49,32.76,32.94,9222,0
2013-02-06,32.54,33,32.15,33,13593,0
2013-02-07,32.87,32.87,32.05,32.22,16162,0
2013-02-08,32.37,32.989,32.01,32.11,10329,0
2013-02-11,32.01,32.7,32.01,32.64,4589,0
2013-02-12,32.4,32.84,32.13,32.15,26617,0
2013-02-13,32.29,32.45,31.68,31.85,13241,0
2013-02-14,31.67,31.88,31.3,31.55,21379,0
2013-02-15,31.7,31.99,31.56,31.7,26139,0
2013-02-19,32.12,32.45,32.04,32.25,20812,0
2013-02-20,32.22,32.249,30.46,30.58,42946,0
2013-02-21,30.63,30.762,29.85,30.11,60411,0
2013-02-22,30.41,31.48,29.91,31.32,79862,0
2013-02-25,31.6,32.1,29.98,30.1,34977,0
2013-02-26,30.8,31.71,30.65,31.35,17173,0
2013-02-27,31.26,32.17,31.15,31.37,17935,0
2013-02-28,31.27,32.61,31.25,31.55,51792,0
2013-03-01,31.05,32.26,30.85,31.59,17824,0
2013-03-04,31.15,32.305,30.57,31.71,19909,0
2013-03-05,32.04,32.43,31.62,32.22,10723,0
2013-03-06,32.27,32.7,31.68,32.18,8844,0
2013-03-07,32.03,32.22,31.56,32,11850,0
2013-03-08,32.5,32.5,31.75,32.14,30628,0
2013-03-11,32.05,32.28,31.375,31.83,7922,0
2013-03-12,31.54,31.76,30.7,30.72,11159,0
2013-03-13,30.76,32.45,30.76,32.31,19600,0
2013-03-14,32.35,32.38,31.69,32.38,12417,0
2013-03-15,32.42,33.72,31.67,33.48,72297,0
2013-03-18,32.95,33.53,32.5,32.81,17540,0
2013-03-19,32.82,33.51,32.23,32.8,108300,0
2013-03-20,32.56,33.715,32.56,33.67,52868,0
2013-03-21,33.32,33.67,33.05,33.48,19532,0
2013-03-22,33.53,34.25,33.09,33.8,18980,0
2013-03-25,33.75,33.89,33.33,33.74,12682,0
2013-03-26,33.89,34.47,33.61,34.38,16162,0
2013-03-27,33.87,34.21,33.52,33.94,8661,0
2013-03-28,34.03,34.25,33.76,34.21,21295,0
2013-04-01,34.08,34.08,32.82,33.1,26677,0
2013-04-02,33.39,34.25,33.2,33.42,27711,0
2013-04-03,33.58,33.58,31.95,32.12,14759,0
2013-04-04,32.34,32.67,32.09,32.39,11753,0
2013-04-05,32.24,33.2,31.5,32.63,35060,0
2013-04-08,32.85,32.95,32.09,32.56,11265,0
2013-04-09,32.44,32.82,32.1,32.14,20950,0
2013-04-10,32.89,33.08,32.65,32.85,15372,0
2013-04-11,32.78,32.833,31.54,31.7,6174,0
2013-04-12,31.48,32.14,31.04,31.5,36933,0
2013-04-15,31.38,31.38,28.62,28.84,30448,0
2013-04-16,29.45,29.76,28.84,29.26,24058,0
2013-04-17,29.01,29.62,27.76,28.36,38765,0
2013-04-18,28.42,29.52,28.28,29.28,25628,0
2013-04-19,28.97,30.19,28.9,30,43875,0
2013-04-22,29.5,30.1,28.79,29.96,38090,0
2013-04-23,30.33,30.33,29.72,29.96,9042,0
2013-04-24,30.12,30.17,29.52,29.52,6048,0
2013-04-25,29.71,29.86,29.16,29.38,10669,0
2013-04-26,28.84,29.24,27.56,27.62,36136,0
2013-04-29,27.69,28.12,27.26,27.43,17817,0
2013-04-30,27.5,28.37,27.5,27.77,19709,0
2013-05-01,27.85,27.85,25.08,25.14,69870,0
2013-05-02,25.35,26.49,25.18,26.3,37174,0
2013-05-03,27.05,29.72,26.89,29.12,61602,0
2013-05-06,29.13,33.97,29.13,33.56,69951,0
2013-05-07,33.08,34.32,33.01,34.23,37289,0
2013-05-08,34.09,34.66,33.12,34.26,16417,0
2013-05-09,34.3,34.3,33.53,33.75,24766,0
2013-05-10,33.74,34.5,33.48,34.49,28441,0
2013-05-13,34.01,34.87,34.01,34.7,11995,0
2013-05-14,34.65,35.205,34.65,34.99,43286,0
2013-05-15,34.92,35.23,34.71,35.14,9582,0
2013-05-16,35.07,35.23,34.83,35.05,10570,0
2013-05-17,35.24,35.49,34.97,35.19,22935,0
2013-05-20,34.97,35.25,34.92,35.1,8677,0
2013-05-21,35.08,35.25,34.89,35.03,4829,0
2013-05-22,35,35.492,34.25,34.44,11770,0
2013-05-23,34.11,35.04,34.11,34.86,11675,0
2013-05-24,34.73,35.5,34.5,35.33,11755,0
2013-05-28,35.5,36.58,35.5,36.37,31390,0
2013-05-29,35.73,36.42,34.85,35.84,26025,0
2013-05-30,35.93,36.6,35.68,36.11,17178,0
2013-05-31,35.61,36.59,34.8,35.02,33400,0
2013-06-03,35.84,37.98,35.2,37.47,84681,0
2013-06-04,36.75,37.5,34.8,35.54,155695,0
2013-06-05,35.43,36.3,34.45,35.73,39931,0
2013-06-06,35.64,36.33,34.44,35.68,73864,0
2013-06-07,35.68,35.89,34.86,35.12,19527,0
2013-06-10,35.3,35.71,35,35.69,6794,0
2013-06-11,35.24,35.7,33.61,35.06,19514,0
2013-06-12,35.42,35.8,34.48,34.88,46581,0
2013-06-13,34.75,36.25,34.71,36.1,27477,0
2013-06-14,35.98,36.65,34.48,34.85,24467,0
2013-06-17,35.6,35.86,34.35,34.96,17567,0
2013-06-18,34.88,35.65,34.77,35.04,13278,0
2013-06-19,34.94,35.07,33.94,33.94,9294,0
2013-06-20,33.52,33.62,32.75,33.43,46823,0
2013-06-21,33.62,34.15,33.09,33.75,68081,0
2013-06-24,33.33,34.29,32.66,33.31,18846,0
2013-06-25,34.2,34.39,33.62,34.05,19631,0
2013-06-26,34.54,34.54,33.73,34.12,33179,0
2013-06-27,33.94,34.87,33.94,34.77,11936,0
2013-06-28,34.47,34.86,33.8,34.3,99944,0
2013-07-01,34.69,35.69,34.45,34.95,11520,0
2013-07-02,34.81,35.12,34.41,34.81,12596,0
2013-07-03,34.2,35.33,34.2,35.09,9613,0
2013-07-05,35.71,36.19,34.95,36.08,22795,0
2013-07-08,36.15,36.15,35.23,35.4,23554,0
2013-07-09,35.84,36.025,34.82,35.13,18033,0
2013-07-10,35,35.806,34.8,35.62,41216,0
2013-07-11,36.08,36.48,35.4,36,23564,0
2013-07-12,35.77,36.45,35.76,36.27,8663,0
2013-07-15,36.49,36.56,35.79,36.05,20033,0
2013-07-16,36.05,36.62,35.78,35.83,34713,0
2013-07-17,36.28,36.75,35.56,35.97,19878,0
2013-07-18,35.97,36.99,35.63,36.18,14143,0
2013-07-19,36.12,36.81,35.66,36.64,43027,0
2013-07-22,36.03,37.06,36.03,36.92,10242,0
2013-07-23,36.98,37.02,36.57,36.75,11916,0
2013-07-24,36.85,36.85,35.77,36.1,36025,0
2013-07-25,35.84,36.33,35.79,36.16,43556,0
2013-07-26,35.76,36.6,35.7,36.37,14092,0
2013-07-29,36.24,36.614,35.64,35.76,11938,0
2013-07-30,36.12,36.36,35.26,35.48,10345,0
2013-07-31,35.9,36.53,35.17,35.2,16917,0
2013-08-01,35.64,35.97,35.16,35.43,14131,0
2013-08-02,35.01,36.219,34.62,35.85,23876,0
2013-08-05,35.92,36.17,35.59,36,8057,0
2013-08-06,35.71,36.14,35.28,35.83,18229,0
2013-08-07,35.69,35.98,35.45,35.45,10459,0
2013-08-08,35.78,36.32,35.7,36.07,21390,0
2013-08-09,36.19,36.65,35.71,35.99,31930,0
2013-08-12,35.99,36.67,35.69,36.45,11369,0
2013-08-13,36.25,36.74,35.93,36.51,5415,0
2013-08-14,36.26,36.69,36.21,36.43,10452,0
2013-08-15,35.97,36.41,35.53,36,38814,0
2013-08-16,36.02,36.56,36.02,36.27,64924,0
2013-08-19,36.82,36.82,35.61,35.8,8622,0
2013-08-20,35.42,37.07,35.42,36.81,49942,0
2013-08-21,36.76,37.04,36.24,36.3,7870,0
2013-08-22,36.94,37.36,36.61,37.25,4703,0
2013-08-23,37.18,37.48,36.61,37.46,17368,0
2013-08-26,37.46,38.03,37.08,37.33,7397,0
2013-08-27,36.86,37.23,36.01,36.28,44011,0
2013-08-28,36.9,37.07,36.26,36.38,5423,0
2013-08-29,36.45,37.44,36.29,36.86,31251,0
2013-08-30,36.69,37.07,35.07,35.08,57982,0
2013-09-03,35.02,35.87,34.51,35.18,62877,0
2013-09-04,35.78,36.39,35.32,35.89,154556,0
2013-09-05,36.07,36.95,36.07,36.27,24808,0
2013-09-06,36.62,36.76,35.64,35.99,18143,0
2013-09-09,36.31,36.54,35.79,36.25,11535,0
2013-09-10,36.42,37.25,36.34,37.17,17868,0
