Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.94,18.9,17.94,18.77,8727,0
2005-02-28,18.55,18.67,17.73,18.04,9015,0
2005-03-01,17.91,18.57,17.91,18.34,55425,0
2005-03-02,18.06,18.74,17.8,18.15,12775,0
2005-03-03,17.76,18.4,17.76,18.35,11990,0
2005-03-04,18.71,18.71,18.19,18.21,2099,0
2005-03-07,18.22,18.22,17.95,18.05,31454,0
2005-03-08,18.11,18.51,17.95,17.95,13354,0
2005-03-09,17.88,18.03,17.61,17.86,10788,0
2005-03-10,17.67,18.14,17.61,18,6672,0
2005-03-11,18.08,18.2,17.51,18.05,11850,0
2005-03-14,17.92,18.11,17.82,17.93,6570,0
2005-03-15,17.56,18.06,17.56,17.95,3143,0
2005-03-16,18.11,18.21,17.29,17.5,53286,0
2005-03-17,17.86,17.89,17.25,17.54,27783,0
2005-03-18,17.36,17.36,16.96,16.96,34349,0
2005-03-21,17.12,17.2,16.82,17.2,15492,0
2005-03-22,17.24,17.3,16.76,16.86,4592,0
2005-03-23,16.76,17.19,16.76,16.97,15142,0
2005-03-24,17.31,17.36,17.03,17.03,5030,0
2005-03-28,17.39,17.4,17.03,17.09,2436,0
2005-03-29,17.05,17.25,16.5,16.7,9927,0
2005-03-30,16.81,17.3,16.81,17.08,30774,0
2005-03-31,17.25,17.5,16.77,17.2,35285,0
2005-04-01,17.2,17.2,16.81,17.1,6108,0
2005-04-04,16.99,17.02,16.77,16.92,5408,0
2005-04-05,17,17.35,16.69,16.69,4670,0
2005-04-06,17.15,17.25,16.5,16.5,8625,0
2005-04-07,16.51,16.68,16.51,16.61,2052,0
2005-04-08,16.59,16.59,16.09,16.09,2781,0
2005-04-11,16.04,16.04,15.22,15.27,10533,0
2005-04-12,15.25,15.76,15.25,15.75,14554,0
2005-04-13,15.59,16.07,15.46,15.77,5879,0
2005-04-14,15.98,16,15.83,15.9,10122,0
2005-04-15,16,16,15.62,15.9,6301,0
2005-04-18,15.54,15.97,15.54,15.85,74531,0
2005-04-19,15.97,16.17,15.79,15.79,8761,0
2005-04-20,15.79,16.31,15.79,15.95,20527,0
2005-04-21,16.01,16.75,16.01,16.53,39891,0
2005-04-22,16.4,16.44,15.85,15.85,12865,0
2005-04-25,16.2,16.2,15.72,15.96,30216,0
2005-04-26,15.6,16.57,15.6,15.95,4459,0
2005-04-27,16.15,16.56,16.01,16.33,36612,0
2005-04-28,16.38,17.05,16.38,16.79,6193,0
2005-04-29,16.77,16.9,16.5,16.84,29080,0
2005-05-02,16.59,16.8,16.28,16.55,5482,0
2005-05-03,16.54,16.96,16.54,16.88,188093,0
2005-05-04,16.67,16.89,16.24,16.68,6775,0
2005-05-05,16.98,17,16.42,16.8,135800,0
2005-05-06,16.7,16.81,16.38,16.38,5794,0
2005-05-09,16.09,16.27,15.44,15.7,33633,0
2005-05-10,15.58,15.75,14.83,15.75,28212,0
2005-05-11,15.5,15.73,14.98,15.65,24727,0
2005-05-12,15.73,15.73,15.44,15.48,13295,0
2005-05-13,15.48,16.23,15.06,15.94,34693,0
2005-05-16,15.99,16.1,15.88,16,19781,0
2005-05-17,15.92,16.01,15.86,15.86,18991,0
2005-05-18,16.13,16.2,15.84,16.09,18709,0
2005-05-19,16.25,16.67,16.25,16.61,30706,0
2005-05-20,16.38,16.77,16.38,16.66,45137,0
2005-05-23,16.77,16.92,16.65,16.73,76499,0
2005-05-24,16.5,16.78,16.35,16.74,8174,0
2005-05-25,16.57,17.16,16.57,16.75,129062,0
2005-05-26,17.08,17.09,16.93,17,10546,0
2005-05-27,16.99,17,16.89,16.89,10123,0
2005-05-31,16.88,16.88,16.42,16.48,21545,0
2005-06-01,16.36,16.69,16.36,16.69,12012,0
2005-06-02,16.81,17.12,16.52,16.95,52447,0
2005-06-03,16.86,16.86,16.53,16.55,8345,0
2005-06-06,16.51,16.52,16.25,16.39,46605,0
2005-06-07,16.35,17.05,16.33,16.76,39176,0
2005-06-08,16.6,16.74,16.16,16.29,14589,0
2005-06-09,16.21,16.3,16,16.04,16595,0
2005-06-10,16.05,16.1,15.75,16.05,24261,0
2005-06-13,16.09,16.44,16.09,16.43,26233,0
2005-06-14,16.17,16.3,15.58,16.08,14507,0
2005-06-15,15.76,15.98,15.61,15.77,46521,0
2005-06-16,15.51,15.8,15.5,15.8,17819,0
2005-06-17,12.05,16.09,12.05,15.8,63851,0
2005-06-20,15.8,16.4,15.6,15.92,56070,0
2005-06-21,15.66,16.91,15.6,16.47,38763,0
2005-06-22,16.28,16.76,16.24,16.37,7019,0
2005-06-23,16.06,16.07,15.77,15.77,22938,0
2005-06-24,15.74,16.5,15.67,16.5,187965,0
2005-06-27,16.16,16.8,15.99,16.39,37998,0
2005-06-28,16.63,16.9,16.57,16.87,25573,0
2005-06-29,17,17,16.84,16.95,95082,0
2005-06-30,16.67,17.25,16.5,16.81,22580,0
2005-07-01,17.04,17.04,15.86,16.47,9666,0
2005-07-05,16.09,17.15,16.09,17.04,13409,0
2005-07-06,17,17,16.85,16.87,16965,0
2005-07-07,16.7,17.03,16.47,16.9,8131,0
2005-07-08,17.02,17.24,16.94,17.24,14332,0
2005-07-11,16.98,17.19,16.98,17.15,29697,0
2005-07-12,17.17,17.2,16.65,17.07,21405,0
2005-07-13,16.8,17.12,16.8,16.94,14249,0
2005-07-14,16.99,17.01,16.03,16.6,42169,0
2005-07-15,16.33,17.23,16.33,16.97,33550,0
2005-07-18,17,17,16.47,16.85,41325,0
2005-07-19,17,17.4,17,17.08,17459,0
2005-07-20,16.95,17.31,16.94,17.03,26884,0
2005-07-21,16.73,16.83,16.4,16.75,17255,0
2005-07-22,16.44,17.23,16.44,17.15,23869,0
2005-07-25,17.14,17.29,16.75,16.75,24983,0
2005-07-26,17,17.67,17,17.26,90535,0
2005-07-27,17.55,17.63,17.02,17.2,46947,0
2005-07-28,17.36,17.4,17.11,17.4,29017,0
2005-07-29,17.1,17.11,16.28,16.46,44921,0
2005-08-01,16.34,16.8,16.33,16.65,45904,0
2005-08-02,16.65,16.65,16.33,16.37,16958,0
2005-08-03,16.49,17.15,16.43,17,59335,0
2005-08-04,17,17.1,16.26,16.3,130441,0
2005-08-05,16.26,16.43,16.15,16.17,46721,0
2005-08-08,16.15,16.3,16.15,16.27,39593,0
2005-08-09,16.1,16.38,15.99,16.23,23279,0
2005-08-10,16.19,16.38,16.12,16.31,12665,0
2005-08-11,16.34,16.39,16,16.3,23461,0
2005-08-12,16.3,16.3,16.14,16.15,10442,0
2005-08-15,16.15,17.04,16.15,17.04,56148,0
2005-08-16,17.09,17.2,16.92,16.92,19986,0
2005-08-17,16.37,17.1,16.37,16.74,13434,0
2005-08-18,16.95,17.25,16.68,17,15334,0
2005-08-19,17.25,17.38,17.15,17.29,15617,0
2005-08-22,17.41,17.41,16.52,16.8,7153,0
2005-08-23,16.73,16.83,16.51,16.81,5400,0
2005-08-24,16.57,17.11,16.25,16.27,11792,0
2005-08-25,16.59,16.75,16.25,16.41,7976,0
2005-08-26,16.28,16.35,16.05,16.05,12072,0
2005-08-29,15.96,16.24,15.96,16.06,2446,0
2005-08-30,16,16.31,16,16.23,25453,0
2005-08-31,16.04,16.9,16.04,16.9,7935,0
2005-09-01,16.6,17,16.6,16.96,11146,0
2005-09-02,17.07,17.17,16.95,16.96,30751,0
2005-09-06,17.17,17.24,16.95,17.14,23804,0
2005-09-07,16.9,17.25,16.9,17.21,12550,0
2005-09-08,17.23,17.27,16.91,17.12,11884,0
2005-09-09,16.9,17.82,16.9,17.51,20257,0
2005-09-12,17.6,17.9,17.54,17.7,13122,0
2005-09-13,17.48,17.66,16.92,17.21,14780,0
2005-09-14,17.23,17.42,16.9,17.04,17171,0
2005-09-15,16.9,17.13,16.9,17.02,16604,0
2005-09-16,17.19,17.46,17.1,17.36,44596,0
2005-09-19,17.5,17.55,16.65,16.65,6419,0
2005-09-20,16.36,17.03,16.25,16.4,11123,0
2005-09-21,16.26,16.41,15.8,15.8,7105,0
2005-09-22,15.9,16.16,15.71,16.05,10836,0
2005-09-23,16.05,16.26,15.82,16.1,7983,0
2005-09-26,16.2,16.49,16.11,16.2,4912,0
2005-09-27,16.07,16.15,15.9,16.09,5201,0
2005-09-28,16.27,16.35,16.1,16.16,19511,0
2005-09-29,16.12,16.12,15.73,15.98,18335,0
2005-09-30,16.02,16.17,15.8,16.16,13375,0
2005-10-03,16.28,16.77,15.94,15.94,27136,0
2005-10-04,16.2,16.5,16.01,16.12,7700,0
2005-10-05,16.13,16.13,15.67,15.72,10863,0
2005-10-06,15.92,16.47,15.73,15.95,25014,0
2005-10-07,16.13,16.13,15.63,16.05,4100,0
2005-10-10,15.86,16.07,15.65,15.79,3683,0
2005-10-11,15.93,15.95,15.16,15.18,7628,0
2005-10-12,15.37,16.25,15.37,16.2,22596,0
2005-10-13,16.24,16.33,16.02,16.24,10600,0
2005-10-14,16.45,16.48,16.12,16.48,19783,0
2005-10-17,16.33,16.53,15.94,16.27,8514,0
2005-10-18,16.3,16.46,16.09,16.24,5001,0
2005-10-19,16.04,16.35,16.01,16.35,10048,0
2005-10-20,16.35,16.48,15.75,15.81,5427,0
2005-10-21,15.7,16.19,15.7,15.85,5677,0
2005-10-24,15.81,15.94,15.75,15.94,20311,0
2005-10-25,15.72,15.95,15.69,15.9,48712,0
2005-10-26,15.81,15.95,15.75,15.88,36546,0
2005-10-27,15.58,15.81,15.56,15.56,32089,0
2005-10-28,15.8,16.06,15.79,16.06,123125,0
2005-10-31,16.18,17,16.18,16.96,10202,0
2005-11-01,16.79,16.92,16.66,16.8,7825,0
2005-11-02,16.8,17.16,16.8,17.13,15860,0
2005-11-03,17.23,17.46,17.2,17.26,11989,0
2005-11-04,17.01,17.95,17.01,17.5,16260,0
2005-11-07,17.65,17.66,17.45,17.66,4833,0
2005-11-08,17.58,17.81,17.58,17.63,65796,0
2005-11-09,17.6,17.99,17.5,17.63,6025,0
2005-11-10,17.75,17.98,17.48,17.98,8376,0
2005-11-11,17.74,17.9,17.54,17.7,5492,0
2005-11-14,17.9,18.13,17.53,17.87,20214,0
2005-11-15,17.68,17.77,17.63,17.68,5576,0
2005-11-16,17.92,17.93,17.03,17.12,2325,0
2005-11-17,17.5,17.72,17.39,17.48,138671,0
2005-11-18,17.5,17.85,16.69,16.78,14262,0
2005-11-21,16.59,16.75,16.59,16.75,4500,0
2005-11-22,16.59,16.75,16.43,16.54,8200,0
2005-11-23,16.29,16.65,16.13,16.23,8525,0
2005-11-25,16.51,16.52,16.26,16.26,2831,0
2005-11-28,16.52,16.54,16.05,16.12,11501,0
2005-11-29,16.32,16.42,16.16,16.16,22850,0
2005-11-30,16.23,16.32,16.08,16.32,7310,0
2005-12-01,16.56,16.65,16.27,16.49,7769,0
2005-12-02,16.51,16.67,16.13,16.38,10454,0
2005-12-05,16.5,16.5,16.06,16.35,11912,0
2005-12-06,16.18,16.68,16.18,16.5,4717,0
2005-12-07,16.61,16.81,16.1,16.25,15416,0
2005-12-08,16.05,16.4,16.05,16.21,12715,0
2005-12-09,16.07,16.35,16.07,16.24,13749,0
2005-12-12,16.3,16.4,16.05,16.15,16110,0
2005-12-13,16.07,16.1,15.87,16.07,18670,0
2005-12-14,16,16.25,15.86,15.99,10320,0
2005-12-15,15.87,16.1,15.87,16,3272,0
2005-12-16,16.08,16.95,15.93,16.92,117842,0
2005-12-19,17.05,17.69,16.85,17.2,391393,0
2005-12-20,17.97,18.46,17.38,17.97,46423,0
2005-12-21,18,18.45,17.97,18.45,44057,0
2005-12-22,18.45,18.46,18.07,18.44,22079,0
2005-12-23,18.33,18.33,18.07,18.28,25897,0
2005-12-27,18.12,18.85,18.01,18.54,39897,0
2005-12-28,18.66,18.75,18.57,18.74,17496,0
2005-12-29,18.8,18.8,17.81,17.93,42109,0
2005-12-30,17.89,18.03,17.71,17.79,14541,0
2006-01-03,18.08,18.1,17.75,18.1,17489,0
2006-01-04,17.99,18.12,17.51,17.98,20153,0
2006-01-05,17.88,18.28,17.88,17.97,9838,0
2006-01-06,18.3,18.31,17.8,17.98,24191,0
2006-01-09,17.84,18.16,17.84,18.12,19871,0
2006-01-10,17.9,18.36,17.9,18.21,12575,0
2006-01-11,18.16,18.2,17.97,18.2,22745,0
2006-01-12,18.02,18.19,17.91,18.02,19994,0
2006-01-13,17.97,18.21,17.97,18.2,21017,0
2006-01-17,18.2,18.34,18,18.32,29752,0
2006-01-18,18.02,19.33,18.02,18.74,40295,0
2006-01-19,19,19.32,19,19.2,12759,0
2006-01-20,19.34,20.2,19.34,19.57,63895,0