2013-09-11,36.9,37.45,36.68,36.71,9097,0
2013-09-12,36.64,36.74,35.86,36.02,9343,0
2013-09-13,36.38,36.62,35.56,35.92,18316,0
2013-09-16,36.58,36.58,35.61,35.92,44951,0
2013-09-17,35.83,36.28,35.49,36.22,24647,0
2013-09-18,35.91,37.64,35.91,37.6,9745,0
2013-09-19,37.59,37.64,37.13,37.45,3429,0
2013-09-20,37.44,38.63,37.44,38.1,38952,0
2013-09-23,38.31,38.6,37.696,38.26,32680,0
2013-09-24,38.35,38.75,38.08,38.27,29596,0
2013-09-25,38.17,38.7,38.06,38.45,11900,0
2013-09-26,38.01,38.61,37.86,38.01,13513,0
2013-09-27,37.62,38.35,37.62,37.69,4700,0
2013-09-30,38.04,38.05,37.07,37.71,32900,0
2013-10-01,37.8,38.23,37.26,38.1,12400,0
2013-10-02,37.89,38.1,37.29,37.65,16900,0
2013-10-03,37.36,38,36.9,37.17,18900,0
2013-10-04,37.11,38.03,37.11,37.88,6607,0
2013-10-07,37.43,37.56,37.11,37.45,20800,0
2013-10-08,37.7,38.04,37.02,37.17,22900,0
2013-10-09,37.3,38,37.05,37.61,43000,0
2013-10-10,38.08,39.29,37.9,39.25,20500,0
2013-10-11,39.19,40.13,38.64,40.13,24300,0
2013-10-14,39.81,40.59,39.28,40.59,16800,0
2013-10-15,40.25,40.69,40.1,40.1,14300,0
2013-10-16,40.35,40.69,39.89,40.06,18800,0
2013-10-17,39.8,40.24,38.87,39.87,17035,0
2013-10-18,40.3,40.64,39.28,40.62,23200,0
2013-10-21,40.5,40.5,39.29,39.59,23700,0
2013-10-22,39.93,40.22,39.59,40.17,22900,0
2013-10-23,39.99,40.34,39.4,39.85,8600,0
2013-10-24,39.44,40.35,39.44,40.19,35200,0
2013-10-25,40.21,40.6,39.95,40.34,55500,0
2013-10-28,40.42,40.67,40.23,40.53,19400,0
2013-10-29,40.53,40.95,40.45,40.91,17300,0
2013-10-30,40.82,40.96,40.07,40.34,10500,0
2013-10-31,40.32,40.32,39.8,39.82,27051,0
2013-11-01,39.72,39.96,38.7,39.37,37900,0
2013-11-04,39.98,40.15,39.3,39.55,21400,0
2013-11-05,39.54,39.82,38.76,39.32,42200,0
2013-11-06,39.43,39.76,39.13,39.33,4832,0
2013-11-07,39.42,39.42,38.2,38.44,11800,0
2013-11-08,38.41,40.36,38.41,40.01,11550,0
2013-11-11,40.34,40.54,40.21,40.49,66400,0
2013-11-12,40.19,40.71,40.18,40.53,7800,0
2013-11-13,40.41,40.84,40.11,40.84,6900,0
2013-11-14,40.67,40.96,40.37,40.73,10000,0
2013-11-15,40.67,41,40.67,40.96,9907,0
2013-11-18,41,41,39.83,40.52,5500,0
2013-11-19,40.45,40.55,39.6,39.89,14300,0
2013-11-20,39.88,39.96,39.61,39.92,7000,0
2013-11-21,39.97,40.12,39.74,40.02,14651,0
2013-11-22,40.12,41.12,39.5,40.85,9600,0
2013-11-25,40.94,41.22,40.85,41.15,10772,0
2013-11-26,41.1,41.96,41.1,41.7,13900,0
2013-11-27,41.86,42.5,41.08,42.5,14660,0
2013-11-29,42.5,42.51,42.21,42.47,16565,0
2013-12-02,42.34,42.34,40.57,41.04,48669,0
2013-12-03,40.84,40.87,40.23,40.28,11400,0
2013-12-04,40.02,40.65,39.81,40.25,10900,0
2013-12-05,40.04,40.59,39.87,40.38,4800,0
2013-12-06,40.95,41.48,40.85,41.37,20400,0
2013-12-09,41.07,41.88,40.37,41.32,47400,0
2013-12-10,41.26,41.26,40.41,40.43,17900,0
2013-12-11,40.41,40.41,38.66,39.19,14135,0
2013-12-12,39.09,39.97,38.8,39.36,35900,0
2013-12-13,39.34,39.7,38.66,39.2,31200,0
2013-12-16,39.89,41.72,39.7,41.51,21600,0
2013-12-17,41.23,41.77,41.05,41.3,8600,0
2013-12-18,41.45,42.5,41.13,42.45,38401,0
2013-12-19,42.17,42.22,41.18,41.34,9623,0
2013-12-20,41.6,42.4,41.3,42.33,117700,0
2013-12-23,42.34,43,42.25,42.99,15800,0
2013-12-24,42.17,43.27,42.17,43.27,5021,0
2013-12-26,43.35,43.76,42.86,43.5,18900,0
2013-12-27,43.5,43.8,42.63,43.65,30227,0
2013-12-30,43.24,43.65,43.13,43.55,9700,0
2013-12-31,43.48,43.65,43.16,43.4,14100,0
2014-01-02,43.09,43.5,42.34,42.52,10436,0
2014-01-03,42.55,43.25,42.13,42.91,20162,0
2014-01-06,42.93,42.93,41.87,42.63,30283,0
2014-01-07,42.83,43.13,42.32,42.62,10500,0
2014-01-08,42.04,42.42,41.13,41.31,8100,0
2014-01-09,41.06,41.57,40.29,40.81,14743,0
2014-01-10,40.69,40.88,39.76,40.13,23422,0
2014-01-13,39.89,40.05,38.58,39.08,18200,0
2014-01-14,39.19,39.87,39.19,39.6,11145,0
2014-01-15,39.69,40.05,39.29,39.48,19800,0
2014-01-16,39.29,39.68,39.12,39.4,11200,0
2014-01-17,38.95,39.21,37.35,38.86,13200,0
2014-01-21,39.13,39.87,39.13,39.69,8593,0
2014-01-22,39.59,40.43,39.11,39.38,5448,0
2014-01-23,39.3,39.67,38.62,38.81,8900,0
2014-01-24,38.64,38.64,37.41,37.43,15000,0
2014-01-27,37.63,37.76,37.01,37.3,16800,0
2014-01-28,36.87,37.16,36.46,37.13,26700,0
2014-01-29,36.65,37.44,36.47,36.76,13621,0
2014-01-30,37.11,39.42,37.11,38.08,19100,0
2014-01-31,37.41,37.49,36.22,36.83,29800,0
2014-02-03,36.61,36.93,34.51,34.91,29685,0
2014-02-04,35.13,36.08,34.45,34.89,38367,0
2014-02-05,34.5,34.82,34.31,34.33,17038,0
2014-02-06,34.54,35.83,34.45,34.76,17061,0
2014-02-07,34.95,36.47,34.95,36.47,27857,0
2014-02-10,36.49,36.49,35.38,36,25133,0
2014-02-11,35.9,37.15,35.55,37.09,29683,0
2014-02-12,36.98,37.31,36.225,37.05,20562,0
2014-02-13,36.98,37.82,36.94,37.74,7099,0
2014-02-14,37.76,38.55,37.71,38.05,10247,0
2014-02-18,38.14,39.21,38.14,39.09,47366,0
2014-02-19,39.05,39.51,38.92,39.05,22164,0
2014-02-20,39.2,40.75,39.2,40.64,10610,0
2014-02-21,40.88,41.15,40.01,40.33,18051,0
2014-02-24,40.67,41.38,40.24,40.47,14497,0
2014-02-25,39.81,40.29,39.69,39.7,9215,0
2014-02-26,39.85,40.27,39.66,40.22,5124,0
2014-02-27,39.95,41.245,39.75,39.88,7653,0
2014-02-28,39.84,40.47,39.82,40.2,14702,0
2014-03-03,39.67,40.24,39.545,39.97,8284,0
2014-03-04,40.65,44.71,40.65,44.13,56598,0
2014-03-05,44,44.96,43.26,44.65,14891,0
2014-03-06,44.86,44.89,44.56,44.7,14341,0
2014-03-07,44.51,44.73,44.17,44.49,9650,0
2014-03-10,44.4,45,44.1,45,8963,0
2014-03-11,44.99,44.99,42.74,43,17998,0
2014-03-12,43.68,44.13,42.71,44.01,10320,0
2014-03-13,44.28,44.5,43.33,43.8,16644,0
2014-03-14,43.78,44.67,43.78,44.37,8066,0
2014-03-17,44.79,44.79,43.9,44.04,8728,0
2014-03-18,44.19,45,44.05,44.98,18188,0
2014-03-19,44.79,44.98,44,44.66,17102,0
2014-03-20,44.97,44.97,44.05,44.34,14293,0
2014-03-21,44.66,45.28,44.29,44.37,67269,0
2014-03-24,44.01,44.62,43.18,44.19,20201,0
2014-03-25,44.56,44.7,43.21,44.27,8309,0
2014-03-26,44.74,44.74,42.89,43.1,47500,0
2014-03-27,42.92,43.63,42.92,43.23,12096,0
2014-03-28,43.21,43.91,43.21,43.59,13388,0
2014-03-31,44.04,44.35,44,44.24,34512,0
2014-04-01,44.92,45.47,44.5,45.35,26259,0
2014-04-02,45.5,45.76,45.32,45.53,15450,0
2014-04-03,45.6,45.6,44.45,44.78,12433,0
2014-04-04,45.37,45.37,43.46,43.99,23418,0
2014-04-07,43.72,44.33,42.74,43.01,23396,0
2014-04-08,45.2,45.49,43.23,45,23592,0
2014-04-09,44.75,45.5,44.381,45.36,14962,0
2014-04-10,45.37,45.64,42.75,43.38,18028,0
2014-04-11,42.96,43.84,42.41,43.63,19491,0
2014-04-14,43.6,44.35,43.22,43.88,16384,0
2014-04-15,44.19,44.19,43.02,44,27389,0
2014-04-16,45.09,45.16,44.1,44.51,16689,0
2014-04-17,45.99,45.99,44.51,45.48,13129,0
2014-04-21,45.87,46.18,45.37,45.98,13819,0
2014-04-22,45.94,46.09,45.3,45.99,20484,0
2014-04-23,45.7,45.979,44.63,45.03,16339,0
2014-04-24,45.19,45.5,44.79,45.35,19104,0
2014-04-25,45.03,45.7,44.19,44.77,37982,0
2014-04-28,44.62,45.209,44.01,44.83,12848,0
2014-04-29,45.18,45.52,44.5,44.66,19611,0
2014-04-30,44.44,45.27,44.02,44.8,27031,0
2014-05-01,44.54,44.8,42.63,43.31,45893,0
2014-05-02,43.17,43.981,42.86,43.4,29516,0
2014-05-05,43.19,44.34,42.58,43.29,20609,0
2014-05-06,43.19,43.81,42.2,43.03,30048,0
2014-05-07,43.05,43.84,42.754,43.65,30498,0
2014-05-08,43.81,44.625,43,43.08,29709,0
2014-05-09,43,44.67,43,44.48,15673,0
2014-05-12,44.91,46.47,44.65,46.38,33980,0
2014-05-13,46.24,46.24,44.31,45.76,35959,0
2014-05-14,45.7,45.79,44,44.51,63826,0
2014-05-15,44.5,45.1,44.01,45.09,41659,0
2014-05-16,44.36,45.31,44.36,45.27,31174,0
2014-05-19,44.9,45.68,44.36,44.49,14612,0
2014-05-20,44.12,44.12,43.4,43.63,42891,0
2014-05-21,43.7,44.255,43.19,43.72,19670,0
2014-05-22,43.71,43.83,43.47,43.61,12317,0
2014-05-23,43.65,44.49,43.65,44.28,14809,0
2014-05-27,44.46,44.88,44.33,44.79,15264,0
2014-05-28,44.75,44.75,43.64,44.17,11674,0
2014-05-29,44.14,44.883,43.7,44.31,11301,0
2014-05-30,45.19,45.19,44.19,44.74,21624,0
2014-06-02,44.33,44.5,43.054,43.15,15940,0
2014-06-03,43.07,43.11,41.755,42.66,24989,0
2014-06-04,42.55,42.97,41.48,41.7,16989,0
2014-06-05,41.63,43.1,41.19,43.1,15687,0
2014-06-06,43.47,44.15,43.11,43.91,18879,0
2014-06-09,43.49,44.39,43.044,44.19,20138,0
2014-06-10,43.9,44.47,43.5,44.25,8900,0
2014-06-11,43.81,43.82,42.62,43.15,14407,0
2014-06-12,42.5,43.61,42.5,43.34,9752,0
2014-06-13,43.62,44,43.03,43.47,66421,0
2014-06-16,43.1,43.16,42.375,42.53,13388,0
2014-06-17,42.42,42.5,40.58,42.25,14347,0
2014-06-18,42.43,42.43,41.93,42.13,7445,0
2014-06-19,42.17,42.99,42.17,42.76,9605,0
2014-06-20,43.16,43.95,42.78,43.71,48742,0
2014-06-23,43.45,43.7,42.61,43.16,13154,0
2014-06-24,43.27,43.7,41.16,41.23,24095,0
2014-06-25,40.78,42.37,40.23,42.25,18371,0
2014-06-26,42.13,43.12,41.95,42.87,9671,0
2014-06-27,43.82,43.94,41.77,43.57,83637,0
2014-06-30,43.32,44.6,42.8,44.57,22253,0
2014-07-01,45.2,46.87,44.97,45.47,39375,0
2014-07-02,45.07,46.38,45.07,45.8,22700,0
2014-07-03,46,46.01,45.35,45.7,8854,0
2014-07-07,45.38,46.25,44.53,44.53,15078,0
2014-07-08,44.95,44.95,44.19,44.56,14299,0
2014-07-09,44.59,44.7,43.5,44.33,18748,0
2014-07-10,43.44,44.37,42.12,44.19,24171,0
2014-07-11,44.24,44.24,42.81,42.99,23854,0
2014-07-14,43.69,43.69,42.202,42.32,15022,0
2014-07-15,42.32,42.78,41.12,41.44,19664,0
2014-07-16,41.41,42.05,40.8,41.05,26508,0
2014-07-17,40.57,41.325,39.94,39.96,25159,0
2014-07-18,39.73,40.99,39.73,40.88,21999,0
2014-07-21,40.58,41.05,39.99,40.74,21801,0
2014-07-22,41.16,41.93,41.06,41.27,20100,0
2014-07-23,41.39,41.74,40.77,41,7945,0
2014-07-24,40.81,41.96,40.24,40.77,18707,0
2014-07-25,40.22,41.3,40.2,40.41,21893,0
2014-07-28,40.4,40.69,39.7,40,10261,0
2014-07-29,39.93,41.22,39.9,40.13,18158,0
2014-07-30,40.43,40.64,40.115,40.34,8603,0
2014-07-31,39.53,40,38.82,39.45,33605,0
2014-08-01,39.8,40.45,39.8,40.25,23151,0
2014-08-04,40.39,41.26,40.2,41.14,16677,0
2014-08-05,41.04,41.34,39.69,40.21,23587,0
2014-08-06,40,40.54,39.716,40.23,13901,0
2014-08-07,40.5,40.962,40.17,40.4,10727,0
2014-08-08,40.5,41.15,40.03,41.08,12989,0
2014-08-11,41.47,42.73,41.47,42.38,17652,0
2014-08-12,41.99,42.2,40.6,41.22,24489,0
2014-08-13,41.22,41.562,40.25,40.81,23651,0
2014-08-14,40.37,41.04,39.91,40.16,17958,0
2014-08-15,40.68,40.68,38.82,40.52,36106,0
2014-08-18,41.07,42.07,40.56,41.91,22998,0
2014-08-19,41.75,42.7,40.6,41.08,28587,0
2014-08-20,41.01,41.16,40.1,40.84,26393,0
2014-08-21,40.89,41.48,40.55,41.46,44301,0
2014-08-22,41.2,42.62,40.4,42.04,41961,0
2014-08-25,42.54,42.8,40.1,40.36,16818,0
2014-08-26,40.6,41.462,40.6,41.18,16190,0
2014-08-27,41.75,42.58,41.75,42.33,23345,0
2014-08-28,42.01,43,41.4,42.29,19389,0
2014-08-29,42.29,42.91,41.7,42.76,24809,0
2014-09-02,42.92,44.25,41.8,43.58,54031,0
2014-09-03,42.2,43.95,42.2,43.45,15300,0
2014-09-04,43.93,44.34,43.493,43.74,15792,0
2014-09-05,43.54,44.26,43,43.91,30288,0
2014-09-08,44.03,45,43.56,44.03,22107,0
2014-09-09,44.85,44.85,42.56,42.7,30889,0
2014-09-10,42.6,43.3,41.87,43.03,15576,0
2014-09-11,42.63,43.365,42.52,43.04,20468,0
2014-09-12,43.1,43.1,41.69,42.82,28377,0
2014-09-15,42.45,43.27,41.75,42.37,15545,0
2014-09-16,42.21,43.21,41.6,42.8,15334,0
2014-09-17,42.15,43.56,42.15,43.25,13415,0
2014-09-18,43.54,43.88,43.54,43.65,12227,0
2014-09-19,43.82,44.38,43.5,44.11,45764,0
2014-09-22,43.66,44.07,43.27,43.64,18577,0
2014-09-23,43.55,44.04,43.3,43.39,23088,0
2014-09-24,43.29,43.99,42.62,43.84,18036,0
2014-09-25,44.2,44.2,42.31,42.47,21370,0
2014-09-26,42.46,43.22,42.1,42.96,14360,0
2014-09-29,42.42,42.81,41.58,41.99,19968,0
2014-09-30,41.52,42.7,40.91,41.15,42442,0
2014-10-01,40.45,40.49,37.665,37.87,46547,0
2014-10-02,38.77,39.4,37.7,39.2,15838,0
2014-10-03,38.68,39.84,38.68,39.59,41644,0
2014-10-06,39.56,40.689,39.28,39.36,21750,0
2014-10-07,39.25,39.95,39.24,39.24,12342,0
2014-10-08,39.19,40.68,38.08,40.35,21584,0
2014-10-09,40.23,40.23,38.3,38.77,24839,0
2014-10-10,38.44,40.21,38.07,39.07,35799,0
2014-10-13,39.26,41.3,38.73,39.97,21018,0
2014-10-14,40.76,41.61,39.64,41,46605,0
2014-10-15,40.55,41.91,39.31,41.32,37796,0
2014-10-16,41.2,42.21,40.47,41.89,23940,0
2014-10-17,42.1,42.1,39.99,40.01,27996,0
2014-10-20,39.69,40.78,38.73,40.67,22586,0
2014-10-21,40.78,41.55,40.46,41.47,20887,0
2014-10-22,40.89,41.99,40.42,40.67,15471,0
2014-10-23,41.44,41.85,40.76,41.5,26358,0
2014-10-24,41.65,42.1,40.46,40.81,13871,0
2014-10-27,40.44,40.94,40.15,40.33,22932,0
2014-10-28,40.42,43.19,40.42,43.19,27451,0
2014-10-29,42.15,44.44,42.15,44.07,22352,0
2014-10-30,43.71,45,43.38,44.52,32446,0
2014-10-31,45.61,45.61,43.33,44.74,59167,0
2014-11-03,45.44,45.45,43.48,44.02,26411,0
2014-11-04,43.53,44.48,43.52,44.04,17532,0
2014-11-05,44.48,44.94,43.93,44.61,73050,0
2014-11-06,44.2,45.04,44,44.93,29247,0
2014-11-07,44.46,45,44.05,45,18826,0
2014-11-10,44.11,44.85,43.9,44.85,24075,0
2014-11-11,44.55,45.08,44.2,44.72,17857,0
2014-11-12,44.64,44.92,44.25,44.84,20066,0
2014-11-13,44.36,44.46,43.01,43.43,12592,0
2014-11-14,43.23,43.66,42.71,42.95,28157,0
2014-11-17,42.82,42.99,42.06,42.48,12750,0
2014-11-18,42.57,43.21,42.31,42.74,12021,0