2006-01-23,19.42,19.67,19.3,19.5,24315,0
2006-01-24,19.3,20.02,19.3,20.02,32463,0
2006-01-25,20.19,20.25,20,20.15,104498,0
2006-01-26,20.25,20.25,19.93,20.15,42565,0
2006-01-27,20.15,20.15,19.47,19.89,17910,0
2006-01-30,19.59,19.73,19.26,19.4,22440,0
2006-01-31,19.25,19.3,18.78,19.15,48154,0
2006-02-01,19,19.25,18.98,19.03,17540,0
2006-02-02,18.74,19.05,18.45,18.75,54619,0
2006-02-03,18.39,18.55,18.29,18.43,13305,0
2006-02-06,18.44,19.3,18.22,19.26,6544,0
2006-02-07,19.16,19.94,19.16,19.32,17049,0
2006-02-08,20.3,20.3,19.13,20.1,84068,0
2006-02-09,20.15,20.15,19.28,19.75,21475,0
2006-02-10,19.19,19.75,19.19,19.35,21693,0
2006-02-13,19.76,20.33,19.38,19.43,13972,0
2006-02-14,19.31,19.96,19.18,19.94,83049,0
2006-02-15,20.16,20.16,19.78,20.14,24843,0
2006-02-16,20.2,20.31,19.86,20.29,18843,0
2006-02-17,20.45,20.5,19.78,20.31,37758,0
2006-02-21,20.4,20.47,19.69,19.98,27526,0
2006-02-22,20,20.25,19.71,20.25,55143,0
2006-02-23,20.25,21.15,20,20.94,66808,0
2006-02-24,21,21.62,20.77,21.57,24419,0
2006-02-27,21.62,21.93,21.35,21.54,39927,0
2006-02-28,21.38,21.52,20.93,21.03,24366,0
2006-03-01,20.89,21.15,20.89,21.08,57813,0
2006-03-02,20.89,21.79,20.22,21.67,49777,0
2006-03-03,22.73,23,22.3,22.73,77007,0
2006-03-06,22.52,23.1,22.35,22.9,39028,0
2006-03-07,22.99,23.51,22.89,23.51,38670,0
2006-03-08,23.3,23.65,23.1,23.4,36872,0
2006-03-09,23.52,23.62,23.35,23.36,31348,0
2006-03-10,23.66,23.66,23.41,23.62,31331,0
2006-03-13,23.75,24.5,23.75,24.01,38644,0
2006-03-14,24.07,24.29,24.07,24.29,32495,0
2006-03-15,24.09,24.5,24.09,24.44,35528,0
2006-03-16,24.4,24.5,23.77,24.32,48114,0
2006-03-17,24.4,24.44,23.76,24.09,56924,0
2006-03-20,24.21,24.21,23.72,24.2,41027,0
2006-03-21,24.03,24.2,23.72,24,32225,0
2006-03-22,23.66,24.32,23.66,24.15,12091,0
2006-03-23,24.27,24.41,23.67,24.34,12795,0
2006-03-24,24.18,24.84,24.05,24.5,22493,0
2006-03-27,24.52,25.18,24.48,24.78,55335,0
2006-03-28,24.88,24.88,24.2,24.7,56592,0
2006-03-29,24.82,24.82,24.26,24.51,27150,0
2006-03-30,24.36,24.49,23.59,24.06,30808,0
2006-03-31,23.83,24.88,23.54,24.65,65596,0
2006-04-03,24.8,24.8,23.78,24,42479,0
2006-04-04,24.05,25.01,24.04,24.98,57047,0
2006-04-05,24.98,24.98,24.56,24.9,25126,0
2006-04-06,24.92,24.92,23.24,24.07,87304,0
2006-04-07,23.89,24.08,23.33,23.71,22173,0
2006-04-10,23.84,24.34,23.63,24.03,37980,0
2006-04-11,24.15,24.84,23.36,23.67,15151,0
2006-04-12,23.54,23.92,23.42,23.86,28171,0
2006-04-13,23.7,24.12,23.68,23.97,8310,0
2006-04-17,23.95,24.8,23.75,24.65,27025,0
2006-04-18,24.6,25.24,24.51,24.8,33347,0
2006-04-19,24.87,25.28,24.58,25.28,38153,0
2006-04-20,25.5,25.57,24.94,25.54,65416,0
2006-04-21,25.76,26.1,25.43,25.67,108948,0
2006-04-24,25.77,25.84,25.39,25.55,45476,0
2006-04-25,25.4,26.12,25.09,26.12,26383,0
2006-04-26,26.1,27.21,25.71,26.42,207443,0
2006-04-27,26.47,27.07,26.47,27.01,102980,0
2006-04-28,27.21,27.21,26.57,27,60244,0
2006-05-01,26.9,27.1,26.55,26.66,76163,0
2006-05-02,26.91,27.24,26.78,27,62554,0
2006-05-03,26.95,27.67,26.95,27.52,100242,0
2006-05-04,27.68,27.78,27.51,27.78,35535,0
2006-05-05,27.58,28.21,27.57,28.13,32237,0
2006-05-08,27.91,28.25,27.91,28.25,16165,0
2006-05-09,28.06,28.4,27.97,28.28,22624,0
2006-05-10,28.4,28.5,27.97,28.4,44948,0
2006-05-11,28.4,28.42,27.76,28,42538,0
2006-05-12,27.69,27.69,26.69,26.79,22817,0
2006-05-15,26.18,27.05,24.4,26.91,41858,0
2006-05-16,26.9,27.1,26.49,26.88,21743,0
2006-05-17,26.61,27.13,26.22,27.13,23474,0
2006-05-18,27.05,27.09,26.36,26.54,33635,0
2006-05-19,26.51,26.51,25.89,25.99,27858,0
2006-05-22,25.98,26.11,25.31,25.91,41144,0
2006-05-23,26.12,26.68,25.68,25.9,40007,0
2006-05-24,25.8,26.08,24.72,25.15,52667,0
2006-05-25,25.4,25.99,25.23,25.78,41840,0
2006-05-26,25.95,26.19,25.75,26.03,17599,0
2006-05-30,26.17,26.94,25.77,25.88,55603,0
2006-05-31,26.93,26.99,26.53,26.79,45846,0
2006-06-01,26.92,26.99,26.47,26.54,57725,0
2006-06-02,26.72,27,25.77,26.68,61844,0
2006-06-05,26.68,27.22,26.25,26.37,57734,0
2006-06-06,26.39,27,26.37,26.95,26425,0
2006-06-07,26.89,27.47,26.88,27,43219,0
2006-06-08,26.99,27.11,25.76,26.17,45908,0
2006-06-09,26.01,27.01,26.01,26.55,20819,0
2006-06-12,26.42,26.79,26.01,26.01,13883,0
2006-06-13,26.05,26.14,23.81,24.11,55216,0
2006-06-14,24.05,25.55,24.04,25.39,53892,0
2006-06-15,25.63,25.75,25.18,25.59,41766,0
2006-06-16,25.46,25.62,25.11,25.44,114410,0
2006-06-19,25.2,25.4,24.92,25.29,46258,0
2006-06-20,25.2,25.63,24.66,25.14,49327,0
2006-06-21,25.54,25.86,25.11,25.61,35302,0
2006-06-22,25.55,26.48,25.55,26.13,38594,0
2006-06-23,26,27,25.8,26.8,33615,0
2006-06-26,26.82,27.1,26.39,26.94,68677,0
2006-06-27,26.87,27.23,26.7,27,75194,0
2006-06-28,27.14,27.43,26.8,27.19,49426,0
2006-06-29,27.15,27.88,27.02,27.68,55543,0
2006-06-30,27.65,28.96,27.61,28.89,168129,0
2006-07-03,28.97,30.36,28.97,30.25,40221,0
2006-07-05,30,30.46,30,30.32,95931,0
2006-07-06,30.32,31.27,30.32,31.25,82042,0
2006-07-07,31.29,31.44,28.11,28.74,92330,0
2006-07-10,28.88,30,28.74,29.04,63727,0
2006-07-11,28.92,29.37,28.74,29.26,85664,0
2006-07-12,29.28,31.43,29.28,31.27,96806,0
2006-07-13,31.04,31.4,29.96,30.08,281537,0
2006-07-14,29.96,30.23,29.21,29.91,36930,0
2006-07-17,29.55,30.26,29.09,29.89,45313,0
2006-07-18,29.96,30.4,29.65,30.17,59577,0
2006-07-19,30.26,31.39,30.2,30.61,114852,0
2006-07-20,30.74,30.98,29.98,30.23,165216,0
2006-07-21,30.1,30.1,28.71,29.09,61112,0
2006-07-24,28.77,30.54,28.77,30.54,76698,0
2006-07-25,30.65,31.5,29.61,29.99,93718,0
2006-07-26,29.9,30.49,29.25,29.82,117987,0
2006-07-27,29.75,29.75,26.82,27.64,108095,0
2006-07-28,27.86,28.86,27.74,28.78,55429,0
2006-07-31,28.48,28.77,28.13,28.46,57260,0
2006-08-01,28.37,28.72,27.9,28.16,42169,0
2006-08-02,28.18,28.7,27.46,28.23,51170,0
2006-08-03,28.19,28.75,28.04,28.62,57237,0
2006-08-04,28.75,29,28.39,28.86,60268,0
2006-08-07,28.87,28.93,27.73,27.82,36112,0
2006-08-08,27.82,28.53,27.32,27.51,39360,0
2006-08-09,27.74,28.56,27.32,28.12,70492,0
2006-08-10,27.9,28.22,27.38,27.44,87265,0
2006-08-11,27.33,27.65,26.62,26.99,34545,0
2006-08-14,27.05,28.06,26.91,27,33950,0
2006-08-15,27.36,28.16,27.36,28.14,41932,0
2006-08-16,28.31,29,28.31,29,98331,0
2006-08-17,29,29.75,28.73,28.77,82099,0
2006-08-18,28.65,28.96,28.31,28.96,29580,0
2006-08-21,28.95,29.41,28.6,29.24,22978,0
2006-08-22,29.33,29.33,28.02,28.27,28792,0
2006-08-23,28.1,28.3,26.5,26.62,58540,0
2006-08-24,26.55,26.86,25.73,25.94,93211,0
2006-08-25,26,26.58,24.66,25.51,80946,0
2006-08-28,25.36,26.67,25.22,26.21,66652,0
2006-08-29,26.35,26.85,26.06,26.81,50006,0
2006-08-30,26.91,27.24,26.29,26.64,50577,0
2006-08-31,26.63,26.68,24.87,24.91,91492,0
2006-09-01,25.01,25.98,25.01,25.93,91119,0
2006-09-05,25.83,26.05,25.35,26.01,37113,0
2006-09-06,25.94,26.75,25.58,25.58,56319,0
2006-09-07,25.56,26,24.23,24.4,47874,0
2006-09-08,24.37,24.71,24.3,24.61,56297,0
2006-09-11,24.64,24.82,23.79,24.2,113397,0
2006-09-12,24.14,24.55,23.78,24.36,110292,0
2006-09-13,24.28,27.51,24.28,26.95,97531,0
2006-09-14,26.8,26.8,25.33,25.4,68494,0
2006-09-15,25.59,25.9,25.05,25.86,68939,0
2006-09-18,25.57,27.23,25.51,25.67,64167,0
2006-09-19,25.58,25.99,25.18,25.79,27100,0
2006-09-20,26.01,27.29,26.01,26.54,64185,0
2006-09-21,26.7,27.64,26.02,26.85,60035,0
2006-09-22,26.59,26.6,25.25,25.78,41580,0
2006-09-25,25.71,26.22,25.28,25.74,98781,0
2006-09-26,25.61,25.89,25.1,25.67,80605,0
2006-09-27,25.5,25.5,24.86,24.97,62921,0
2006-09-28,25.29,25.3,24.65,24.83,55402,0
2006-09-29,24.89,25.48,24.72,25.06,76227,0
2006-10-02,25.01,25.1,23.98,24.43,54401,0
2006-10-03,24.3,24.64,23.87,24.42,86136,0
2006-10-04,24.28,25.42,24.2,25.29,54025,0
2006-10-05,25.21,25.38,24.31,24.98,27885,0
2006-10-06,24.8,24.95,24.34,24.82,18540,0
2006-10-09,24.91,25.08,24.81,25.08,37138,0
2006-10-10,25.2,25.59,24.96,25.44,23998,0
2006-10-11,25.6,25.98,25.19,25.35,56080,0
2006-10-12,25.56,26.13,25.3,26.13,31024,0
2006-10-13,25.98,26.03,25.75,25.95,44494,0
2006-10-16,25.88,26.56,25.88,26.46,38041,0
2006-10-17,26.25,26.25,25.74,26.01,58147,0
2006-10-18,26.06,26.22,25.15,25.16,54804,0
2006-10-19,25.12,25.48,24.8,25,35902,0
2006-10-20,24.95,25.68,24.93,25.64,53848,0
2006-10-23,25.42,25.42,24.52,24.66,28814,0
2006-10-24,24.68,24.73,23.7,24.04,49214,0
2006-10-25,24.08,25.35,24.08,25.15,60022,0
2006-10-26,25.5,25.79,25.21,25.67,67110,0
2006-10-27,25.53,26.08,25.24,25.96,81709,0
2006-10-30,25.76,25.92,25.19,25.8,43161,0
2006-10-31,25.66,26.23,25.15,25.32,39944,0
2006-11-01,25.37,25.83,24.47,24.51,42124,0
2006-11-02,24.44,24.54,23.59,23.91,49497,0
2006-11-03,24.04,24.34,23.19,23.29,64888,0
2006-11-06,23.35,24.43,23.35,24.08,47927,0
2006-11-07,23.99,24.68,23.8,24.5,16509,0
2006-11-08,24.29,24.91,24.27,24.39,26439,0
2006-11-09,24.52,24.52,24.25,24.35,34023,0
2006-11-10,24.45,24.56,24.18,24.47,26149,0
2006-11-13,24.4,25.44,24.4,25.44,22732,0
2006-11-14,25.39,25.39,24.67,25.24,68588,0
2006-11-15,25.18,25.73,25.11,25.67,14320,0
2006-11-16,25.66,26.38,25.49,26.33,30422,0
2006-11-17,26.17,26.44,25.4,25.94,16017,0
2006-11-20,25.88,26.14,25.84,25.91,26254,0
2006-11-21,25.83,26.1,25.66,25.98,27222,0
2006-11-22,25.92,26.34,25.49,26.24,50141,0
2006-11-24,26.28,26.68,26.06,26.33,7707,0
2006-11-27,26.17,26.44,25.1,25.25,26943,0
2006-11-28,25.12,26.3,24.97,25.6,31591,0
2006-11-29,25.77,26.33,24.59,24.75,63585,0
2006-11-30,24.81,25,23.79,23.88,79833,0
2006-12-01,24.04,25.08,23.74,24.88,59742,0
2006-12-04,24.97,25.08,24.1,24.99,30428,0
2006-12-05,25.15,25.35,24.99,25.31,40278,0
2006-12-06,25.19,25.82,25.19,25.78,18363,0
2006-12-07,25.7,26.04,25.6,25.71,48494,0
2006-12-08,25.61,25.7,25.12,25.12,18134,0
2006-12-11,25.11,25.18,24.61,24.81,11624,0
2006-12-12,24.78,24.78,24.11,24.11,17464,0