2014-11-19,42.65,42.65,41.25,41.79,15957,0
2014-11-20,41.78,43.5,41.158,42.88,24347,0
2014-11-21,44.1,44.57,43.15,43.44,21043,0
2014-11-24,43.54,44.17,42.69,43.39,6908,0
2014-11-25,42.99,43.71,42.54,43.31,21739,0
2014-11-26,43.04,43.82,43,43.34,10943,0
2014-11-28,42.65,43.9,41.48,41.51,14921,0
2014-12-01,40.81,41.9,40.27,40.3,44947,0
2014-12-02,39.74,41.26,39.74,40.45,54629,0
2014-12-03,40.56,40.56,39.75,40.17,37765,0
2014-12-04,40.13,41.4,39.86,41.09,35296,0
2014-12-05,41.14,42.31,40.96,41.87,146992,0
2014-12-08,41.35,41.6,40.87,40.98,11078,0
2014-12-09,40.79,42.4,40.665,42.06,17051,0
2014-12-10,41.55,42.07,39.66,39.78,29615,0
2014-12-11,39.55,40.1,39.55,39.99,25142,0
2014-12-12,39.44,39.44,36.87,37.26,50618,0
2014-12-15,37.62,38.165,36.7,37.43,66938,0
2014-12-16,37.33,38.13,37.29,37.44,26403,0
2014-12-17,36.878,38.54,36.878,38.1,60103,0
2014-12-18,38.75,38.75,37.55,38.08,23690,0
2014-12-19,37.97,38.279,36.88,38.16,57711,0
2014-12-22,38,38.09,37.52,37.97,13100,0
2014-12-23,38,38.599,37.76,38.02,22600,0
2014-12-24,37.86,37.95,37.24,37.67,9646,0
2014-12-26,37.9,38.49,37.501,38.43,12099,0
2014-12-29,38.55,38.66,38.08,38.57,15890,0
2014-12-30,38.3,38.65,38.005,38.34,6027,0
2014-12-31,38.05,38.55,36.66,37.4,75726,0
2015-01-02,37.91,38.54,37.17,38.14,12760,0
2015-01-05,37.73,37.91,37.11,37.44,10499,0
2015-01-06,37.46,37.61,35.24,35.46,22261,0
2015-01-07,35.95,35.95,34.81,35.34,12704,0
2015-01-08,35.49,36,35.17,35.7,15523,0
2015-01-09,35.52,36,34.95,35.14,12247,0
2015-01-12,35.52,35.62,34.02,34.23,14893,0
2015-01-13,34.48,35.43,34.02,34.74,16611,0
2015-01-14,34.16,34.74,34.03,34.26,10358,0
2015-01-15,34.39,34.73,32.21,33.23,37991,0
2015-01-16,33.1,34.83,33.1,34.59,23054,0
2015-01-20,34.75,35.1,34,34.15,25620,0
2015-01-21,34.21,34.6,33.34,33.57,20913,0
2015-01-22,34.275,35.66,33.05,35.21,33899,0
2015-01-23,35.09,35.689,34.57,35.31,29546,0
2015-01-26,35.2,36.21,35.2,35.72,14799,0
2015-01-27,35.34,36.14,34.27,34.65,16420,0
2015-01-28,34.65,34.84,33.44,33.47,36840,0
2015-01-29,33.37,34.48,33.37,34.48,21674,0
2015-01-30,34.05,34.77,33.66,34.21,36339,0
2015-02-02,34.41,34.9,33.62,34.86,14485,0
2015-02-03,35.31,36.54,34.68,34.99,32803,0
2015-02-04,34.66,35.58,34.34,34.55,21482,0
2015-02-05,34.55,35.4,34.52,35.25,20650,0
2015-02-06,35.155,36.065,34.83,35.02,27132,0
2015-02-09,34.58,35.569,34.58,34.88,18195,0
2015-02-10,35.29,35.29,34.07,35,14377,0
2015-02-11,35.34,35.34,34.44,34.46,12256,0
2015-02-12,34.92,35.02,34.47,34.74,18240,0
2015-02-13,34.44,34.75,34.3,34.3,30724,0
2015-02-17,34.55,34.6,33.95,34.05,30240,0
2015-02-18,33.79,34,33.31,33.78,11222,0
2015-02-19,33.56,33.79,33,33.44,11820,0
2015-02-20,33.53,33.53,32.63,32.99,19881,0
2015-02-23,32.49,32.89,32.36,32.7,14415,0
2015-02-24,32.8,33.23,32.5,32.59,17437,0
2015-02-25,32.5,33.074,32.5,32.65,22907,0
2015-02-26,32.65,33,32.545,32.87,13669,0
2015-02-27,32.94,33.07,32.22,32.22,32954,0
2015-03-02,32.26,32.84,32.22,32.74,22200,0
2015-03-03,32.76,32.9,32.24,32.4,17600,0
2015-03-04,31.9,32.36,31.9,32.22,13300,0
2015-03-05,32.05,32.09,31.59,31.78,12300,0
2015-03-06,31.4,32.31,30.28,30.41,18800,0
2015-03-09,30.72,31.31,30.52,30.64,19000,0
2015-03-10,30.5,30.8,30.28,30.33,23500,0
2015-03-11,30.36,30.89,30.25,30.32,18100,0
2015-03-12,30.72,30.9,30.13,30.38,29100,0
2015-03-13,30,31.71,30,31.44,28300,0
2015-03-16,31.69,31.69,30.54,30.83,17100,0
2015-03-17,30.79,31.15,30.7,30.82,15300,0
2015-03-18,30.38,31.2,30.33,30.58,13400,0
2015-03-19,30.35,30.97,30.35,30.66,14900,0
2015-03-20,30.68,32.67,30.68,32.06,79000,0
2015-03-23,31.88,33.35,31.46,32.87,24800,0
2015-03-24,33,34,33,33.99,45900,0
2015-03-25,33.83,33.83,30.46,30.53,46000,0
2015-03-26,30.56,32,30.2,31.63,81000,0
2015-03-27,31.7,31.91,31.2,31.64,49600,0
2015-03-30,31.52,32,30.75,31,45300,0
2015-03-31,30.92,30.92,29.85,30.08,70987,0
2015-04-01,29.91,30.99,29.91,30.64,32000,0
2015-04-02,30.79,31.55,30.77,31.18,31800,0
2015-04-06,30.94,32.44,30.94,32.14,53900,0
2015-04-07,32.2,32.83,32.04,32.37,60458,0
2015-04-08,32.12,33.35,32.12,32.69,37800,0
2015-04-09,32.57,32.88,31.09,31.88,33208,0
2015-04-10,32.03,32.24,31.46,31.99,52700,0
2015-04-13,31.64,32,31.25,31.46,41800,0
2015-04-14,31.83,31.98,30.87,31.4,92900,0
2015-04-15,31.73,33.9,31.61,33.02,60959,0
2015-04-16,32.89,33.07,32.26,32.62,29146,0
2015-04-17,32.07,32.47,31.53,32.18,35900,0
2015-04-20,32.19,33.71,32.1,33.52,26159,0
2015-04-21,33.84,33.84,33.25,33.33,17980,0
2015-04-22,33.86,33.86,32.66,32.67,28580,0
2015-04-23,32.89,33.15,32.82,33.09,19100,0
2015-04-24,33,33.28,32.75,33.14,21937,0
2015-04-27,33.35,33.84,32.78,33.01,22900,0
2015-04-28,33.22,34,33,33.23,21416,0
2015-04-29,33.09,33.64,33.05,33.46,21000,0
2015-04-30,33.34,33.34,31.21,31.33,28100,0
2015-05-01,31.76,32.22,30.38,31.62,25700,0
2015-05-04,31.62,32.52,31.14,31.27,23100,0
2015-05-05,31.38,32.17,30.55,30.9,33800,0
2015-05-06,30.87,31.62,30.39,31.41,32234,0
2015-05-07,31.655,31.655,31.04,31.15,21836,0
2015-05-08,31.75,31.75,30.45,31.57,23700,0
2015-05-11,31.3,31.86,30.61,30.79,30200,0
2015-05-12,30.88,30.88,29.9,30.08,33438,0
2015-05-13,30.83,31.32,29.57,30.75,40800,0
2015-05-14,30.93,32.3,30.93,31.69,33500,0
2015-05-15,31.58,31.75,31.29,31.53,27854,0
2015-05-18,31.33,32.21,31.33,31.75,19023,0
2015-05-19,31.83,31.85,31.3,31.73,47816,0
2015-05-20,32.13,33.05,31.66,32.63,29900,0
2015-05-21,32.78,34.12,32.52,33.85,40100,0
2015-05-22,33.62,34.05,32.98,33.25,35200,0
2015-05-26,33.74,33.83,33,33.31,48923,0
2015-05-27,33.73,34.33,33.15,33.94,42600,0
2015-05-28,33.09,33.98,32.485,33.5,36054,0
2015-05-29,33.29,33.74,32.12,32.54,52700,0
2015-06-01,32.49,33.93,32.26,33.36,57148,0
2015-06-02,33.59,34.42,32.64,33.78,42628,0
2015-06-03,33.66,34.84,33.53,34.55,33500,0
2015-06-04,34.51,34.84,34,34.52,41100,0
2015-06-05,34.52,35.76,34.12,35.56,26700,0
2015-06-08,35.8,36.02,34.92,35.14,25100,0
2015-06-09,35.84,37.29,35.01,36.98,37856,0
2015-06-10,37.09,38.23,36.54,37.71,56556,0
2015-06-11,37.69,37.69,34.61,35.08,40770,0
2015-06-12,34.68,35.5,34,34.43,39100,0
2015-06-15,34,34.39,33.15,33.94,56900,0
2015-06-16,33.45,33.97,33.29,33.75,41300,0
2015-06-17,33.82,34.35,33,33.24,34900,0
2015-06-18,33.67,34.73,33.09,33.82,50700,0
2015-06-19,33.93,34.22,33.37,33.97,90100,0
2015-06-22,33.98,34.77,33.45,34.55,30000,0
2015-06-23,34.08,35.33,33.221,34.7,45202,0
2015-06-24,34.13,34.86,34.13,34.39,38500,0
2015-06-25,34.78,34.78,33.29,33.51,62800,0
2015-06-26,33.91,33.91,32.5,33.05,145400,0