2006-12-13,24.31,24.45,23.27,23.71,32785,0
2006-12-14,23.84,24.55,23.84,24.08,14517,0
2006-12-15,24.01,24.01,23.3,23.33,36861,0
2006-12-18,23.3,23.53,21.7,22.01,78323,0
2006-12-19,22,22.05,20.9,21.6,58939,0
2006-12-20,21.59,22.14,21.39,21.99,58436,0
2006-12-21,22.12,22.5,21.85,22.21,18039,0
2006-12-22,22.35,22.35,21.14,22.22,20941,0
2006-12-26,21.99,22.35,21.21,21.81,22278,0
2006-12-27,22.19,23.49,21.88,23,24251,0
2006-12-28,22.77,22.82,21.9,22.02,19876,0
2006-12-29,21.87,22.7,21.62,22.02,31469,0
2007-01-03,22.05,22.68,21.87,22.48,44482,0
2007-01-04,22.4,23.24,22.33,22.8,41911,0
2007-01-05,22.54,22.64,21.31,21.73,35024,0
2007-01-08,21.53,21.74,21.25,21.62,28892,0
2007-01-09,21.49,22.86,21.49,22.73,24831,0
2007-01-10,22.56,22.56,20.86,21.52,98905,0
2007-01-11,21.32,21.62,21.12,21.57,60072,0
2007-01-12,21.37,22.68,21.37,22.37,26577,0
2007-01-16,22.37,22.59,22.37,22.56,9339,0
2007-01-17,22.35,22.36,21.95,22.25,23807,0
2007-01-18,22.07,22.07,21.51,21.6,46341,0
2007-01-19,21.5,21.53,20.99,21.09,36242,0
2007-01-22,21.05,21.22,20.9,20.94,93050,0
2007-01-23,20.94,22.13,20.94,21.76,46668,0
2007-01-24,21.84,21.92,21.68,21.9,12965,0
2007-01-25,21.74,21.85,21.58,21.78,28122,0
2007-01-26,21.78,21.84,21.5,21.7,24807,0
2007-01-29,21.89,22.32,21.78,21.94,23250,0
2007-01-30,21.89,21.89,21.49,21.77,20972,0
2007-01-31,21.61,22.12,21.61,21.98,35275,0
2007-02-01,21.86,22.45,21.8,21.89,13495,0
2007-02-02,22,22.07,21.61,21.71,24491,0
2007-02-05,21.82,22.65,21.82,22.1,19306,0
2007-02-06,22.21,22.39,22.11,22.33,12618,0
2007-02-07,22.18,25.19,21.92,25.08,90450,0
2007-02-08,25.08,25.08,23.43,23.58,30015,0
2007-02-09,23.44,23.69,23,23.31,29245,0
2007-02-12,23.32,23.48,23,23.41,15754,0
2007-02-13,23.43,23.49,23.05,23.4,27390,0
2007-02-14,23.32,23.91,23.3,23.91,29646,0
2007-02-15,23.78,24,23.76,23.8,18778,0
2007-02-16,23.86,23.93,23.42,23.52,10477,0
2007-02-20,23.41,24.03,23.11,24,46414,0
2007-02-21,23.8,24.52,23.8,24.52,22014,0
2007-02-22,24.42,24.72,24.24,24.69,20665,0
2007-02-23,24.55,24.67,23.98,24.05,21116,0
2007-02-26,23.97,23.97,23.28,23.28,21115,0
2007-02-27,22.77,23.02,22.56,22.91,21806,0
2007-02-28,23.18,23.18,22.5,22.9,50741,0
2007-03-01,22.75,23.39,22.44,23.36,19940,0
2007-03-02,23.14,23.39,22.46,22.6,22005,0
2007-03-05,22.12,22.54,20.98,22.28,38701,0
2007-03-06,22.44,22.72,22.34,22.35,10114,0
2007-03-07,22.38,22.38,21.5,21.71,28985,0
2007-03-08,21.76,21.76,21.03,21.1,47154,0
2007-03-09,21.42,21.42,20.85,21.01,31996,0
2007-03-12,21.1,21.33,20.96,21,27335,0
2007-03-13,21,21.02,19.29,19.65,41207,0
2007-03-14,19.65,20.47,19.65,19.92,17481,0
2007-03-15,19.87,20.5,19.46,20.5,24403,0
2007-03-16,20.49,20.7,20.2,20.2,56891,0
2007-03-19,20.37,20.54,19.74,20.07,19344,0
2007-03-20,20.02,20.02,19.72,19.75,33338,0
2007-03-21,19.84,21.47,19.42,21.35,12438,0
2007-03-22,21.22,21.45,20.39,20.75,25151,0
2007-03-23,20.8,20.83,20.5,20.65,34210,0
2007-03-26,20.59,21.46,20.59,21.28,49484,0
2007-03-27,21.12,21.5,20.53,21.16,55373,0
2007-03-28,21.05,21.08,20.57,20.81,88261,0
2007-03-29,20.95,20.99,20.66,20.92,16994,0
2007-03-30,20.91,20.94,20.5,20.62,20619,0
2007-04-02,20.62,21.08,20.62,20.77,26754,0
2007-04-03,20.93,22.48,20.93,21.48,51259,0
2007-04-04,21.39,21.39,20.5,20.76,17665,0
2007-04-05,20.64,20.86,20.14,20.29,12109,0
2007-04-09,20.16,20.21,20,20.09,38560,0
2007-04-10,20.22,20.53,19.77,19.88,18815,0
2007-04-11,19.93,20.74,19.93,20.24,16421,0
2007-04-12,19.96,20.16,19.5,19.94,22426,0
2007-04-13,20.01,20.33,19.92,20.2,12389,0
2007-04-16,20.27,21.31,20.27,21.26,10163,0
2007-04-17,21.05,21.05,20.7,20.87,16171,0
2007-04-18,20.66,21.15,20.06,20.98,11291,0
2007-04-19,21.1,21.22,20.69,20.71,20858,0
2007-04-20,21.07,21.47,20.13,20.2,36455,0
2007-04-23,20.05,20.52,20,20.12,10259,0
2007-04-24,20.15,20.38,19.45,20.24,15424,0
2007-04-25,20.11,20.48,19.94,19.96,35694,0
2007-04-26,19.86,20.31,19.41,19.51,19569,0
2007-04-27,19.59,19.59,18.94,19.37,26585,0
2007-04-30,19.33,19.38,18.5,19.07,38438,0
2007-05-01,18.95,19.11,18.51,18.91,53100,0
2007-05-02,18.99,20.46,18.98,20.31,32589,0
2007-05-03,20.08,20.67,18.76,19.54,138760,0
2007-05-04,19.38,19.54,18.51,18.93,45523,0
2007-05-07,18.9,19.16,18.66,18.95,22893,0
2007-05-08,18.77,18.98,18.5,18.98,54169,0
2007-05-09,18.82,19.45,18.82,18.95,45754,0
2007-05-10,18.77,18.9,18.02,18.05,66304,0
2007-05-11,18.03,18.25,17.55,17.78,52032,0
2007-05-14,17.77,18.05,17.4,17.51,92366,0
2007-05-15,17.4,18,16.98,17.4,142029,0
2007-05-16,17.78,17.78,17.26,17.29,59280,0
2007-05-17,17.24,17.92,17.16,17.89,70160,0
2007-05-18,17.89,18.12,17.86,18.03,57370,0
2007-05-21,18.11,18.68,17.96,18.07,112909,0
2007-05-22,18.17,19.23,18.15,18.92,85706,0
2007-05-23,19.11,19.11,18.15,18.32,40345,0
2007-05-24,18.21,18.48,17.94,18.09,40105,0
2007-05-25,18.09,18.29,17.84,17.88,42381,0
2007-05-29,18.03,18.55,18.03,18.51,62590,0
2007-05-30,18.35,18.97,18.1,18.83,66237,0
2007-05-31,18.82,19.17,18.28,18.36,72632,0
2007-06-01,18.4,18.85,18.33,18.64,37491,0
2007-06-04,18.67,19,18.36,18.55,37620,0
2007-06-05,18.53,18.61,17.98,18.31,44319,0
2007-06-06,18.12,18.2,18.02,18.18,28092,0
2007-06-07,18.13,18.34,18,18.14,77143,0
2007-06-08,18.25,18.52,18.03,18.34,47500,0
2007-06-11,18.4,18.97,18.21,18.7,60755,0
2007-06-12,18.55,19.25,18.55,19.16,73824,0
2007-06-13,19.25,20.2,19.17,19.78,73586,0
2007-06-14,19.83,19.83,19.41,19.49,31892,0
2007-06-15,19.75,19.9,18.89,19.85,101936,0
2007-06-18,19.8,19.81,19.39,19.61,78713,0
2007-06-19,19.75,19.75,19.05,19.1,48659,0
2007-06-20,19.2,19.4,18.6,18.71,51305,0
2007-06-21,18.58,19.5,18.58,19.45,41986,0
2007-06-22,19.36,19.53,18.79,19.31,726885,0
2007-06-25,19.32,19.52,18.07,18.12,238259,0
2007-06-26,18.13,18.81,18.13,18.57,170769,0
2007-06-27,18.43,18.72,18.3,18.45,129004,0
2007-06-28,18.36,18.43,18.13,18.42,107757,0
2007-06-29,18.39,18.67,18.12,18.28,136788,0
2007-07-02,18.12,18.28,18,18.05,101627,0
2007-07-03,18,18.17,17.95,18.11,78775,0
2007-07-05,18.01,18.14,17.94,18.1,62352,0
2007-07-06,18.13,18.19,17.93,18.15,50171,0
2007-07-09,18.13,18.55,18.12,18.55,48979,0
2007-07-10,18.35,18.44,18.08,18.12,49875,0
2007-07-11,18.06,18.19,18.06,18.12,62546,0
2007-07-12,18.05,18.5,18.05,18.5,123725,0
2007-07-13,18.32,18.56,18.29,18.54,9474,0
2007-07-16,18.39,18.45,18.09,18.32,89081,0
2007-07-17,18.35,18.54,18.26,18.44,30605,0
2007-07-18,18.31,18.59,18.14,18.38,61269,0
2007-07-19,18.5,18.84,18.38,18.51,35026,0
2007-07-20,18.49,18.68,18.32,18.49,33790,0
2007-07-23,18.49,18.74,18.35,18.65,175052,0
2007-07-24,18.54,18.88,18.38,18.53,124170,0
2007-07-25,18.46,18.64,18.28,18.51,154718,0
2007-07-26,18.5,18.78,18.1,18.47,170079,0
2007-07-27,18.64,19.27,18.48,18.58,108285,0
2007-07-30,18.51,18.86,18.18,18.5,90747,0
2007-07-31,18.74,18.82,18.5,18.58,57028,0
2007-08-01,18.37,18.47,18.07,18.37,44971,0
2007-08-02,18.14,18.65,18.04,18.14,39683,0
2007-08-03,18.1,18.34,17.7,17.88,52212,0
2007-08-06,17.79,18.26,17.58,18.17,46835,0
2007-08-07,17.95,18.5,17.91,18.33,50064,0
2007-08-08,18.2,19.26,17.51,19.09,164260,0
2007-08-09,19.09,19.18,18.49,18.9,100395,0
2007-08-10,18.73,19.27,18.51,18.55,82466,0
2007-08-13,18.46,19.31,18.09,18.47,104381,0
2007-08-14,18.61,19,18.1,18.35,52973,0
2007-08-15,18.08,18.62,18.05,18.09,27547,0
2007-08-16,18.16,18.33,17.9,18.32,35311,0
2007-08-17,18.49,19.05,18.02,18.46,50113,0
2007-08-20,18.68,18.73,18.04,18.26,24308,0
2007-08-21,18.42,18.46,17.99,18.27,16597,0
2007-08-22,18.32,18.71,18.15,18.34,23176,0
2007-08-23,18.39,18.44,17.76,17.78,20791,0
2007-08-24,17.65,18.3,17.65,18.13,25456,0
2007-08-27,18.23,18.86,18.1,18.5,45750,0
2007-08-28,18.44,18.6,17.43,17.46,33908,0
2007-08-29,17.44,18.1,17.44,17.92,23681,0
2007-08-30,17.69,18.34,17.51,17.51,47683,0
2007-08-31,18.35,19.14,17.85,18.71,78009,0
2007-09-04,18.6,18.99,18.48,18.53,16311,0
2007-09-05,18.35,18.48,17.84,18.09,16900,0
2007-09-06,18.1,18.13,17.68,18,13856,0
2007-09-07,17.67,18.06,17.67,18.02,33224,0
2007-09-10,18.05,18.21,17.77,17.82,22722,0
2007-09-11,18.44,18.44,17.92,17.98,23820,0
2007-09-12,18.51,18.51,17.94,17.95,13649,0
2007-09-13,17.98,18.26,17.97,18.15,11943,0
2007-09-14,18.03,18.37,17.94,18.37,15971,0
2007-09-17,18.25,18.25,17.8,17.8,19855,0
2007-09-18,17.74,18.5,17.7,18.49,19171,0
2007-09-19,18.5,18.62,18.38,18.5,20499,0
2007-09-20,17.6,18.51,17.6,18.37,15096,0
2007-09-21,18.38,18.43,17.8,17.98,13094,0
2007-09-24,17.82,18.07,17.73,17.99,11249,0
2007-09-25,17.86,17.98,17.71,17.98,15342,0
2007-09-26,17.99,18.12,17.66,17.8,15799,0
2007-09-27,17.77,17.92,17.62,17.9,17749,0
2007-09-28,17.91,18.09,17.72,18,16067,0
2007-10-01,17.88,18.03,17.8,17.97,9142,0
2007-10-02,17.94,18,17.63,17.95,42571,0
2007-10-03,18.02,18.02,17.6,17.84,36480,0
2007-10-04,17.9,18,17.78,17.99,18459,0
2007-10-05,18.07,18.09,17.8,17.93,34871,0
2007-10-08,17.86,18.05,17.86,17.99,21974,0
2007-10-09,17.91,18.1,17.91,17.96,28964,0
2007-10-10,18.07,18.28,17.9,18.18,15120,0
2007-10-11,18.08,18.25,17.99,18.25,13578,0
2007-10-12,18.22,18.27,18.05,18.22,6541,0
2007-10-15,18.24,18.42,18.18,18.29,17615,0
2007-10-16,18.25,18.3,18.01,18.17,17197,0
2007-10-17,18.35,18.35,18.19,18.23,11695,0
2007-10-18,18.1,18.1,17.81,17.86,11100,0
2007-10-19,17.67,17.84,17.57,17.61,14730,0
2007-10-22,17.59,17.63,16.98,17.53,11968,0
2007-10-23,17.34,18,17.34,17.91,7773,0
2007-10-24,17.88,18.69,17.87,18.24,16685,0
2007-10-25,18.25,18.25,17.51,17.58,20941,0
2007-10-26,17.5,17.73,16.73,17.6,21001,0
2007-10-29,16.71,16.88,16.27,16.62,98487,0
2007-10-30,16.51,16.54,16.16,16.22,38739,0
2007-10-31,16.29,16.83,16,16.66,14580,0
2007-11-01,16.42,17.15,15.48,15.61,38306,0
2007-11-02,15.63,15.99,15.63,15.85,96982,0
2007-11-05,15.64,15.98,15.61,15.94,185169,0
2007-11-06,15.91,16.01,15.72,15.72,15033,0
2007-11-07,15.65,15.66,15.14,15.23,34500,0
2007-11-08,15.25,16.17,14.44,14.65,28951,0
2007-11-09,14.47,15.61,14.47,14.85,175374,0
2007-11-12,14.82,15.22,14.55,14.68,144537,0
2007-11-13,14.73,16.09,14.33,14.88,76092,0
2007-11-14,14.93,15.03,14.85,14.94,32530,0
2007-11-15,14.87,14.88,14.45,14.71,38307,0
2007-11-16,14.72,15.47,14.25,14.77,26123,0
2007-11-19,14.64,14.65,14.21,14.55,13085,0
2007-11-20,14.52,14.52,14.17,14.17,43610,0
2007-11-21,14.2,14.2,13.8,14.05,71014,0
2007-11-23,14.08,14.75,13.85,14.47,7030,0
2007-11-26,14.45,14.76,13.81,14.5,26804,0
2007-11-27,14.51,15.24,13.81,14.92,43788,0
2007-11-28,14.75,15.47,14.39,14.39,53788,0
2007-11-29,14.32,15.41,14.14,15.19,38657,0
2007-11-30,15.29,15.66,14.94,15,32182,0
2007-12-03,14.82,15.55,14.82,14.9,66600,0
2007-12-04,15.29,15.29,14.91,15,45074,0
2007-12-05,15,15.41,14.94,15.35,142903,0
2007-12-06,15.46,15.85,15.38,15.55,52850,0
2007-12-07,15.54,15.83,14.94,15.71,28165,0
2007-12-10,15.67,16.36,15.67,16.21,22899,0
2007-12-11,16.33,16.49,15.85,16.3,12490,0
2007-12-12,16.54,16.54,15.41,15.96,46604,0
2007-12-13,15.81,16.35,15.62,16.26,9194,0
2007-12-14,16.17,16.97,15.93,16.41,105173,0
2007-12-17,16.3,16.8,15.5,15.5,14038,0
2007-12-18,15.67,16.24,15.44,15.48,205631,0
2007-12-19,15.5,16.08,15.05,15.44,14250,0
2007-12-20,15.65,15.89,15,15.7,23105,0
2007-12-21,15.79,16,15.28,15.9,22963,0
2007-12-24,15.94,16.03,15.83,15.83,5925,0
2007-12-26,15.95,16.02,15.25,15.79,10829,0
2007-12-27,15.71,16,15.55,15.9,10976,0
2007-12-28,15.88,15.88,15.34,15.81,7852,0
2007-12-31,15.72,16.05,15.34,15.54,15056,0
2008-01-02,15.39,15.99,14.83,15.02,35488,0
2008-01-03,14.97,15.01,14.44,14.49,21600,0
2008-01-04,14.34,14.49,13.95,13.99,16161,0
2008-01-07,13.83,15.74,13.83,15.1,56902,0
2008-01-08,15.09,15.89,14.99,15.18,17753,0
2008-01-09,15.9,15.9,15.27,15.63,7800,0
2008-01-10,15.92,15.93,15.05,15.58,10830,0
2008-01-11,15.73,15.96,14.52,14.81,11914,0
2008-01-14,15.35,15.7,14.88,15.31,8600,0
2008-01-15,15.67,15.67,14.76,15.58,10399,0
2008-01-16,15.49,16.76,15.25,16.55,46764,0
2008-01-17,16.52,16.67,15.82,16,10000,0
2008-01-18,16.01,16.85,15.39,15.83,12275,0
2008-01-22,15.42,15.69,14.76,15.48,10800,0
2008-01-23,15.44,15.75,15.05,15.64,9162,0
2008-01-24,15.59,15.78,15.26,15.26,12227,0
2008-01-25,15.44,15.77,15.01,15.17,16782,0
2008-01-28,14.47,15.57,14.47,15.54,50388,0
2008-01-29,15.13,15.91,15.06,15.23,13233,0
2008-01-30,15.43,15.61,15.23,15.51,2000,0
2008-01-31,15.16,15.82,15.16,15.52,60833,0
2008-02-01,15.65,16.41,15.65,16.32,10653,0
2008-02-04,15.73,15.87,15.51,15.75,12772,0
2008-02-05,15.93,16.23,15.74,16,3500,0
2008-02-06,15.78,16.3,15.01,15.43,14397,0
2008-02-07,15.6,15.6,14.92,15.36,12885,0
2008-02-08,15.15,15.35,15.01,15.01,10936,0
2008-02-11,15.08,15.08,13.91,14.82,26533,0
2008-02-12,14.42,14.73,14.05,14.64,12304,0
2008-02-13,14.69,14.79,14.49,14.62,14258,0
2008-02-14,14.75,14.96,14.49,14.75,10400,0
2008-02-15,14.72,14.82,14.1,14.68,23731,0
2008-02-19,14.56,15,14.41,14.74,15635,0
2008-02-20,14.69,15.05,14.53,14.85,10106,0
2008-02-21,15.05,15.36,14.95,15.15,14609,0
2008-02-22,15.09,15.36,14.41,14.52,58490,0
2008-02-25,14.81,15.03,14.56,15.03,5400,0
2008-02-26,14.85,15.39,14.75,15.39,8320,0
2008-02-27,15.26,15.34,15.16,15.16,26501,0
2008-02-28,15.82,15.9,15,15.33,19589,0
2008-02-29,15.45,15.45,14.5,14.5,44301,0
2008-03-03,14.53,14.67,14.19,14.27,24263,0
2008-03-04,14.23,14.65,14.17,14.44,31266,0
2008-03-05,15.02,15.53,14.5,14.5,23835,0
2008-03-06,14.39,15.13,14.39,14.7,16389,0
2008-03-07,14.84,15.09,14.71,14.72,4300,0
2008-03-10,14.8,14.8,13.82,14.01,48258,0
2008-03-11,14.51,14.78,14.46,14.74,27757,0
2008-03-12,14.69,15,14.61,14.85,10145,0
2008-03-13,14.7,14.7,14.01,14.23,11510,0
2008-03-14,14.41,14.57,14.38,14.38,1718,0
2008-03-17,14.26,14.47,14.26,14.42,1600,0
2008-03-18,14.48,14.7,14.16,14.2,16108,0
2008-03-19,14.21,14.79,14.16,14.79,8703,0
2008-03-20,14.81,15.67,14.81,15.6,8900,0
2008-03-24,14.19,15.07,14.19,14.8,39212,0
2008-03-25,14.85,15.7,14.73,15.63,7166,0
2008-03-26,15.4,16.09,15.3,15.98,12300,0
2008-03-27,15.82,15.85,15.4,15.76,4683,0
2008-03-28,15.76,15.8,15.62,15.75,2952,0
2008-03-31,15.51,15.93,14.83,15.69,4756,0
2008-04-01,15.98,16.49,15.86,16.46,7117,0
2008-04-02,15.99,16.43,15.94,16.43,1961,0
2008-04-03,16.1,16.1,14.85,15,13109,0
2008-04-04,15.62,15.62,15,15.31,3600,0
2008-04-07,15.15,15.97,15.15,15.93,6783,0
2008-04-08,15.36,15.58,15.25,15.58,2400,0
2008-04-09,14.96,15.52,14.88,14.88,13430,0
2008-04-10,14.82,14.91,14.58,14.87,3100,0
2008-04-11,14.95,15.07,14.75,14.75,15200,0
2008-04-14,15.09,15.17,14.91,15.02,3065,0
2008-04-15,14.63,15.69,14.41,15.25,8087,0
2008-04-16,15.55,15.55,14.41,15.03,7455,0
2008-04-17,15.18,15.6,15.05,15.46,10122,0
2008-04-18,15.15,15.79,14.84,15.76,14121,0
2008-04-21,15.92,15.92,14.97,15.37,4722,0
2008-04-22,15.04,15.5,15.04,15.48,10176,0
2008-04-23,15.24,15.54,15.11,15.14,5728,0
2008-04-24,14.91,15.13,14.61,14.83,2050,0
2008-04-25,14.71,15.04,14.71,14.89,6222,0
2008-04-28,15.08,15.14,14.92,15,5152,0
2008-04-29,14.98,15.02,14.86,14.89,1000,0
2008-04-30,14.36,14.74,14.25,14.25,6426,0
2008-05-01,14.36,14.73,14.2,14.55,33923,0
2008-05-02,14.8,14.8,14.56,14.6,1400,0
2008-05-05,14.39,15.01,14.39,14.76,14905,0
2008-05-06,14.86,15.2,14.57,15.2,5835,0
2008-05-07,14.98,15.07,14.82,14.9,5098,0
2008-05-08,14.72,15.03,14.51,15.03,10101,0
2008-05-09,14.77,14.79,14.36,14.52,3450,0
2008-05-12,14.41,15.16,14.31,14.95,4167,0
2008-05-13,15.27,15.27,14.78,15.05,7437,0
2008-05-14,14.99,15.53,14.71,15,22513,0
2008-05-15,15.44,16.9,15.23,15.75,30541,0
2008-05-16,15.67,16.34,15.52,16.16,8488,0
2008-05-19,16.31,16.31,15.32,15.4,22143,0
2008-05-20,15.16,15.88,14.94,15.17,13390,0
2008-05-21,15.44,15.8,14.9,14.9,10200,0
2008-05-22,14.73,15.93,14.73,14.92,17701,0
2008-05-23,15.18,15.18,14.47,14.81,2700,0
2008-05-27,14.72,15,14.68,14.97,1900,0
2008-05-28,15.11,15.62,14.87,15.4,24220,0
2008-05-29,14.92,15.84,14.67,15,19474,0
2008-05-30,15.15,15.19,14.66,14.66,33802,0
2008-06-02,14.8,14.8,14.01,14.52,26329,0
2008-06-03,14.65,14.65,14.12,14.44,6337,0
2008-06-04,14.05,14.54,13.67,13.87,21937,0
2008-06-05,13.75,14.12,13.63,14.06,15905,0
2008-06-06,14.01,14.19,12.1,12.54,43074,0
2008-06-09,12.57,12.57,11.1,11.75,37470,0
2008-06-10,11.28,11.73,11,11,48124,0
2008-06-11,11.12,11.32,10.66,10.75,26101,0
2008-06-12,10.72,11.18,10.64,10.86,14947,0
2008-06-13,11.09,11.1,10.25,10.88,18965,0
2008-06-16,10.72,10.72,10.03,10.06,47675,0
2008-06-17,10.28,10.48,10.1,10.25,34450,0
2008-06-18,10.84,11.7,10.49,11.27,39866,0
2008-06-19,11.14,11.5,11.14,11.5,34085,0
2008-06-20,11.5,11.96,11.23,11.62,8155,0
2008-06-23,11.5,11.5,10.38,10.5,11500,0
2008-06-24,10.53,10.82,10.51,10.74,4436,0
2008-06-25,10.68,11.53,10.5,10.53,34069,0
2008-06-26,10.58,10.7,10.18,10.19,3576,0
2008-06-27,10.15,10.17,9.32,9.47,22964,0
2008-06-30,9.5,10.65,9.22,10.65,39533,0
2008-07-01,10.39,10.82,10.03,10.59,6568,0
2008-07-02,10.72,10.76,10.02,10.04,10755,0
2008-07-03,10.24,10.52,9.82,10.52,5696,0
2008-07-07,10.55,10.62,10.34,10.5,6856,0
2008-07-08,10.5,10.56,10.21,10.56,4270,0
2008-07-09,10.48,10.82,10.45,10.82,3961,0
2008-07-10,11.01,11.46,11.01,11.17,15901,0
2008-07-11,10.9,11.44,10.9,11.25,11300,0
2008-07-14,11.46,11.5,11.3,11.5,3527,0
2008-07-15,11.42,11.46,11.01,11.39,4871,0
2008-07-16,11.27,12.31,11.27,12.1,13362,0
2008-07-17,12.31,12.34,11.63,12,13409,0
2008-07-18,11.95,12.17,11.67,12.11,3300,0
2008-07-21,11.87,12.05,11.87,12,2200,0
2008-07-22,11.66,12,11.56,12,14035,0
2008-07-23,11.86,12.34,11.86,12.34,2100,0
2008-07-24,12,12.11,11.93,12.06,1240,0
2008-07-25,11.89,12.25,11.84,12.25,8478,0
2008-07-28,12.07,12.5,12.07,12.33,3187,0
2008-07-29,12.2,12.46,12.11,12.38,1300,0
2008-07-30,12.24,12.95,12.24,12.94,11689,0
2008-07-31,12.97,13.34,12.96,13.34,4722,0
2008-08-01,13.11,13.69,13.09,13.68,5004,0
2008-08-04,13.25,13.31,13.21,13.31,809,0
2008-08-05,13.14,13.34,13.14,13.29,3100,0
2008-08-06,13.39,13.5,13.13,13.43,2000,0
2008-08-07,13.13,13.43,13.04,13.41,7366,0
2008-08-08,13.42,14,13.16,13.95,14641,0
2008-08-11,13.91,14.57,13.91,14.5,10473,0
2008-08-12,14.22,14.5,14.17,14.17,10333,0
2008-08-13,14.26,14.36,13.81,14.01,11860,0
2008-08-14,13.74,14.18,13.69,14.12,16696,0
2008-08-15,14.3,15.21,14.3,14.83,17951,0
2008-08-18,15.11,15.4,15,15.21,5300,0
2008-08-19,15.56,15.7,15.41,15.53,1100,0
2008-08-20,15.4,15.51,15.26,15.51,1215,0
2008-08-21,15.09,15.65,15.07,15.07,4800,0
2008-08-22,15.01,15.2,14.51,14.68,17986,0
2008-08-25,14.8,14.94,14.8,14.83,600,0
2008-08-26,14.97,15.14,14.97,15.14,752,0
2008-08-27,14.56,15.45,14.56,14.69,478,0
2008-08-28,14.61,15.49,14.61,14.96,4557,0
2008-08-29,14.61,14.73,14.61,14.73,556,0
2008-09-02,15,15,14.87,14.87,1908,0
2008-09-03,15.32,15.56,15,15.56,2436,0
2008-09-04,15.6,15.6,14.72,14.89,7155,0
2008-09-05,14.49,15.59,14.49,15.41,4000,0
2008-09-08,15.26,15.82,14.52,15.51,9500,0
2008-09-09,15.46,15.59,14.75,15.01,13245,0
2008-09-10,14.93,15.05,14.44,14.6,3400,0
2008-09-11,14.22,14.95,14.16,14.16,4987,0
2008-09-12,13.88,14.11,13.85,13.93,5002,0
2008-09-15,13.32,14.16,12.85,12.87,5936,0
2008-09-16,12.67,13.01,12.67,12.84,2785,0
2008-09-17,12.89,12.89,12.07,12.31,19766,0
2008-09-18,12.66,13.09,11.67,11.71,11520,0
2008-09-19,12.31,12.77,12.15,12.5,6110,0
2008-09-22,12.1,12.11,12.03,12.04,1200,0
2008-09-23,11.83,12,11.83,12,226,0
2008-09-24,11.77,11.87,11.74,11.76,12687,0
2008-09-25,11.69,11.69,11.02,11.3,12194,0
2008-09-26,11.01,11.06,11,11.06,4383,0
2008-09-29,11.09,12.43,11,11.01,8068,0
2008-09-30,11.58,11.58,10.85,10.89,8189,0
2008-10-01,10.85,10.96,10.61,10.69,3989,0
2008-10-02,10.29,10.29,10,10.07,1200,0