2015-06-29,32.53,33.2,32.03,32.27,72600,0
2015-06-30,32.63,32.63,30,30.02,138924,0
2015-07-01,30.46,30.66,29.28,29.98,65500,0
2015-07-02,29.76,30.6,29.76,30.33,20800,0
2015-07-06,30.14,30.56,29.55,30.44,27800,0
2015-07-07,30.15,31.1,30.14,30.5,27300,0
2015-07-08,30.18,30.54,29.51,29.65,26000,0
2015-07-09,30.21,30.21,28.86,29.25,37100,0
2015-07-10,29.57,29.98,28.77,29.88,30400,0
2015-07-13,29.48,30.69,29.4,30.37,20200,0
2015-07-14,30.77,31.5,30.17,30.32,28344,0
2015-07-15,30.33,30.33,29.53,29.99,37662,0
2015-07-16,29.98,31.42,29.98,30.63,43000,0
2015-07-17,30.17,30.72,29.82,30.05,49300,0
2015-07-20,30.34,30.34,29.1,29.27,29400,0
2015-07-21,29.48,29.85,29.01,29.44,19500,0
2015-07-22,29.4,30.01,29.4,29.5,14600,0
2015-07-23,30.1,30.1,28.33,28.47,23900,0
2015-07-24,28.39,28.64,27.7,28.15,44500,0
2015-07-27,28.16,28.25,27.2,28.13,13000,0
2015-07-28,28.11,29.78,28.11,28.93,35200,0
2015-07-29,29.08,30.01,29.06,29.25,23500,0
2015-07-30,29.17,29.38,28.32,28.44,30000,0
2015-07-31,28.54,28.8,27.34,27.73,26800,0
2015-08-03,27.77,27.79,26.44,26.96,20358,0
2015-08-04,27.05,27.65,26.5,27.03,24100,0
2015-08-05,27.29,27.34,26.72,26.89,13300,0
2015-08-06,26.7,27.68,26.34,27.24,23300,0
2015-08-07,26.97,27.38,26.69,26.91,33900,0
2015-08-10,27.3,27.72,27,27.5,38800,0
2015-08-11,27.25,27.72,26.98,27.62,30009,0
2015-08-12,27.26,28.44,26.98,28.18,24400,0
2015-08-13,28.14,28.14,26.98,27.01,16100,0
2015-08-14,27,27.95,27,27.37,17100,0
2015-08-17,27.8,27.8,26.55,27.22,26800,0
2015-08-18,27.38,27.38,25.65,25.7,28200,0
2015-08-19,25.78,26.2,24.84,25.42,29900,0
2015-08-20,25.41,25.5,24.48,24.48,27500,0
2015-08-21,23.86,24.23,23.47,23.8,56800,0
2015-08-24,22.59,23.74,22.26,22.91,66368,0
2015-08-25,23.75,23.75,22.91,23.3,53300,0
2015-08-26,23.75,23.99,23.29,23.75,53300,0
2015-08-27,24.06,24.46,23.85,24.42,41700,0
2015-08-28,24.25,25.61,24.25,24.6,62200,0
2015-08-31,24.65,25.53,24.37,25.36,36600,0
2015-09-01,25.1,25.44,24.21,24.31,41900,0
2015-09-02,24.51,24.55,23.82,24.4,46900,0
2015-09-03,24.1,25.08,24.05,24.44,32900,0
2015-09-04,23.99,24.51,23.8,24.09,35100,0
2015-09-08,24.6,24.6,22.9,23.22,51200,0
2015-09-09,23.36,23.71,22.66,22.89,41900,0
2015-09-10,22.85,22.93,21.75,22.03,32870,0
2015-09-11,21.78,22.5,21.53,22.47,49000,0
2015-09-14,22.35,22.35,20.8,21.28,61200,0
2015-09-15,21.41,22.2,21.16,22.1,47500,0
2015-09-16,22.15,23.12,21.88,22.65,62500,0
2015-09-17,22.54,23.09,22.05,22.46,42375,0
2015-09-18,22.03,22.7,21.53,22.63,289700,0
2015-09-21,22.55,23.75,22.18,23.25,39600,0
2015-09-22,23.04,23.65,23.04,23.33,27900,0
2015-09-23,23.4,23.4,21.87,22.04,35065,0
2015-09-24,22.04,22.55,21.66,22.36,26139,0
2015-09-25,22.35,22.35,21.01,21.18,68300,0
2015-09-28,21.19,21.19,20.34,20.63,51269,0
2015-09-29,20.66,20.95,20.28,20.76,33500,0
2015-09-30,20.85,21.49,18.54,18.88,191500,0
2015-10-01,18.99,19.14,17.43,18.2,69800,0
2015-10-02,18.04,18.61,18,18.56,68200,0
2015-10-05,18.74,19.95,18.56,19.83,51107,0
2015-10-06,19.84,20.51,19.68,19.99,50600,0
2015-10-07,20.09,21.71,20.09,21.66,48700,0
2015-10-08,21.05,21.9,21.05,21.8,29500,0
2015-10-09,22.01,23.3,21.69,23,39700,0
2015-10-12,23.15,23.64,21.64,21.72,32161,0
2015-10-13,21.71,21.94,21.15,21.24,26500,0
2015-10-14,21.39,21.45,20.61,20.86,35800,0
2015-10-15,20.66,22.13,20.42,22.03,45700,0
2015-10-16,22.12,22.12,20.89,21.63,54100,0
2015-10-19,21.36,22.02,20.33,20.8,46704,0
2015-10-20,20.85,21.35,20.67,20.78,20318,0
2015-10-21,20.68,20.71,19.98,20,37200,0
2015-10-22,20.08,20.2,19.06,19.25,48300,0
2015-10-23,19.36,19.81,18.88,19.69,54100,0
2015-10-26,19.53,19.9,18.42,18.7,18900,0
2015-10-27,18.46,18.49,17.74,17.75,46900,0
2015-10-28,17.91,19.45,17.78,19.33,55000,0
2015-10-29,19.1,19.68,18.35,18.77,30100,0
2015-10-30,18.71,19.1,18.62,19.04,37900,0
2015-11-02,18.91,19.98,18.91,19.72,24299,0
2015-11-03,19.71,20.6,19.55,20.16,36500,0
2015-11-04,20.34,20.755,19.5,19.82,25868,0
2015-11-05,19.71,21.76,19.56,21.42,40300,0
2015-11-06,21.35,22.25,19.53,21.59,31100,0
2015-11-09,21.4,21.64,19.554,20.91,29320,0
2015-11-10,20.5,21.27,20.5,21.27,29100,0
2015-11-11,21.21,21.21,20.5,20.93,27100,0
2015-11-12,20.63,20.76,20.07,20.13,29100,0
2015-11-13,20,20.94,20,20.66,25000,0
2015-11-16,20.71,21.11,20.2,20.79,34800,0
2015-11-17,20.89,21.27,20.35,20.35,52900,0
2015-11-18,20.55,20.98,20.27,20.93,27600,0
2015-11-19,20.96,20.96,20.18,20.41,21200,0
2015-11-20,20.6,20.85,20.24,20.48,24100,0
2015-11-23,20.59,20.66,20.22,20.36,28400,0
2015-11-24,20.5,20.7,20.15,20.55,39800,0
2015-11-25,20.5,21.18,19.89,21.02,37400,0
2015-11-27,20.88,21.42,20.49,21.29,14400,0
2015-11-30,21.15,22.11,21.15,21.37,30000,0
2015-12-01,21.44,21.74,20.92,21.61,21454,0
2015-12-02,21.61,21.735,20.29,20.6,43226,0
2015-12-03,20.63,20.97,19.96,20.5,42202,0
2015-12-04,20.43,20.79,20,20.34,53800,0
2015-12-07,20.18,20.18,18.34,18.62,54100,0
2015-12-08,18.45,19.21,18.31,19.15,52731,0
2015-12-09,19.23,19.68,18.5,19.41,40700,0
2015-12-10,19.18,19.96,19.01,19.86,34000,0
2015-12-11,19.26,19.59,19,19.28,47800,0
2015-12-14,19.17,19.17,18.26,18.49,55785,0
2015-12-15,18.4,18.69,18.24,18.67,37600,0
2015-12-16,18.75,19.3,18,19.26,34000,0
2015-12-17,18.97,20,18.4,19.25,44800,0
2015-12-18,19.14,19.93,18.09,18.16,69700,0
2015-12-21,18.03,18.31,17.83,18.19,34900,0
2015-12-22,18.21,18.67,17.81,18.55,45634,0
2015-12-23,18.49,19.35,18,18.88,44400,0
2015-12-24,18.9,18.9,17.9,18.2,38540,0
2015-12-28,17.99,17.99,17.3,17.57,76875,0
2015-12-29,17.64,18.39,17.41,18.22,45748,0
2015-12-30,18.22,18.3502,17.5,17.5,41936,0
2015-12-31,17.44,17.94,16.41,16.41,165428,0
2016-01-04,16.23,18.8,16.1,18.59,89418,0
2016-01-05,17.965,18.72,17.83,18.64,24639,0
2016-01-06,18.3,18.65,17.733,18.42,31374,0
2016-01-07,18,18.9,17.79,18.31,48115,0
2016-01-08,18.37,18.49,17.665,18.24,26753,0
2016-01-11,18.58,18.58,17.45,18.04,28337,0
2016-01-12,18.31,18.42,17.26,17.53,69331,0
2016-01-13,17.66,17.87,16.75,16.95,33233,0
2016-01-14,17,17.81,16.79,17.61,25096,0
2016-01-15,17.06,17.52,16.11,17.05,28792,0
2016-01-19,17.2,17.22,16.2,16.36,33500,0
2016-01-20,16.13,16.8,15.65,16.33,49447,0
2016-01-21,16.26,17.5,16.26,16.83,24879,0
2016-01-22,17.25,17.76,16.49,17.46,32817,0
2016-01-25,17.37,17.37,16.11,16.21,14524,0
2016-01-26,16.5,17.53,16.2682,17.45,21764,0
2016-01-27,17.5488,17.711,16.46,16.52,17268,0
2016-01-28,17.06,17.36,16.15,16.62,17708,0
2016-01-29,16.82,18.13,16.74,18.13,32673,0
2016-02-01,17.78,18.13,17.49,17.71,15970,0
2016-02-02,17.49,17.49,16.48,16.73,20129,0
2016-02-03,16.99,17.26,16.37,17.12,14891,0
2016-02-04,17.11,17.95,17.02,17.15,17270,0
2016-02-05,16.96,17.52,16.21,16.29,30460,0
2016-02-08,16.14,17.858,16.14,16.49,11630,0
2016-02-09,16.21,17.5,15.65,16.08,13362,0
2016-02-10,16.57,16.82,15.84,15.88,19946,0
2016-02-11,15.69,16.1,15.01,15.01,20990,0
2016-02-12,15.2,15.7,14.95,15.05,57754,0
2016-02-16,15.35,15.77,15.17,15.61,33359,0
2016-02-17,16.06,16.31,15.28,15.58,51809,0
2016-02-18,15.55,15.74,15.5,15.58,16563,0
2016-02-19,15.56,15.75,15.23,15.58,18329,0
2016-02-22,16.2,17.2299,16.01,16.52,36978,0
2016-02-23,16.36,16.8,15.86,15.87,14410,0
2016-02-24,16.55,16.73,15.79,16.66,12193,0
2016-02-25,16.245,16.89,15.67,16.85,111851,0
2016-02-26,16.95,17.37,16.35,17.15,41531,0
2016-02-29,17.23,18.29,17.08,18.24,108100,0
2016-03-01,18.25,18.67,17.97,18.09,89722,0
2016-03-02,18.1,18.3,17.73,18.05,41666,0
2016-03-03,18.09,18.66,17.9,18.32,61652,0
2016-03-04,18.22,19.84,18.22,19.23,85258,0
2016-03-07,19.27,19.77,19.01,19.52,52794,0
2016-03-08,19.55,19.67,18.63,18.78,58262,0
2016-03-09,19,19.69,18.48,19.36,40562,0
2016-03-10,19.38,19.6486,18.25,18.81,84385,0
2016-03-11,19.15,19.48,18.87,19.33,61495,0
2016-03-14,19.41,19.78,18.95,19.45,61613,0
2016-03-15,19.38,19.6,18.48,18.77,84930,0
2016-03-16,18.77,18.855,18.42,18.64,76983,0
2016-03-17,18.65,19.8,18.41,19.06,98923,0
2016-03-18,19.24,19.77,18.67,19.66,113350,0
2016-03-21,19.56,19.75,18.754,19,59282,0
2016-03-22,19.03,19.87,18.53,19.62,63059,0
2016-03-23,19.38,19.65,18.5,18.62,122080,0
2016-03-24,18.53,18.79,18.08,18.64,71497,0
2016-03-28,18.69,18.69,18.01,18.15,51649,0
2016-03-29,18.05,19.0887,17.5,18.77,36523,0
2016-03-30,19,19,17.74,18.44,52943,0
2016-03-31,18.14,19.13,17.91,18.89,197800,0
2016-04-01,18.66,18.66,18.11,18.22,20893,0
2016-04-04,18.5,18.72,18.09,18.53,19603,0
2016-04-05,18.35,18.58,18.15,18.23,27018,0
2016-04-06,18.3,18.3,17.9401,18.07,22359,0
2016-04-07,17.95,18.24,17.64,17.8,61294,0
2016-04-08,18.1,18.74,18.05,18.49,27778,0
2016-04-11,18.63,19.2353,18.05,18.08,34472,0
2016-04-12,18.21,19.11,18.05,19.06,48304,0
2016-04-13,19.16,20,18.91,19.83,23552,0
2016-04-14,19.96,20.1,19.47,19.84,26399,0
2016-04-15,19.79,20.5989,19.7,20.27,33769,0
2016-04-18,20.12,20.78,19.62,20.5,41327,0
2016-04-19,20.66,21.34,20.201,20.91,40508,0
2016-04-20,20.78,21.723,20.35,21.15,43118,0
2016-04-21,21.24,21.96,21.17,21.57,29903,0
2016-04-22,21.56,22.71,20.0101,21.89,29712,0
2016-04-25,22,22,21.01,21.16,24610,0
2016-04-26,21.28,21.99,21.04,21.54,38306,0
2016-04-27,21.71,22.178,21.62,21.82,22175,0
2016-04-28,21.63,22.79,21.61,22.28,31786,0
2016-04-29,22.26,22.7781,21.82,22.34,28614,0
2016-05-02,22.39,22.54,21.82,22.1,22700,0
2016-05-03,21.86,22.08,21.02,21.32,32097,0
2016-05-04,21.16,21.89,21.16,21.59,72356,0
2016-05-05,21.75,22.04,21.26,21.8,46628,0
2016-05-06,21.66,22.27,21.66,21.93,25427,0
2016-05-09,22.03,22.33,21.64,21.74,32445,0
2016-05-10,21.94,21.94,20.765,21.11,48488,0
2016-05-11,21.15,21.51,20.64,20.74,54607,0
2016-05-12,20.94,21.28,20.5,20.5,86375,0
2016-05-13,20.5,20.825,19.27,19.39,115567,0
2016-05-16,19.6,19.73,18.3,18.36,65876,0
2016-05-17,18.2,18.57,17.48,17.54,78247,0
2016-05-18,17.58,17.7,16.86,17.1,78680,0
2016-05-19,16.98,17.05,16.23,16.56,49025,0
2016-05-20,16.68,16.74,16.08,16.66,40692,0
2016-05-23,16.57,16.59,15.62,15.64,52810,0
2016-05-24,15.84,16.45,15.31,15.54,65691,0
2016-05-25,15.54,15.65,15.3,15.47,133903,0
2016-05-26,15.63,15.765,15.1,15.65,44717,0
2016-05-27,15.54,16.7,15.54,16.59,64601,0
2016-05-31,16.72,17.212,16.53,17.1,52355,0
2016-06-01,16.88,17.3,16.58,17.195,71434,0
2016-06-02,17.05,17.05,16.58,16.99,83710,0
2016-06-03,17.05,17.43,16.9,17.26,32077,0
2016-06-06,17.41,18.38,17.41,18.13,103567,0
2016-06-07,18.25,18.41,18.04,18.18,98578,0
2016-06-08,18.32,19.27,18.32,19.23,102807,0
2016-06-09,19,19,18.44,18.56,32168,0
2016-06-10,18.37,18.86,18.3,18.72,82062,0
2016-06-13,18.57,18.92,18.36,18.7,35747,0
2016-06-14,18.52,18.93,18.0305,18.32,27568,0
2016-06-15,18.36,18.52,17.38,18.11,20453,0
2016-06-16,17.68,18.07,17.29,18.05,20043,0
2016-06-17,18.08,18.69,18.08,18.46,50874,0
2016-06-20,18.75,19.148,18.53,18.81,77374,0
2016-06-21,18.74,19.02,18.03,18.13,85567,0
2016-06-22,18.12,18.69,18.09,18.34,32883,0
2016-06-23,18.59,18.93,18.26,18.85,14939,0
2016-06-24,17.84,18.56,17.5,18.23,53712,0
2016-06-27,17.98,18.05,17.25,17.46,65718,0
2016-06-28,17.79,18.249,17.65,18,64225,0
2016-06-29,18.23,18.24,17.78,17.99,16276,0
2016-06-30,18.09,18.09,17.22,17.88,46643,0
2016-07-01,17.76,18.84,17.61,18.71,22905,0
2016-07-05,18.46,19.16,17.98,18.3,42048,0
2016-07-06,18.19,18.48,18.16,18.36,22377,0
2016-07-07,18.36,18.72,17.91,17.96,31958,0
2016-07-08,18.36,19.26,18.21,19.06,22284,0
2016-07-11,19.06,19.28,18.69,19.17,24929,0
2016-07-12,19.2,20.19,19.2,19.99,24657,0
2016-07-13,20.03,20.39,19.75,20.34,26953,0
2016-07-14,20.42,21,19.45,19.93,22067,0
2016-07-15,20.22,20.22,19.78,19.88,44426,0
2016-07-18,19.77,20.4,19.57,20.3,13686,0
2016-07-19,20.24,20.35,19.51,19.8,30943,0
2016-07-20,19.9,20.42,19.59,20.13,15586,0
2016-07-21,20.05,20.34,19.67,19.77,16538,0
2016-07-22,19.78,19.97,19.51,19.91,12219,0
2016-07-25,19.56,19.69,19.355,19.64,10982,0
2016-07-26,19.7,19.85,19.42,19.69,8939,0
2016-07-27,19.71,19.98,19.61,19.7,22332,0
2016-07-28,19.71,19.82,19.29,19.41,8023,0
2016-07-29,19.03,19.51,18.91,19.32,32303,0
2016-08-01,19.36,19.63,18.81,19.51,33300,0
2016-08-02,19.49,19.49,18.89,19.04,22458,0
2016-08-03,18.95,19.29,18.93,19.26,14888,0
2016-08-04,18.96,19.35,18.79,18.94,22920,0
2016-08-05,19.05,19.39,18.965,19.14,29115,0
2016-08-08,19.21,19.53,19.13,19.2,17801,0
2016-08-09,19.19,19.31,18.622,19.25,25131,0
2016-08-10,19.2,19.2299,18.24,18.33,54278,0
2016-08-11,18.34,18.73,18.21,18.55,43145,0
2016-08-12,18.565,18.68,18.03,18.5,41332,0
2016-08-15,18.51,19.29,18.28,19.29,36877,0
2016-08-16,19.189,19.189,18.5001,18.93,40029,0
2016-08-17,18.87,19.225,18.64,18.84,19891,0
2016-08-18,18.89,19.2,18.78,19.07,21926,0
2016-08-19,18.94,19.16,18.825,18.99,25681,0
2016-08-22,19.15,19.23,18.9,19.14,37815,0
2016-08-23,19.54,20.1,19.54,20,47945,0
2016-08-24,20.01,20.2199,19.74,19.93,37645,0
2016-08-25,20.25,20.25,19.72,20.01,32059,0
2016-08-26,20,20.42,19.8,19.95,42358,0
2016-08-29,19.95,20.35,19.88,20.02,41081,0
2016-08-30,20.05,20.3,19.5,19.56,13557,0
2016-08-31,19.59,19.59,18.62,18.64,33871,0
2016-09-01,18.5,18.97,18.19,18.93,44459,0