2008-10-03,10.03,10.31,10.03,10.21,2100,0
2008-10-06,10.21,10.21,9.76,9.9,4572,0
2008-10-07,9.9,10.25,9.9,10.18,2800,0
2008-10-08,9.91,10.22,9.91,10.08,18311,0
2008-10-09,10.07,10.07,9.72,10.02,13300,0
2008-10-10,10.01,10.01,8.88,9.01,12897,0
2008-10-13,9.15,9.83,9.15,9.83,12520,0
2008-10-14,10.27,11.08,10.04,10.07,19200,0
2008-10-15,10.11,10.16,9.99,10,22755,0
2008-10-16,10.03,10.05,9.85,9.97,14715,0
2008-10-17,9.78,10.02,9.78,9.98,37519,0
2008-10-20,9.88,10,9.85,10,13940,0
2008-10-21,10.01,10.01,9.87,9.93,14614,0
2008-10-22,9.96,9.96,9.79,9.8,12715,0
2008-10-23,9.76,9.76,8.75,8.76,7959,0
2008-10-24,9.12,9.12,8.75,9,5800,0
2008-10-27,9.11,9.11,8.51,8.64,3559,0
2008-10-28,8.85,8.85,8.66,8.75,676,0
2008-10-29,9.14,9.2,8.61,8.61,1373,0
2008-10-30,8.53,8.87,8,8.35,124056,0
2008-10-31,8.27,8.68,8.1,8.68,4911,0
2008-11-03,8.79,8.79,8.39,8.53,1634,0
2008-11-04,8.7,9.67,8.61,9.36,22181,0
2008-11-05,9.07,9.41,9.05,9.41,4652,0
2008-11-06,9.46,9.71,9.44,9.71,4938,0
2008-11-07,9.9,9.9,9.69,9.69,1257,0
2008-11-10,9.89,10,9.71,9.71,1600,0
2008-11-11,9.74,9.74,9.73,9.73,4499,0
2008-11-12,9.5,10,9.3,10,1623,0
2008-11-13,9.31,9.69,8.55,9.55,12696,0
2008-11-14,9.47,9.55,6.84,7.12,96217,0
2008-11-17,6.9,7.24,6.15,6.38,12386,0
2008-11-18,6.35,6.49,5.5,5.7,30956,0
2008-11-19,5.82,5.82,5.01,5.01,14680,0
2008-11-20,5.01,5.02,3.66,3.85,56451,0
2008-11-21,4.61,4.61,3.46,3.49,172106,0
2008-11-24,3.58,4.18,3.56,3.83,69950,0
2008-11-25,4.11,4.35,3.15,3.5,172318,0
2008-11-26,3.53,6.05,3.53,5.18,38449,0
2008-11-28,5.31,5.68,4.75,5,4389,0
2008-12-01,4.83,4.83,4.41,4.5,11426,0
2008-12-02,5.24,5.31,4.41,4.95,18658,0
2008-12-03,5.55,5.84,4.99,5.75,17576,0
2008-12-04,5.53,6.51,5.52,6.51,134328,0
2008-12-05,7,7.44,6.67,7.44,38159,0
2008-12-08,7.36,7.99,5.75,6.22,14266,0
2008-12-09,5.47,6.36,5.47,5.51,1525,0
2008-12-10,5.87,7.46,5.75,6.39,3715,0
2008-12-11,6.4,6.69,6.3,6.3,1224,0
2008-12-12,6.25,6.68,5.75,5.75,11502,0
2008-12-15,6.68,6.68,6.65,6.65,1000,0
2008-12-16,5.76,6.56,5.66,6.33,3629,0
2008-12-17,6.25,7.3,5.87,7.3,45389,0
2008-12-18,7.15,7.15,5.77,5.77,31642,0
2008-12-19,5.98,6.19,5.59,5.59,2570,0
2008-12-22,5.2,6.37,5.2,6.22,1555,0
2008-12-23,5.99,6.99,5.98,6.81,7807,0
2008-12-24,6.6,7.17,6.6,6.83,1200,0
2008-12-26,7.14,7.49,6.2,6.89,3600,0
2008-12-30,7.04,7.04,6.57,6.75,7151,0
2008-12-31,6.99,7,6.75,7,10107,0
2009-01-02,6.79,7,6.43,6.9,8487,0
2009-01-05,6.62,6.97,6.62,6.67,4991,0
2009-01-06,6.67,7,6.65,6.98,11400,0
2009-01-07,7,7.89,6.65,6.77,23433,0
2009-01-08,6.71,7.11,6.34,6.93,9900,0
2009-01-09,6.43,7.05,6.43,6.84,3847,0
2009-01-12,6.29,6.36,5.56,6.14,12974,0
2009-01-13,6.04,6.21,5.61,5.86,18109,0
2009-01-14,6.04,6.32,5.51,5.91,27102,0
2009-01-15,6,6.14,5.43,5.89,12701,0
2009-01-16,5.99,6.02,5.7,5.8,4949,0
2009-01-20,5.83,5.9,5.83,5.9,1299,0
2009-01-21,5.96,6.06,5.35,5.62,5602,0
2009-01-22,5.81,6.15,5.4,5.4,4858,0
2009-01-23,5.46,5.46,5.2,5.2,3100,0
2009-01-26,5.88,6.01,5.39,5.46,3500,0
2009-01-27,5.32,6.05,4.76,5.1,3100,0
2009-01-28,5.26,5.26,5.23,5.23,200,0
2009-01-29,5.17,5.43,5.13,5.43,2000,0
2009-01-30,5.68,5.68,4.61,4.74,62971,0
2009-02-02,5.02,5.2,4.82,5.2,8400,0
2009-02-03,5,5.1,4.86,4.86,1823,0
2009-02-04,4.86,4.86,4.85,4.85,700,0
2009-02-05,5,5,4.39,4.5,17300,0
2009-02-06,4.71,4.96,4.64,4.96,17221,0
2009-02-09,5.17,5.17,4.5,4.75,7914,0
2009-02-10,4.72,4.75,4.63,4.67,2600,0
2009-02-11,4.52,4.86,4.41,4.41,8696,0
2009-02-12,4.4,4.6,4.22,4.43,15023,0
2009-02-13,4.43,4.6,4,4.12,14583,0
2009-02-17,4.41,4.41,3.94,4.15,22616,0
2009-02-18,4.15,4.15,3.92,4,8586,0
2009-02-19,3.95,3.96,3.8,3.81,20056,0
2009-02-20,3.91,4.44,3.32,4.05,26014,0
2009-02-23,4.16,4.16,3.65,3.77,22514,0
2009-02-24,3.77,4.01,3.77,3.79,5895,0
2009-02-25,4.09,4.31,3.78,4.02,57900,0
2009-02-26,4.06,4.19,3.57,3.66,81338,0
2009-02-27,3.74,3.96,3.52,3.95,22494,0
2009-03-02,3.74,4.15,3.52,3.61,29262,0
2009-03-03,3.98,4.57,3.15,3.5,10414,0
2009-03-04,3.39,3.77,3.17,3.17,6774,0
2009-03-05,3.29,3.29,3,3,8596,0
2009-03-06,3.28,3.28,2.76,2.97,39404,0
2009-03-09,3.2,3.2,2.71,2.89,15749,0
2009-03-10,3.21,3.55,3.02,3.03,3700,0
2009-03-11,3.14,3.64,3.05,3.64,26768,0
2009-03-12,3.74,4,3.74,3.99,11075,0
2009-03-13,4.07,4.23,4.05,4.09,3580,0
2009-03-16,4.34,5.43,4.34,5.23,12233,0
2009-03-17,5.36,5.94,4.98,5.66,54943,0
2009-03-18,5.65,6.04,5.3,5.75,66962,0
2009-03-19,5.64,5.95,5.64,5.81,13408,0
2009-03-20,5.75,6.26,5.75,6,77786,0
2009-03-23,6.06,6.06,5.65,5.9,16543,0
2009-03-24,5.91,6.02,5.84,5.84,12924,0
2009-03-25,5.55,6.06,4.64,5.5,32924,0
2009-03-26,5.33,5.33,4.88,5.23,10504,0
2009-03-27,4.9,5.2,4.83,4.95,3205,0
2009-03-30,4.9,5.83,4.9,5.3,7570,0
2009-03-31,5.57,6.05,5.26,5.49,6100,0
2009-04-01,5.57,5.76,5.35,5.76,2089,0
2009-04-02,5.36,5.69,5.2,5.64,12011,0
2009-04-03,5.64,5.86,5.45,5.59,4299,0
2009-04-06,5.59,5.59,5.39,5.55,7379,0
2009-04-07,5.75,5.86,5.36,5.52,2600,0
2009-04-08,5.39,5.39,5.35,5.36,1400,0
2009-04-09,5.75,5.75,5.35,5.35,4304,0
2009-04-13,5.36,5.36,5.16,5.16,1503,0
2009-04-14,5.3,5.55,5.23,5.23,1911,0
2009-04-15,5.24,5.24,5.01,5.05,1400,0
2009-04-16,5.02,5.22,5.01,5.01,4168,0
2009-04-17,5.02,5.07,5.01,5.01,4522,0
2009-04-20,5.01,5.19,5.01,5.01,4843,0
2009-04-21,5.02,5.03,5.01,5.01,2782,0
2009-04-22,5.03,5.13,5.02,5.08,3274,0
2009-04-23,5.15,5.3,5,5.04,22285,0
2009-04-24,5.05,5.09,5.01,5.09,7427,0
2009-04-27,5.2,5.36,5.01,5.01,6635,0
2009-04-28,5.17,5.19,5.01,5.01,3800,0
2009-04-29,5.11,5.66,5.09,5.38,30902,0
2009-04-30,5.32,5.4,5.19,5.32,3500,0
2009-05-01,5.35,5.35,5.31,5.31,639,0
2009-05-04,5.21,5.48,5.2,5.41,847,0
2009-05-05,5.36,5.36,5.31,5.31,592,0
2009-05-06,5.38,5.73,5.14,5.29,35039,0
2009-05-07,5.32,5.56,5.05,5.13,24694,0
2009-05-08,5.35,5.45,5.32,5.45,14020,0
2009-05-11,5.35,5.5,5.35,5.5,900,0
2009-05-12,5.34,5.35,5.15,5.35,2147,0
2009-05-13,5.33,5.33,5.01,5.01,1500,0
2009-05-14,5.05,5.2,5.05,5.05,3699,0
2009-05-15,5.15,5.21,5.01,5.01,43752,0
2009-05-18,5.02,5.65,5.02,5.02,15055,0
2009-05-19,5.17,5.18,5.05,5.05,2718,0
2009-05-20,5.21,5.35,5.01,5.01,8726,0
2009-05-21,5.02,5.19,5,5.19,17836,0
2009-05-22,5.15,5.38,5.15,5.15,1836,0
2009-05-26,5.15,5.23,5.01,5.01,2791,0
2009-05-27,5.2,5.2,5.05,5.2,26800,0
2009-05-28,5.28,5.28,5.12,5.12,6052,0
2009-05-29,5.02,5.14,5.01,5.08,5379,0
2009-06-01,5.01,5.46,5.01,5.25,130047,0
2009-06-02,5.32,5.6,5.32,5.6,1700,0
2009-06-03,5.58,5.58,5.23,5.23,7400,0
2009-06-04,5.35,5.51,5.3,5.51,552,0
2009-06-05,5.37,5.37,5.16,5.16,3180,0
2009-06-08,5.22,5.35,5.01,5.15,5474,0
2009-06-09,5.31,5.31,5.02,5.16,445482,0
2009-06-10,5.34,5.42,5.25,5.35,2100,0
2009-06-11,5.47,5.47,5.22,5.22,444,0
2009-06-12,5.26,5.26,5.1,5.1,1800,0
2009-06-15,5.05,5.15,5.01,5.06,6135,0
2009-06-16,5.21,5.47,5.06,5.06,4215,0
2009-06-17,5.2,5.2,5.15,5.15,300,0
2009-06-18,5.03,5.35,5.01,5.01,8393,0
2009-06-19,5.12,5.47,5.12,5.47,3487,0
2009-06-23,5.24,5.47,5.23,5.35,2400,0
2009-06-24,5.32,5.47,5.2,5.23,113478,0
2009-06-25,5.08,5.31,5.08,5.31,700,0
2009-06-26,5.46,5.46,5.13,5.13,300,0
2009-06-30,5.32,5.47,5.09,5.47,122588,0
2009-07-01,5.47,6.25,5.47,6,4259,0
2009-07-02,5.85,6,5.85,5.95,1300,0
2009-07-06,5.82,6.1,5.82,6,10213,0
2009-07-07,6.19,6.41,6.05,6.41,4906,0
2009-07-08,6.5,7,6.31,6.31,13750,0
2009-07-09,6.26,6.45,6.26,6.45,978,0
2009-07-10,6.1,6.1,6.1,6.1,200,0
2009-07-13,6.1,6.25,6,6.25,16547,0
2009-07-14,6.03,6.58,5.57,6.25,6879,0
2009-07-15,6.25,6.41,6.24,6.4,2700,0
2009-07-16,6.72,7.36,6.3,6.88,16029,0
2009-07-17,6.97,6.97,6.59,6.7,1878,0
2009-07-20,6.78,7,6.78,7,800,0
2009-07-21,7,7,6.8,7,6167,0
2009-07-22,7.09,7.09,6.91,7,7827,0
2009-07-23,7.06,7.06,7.06,7.06,500,0
2009-07-24,6.19,7.47,6.17,7.11,65883,0
2009-07-27,6.73,7.34,6.73,7.34,3806,0
2009-07-28,7.33,7.35,7.33,7.35,500,0
2009-07-29,7.35,7.35,7.35,7.35,0,0
2009-07-30,7.23,7.23,6.75,6.79,1500,0
2009-07-31,6.31,6.92,6.31,6.92,10326,0
2009-08-03,6.62,7.18,6.55,7.15,12865,0
2009-08-04,6.85,7.42,6.85,7.38,2950,0
2009-08-05,7.19,7.27,7.19,7.19,1300,0
2009-08-06,7.07,7.42,7.07,7.42,2200,0
2009-08-07,7.15,7.25,7.06,7.06,16974,0
2009-08-10,7.06,7.73,7.06,7.48,13626,0
2009-08-11,7.63,7.69,7.17,7.6,4500,0
2009-08-12,7.71,7.84,7.16,7.34,5694,0
2009-08-13,6.99,7.7,6.75,7.44,5400,0
2009-08-14,7.21,7.64,7.2,7.64,1600,0
2009-08-17,7.69,7.69,7.38,7.5,2900,0
2009-08-18,7.51,7.85,7.51,7.85,2389,0
2009-08-19,7.51,7.52,7.5,7.51,9893,0
2009-08-20,7.5,7.7,7.5,7.7,7241,0
2009-08-21,7.51,7.7,7.51,7.6,2200,0
2009-08-24,7.7,7.7,7.54,7.62,1100,0
2009-08-25,7.65,7.65,7.64,7.65,2060,0
2009-08-26,7.63,7.63,7.39,7.62,4650,0
2009-08-27,7.7,8.59,7.59,8.23,13957,0
2009-08-28,8.49,8.78,8.12,8.61,10887,0
2009-08-31,8.1,8.76,7.98,8.63,7067,0
2009-09-01,8.06,8.65,8.03,8.31,2900,0
2009-09-02,7.9,8.19,7.63,7.65,37805,0
2009-09-03,8.1,8.1,7.79,7.79,3800,0
2009-09-04,8.15,8.38,7.57,7.92,10780,0
2009-09-08,8.42,8.42,7.7,7.71,7090,0
2009-09-09,7.69,7.99,7.61,7.9,12752,0
2009-09-10,7.9,8.02,7.49,7.82,3000,0
2009-09-11,8.25,8.32,7.71,8,5200,0
2009-09-14,8.14,8.74,7.96,8.49,11740,0
2009-09-15,8.68,8.69,7.95,8.4,8496,0
2009-09-16,8.13,8.67,8.13,8.44,3700,0
2009-09-17,8.65,8.82,8.15,8.58,1724,0
2009-09-18,8.23,8.59,7.98,8.24,19344,0
2009-09-21,8.11,8.53,8.03,8.03,2842,0
2009-09-22,8.12,8.2,7.47,7.47,6000,0
2009-09-23,7.51,8.02,7.51,7.7,4048,0
2009-09-24,7.88,8.37,7.72,8.01,8860,0
2009-09-25,8.35,8.87,8.1,8.29,6983,0
2009-09-28,8.13,8.17,8.02,8.14,1300,0
2009-09-29,8.12,8.65,8.12,8.3,3300,0
2009-09-30,8.15,8.2,7.93,8.06,2400,0
2009-10-01,8.24,8.24,7.76,7.8,3696,0
2009-10-02,7.8,7.88,7.71,7.85,3200,0
2009-10-05,7.72,8.15,7.66,8.15,3195,0
2009-10-06,8.01,8.01,8.01,8.01,4500,0
2009-10-07,7.96,8.09,7.96,8.03,1268,0
2009-10-08,7.86,8.07,7.86,7.91,1412,0