2016-09-02,18.88,19.56,18.72,19,38204,0
2016-09-06,19,19.08,18.6701,18.93,39124,0
2016-09-07,18.75,19,18.55,18.89,50538,0
2016-09-08,18.94,18.977,18.51,18.74,24739,0
2016-09-09,18.38,18.52,17.82,18,37441,0
2016-09-12,17.98,18.21,17.85,18.03,27702,0
2016-09-13,17.88,17.88,17.37,17.66,18393,0
2016-09-14,17.35,17.83,17.2,17.49,78747,0
2016-09-15,17.54,18.46,17.1101,17.65,79144,0
2016-09-16,17.68,18.24,17.5689,17.81,88638,0
2016-09-19,17.92,18.23,17.77,17.93,31496,0
2016-09-20,18.05,18.66,18,18.43,36788,0
2016-09-21,18.65,18.82,18.345,18.66,31376,0
2016-09-22,18.76,19.01,18.73,18.89,24013,0
2016-09-23,18.7,19,18.185,18.67,32152,0
2016-09-26,18.58,18.85,18.26,18.39,32738,0
2016-09-27,18.35,18.45,18.03,18.23,33779,0
2016-09-28,18.23,18.65,18.05,18.4,31991,0
2016-09-29,18.33,18.59,18.15,18.21,29709,0
2016-09-30,18.29,18.41,17.9,18.17,47371,0
2016-10-03,18.05,18.4,17.953,18.39,16554,0
2016-10-04,18.37,18.41,18,18.1,29533,0
2016-10-05,18.27,18.41,17.4001,18.31,20002,0
2016-10-06,18.12,18.25,17.95,18.12,18988,0
2016-10-07,18.21,18.25,17.75,17.86,21587,0
2016-10-10,18.04,18.33,17.96,18.07,25296,0
2016-10-11,17.805,18.13,17.61,17.97,17127,0
2016-10-12,18.14,18.45,17.96,18.38,25261,0
2016-10-13,18.17,18.405,18.09,18.38,22489,0
2016-10-14,18.33,18.525,18.33,18.38,19767,0
2016-10-17,18.33,18.6,18.26,18.58,16995,0
2016-10-18,18.61,18.64,18.1488,18.43,24643,0
2016-10-19,18.52,18.69,18.5,18.6,34154,0
2016-10-20,18.245,18.63,18.215,18.5,14581,0
2016-10-21,18.25,18.42,18.0601,18.26,18581,0
2016-10-24,18.42,18.42,17.675,17.95,20082,0
2016-10-25,17.81,18.01,17.41,17.54,32622,0
2016-10-26,17.5,18.05,16.92,16.93,24948,0
2016-10-27,17.04,17.8,16.64,16.71,27026,0
2016-10-28,16.73,16.86,15.74,16.03,69513,0
2016-10-31,16.04,16.05,15.51,15.58,50864,0
2016-11-01,15.61,15.77,15.11,15.22,26233,0
2016-11-02,15.33,15.705,14.93,15.03,33257,0
2016-11-03,15.19,15.3299,14.83,15.19,53697,0
2016-11-04,15.154,16.02,14.795,15.78,46551,0
2016-11-07,16.26,16.26,15.7501,16.18,22393,0
2016-11-08,15.64,15.81,13.68,13.94,73741,0
2016-11-09,14,14.2719,13.52,13.79,76408,0
2016-11-10,13.94,14.36,13.897,14.11,73290,0
2016-11-11,14.07,14.2,13.81,14.13,66963,0
2016-11-14,14.2,14.3,14.1,14.29,63314,0
2016-11-15,14.3,14.8,14.21,14.69,66921,0
2016-11-16,14.69,14.9,14.62,14.9,44362,0
2016-11-17,14.84,14.95,14.59,14.72,29981,0
2016-11-18,14.75,15,14.62,14.87,35874,0
2016-11-21,14.86,14.9,14.59,14.6,38499,0
2016-11-22,14.6,14.88,14.59,14.88,67468,0
2016-11-23,14.5601,14.95,14.5601,14.86,76367,0
2016-11-25,14.85,14.92,14.7901,14.9,25611,0
2016-11-28,14.9,15.01,14.74,14.88,46800,0
2016-11-29,14.82,14.915,14.22,14.4,50416,0
2016-11-30,14.75,15.355,14.65,15.11,81629,0
2016-12-01,16.2972,16.2972,15.17,15.44,60952,0
2016-12-02,15.41,16.1,15.22,15.83,46815,0
2016-12-05,16.07,16.44,15.94,15.99,37034,0
2016-12-06,15.99,16.4,15.83,16.25,27438,0
2016-12-07,16.15,16.5,16,16.27,22277,0
2016-12-08,16.27,16.86,16.24,16.81,35134,0
2016-12-09,16.92,17.48,16.66,17.32,53888,0
2016-12-12,17.41,17.9319,17.115,17.44,41734,0
2016-12-13,17.34,17.66,17.25,17.39,28962,0
2016-12-14,17.33,17.57,17.1167,17.28,22964,0
2016-12-15,17.3,17.95,17.275,17.7,67479,0
2016-12-16,17.81,17.83,17.24,17.31,62898,0
2016-12-19,17.38,17.55,17.07,17.34,23649,0
2016-12-20,17.48,17.75,16.92,17.19,36823,0
2016-12-21,17.24,18.245,17.2,18.08,112907,0
2016-12-22,18.1,18.26,17.89,18.02,62195,0
2016-12-23,18,18.45,17.93,18.09,35656,0
2016-12-27,18.3,18.34,17.83,18.07,25102,0
2016-12-28,18.16,18.16,17.6764,17.74,24599,0
2016-12-29,17.76,18.1,17.5,17.7,27791,0
2016-12-30,17.61,18.31,17.51,18.02,49839,0
2017-01-03,18.28,18.28,17.59,17.79,21107,0
2017-01-04,17.96,17.96,17.2101,17.86,22247,0
2017-01-05,17.79,18.2033,17.5,17.83,36347,0
2017-01-06,17.97,18.05,17.42,17.9,29134,0
2017-01-09,17.75,17.75,17.17,17.33,19345,0
2017-01-10,17.32,17.8,17.32,17.7,26694,0
2017-01-11,17.79,17.9,17.6,17.68,10640,0
2017-01-12,17.6201,17.6264,17.56,17.6,22614,0
2017-01-13,17.67,17.9,17.56,17.6,12953,0
2017-01-17,17.63,17.68,17.52,17.63,25422,0
2017-01-18,17.67,18,16.8401,16.94,23997,0
2017-01-19,17.06,17.34,15.84,15.97,34761,0
2017-01-20,16.14,16.47,15.75,16.05,45858,0
2017-01-23,16.04,16.53,15.8,16.28,40393,0
2017-01-24,16.49,16.49,16,16,24031,0
2017-01-25,16.3,16.3129,15.91,16.05,20447,0
2017-01-26,16.05,16.4,15.81,16.13,29099,0
2017-01-27,16.01,16.49,15.96,16.01,17609,0
2017-01-30,15.93,16,15.5201,15.88,37149,0
2017-01-31,15.79,15.889,15.31,15.85,35133,0
2017-02-01,15.75,15.97,15.73,15.78,13422,0
2017-02-02,15.72,15.9276,15.45,15.83,27742,0
2017-02-03,15.89,16.58,15.8,16.5,36696,0
2017-02-06,16.53,16.53,15.88,16.07,18645,0
2017-02-07,16.18,16.2,15.61,15.67,27482,0
2017-02-08,15.54,15.81,15.48,15.76,63685,0
2017-02-09,15.74,16.06,15.74,15.84,40129,0
2017-02-10,16.21,16.42,15.95,16.03,24345,0
2017-02-13,16.11,16.8361,15.9,15.98,10661,0
2017-02-14,16,16.075,15.79,15.89,16431,0
2017-02-15,15.75,16.1,15.6801,16.02,50607,0
2017-02-16,15.97,16.1089,15.81,15.91,22320,0
2017-02-17,15.95,16.25,15.81,15.96,19563,0
2017-02-21,16.07,16.15,15.9,15.96,7190,0
2017-02-22,16.42,16.42,15.72,15.79,38704,0
2017-02-23,15.8,16.0978,15.5,16.02,28870,0
2017-02-24,15.875,15.95,15.55,15.6,27572,0
2017-02-27,15.4,15.735,15.08,15.21,29781,0
2017-02-28,15.29,15.29,14.3701,14.49,237910,0
2017-03-01,14.6,14.875,14.33,14.47,47524,0
2017-03-02,14.47,14.65,13.885,13.95,36085,0
2017-03-03,13.95,14.34,13.88,13.98,47455,0
2017-03-06,13.81,14.239,13.7,14.16,38073,0
2017-03-07,13.97,14.52,13.97,14.27,48393,0
2017-03-08,14.3,14.55,14.05,14.1,30250,0
2017-03-09,14.12,14.16,13.8,14.05,26494,0
2017-03-10,13.99,14.53,13.6,13.98,66619,0
2017-03-13,13.95,14.49,13.59,13.75,84490,0
2017-03-14,13.93,14,12.235,12.45,159208,0
2017-03-15,12.49,13.09,12.22,12.97,68072,0
2017-03-16,13.03,13.04,12.65,12.78,33554,0
2017-03-17,12.66,12.99,12.46,12.73,49668,0
2017-03-20,13,13,12.49,12.73,29789,0
2017-03-21,12.87,12.87,12.6,12.63,48302,0
2017-03-22,12.6,12.6,12.24,12.32,53533,0
2017-03-23,12.22,12.41,12.12,12.36,35507,0
2017-03-24,12.39,12.51,12.2401,12.27,31832,0
2017-03-27,12.18,12.265,11.84,12.2,24977,0
2017-03-28,12.14,12.5,12,12.2,31087,0
2017-03-29,12.08,12.91,11.9301,12.86,51193,0
2017-03-30,12.82,12.86,12.16,12.22,100881,0
2017-03-31,12.22,12.22,11.83,11.98,266023,0
2017-04-03,11.98,12.13,11.82,12.01,132494,0
2017-04-04,12.03,12.09,11.86,11.98,43755,0
2017-04-05,12.07,12.07,11.72,11.73,95042,0