2009-10-09,7.87,7.95,7.87,7.95,3067,0
2009-10-12,7.69,7.75,7.69,7.75,2228,0
2009-10-13,7.7,8.45,7.62,8,12863,0
2009-10-14,7.94,8.23,7.94,8.06,900,0
2009-10-15,8.45,8.6,7.8,7.92,6622,0
2009-10-16,7.87,8,7.75,8,6745,0
2009-10-19,8.5,8.7,7.64,7.65,15829,0
2009-10-20,7.83,8.4,7.6,8.24,12630,0
2009-10-21,8.09,8.6,7.93,8.23,16926,0
2009-10-22,8.47,8.49,8.05,8.09,2221,0
2009-10-23,8.27,8.3,7.9,8.08,2568,0
2009-10-26,7.77,7.84,7.72,7.78,7247,0
2009-10-27,7.96,8.45,7.51,7.76,8502,0
2009-10-28,7.74,7.79,7.53,7.78,1795,0
2009-10-29,7.52,7.88,7.52,7.88,7835,0
2009-10-30,8.06,8.09,7.76,7.76,4144,0
2009-11-02,8.13,8.23,7.88,8.23,426,0
2009-11-03,7.91,8.28,7.76,7.99,7002,0
2009-11-04,7.83,8.18,7.82,8.06,3596,0
2009-11-05,7.82,8.26,7.82,8.1,2523,0
2009-11-06,7.78,8.02,7.78,7.97,1980,0
2009-11-09,8.22,8.22,7.62,7.77,3826,0
2009-11-10,7.8,8.52,7.8,8.12,7800,0
2009-11-11,8.05,8.52,7.87,8.29,8700,0
2009-11-12,8.32,8.59,8.27,8.5,10200,0
2009-11-13,8.5,9.39,8.5,8.86,9053,0
2009-11-16,8.86,8.87,8.86,8.87,300,0
2009-11-17,9.1,10.59,9.1,10.54,13363,0
2009-11-18,9.95,10.56,9.71,10.56,8600,0
2009-11-19,10.52,10.93,10.31,10.54,2943,0
2009-11-20,10.54,10.7,10.3,10.5,1112,0
2009-11-23,10.56,10.56,10.09,10.24,3408,0
2009-11-24,10.48,10.48,10.05,10.25,4654,0
2009-11-25,9.53,10.43,9.53,10.06,2968,0
2009-11-27,10.93,10.93,10.25,10.25,2784,0
2009-11-30,10.58,10.58,10.14,10.31,21532,0
2009-12-01,10.49,10.55,9.87,9.87,15287,0
2009-12-02,10.32,10.32,9.59,10.04,13159,0
2009-12-03,9.83,9.88,9.7,9.79,3497,0
2009-12-04,9.62,10.02,9.59,9.62,4829,0
2009-12-07,9,9.42,8.86,9.07,13700,0
2009-12-08,9.11,9.11,8.37,8.62,8087,0
2009-12-09,8.35,8.65,8.28,8.45,19315,0
2009-12-10,8.6,9.54,8.38,9.17,21183,0
2009-12-11,9.36,9.92,8.92,9.05,21180,0
2009-12-14,8.67,9.28,8.67,9.04,15584,0
2009-12-15,9.65,9.7,9.2,9.4,51001,0
2009-12-16,9.42,9.6,9.4,9.47,18497,0
2009-12-17,9.64,9.64,9.05,9.46,38591,0
2009-12-18,9.58,9.58,9.18,9.46,8901,0
2009-12-21,9.46,9.89,9.05,9.64,14690,0
2009-12-22,9.7,9.84,9.34,9.63,7836,0
2009-12-23,9.38,9.99,9.38,9.99,7495,0
2009-12-24,10.13,10.14,9.51,9.75,7156,0
2009-12-28,9.73,10.31,9.73,10.02,14759,0
2009-12-29,10.22,10.22,9.77,10,5795,0
2009-12-30,10.22,10.29,9.93,9.93,1912,0
2009-12-31,9.93,10.33,9.81,10.33,16834,0
2010-01-04,10.79,10.98,10.48,10.54,47798,0
2010-01-05,10.68,10.85,10.35,10.35,11696,0
2010-01-06,10.6,10.73,10.03,10.29,23953,0
2010-01-07,10.31,10.47,10.26,10.31,21266,0
2010-01-08,10.55,10.58,10.31,10.36,14937,0
2010-01-11,10.24,10.58,10.24,10.5,7328,0
2010-01-12,10.33,10.4,10.22,10.39,1249,0
2010-01-13,10.51,11.02,10.51,11.02,8320,0
2010-01-14,11.18,11.22,11.01,11.13,4601,0
2010-01-15,11.05,11.3,10.97,11.19,4299,0
2010-01-19,11.1,11.18,10.03,10.5,15479,0
2010-01-20,10.58,10.81,10.51,10.76,5101,0
2010-01-21,10.79,10.79,10.35,10.41,2206,0
2010-01-22,10.11,10.96,10.11,10.35,9972,0
2010-01-25,10.26,10.32,10,10.1,6496,0
2010-01-26,9.9,10.18,9.89,10.1,9117,0
2010-01-27,9.98,10.4,9.98,10.11,5835,0
2010-01-28,10.26,10.42,10.1,10.25,2012,0
2010-01-29,10.31,10.39,10.01,10.14,13898,0
2010-02-01,10.14,10.19,10,10.13,12580,0
2010-02-02,10.3,10.42,10.04,10.25,10700,0
2010-02-03,10.01,10.2,10.01,10.16,11300,0
2010-02-04,10.01,10.01,9.95,10,2138,0
2010-02-05,9.84,10.04,9.48,9.97,16277,0
2010-02-08,9.47,10,9.47,9.77,24442,0
2010-02-09,9.77,10.1,9.77,9.88,10300,0
2010-02-10,9.88,9.88,9.42,9.69,5935,0
2010-02-11,9.69,9.99,9.25,9.93,5994,0
2010-02-12,10.02,10.11,9.68,10,36386,0
2010-02-16,9.75,10,9.52,9.8,12225,0
2010-02-17,9.74,10.22,9.43,9.9,9085,0
2010-02-18,10.28,10.35,10.12,10.35,20035,0
2010-02-19,10.27,11.33,10.27,11.33,5241,0
2010-02-22,11.35,11.83,11.15,11.66,28273,0
2010-02-23,11.85,12.31,11.85,12.31,8611,0
2010-02-24,12.33,13.87,12.33,13.27,61448,0
2010-02-25,13.38,14.49,13.08,13.67,55219,0
2010-02-26,14.25,15.14,14.24,14.98,38407,0
2010-03-01,14.68,14.89,13.7,14.35,72386,0
2010-03-02,14.89,14.9,13.73,13.73,44664,0
2010-03-03,13.95,14.37,13.72,13.99,11422,0
2010-03-04,14.19,14.48,13.81,14.18,10296,0
2010-03-05,14.71,14.9,14.33,14.33,9491,0
2010-03-08,13.84,14.54,13.83,14.52,6325,0
2010-03-09,14.37,14.85,14.25,14.67,30324,0
2010-03-10,14.79,15.24,14.73,15.16,17444,0
2010-03-11,15.24,15.4,14.47,15.11,58762,0
2010-03-12,14.88,15.16,14.54,15.05,11756,0
2010-03-15,15.37,15.37,14.15,14.93,6703,0
2010-03-16,14.54,15.04,14.54,14.76,8654,0
2010-03-17,14.28,14.9,14.28,14.42,5013,0
2010-03-18,14.68,15.24,14.39,14.73,6305,0
2010-03-19,14.4,14.67,13,13.08,39007,0
2010-03-22,13,13.79,12.96,13.57,20476,0
2010-03-23,13.99,14,13.67,14,3188,0
2010-03-24,13.89,13.99,13.85,13.95,5219,0
2010-03-25,13.75,13.81,13.6,13.61,4137,0
2010-03-26,13.05,13.68,13.02,13.37,5205,0
2010-03-29,13.48,13.95,13.24,13.73,5072,0
2010-03-30,13.71,13.71,13.3,13.52,6594,0
2010-03-31,13.53,13.91,13.48,13.8,10561,0
2010-04-01,13.32,13.92,13,13.87,2502,0
2010-04-05,13.67,13.96,13.04,13.31,17576,0
2010-04-06,13.25,13.87,13.19,13.61,6200,0
2010-04-07,13.69,13.72,13,13.39,19485,0
2010-04-08,13.41,13.85,13.36,13.84,4000,0
2010-04-09,13.81,13.93,13.58,13.93,5327,0
2010-04-12,13.45,13.91,13.45,13.85,1400,0
2010-04-13,13.66,13.95,13.66,13.83,3054,0
2010-04-14,13.84,13.97,13.75,13.94,3900,0
2010-04-15,13.96,14.74,13.65,14.54,23269,0
2010-04-16,14.51,15.33,14.51,14.71,9790,0
2010-04-19,14.57,14.85,14.51,14.62,6791,0
2010-04-20,14.23,14.81,14.15,14.51,11046,0
2010-04-21,14.7,14.75,14.42,14.64,12862,0
2010-04-22,14.6,15.09,14.6,14.91,12498,0
2010-04-23,14.92,15.31,14.83,15.16,6952,0
2010-04-26,15.24,15.4,14.82,14.93,6757,0
2010-04-27,14.54,14.87,14.1,14.62,8616,0
2010-04-28,14.63,15.7,14.62,15.25,32819,0
2010-04-29,15.2,16.73,15.05,16.35,24823,0
2010-04-30,16.37,16.37,15.84,15.84,34762,0
2010-05-03,15.88,16.24,15.88,15.91,10065,0
2010-05-04,15.97,16.17,15.75,16,7948,0
2010-05-05,16.05,16.15,16,16.15,5112,0
2010-05-06,16.1,16.22,15.46,16.15,11331,0
2010-05-07,16.13,16.15,15.85,15.85,8488,0
2010-05-10,16.15,16.24,15.7,15.7,18684,0
2010-05-11,15.7,16.14,15.7,15.98,9662,0
2010-05-12,16.14,18.09,16.14,17.42,77621,0
2010-05-13,17.91,18.6,17.43,17.83,32634,0
2010-05-14,17.07,17.65,17.01,17.22,15287,0
2010-05-17,17.03,17.34,16.78,17.17,27908,0
2010-05-18,17.31,17.67,17.11,17.25,14807,0
2010-05-19,16.99,17.16,16.72,16.87,8066,0
2010-05-20,16.63,16.77,14.59,15.37,31367,0
2010-05-21,14.81,15.07,13.96,14.42,31005,0
2010-05-24,14.21,14.76,14.12,14.7,17360,0
2010-05-25,14.19,14.56,14.02,14.26,6283,0
2010-05-26,14.57,14.83,14.49,14.83,3000,0
2010-05-27,15.32,15.32,14.83,15,11848,0
2010-05-28,15,15.18,14.83,15.05,5819,0
2010-06-01,14.82,15.11,14.29,14.39,14126,0
2010-06-02,13.85,14.52,13.85,14.5,10356,0
2010-06-03,14.29,14.62,13.88,14.24,11726,0
2010-06-04,14.61,14.61,14.23,14.53,2550,0
2010-06-07,15.06,15.19,14.19,14.61,13694,0
2010-06-08,14.91,14.97,14.11,14.52,44928,0
2010-06-09,14.52,14.52,13.98,14.21,34653,0
2010-06-10,14.25,15.21,14.25,15.13,9462,0
2010-06-11,15.2,15.76,14.93,15.42,9953,0
2010-06-14,15.57,15.85,15.3,15.85,7314,0
2010-06-15,15.85,16.27,15.81,15.97,10277,0
2010-06-16,16.21,16.25,15.88,16.04,10338,0
2010-06-17,16.37,16.37,15.84,15.99,11976,0
2010-06-18,15.62,16.21,15.62,15.82,20335,0
2010-06-21,16.19,16.19,15.62,15.84,4805,0
2010-06-22,15.6,15.93,15.6,15.66,9233,0
2010-06-23,15.59,16.01,15.31,15.59,20120,0
2010-06-24,15.64,16.42,15.64,16.16,27576,0
2010-06-25,16.03,16.61,15.54,15.9,558513,0
2010-06-28,15.99,16.12,15.43,15.71,16503,0
2010-06-29,15.66,16.03,15.38,15.55,36931,0
2010-06-30,15.6,15.79,15.03,15.03,10332,0
2010-07-01,15.24,15.46,14.26,14.42,25955,0
2010-07-02,14.54,14.75,14.24,14.24,17165,0
2010-07-06,14.45,14.67,14.09,14.26,10399,0
2010-07-07,14.26,14.84,14.26,14.78,15946,0
2010-07-08,14.81,15.38,14.81,15.16,12902,0
2010-07-09,15.12,15.14,14.99,15.08,4440,0
2010-07-12,15.03,15.33,14.92,14.92,5504,0
2010-07-13,15.05,16.32,15.05,16.32,23790,0
2010-07-14,16.29,16.35,16.18,16.23,6399,0
2010-07-15,16.2,16.29,15.22,15.35,8177,0
2010-07-16,15.21,15.5,14.34,14.36,17259,0
2010-07-19,14.26,14.58,14.05,14.23,8531,0
2010-07-20,14.15,14.26,13.9,14.24,9224,0
2010-07-21,14.37,14.56,13.97,13.99,5474,0
2010-07-22,14.13,14.13,13.65,13.75,20634,0
2010-07-23,13.69,14.88,13.69,14.76,7171,0
2010-07-26,14.85,14.95,14.35,14.95,13917,0
2010-07-27,15.17,15.36,14.8,14.85,17094,0
2010-07-28,15,15.12,14.85,14.95,23861,0
2010-07-29,14.94,14.96,14.59,14.59,16375,0
2010-07-30,14.56,14.79,14.29,14.62,16790,0
2010-08-02,14.75,14.99,14.38,14.96,20311,0
2010-08-03,14.86,14.9,14.64,14.67,24452,0
2010-08-04,14.68,14.8,14.5,14.75,3849,0
2010-08-05,14.64,14.84,14.53,14.71,3484,0
2010-08-06,14.55,14.83,14.01,14.09,6110,0
2010-08-09,14.15,14.22,13.97,14.02,10037,0
2010-08-10,13.93,13.93,12.8,13,37033,0
2010-08-11,12.79,12.92,12.23,12.49,24716,0
2010-08-12,12.36,12.39,12.08,12.1,21694,0
2010-08-13,12.21,12.25,12.07,12.15,10727,0
2010-08-16,12.1,12.12,11.38,11.65,29161,0
2010-08-17,11.82,11.99,11.5,11.55,22842,0
2010-08-18,11.57,11.79,11.32,11.52,9840,0
2010-08-19,11.47,11.47,10.76,11.42,35576,0
2010-08-20,11.3,11.47,11.04,11.29,43255,0
2010-08-23,11.47,11.59,11.25,11.32,87501,0
2010-08-24,11.25,11.5,11.25,11.31,9556,0
2010-08-25,11.24,11.53,11.24,11.5,7677,0
2010-08-26,11.5,11.5,11.2,11.35,8926,0
2010-08-27,11.47,12.37,11.3,12.21,14338,0
2010-08-30,12.21,12.21,11.25,11.32,22302,0
2010-08-31,11.36,11.36,11.13,11.21,6980,0
2010-09-01,11.31,11.93,11.26,11.9,47314,0
2010-09-02,11.8,12.99,11.7,12.23,5761,0
2010-09-03,12.35,12.91,12.33,12.9,8030,0
2010-09-07,12.81,12.81,12.39,12.5,5031,0
2010-09-08,12.57,12.68,12.36,12.68,5138,0
2010-09-09,12.84,12.99,12.59,12.87,6683,0
2010-09-10,12.71,12.86,12.36,12.57,5601,0
2010-09-13,12.4,12.69,12.27,12.68,10268,0
2010-09-14,12.51,12.51,12.32,12.49,10691,0
2010-09-15,12.31,12.64,12.18,12.56,11366,0
2010-09-16,12.5,12.5,12.3,12.33,2680,0
2010-09-17,12.51,12.55,12.28,12.54,21918,0
2010-09-20,12.53,13.34,12.53,13.33,7428,0
2010-09-21,13.29,13.58,12.54,13,10723,0
2010-09-22,12.99,13.01,12.67,12.7,4670,0
2010-09-23,12.64,12.71,12.5,12.56,3261,0
2010-09-24,12.76,12.86,12.67,12.86,4601,0
2010-09-27,12.86,13.08,12.82,12.83,3382,0
2010-09-28,12.99,13.06,12.44,12.44,6213,0
2010-09-29,12.42,12.7,12.4,12.5,12421,0
2010-09-30,12.66,12.79,12.53,12.58,4580,0
2010-10-01,12.75,12.75,12.32,12.37,5526,0
2010-10-04,12.24,12.78,11.41,11.42,19636,0
2010-10-05,11.57,12.18,11.52,12.18,15820,0
2010-10-06,12.17,12.27,12.05,12.25,7129,0
2010-10-07,12.39,12.39,11.94,12.1,5534,0
2010-10-08,12.26,12.39,11.5,12.34,2159,0
2010-10-11,12.25,12.6,12.22,12.48,1500,0
2010-10-12,12.49,12.79,12.23,12.31,3276,0
2010-10-13,12.31,12.68,12.31,12.63,6323,0
2010-10-14,12.76,12.77,12.6,12.77,5196,0
2010-10-15,12.95,13.43,12.79,13.1,10370,0
2010-10-18,13.26,13.5,13.17,13.5,1356,0
2010-10-19,13.29,13.56,13.15,13.24,4163,0
2010-10-20,13.35,13.61,12.82,12.89,5599,0
2010-10-21,12.88,12.88,12.46,12.58,3301,0
2010-10-22,12.63,12.63,12.41,12.45,2430,0
2010-10-25,12.63,12.63,12.11,12.36,4373,0
2010-10-26,11.96,12.46,11.45,12.43,15452,0
2010-10-27,12.45,12.84,11.72,12.01,15348,0
2010-10-28,12.13,12.13,11,11.06,9951,0
2010-10-29,11.05,11.05,10.9,10.98,11412,0
2010-11-01,10.84,10.95,10.76,10.9,13009,0
2010-11-02,11.07,11.07,10.85,10.95,7865,0
2010-11-03,10.95,11.12,10.81,10.98,16023,0
2010-11-04,11.01,11.41,11.01,11.39,9840,0
2010-11-05,11.42,11.42,11.14,11.29,22057,0
2010-11-08,11.23,11.36,11.14,11.22,25484,0
2010-11-09,11.29,11.44,10.71,10.9,13025,0
2010-11-10,10.9,11.07,10.9,10.99,4141,0
2010-11-11,10.89,10.95,10.76,10.91,4803,0
2010-11-12,10.9,10.95,10.84,10.85,8806,0
2010-11-15,10.99,10.99,10.77,10.91,11068,0
2010-11-16,10.9,10.94,10.76,10.92,54805,0
2010-11-17,10.92,10.98,10.88,10.98,2061,0
2010-11-18,11.06,11.06,10.85,10.92,74907,0
2010-11-19,10.94,11.04,10.87,10.99,5855,0
2010-11-22,11.08,11.21,11.08,11.13,181351,0
2010-11-23,11.1,11.1,10.95,11.01,130214,0
2010-11-24,11.09,11.82,11.09,11.71,12731,0
2010-11-26,11.68,11.97,11.68,11.75,5520,0
2010-11-29,11.67,11.83,11.5,11.69,9473,0
2010-11-30,11.55,11.6,10.82,10.83,9859,0
2010-12-01,11.14,11.29,10.93,11.15,14255,0
2010-12-02,11.16,11.74,11.05,11.52,9514,0
2010-12-03,11.42,11.57,11.13,11.25,8535,0
2010-12-06,11.3,11.3,11.17,11.26,11466,0
2010-12-07,11.4,11.4,11.25,11.36,6846,0
2010-12-08,11.3,11.53,11.17,11.2,14436,0
2010-12-09,11.38,12.63,11.27,12.4,15498,0
2010-12-10,12.19,12.58,12,12.3,8595,0
2010-12-13,12.3,12.3,12.01,12.14,11105,0
2010-12-14,12.2,12.2,11.99,12.09,10192,0
2010-12-15,11.99,12.14,11.95,11.99,9301,0
2010-12-16,11.99,12.2,11.85,12.16,29431,0
2010-12-17,12.13,12.17,12.1,12.13,12694,0
2010-12-20,12.03,12.11,11.54,11.63,9336,0
2010-12-21,11.89,12.11,11.65,12.11,6130,0
2010-12-22,12.1,12.13,11.96,12.05,3519,0
2010-12-23,12.09,12.1,11.51,11.77,4851,0
2010-12-27,11.5,11.77,11.5,11.55,10865,0
2010-12-28,11.41,11.42,11,11.29,9833,0
2010-12-29,10.71,11.29,10.65,11.23,8290,0
2010-12-30,11.25,11.31,11.17,11.27,3217,0
2010-12-31,11.22,11.37,11.17,11.22,8486,0
2011-01-03,11.36,11.62,11.28,11.56,5645,0
2011-01-04,11.57,11.57,11.44,11.44,7353,0
2011-01-05,11.54,11.62,11.48,11.58,2284,0
2011-01-06,11.35,11.77,11,11.65,80859,0
2011-01-07,11.55,11.57,11.37,11.46,5085,0
2011-01-10,11.32,11.41,11.25,11.41,4480,0
2011-01-11,11.48,11.51,11.35,11.41,3738,0
2011-01-12,11.36,11.52,11.36,11.52,1311,0
2011-01-13,11.42,11.46,11.36,11.38,1522,0
2011-01-14,11.42,11.52,11.42,11.49,6219,0
2011-01-18,11.79,11.79,11.35,11.41,3478,0
2011-01-19,11.41,11.41,11.16,11.3,16849,0
2011-01-20,11.33,11.48,11.32,11.32,8260,0
2011-01-21,11.36,11.44,11.34,11.34,3714,0
2011-01-24,11.34,11.41,11.3,11.37,4150,0
2011-01-25,11.34,11.7,11.3,11.59,9005,0
2011-01-26,11.8,12.2,11.63,12.2,5278,0
2011-01-27,12.1,12.3,11.96,12.06,3766,0
2011-01-28,12.08,12.08,11.22,11.22,5548,0
2011-01-31,11.33,11.6,11.03,11.54,9555,0
2011-02-01,11.66,12,11.59,11.98,5554,0
2011-02-02,11.86,11.86,11.67,11.75,2490,0
2011-02-03,11.82,11.82,11.67,11.73,2536,0
2011-02-04,11.59,11.59,11.26,11.41,5676,0
2011-02-07,11.39,11.55,11.29,11.55,3413,0
2011-02-08,11.47,11.48,11.26,11.39,3979,0
2011-02-09,11.28,11.75,11.28,11.59,4598,0
2011-02-10,11.52,11.67,11.26,11.65,2641,0
2011-02-11,11.53,11.73,11.31,11.55,7365,0
2011-02-14,11.7,11.77,11.25,11.3,13438,0
2011-02-15,11.28,11.54,11.28,11.43,4129,0
2011-02-16,11.49,11.59,11.39,11.53,3269,0
2011-02-18,11.56,11.95,11.51,11.9,7477,0
2011-02-22,11.71,11.84,11.6,11.73,7544,0
2011-02-23,11.76,11.78,11.67,11.67,3414,0
2011-02-24,11.74,11.88,11.74,11.84,5498,0
2011-02-25,11.64,11.91,11.64,11.91,2306,0
2011-02-28,11.9,11.94,11.65,11.84,3319,0
2011-03-01,11.84,11.84,11.62,11.62,2956,0
2011-03-02,11.64,11.88,11.61,11.76,5851,0
2011-03-03,11.64,11.88,11.64,11.88,5325,0
2011-03-04,11.86,12,11.76,11.79,13136,0
2011-03-07,11.91,11.91,11.25,11.28,5482,0
2011-03-08,11.46,11.78,11.46,11.77,3716,0
2011-03-09,11.51,11.83,11.5,11.8,3540,0
2011-03-10,11.65,11.65,11.35,11.45,8772,0
2011-03-11,11.56,12.25,11.39,11.55,34033,0
2011-03-14,11.43,11.43,11.28,11.28,3114,0
2011-03-15,11.15,11.37,10.47,11.25,13030,0
2011-03-16,11.27,11.33,11.19,11.21,9370,0
2011-03-17,11.41,11.58,11.21,11.48,23465,0
2011-03-18,11.5,11.5,11.32,11.4,50883,0
2011-03-21,11.42,11.74,11.42,11.64,12448,0
2011-03-22,11.8,12.4,11.69,11.97,15120,0
2011-03-23,12.02,12.18,12.02,12.18,980,0
2011-03-24,12.22,12.31,12.13,12.22,2981,0
2011-03-25,12.1,12.4,12.1,12.4,3367,0
2011-03-28,12.22,12.22,11.67,11.83,2974,0
2011-03-29,11.87,11.96,11.78,11.96,643,0
2011-03-30,12.1,12.16,11.95,12.16,3627,0
2011-03-31,12.44,12.44,12.12,12.15,10528,0
2011-04-01,12.2,12.45,12.2,12.45,1113,0
2011-04-04,12.31,12.46,12.26,12.43,202489,0
2011-04-05,12.37,12.6,12.34,12.42,5760,0
2011-04-06,13.11,13.14,12.5,12.58,5601,0
2011-04-07,12.51,12.51,12.24,12.24,1603,0
2011-04-08,12.34,12.34,11.95,11.95,1922,0
2011-04-11,11.95,11.95,11.26,11.26,9898,0
2011-04-12,11.25,11.9,11.25,11.51,19996,0
2011-04-13,11.46,11.49,11.45,11.46,6555,0
2011-04-14,11.26,11.52,11.26,11.52,1651,0
2011-04-15,11.74,11.74,11.52,11.63,4396,0
2011-04-18,11.36,11.47,11.26,11.27,3966,0
2011-04-19,11.35,11.35,11.26,11.3,3403,0
2011-04-20,11.54,11.54,11.27,11.53,2950,0
2011-04-21,11.58,11.6,11.38,11.46,2212,0
2011-04-25,11.32,11.48,11.25,11.31,1801,0
2011-04-26,11.34,11.58,11.25,11.42,16511,0
2011-04-27,11.44,11.44,11.01,11.33,10122,0
2011-04-28,11.15,11.25,11,11.25,13803,0
2011-04-29,11.21,11.51,11.17,11.37,11848,0
2011-05-02,11.37,11.38,11.08,11.17,7573,0
2011-05-03,11.18,11.18,11.01,11.01,9400,0
2011-05-04,11,11.02,10.85,10.85,10750,0
2011-05-05,10.81,10.93,10.77,10.77,5388,0
2011-05-06,10.88,10.93,10.87,10.91,5890,0
2011-05-09,10.89,10.89,10.67,10.7,6991,0
2011-05-10,10.78,10.9,10.59,10.9,4324,0
2011-05-11,10.82,10.82,10.41,10.47,11665,0
2011-05-12,10.45,10.62,10.45,10.62,1201,0
2011-05-13,10.53,10.53,10.46,10.46,1520,0
2011-05-16,10.41,10.44,10.25,10.25,17885,0
2011-05-17,10.26,10.4,10.25,10.37,9162,0
2011-05-18,10.42,10.5,10.35,10.49,11830,0
2011-05-19,10.51,10.7,10.36,10.6,49326,0
2011-05-20,10.49,10.68,10.25,10.25,17175,0
2011-05-23,10.25,10.3,10.2,10.23,6620,0
2011-05-24,10.25,10.35,10.17,10.3,16419,0
2011-05-25,10.25,10.45,10.18,10.42,4919,0
2011-05-26,10.39,10.52,10.36,10.52,5649,0
2011-05-27,10.55,10.55,10.4,10.53,28873,0
2011-05-31,10.55,10.85,10.52,10.85,6864,0
2011-06-01,10.67,10.92,10.67,10.76,14269,0
2011-06-02,10.91,11.03,10.79,10.95,4108,0
2011-06-03,10.76,11.11,10.57,10.57,142544,0
2011-06-06,10.62,10.62,9.79,9.88,14585,0
2011-06-07,9.99,10.47,9.81,10.03,7401,0
2011-06-08,10.03,10.03,9.65,9.65,7828,0
2011-06-09,9.7,9.7,9.45,9.53,4772,0
2011-06-10,9.47,9.5,9.45,9.45,22054,0
2011-06-13,9.5,9.51,9.4,9.41,12213,0
2011-06-14,9.51,9.53,9.4,9.53,9823,0
2011-06-15,9.42,9.61,9.42,9.5,14370,0
2011-06-16,9.52,10.28,9.52,10.13,17971,0
2011-06-17,10.42,10.54,10.03,10.07,17660,0
2011-06-20,10.05,10.35,9.95,10.22,9806,0
2011-06-21,10.31,10.49,10.02,10.12,6486,0
2011-06-22,10.02,10.15,9.7,9.77,17071,0
2011-06-23,9.7,10.25,9.51,9.99,24211,0
2011-06-24,9.95,10.7,9.92,10.45,642279,0
2011-06-27,10.47,10.48,9.57,9.76,24899,0
2011-06-28,9.57,9.88,9.52,9.72,20562,0
2011-06-29,9.99,10.14,9.69,9.83,7272,0
2011-06-30,9.76,10,9.75,9.87,11322,0
2011-07-01,10.05,10.37,9.7,10.22,8859,0
2011-07-05,9.84,9.87,9.6,9.68,7851,0
2011-07-06,9.74,10.17,9.7,9.82,11231,0
2011-07-07,9.67,10.24,9.59,9.79,4693,0
2011-07-08,9.8,9.88,9.6,9.66,5536,0
2011-07-11,9.54,10.09,9.45,9.76,17573,0
2011-07-12,9.78,10.11,9.78,9.9,22000,0
2011-07-13,9.72,10.39,9.64,9.86,39290,0
2011-07-14,10.19,10.19,9.65,9.7,1700,0
2011-07-15,10.12,10.12,9.62,9.65,7727,0
2011-07-18,9.7,9.73,9.5,9.63,10654,0
2011-07-19,9.73,9.73,9.45,9.55,6658,0
2011-07-20,10.17,10.17,9.46,9.5,4600,0
2011-07-21,9.54,9.59,9.54,9.59,800,0
2011-07-22,9.71,9.78,9.51,9.57,14580,0
2011-07-25,9.47,9.7,9.47,9.56,10659,0
2011-07-26,9.39,9.6,9.38,9.38,10049,0
2011-07-27,9.36,9.75,9.31,9.5,16734,0
2011-07-28,9.75,10,9.56,9.83,1850,0
2011-07-29,9.79,9.9,9.5,9.7,21716,0
2011-08-01,9.71,9.9,9.66,9.88,7127,0
2011-08-02,9.95,10,9.71,9.72,6100,0
2011-08-03,9.62,9.86,9.52,9.79,7553,0
2011-08-04,9.46,9.58,9.4,9.48,5936,0
2011-08-05,9.34,9.62,9.33,9.33,1313,0
2011-08-08,9.36,9.74,9.31,9.31,9432,0
2011-08-09,9.23,9.82,9.03,9.69,7574,0
2011-08-10,9.19,9.8,9.15,9.55,3839,0
2011-08-11,9.12,9.76,9.12,9.58,5781,0
2011-08-12,9.21,9.84,9.21,9.83,4900,0
2011-08-15,9.52,9.99,9.35,9.93,5872,0
2011-08-16,9.61,9.99,9.39,9.99,5796,0