2017-04-06,11.88,12.02,11.54,11.99,23992,0
2017-04-07,12,12.29,11.97,12.04,33759,0
2017-04-10,12.15,12.56,12.0501,12.25,25444,0
2017-04-11,12.29,12.29,11.9601,12.08,23907,0
2017-04-12,12.03,12.05,11.63,11.9,58269,0
2017-04-13,11.86,12.07,11.41,11.8,60467,0
2017-04-17,11.69,11.81,11.57,11.75,21279,0
2017-04-18,11.65,11.82,11.46,11.81,31851,0
2017-04-19,11.75,12.1,11.5601,11.77,18399,0
2017-04-20,11.81,12.03,11.64,11.78,45630,0
2017-04-21,11.79,11.99,11.7,11.85,29611,0
2017-04-24,11.97,12.34,11.85,12.1,33825,0
2017-04-25,12.2,12.57,11.89,12.07,61459,0
2017-04-26,12.07,12.69,11.95,12.04,41456,0
2017-04-27,12.08,12.41,12,12.26,19416,0
2017-04-28,12.31,12.35,11.69,11.73,38565,0
2017-05-01,11.8,11.95,11.7,11.83,24510,0
2017-05-02,11.94,11.965,11.235,11.27,69794,0
2017-05-03,11.23,11.58,10.86,10.91,28003,0
2017-05-04,10.91,10.91,10.07,10.48,45607,0
2017-05-05,10.43,10.81,10.43,10.53,31651,0
2017-05-08,10.71,10.71,10.23,10.33,20075,0
2017-05-09,10.4,10.42,10.21,10.28,52361,0
2017-05-10,10.36,10.88,10.29,10.51,32832,0
2017-05-11,10.54,10.59,10.18,10.22,15987,0
2017-05-12,10.15,10.33,9.88,10,37922,0
2017-05-15,10.02,10.425,9.7452,9.77,33476,0
2017-05-16,9.72,9.87,9.5,9.62,104288,0
2017-05-17,9.51,9.68,9.31,9.43,53056,0
2017-05-18,9.44,10.3,9.44,9.61,39520,0
2017-05-19,9.55,9.68,9.12,9.5,39787,0
2017-05-22,9.47,9.785,9.08,9.55,57664,0
2017-05-23,10.0001,10.0001,9.55,9.7,30267,0
2017-05-24,9.84,9.84,9.42,9.52,46509,0
2017-05-25,9.39,9.62,9.29,9.45,74879,0
2017-05-26,9.44,10.07,9.115,9.5,48446,0
2017-05-30,9.45,9.45,8.9514,9.14,68535,0
2017-05-31,9.3,9.44,8.81,8.9,172891,0
2017-06-01,8.98,9.81,8.0901,9.61,80661,0
2017-06-02,9.75,10,9.6,9.7,73012,0
2017-06-05,9.85,10.03,9.29,9.75,45853,0
2017-06-06,9.58,9.9,9.35,9.72,30546,0
2017-06-07,9.76,10.3,8.725,9.79,28351,0
2017-06-08,9.84,10.2,9.805,10.03,21680,0
2017-06-09,10.01,10.635,10,10.11,48219,0
2017-06-12,10.21,10.44,9.8401,10.03,53486,0
2017-06-13,10.04,10.6,9.8501,10.2,20126,0
2017-06-14,10.17,10.34,9.74,9.84,28699,0
2017-06-15,9.85,9.94,9.72,9.92,15377,0
2017-06-16,9.74,9.85,9.74,9.79,65569,0
2017-06-19,9.82,9.89,9.68,9.8,15592,0
2017-06-20,9.7,9.91,9.595,9.85,23372,0
2017-06-21,9.79,9.95,9.5,9.73,28570,0
2017-06-22,9.8,9.91,9.59,9.8,15506,0
2017-06-23,9.79,9.99,9.6001,9.69,85489,0
2017-06-26,9.65,9.82,9.395,9.68,26017,0
2017-06-27,9.69,9.82,9.6,9.65,26685,0
2017-06-28,9.725,10.125,9.675,9.82,31108,0
2017-06-29,9.88,10.12,9.62,9.77,26449,0
2017-06-30,9.77,10.01,9.66,9.76,42619,0
2017-07-03,10.19,10.37,9.91,9.96,26907,0
2017-07-05,9.92,9.92,9.45,9.56,22455,0
2017-07-06,9.52,9.81,9.38,9.68,24355,0
2017-07-07,9.6,9.84,9.26,9.6,12371,0
2017-07-10,9.54,9.88,9.41,9.62,17349,0
2017-07-11,9.7,10.12,9.46,10,57823,0
2017-07-12,10.05,10.14,9.85,9.89,11182,0
2017-07-13,10,10.21,9.92,10,40338,0
2017-07-14,9.99,10.295,9.99,10.1,30348,0
2017-07-17,10.05,10.31,10.02,10.12,20210,0
2017-07-18,10.1,10.1,9.92,10.03,21306,0
2017-07-19,10,10.31,10,10.17,12206,0
2017-07-20,10.21,10.21,9.93,9.98,35689,0
2017-07-21,10.07,10.07,9.705,9.8,26557,0
2017-07-24,9.95,10.29,9.7,9.71,37212,0
2017-07-25,9.95,10.0402,9.81,9.87,17489,0
2017-07-26,9.92,9.92,9.63,9.71,12443,0
2017-07-27,9.69,9.78,9.45,9.68,32347,0
2017-07-28,9.78,9.97,9.51,9.65,43689,0
2017-07-31,9.69,9.73,9.43,9.7,24870,0
2017-08-01,9.65,9.69,9.55,9.59,38984,0
2017-08-02,9.51,9.6,9.43,9.54,16083,0
2017-08-03,9.59,9.84,9.495,9.52,22688,0
2017-08-04,9.42,9.65,9.42,9.56,34616,0
2017-08-07,9.81,10.93,9.8,10.75,71306,0
2017-08-08,10.75,11.4136,10.6164,10.93,33523,0
2017-08-09,10.9,11.179,10.77,10.9,21807,0
2017-08-10,10.84,11.11,10.84,11.02,22513,0
2017-08-11,11.04,11.08,10.93,10.99,24845,0
2017-08-14,10.96,11.15,10.82,11.15,72044,0
2017-08-15,11.06,11.08,11,11.03,17298,0
2017-08-16,11.0649,11.09,10.9701,11.04,10267,0
2017-08-17,10.95,11.11,10.81,11,19042,0
2017-08-18,10.85,11.05,10.85,10.96,40355,0
2017-08-21,10.92,11.03,10.87,10.97,29322,0
2017-08-22,11.04,11.07,10.97,11.04,11498,0
2017-08-23,10.97,11.24,10.9,11.14,14973,0
2017-08-24,11.15,11.15,11,11.06,18878,0
2017-08-25,11.114,11.2324,10.8,11.16,14154,0
2017-08-28,11.2,11.55,11.03,11.29,8769,0
2017-08-29,11.23,11.4,11.15,11.22,9953,0
2017-08-30,10.801,11.23,10.801,11.04,14143,0
2017-08-31,11.05,11.09,10.9,10.99,28661,0
2017-09-01,10.65,11.34,10.65,11.32,58309,0
2017-09-05,11.171,12,11.171,11.82,37979,0
2017-09-06,11.92,12.1,11.72,11.88,53442,0
2017-09-07,12.525,12.525,11.686,11.82,48884,0
2017-09-08,11.5501,12.18,11.5501,12.02,20721,0
2017-09-11,12.16,12.16,11.83,11.96,53940,0
2017-09-12,12.07,12.54,12.07,12.26,27665,0
2017-09-13,12.37,12.965,12.29,12.75,103093,0
2017-09-14,12.77,12.9,12.65,12.73,16752,0
2017-09-15,12.73,12.75,12.07,12.17,101391,0
2017-09-18,12.1,12.445,11.93,12.19,20787,0
2017-09-19,11.751,12.05,11.751,11.95,19506,0
2017-09-20,12.03,12.34,11.99,12.22,26129,0
2017-09-21,11.91,12.255,11.79,12.05,21484,0
2017-09-22,11.89,12.39,11.86,11.98,16683,0
2017-09-25,11.94,12.42,11.67,11.78,20559,0
2017-09-26,11.79,12.105,11.68,11.72,45901,0
2017-09-27,11.8,11.88,11.71,11.8,65538,0
2017-09-28,11.72,12.1,11.72,11.81,30504,0
2017-09-29,11.7,11.9,11.5,11.76,53588,0
2017-10-02,11.77,12.14,11.7,11.78,91769,0
2017-10-03,11.78,12.03,11.62,11.75,106737,0
2017-10-04,12,12.12,11.9,11.98,29712,0
2017-10-05,12.05,12.13,11.89,11.97,28681,0
2017-10-06,11.9613,12.03,11.86,11.99,22953,0
2017-10-09,12.54,12.54,12.11,12.3,13789,0
2017-10-10,12.42,12.44,12.08,12.17,28716,0
2017-10-11,12.2508,12.56,11.99,12.05,16902,0
2017-10-12,12.05,12.2,11.8,11.85,26767,0
2017-10-13,11.85,11.85,11.625,11.66,12302,0
2017-10-16,11.77,11.95,11.57,11.68,13087,0
2017-10-17,11.64,11.91,11.58,11.62,13482,0
2017-10-18,11.65,12.1,11.65,11.86,33370,0
2017-10-19,11.85,12.42,11.85,12.03,17985,0
2017-10-20,12.15,12.15,11.82,11.96,21382,0
2017-10-23,11.91,11.94,11.44,11.59,11200,0
2017-10-24,11.51,11.8798,11.51,11.7,16434,0
2017-10-25,11.46,11.5249,11.25,11.49,35080,0
2017-10-26,11.5,11.51,11.23,11.28,21809,0
2017-10-27,11.3,11.61,11.14,11.49,43425,0
2017-10-30,11.4,11.41,11.21,11.28,12927,0
2017-10-31,11.99,11.99,11.36,11.69,40174,0
2017-11-01,11.86,12.098,11.46,11.92,76234,0
2017-11-02,11.95,12.61,11.95,12.21,23103,0
2017-11-03,12.11,12.115,11.95,12.09,29882,0
2017-11-06,12.05,12.69,12.05,12.25,63681,0
2017-11-07,12.21,12.25,11.47,11.64,29771,0
2017-11-08,11.67,11.95,11.34,11.89,37798,0
2017-11-09,11.83,12.54,11.83,12.38,111960,0
2017-11-10,12.37,12.8,11.2,11.91,53101,0