2011-08-17,9.49,10.27,9.49,10.04,7861,0
2011-08-18,9.85,10.12,9.84,10.12,1526,0
2011-08-19,10.07,10.27,9.47,10.09,3871,0
2011-08-22,10.19,10.19,9.9,10.17,1867,0
2011-08-23,10.17,10.4,10.17,10.4,2871,0
2011-08-24,10.44,10.59,10.36,10.56,1100,0
2011-08-25,10.61,10.65,10.03,10.58,3580,0
2011-08-26,10.52,10.52,10.03,10.41,918,0
2011-08-29,10.52,10.74,10.52,10.56,2721,0
2011-08-31,10.38,11.5,10.38,10.75,2118,0
2011-09-01,10.69,10.96,10.45,10.55,3516,0
2011-09-02,10.52,10.96,10.52,10.58,3900,0
2011-09-06,10.6,10.77,10.45,10.55,5504,0
2011-09-07,10.73,11.2,10.59,10.8,6508,0
2011-09-08,10.61,11.09,10.37,10.82,6100,0
2011-09-09,10.54,10.9,10.46,10.75,10765,0
2011-09-12,10.41,10.99,10.31,10.89,7100,0
2011-09-13,10.72,10.86,10.49,10.86,5888,0
2011-09-14,10.84,11.29,10.76,11.29,789,0
2011-09-15,10.84,11.04,10.7,10.96,5388,0
2011-09-16,10.97,11,10.71,10.78,5904,0
2011-09-19,10.81,10.81,10.49,10.61,601,0
2011-09-20,10.53,10.95,10.52,10.73,3386,0
2011-09-21,10.77,10.77,10.49,10.77,2228,0
2011-09-22,10.42,10.62,10.17,10.4,12437,0
2011-09-23,10.39,10.39,10.07,10.07,400,0
2011-09-26,10.03,10.59,10.03,10.21,2244,0
2011-09-27,10.2,10.2,10.01,10.01,3623,0
2011-09-29,10.02,10.02,9.55,9.62,14301,0
2011-09-30,9.27,10.09,9.27,9.98,1300,0
2011-10-03,10.06,10.06,9.77,10.02,1129,0
2011-10-04,9.98,10,9.75,9.99,4138,0
2011-10-05,9.97,9.97,9.76,9.89,1310,0
2011-10-06,10.24,10.24,9.77,10.14,2564,0
2011-10-07,10.19,10.19,9.81,10.01,1939,0
2011-10-10,10,10,9.84,9.96,475,0
2011-10-11,9.92,10.51,9.92,10.51,5792,0
2011-10-12,10.28,10.66,10.28,10.66,2909,0
2011-10-13,10.54,10.85,10.09,10.69,8997,0
2011-10-14,10.85,10.85,10.12,10.63,6026,0
2011-10-17,10.19,10.82,10.19,10.6,3606,0
2011-10-18,9.92,10.49,9.92,10.32,5200,0
2011-10-19,10.43,10.73,10.07,10.4,3500,0
2011-10-20,10.33,10.42,10.08,10.35,3966,0
2011-10-21,10.1,10.3,10.1,10.3,300,0
2011-10-24,10.3,10.3,10.27,10.29,592,0
2011-10-25,10.3,10.82,10.3,10.35,7194,0
2011-10-26,10.15,10.5,10.15,10.3,3280,0
2011-10-27,10.35,10.76,10.35,10.71,7924,0
2011-10-28,10.66,10.66,10.17,10.43,4685,0
2011-10-31,10.29,10.7,10.02,10.18,101750,0
2011-11-01,10.15,10.39,10.05,10.3,7718,0
2011-11-02,10.17,10.4,10.16,10.4,2903,0
2011-11-03,10.38,10.4,10.13,10.22,3039,0
2011-11-04,10.65,10.65,10.12,10.18,6461,0
2011-11-07,10.21,10.21,10.02,10.02,1688,0
2011-11-08,10.04,10.48,9.94,10.48,3072,0
2011-11-09,9.97,10.47,9.97,10,800,0
2011-11-10,10.18,10.43,9.8,9.81,139155,0
2011-11-11,10,10.4,9.92,10.27,10300,0
2011-11-14,10.29,10.29,9.56,9.78,27443,0
2011-11-15,9.63,9.75,9.44,9.49,17420,0
2011-11-16,10.04,10.04,10.04,10.04,293,0
2011-11-17,9.85,10,9.64,9.68,1335,0
2011-11-18,9.46,9.5,9.44,9.5,4593,0
2011-11-21,9.44,9.64,9.27,9.34,5782,0
2011-11-22,10.02,10.02,9.4,9.64,6763,0
2011-11-23,9.45,9.94,9.25,9.41,5775,0
2011-11-25,9.6,9.98,9.56,9.71,9253,0
2011-11-28,9.84,9.84,9.51,9.7,1648,0
2011-11-29,9.57,9.95,9.57,9.71,3467,0
2011-11-30,9.83,9.99,9.51,9.51,8208,0
2011-12-01,9.71,9.89,9.5,9.8,7564,0
2011-12-02,9.67,9.67,9.4,9.53,500,0
2011-12-05,9.67,9.68,9.36,9.6,1500,0
2011-12-06,9.49,9.63,9.49,9.63,855,0
2011-12-07,9.6,9.6,9.41,9.41,850,0
2011-12-08,9.4,9.61,9.37,9.45,10983,0
2011-12-12,9.44,9.44,9.25,9.29,5901,0
2011-12-13,9.32,9.63,9.3,9.32,1760,0
2011-12-15,9.31,9.53,9.3,9.35,1694,0
2011-12-16,9.36,9.47,9.25,9.4,6297,0
2011-12-19,9.4,9.4,9.25,9.26,3550,0
2011-12-20,9.39,9.69,9.25,9.42,10344,0
2011-12-21,9.41,9.61,9.26,9.39,3095,0
2011-12-22,9.55,9.55,9.25,9.38,8400,0
2011-12-23,9.6,9.62,9.4,9.42,9443,0
2011-12-27,9.4,9.55,9.29,9.45,3700,0
2011-12-28,9.49,9.55,9.36,9.41,5894,0
2011-12-29,9.41,9.55,9.41,9.47,3942,0
2011-12-30,9.41,9.82,9.35,9.5,28352,0
2012-01-03,9.75,9.75,9.54,9.6,6105,0
2012-01-04,9.45,9.8,9.45,9.63,3905,0
2012-01-05,9.46,9.66,9.46,9.66,4115,0
2012-01-06,9.51,9.88,9.5,9.68,1000,0
2012-01-09,9.76,9.76,9.48,9.66,3293,0
2012-01-10,9.65,9.7,9.65,9.7,3158,0
2012-01-11,9.66,9.93,9.55,9.78,3013,0
2012-01-12,9.55,10.47,9.55,10.27,5900,0
2012-01-13,10.41,10.69,10.25,10.6,2200,0
2012-01-17,10.7,10.7,10.11,10.19,580,0
2012-01-18,10.31,10.68,10.13,10.42,900,0
2012-01-19,10.58,10.65,10.42,10.5,600,0
2012-01-20,10.7,10.7,10.62,10.63,650,0
2012-01-23,10.2,10.7,10.15,10.7,1020,0
2012-01-24,10.7,10.7,10.62,10.62,200,0
2012-01-25,10.22,10.68,9.95,10.18,7420,0
2012-01-26,10.2,10.5,10.03,10.34,3401,0
2012-01-27,10.15,10.46,9.9,10.18,5779,0
2012-01-30,10.16,10.54,10.05,10.54,5365,0
2012-01-31,10.49,10.7,10.23,10.7,7054,0
2012-02-01,10.7,10.8,10.51,10.8,7762,0
2012-02-02,10.74,10.74,10.3,10.58,4600,0
2012-02-03,10.59,10.72,10.21,10.59,10209,0
2012-02-06,10.67,10.68,10.5,10.58,500,0
2012-02-07,10.53,10.56,10.43,10.56,500,0
2012-02-08,10.53,10.77,10.15,10.2,5718,0
2012-02-09,10.26,10.85,10.26,10.76,10670,0
2012-02-10,10.85,11,10.53,11,3275,0
2012-02-13,11,11.86,10.95,11.86,7911,0
2012-02-14,11.38,11.8,11.09,11.58,4570,0
2012-02-15,11.57,11.91,11.27,11.91,501,0
2012-02-16,11.5,11.86,11.5,11.85,7003,0
2012-02-17,11.35,11.73,11.35,11.59,1400,0
2012-02-21,11.6,11.94,11.6,11.62,1600,0
2012-02-22,11.67,11.98,11.67,11.7,700,0
2012-02-23,11.6,11.9,11.56,11.6,2925,0
2012-02-24,11.41,11.69,11.41,11.69,250,0
2012-02-27,11.79,11.79,11.58,11.68,900,0
2012-02-28,11.58,11.89,11.58,11.63,1146,0
2012-02-29,11.5,11.57,11.5,11.55,400,0
2012-03-05,11.55,11.79,11.21,11.37,2840,0
2012-03-06,11.43,11.62,11.01,11.09,3336,0
2012-03-07,11,11.4,11,11,5435,0
2012-03-08,11,11.2,10.76,10.97,5163,0
2012-03-09,11.05,11.11,10.86,11,6581,0
2012-03-12,11.03,11.03,10.7,10.8,3921,0
2012-03-13,10.85,10.85,10.35,10.62,8746,0
2012-03-14,10.49,10.49,10.38,10.45,1435,0
2012-03-15,10.83,10.83,10.11,10.31,1487,0
2012-03-16,10.42,10.45,10.2,10.33,3200,0
2012-03-19,10.63,10.79,10.22,10.32,700,0
2012-03-20,10.1,10.31,9.85,10.11,14511,0
2012-03-21,10.51,11.42,10.4,10.85,7114,0
2012-03-22,11.6,11.9,11.27,11.9,23197,0
2012-03-23,11.86,11.9,11.25,11.45,11785,0
2012-03-26,11.89,11.9,11.3,11.66,4800,0
2012-03-27,11.69,12.58,11.69,12.38,15646,0
2012-03-28,11.33,11.53,10.9,11.5,8527,0
2012-03-29,11.26,12,11.1,11.65,2599,0
2012-03-30,11.65,11.65,11.11,11.19,4060,0
2012-04-02,10.45,10.99,10.45,10.65,8597,0
2012-04-03,10.56,10.93,10.56,10.77,1850,0
2012-04-04,11.07,11.25,10.52,11.07,1400,0
2012-04-05,10.89,11.19,10.6,10.77,1388,0
2012-04-09,10.51,10.77,10.31,10.59,880,0
2012-04-10,10.4,10.4,9.8,10.01,2147,0
2012-04-11,10.18,10.18,10.12,10.12,355,0
2012-04-12,10.06,10.38,10.06,10.3,316,0
2012-04-13,10.4,11.47,10.15,11.47,12455,0
2012-04-16,11.3,11.37,10.81,11.22,1460,0
2012-04-17,11.39,11.39,11.39,11.39,100,0
2012-04-18,10.96,11.25,10.91,11.16,2600,0
2012-04-19,11.37,11.37,10.44,10.59,8098,0
2012-04-20,10.7,11,10.5,10.64,4531,0
2012-04-23,10.53,10.99,10.53,10.69,2133,0
2012-04-24,10.84,10.84,10.84,10.84,300,0
2012-04-25,10.8,11,10.61,11,5754,0
2012-04-26,10.97,10.99,10.7,10.79,400,0
2012-04-30,10.85,10.85,10.5,10.67,4300,0
2012-05-01,10.72,10.72,10.57,10.66,653,0
2012-05-02,10.99,11.33,10.65,10.65,1584,0
2012-05-03,10.74,10.74,10.74,10.74,299,0
2012-05-04,10.8,10.8,10.56,10.58,700,0
2012-05-07,10.7,11.35,10.61,10.96,880,0
2012-05-08,10.51,10.51,10.51,10.51,100,0
2012-05-09,10.55,11.38,10.55,11.15,13317,0
2012-05-10,11.29,11.29,11.1,11.28,900,0
2012-05-11,11.31,11.39,10.76,11.39,1310,0
2012-05-14,10.7,11.37,10.45,11.11,4650,0
2012-05-15,10.58,11.45,10.58,10.72,5900,0
2012-05-16,10.83,11.1,10.83,11.09,3280,0
2012-05-17,11.05,11.3,11.05,11.3,3352,0
2012-05-18,11.43,11.59,10.8,10.88,7801,0
2012-05-21,10.98,11.24,10.5,11.2,6654,0
2012-05-22,11.2,11.75,10.63,11.09,6635,0
2012-05-23,11.31,11.38,10.91,11.1,4403,0
2012-05-24,11.12,11.12,10.68,11.09,2990,0
2012-05-25,11.09,11.37,11.09,11.37,700,0
2012-05-29,11.34,11.44,11.34,11.44,400,0
2012-05-30,11.44,11.44,11.14,11.22,500,0
2012-05-31,11.03,11.5,11,11.38,5170,0
2012-06-01,10.7,11.17,10.62,10.96,5044,0
2012-06-04,11.03,11.03,9.66,10.16,87486,0
2012-06-05,10.16,10.27,9.65,9.94,11816,0
2012-06-06,10.02,10.67,9.7,10.12,23152,0
2012-06-07,9.91,10.24,9.9,9.9,1800,0
2012-06-08,9.92,9.97,9.81,9.97,2700,0
2012-06-11,9.82,10.85,9.69,9.69,3832,0
2012-06-12,9.94,10.67,9.84,9.88,2900,0
2012-06-13,9.91,10.2,9.56,9.9,18691,0
2012-06-14,9.9,10.18,9.76,10.14,2797,0
2012-06-15,10.05,10.25,9.61,9.83,4532,0
2012-06-18,10,10,9.65,9.98,6961,0
2012-06-19,10.06,10.25,9.85,10.25,6098,0
2012-06-21,10.14,10.14,9.96,9.96,1004,0
2012-06-22,9.85,9.85,9.85,9.85,198,0
2012-06-25,10.13,10.13,9.55,9.65,2226,0
2012-06-26,9.67,9.92,9.67,9.71,1600,0
2012-06-27,9.55,9.77,9.55,9.67,1000,0
2012-06-28,9.32,10.19,9.32,9.9,6237,0
2012-06-29,10.08,10.18,9.65,9.65,3165,0
2012-07-02,9.94,10.18,9.42,9.72,3417,0
2012-07-03,9.53,9.9,9.53,9.86,4288,0
2012-07-05,9.89,9.89,9.8,9.8,200,0
2012-07-09,9.55,10.14,9.52,9.63,1618,0
2012-07-10,9.74,9.95,9.7,9.72,15325,0
2012-07-16,9.6,9.69,9.6,9.69,300,0
2012-07-17,9.8,9.8,9.8,9.8,500,0
2012-07-18,9.9,9.9,9.75,9.87,1198,0
2012-07-20,9.695,9.97,9.695,9.97,952,0
2012-07-23,9.81,9.99,9.64,9.72,1651,0
2012-07-24,9.9,9.94,9.87,9.87,491,0
2012-07-25,9.74,9.74,9.74,9.74,100,0
2012-07-26,9.97,10,9.96,9.99,4372,0
2012-07-27,9.75,9.75,9.275,9.75,3100,0
2012-07-30,9.54,9.54,9.35,9.35,1460,0
2012-07-31,9.29,9.93,9.29,9.35,1903,0
2012-08-01,9.56,9.71,9.35,9.48,8699,0
2012-08-02,9.57,9.59,9.5,9.58,5376,0
2012-08-03,9.59,9.85,9.59,9.7,2323,0
2012-08-06,9.78,9.83,9.64,9.64,724,0
2012-08-07,9.52,9.84,9.45,9.5,8890,0
2012-08-08,9.44,9.51,9.35,9.35,2159,0
2012-08-09,9.41,9.71,9.25,9.525,12112,0
2012-08-10,9.35,9.59,9.28,9.57,4000,0
2012-08-14,9.43,9.59,9.16,9.35,47040,0
2012-08-15,9.26,9.3,9.01,9.23,5100,0
2012-08-16,9.4399,9.4399,8.95,9.03,6000,0
2012-08-17,9.1,9.39,9.1,9.32,2400,0
2012-08-20,9.25,9.25,9.06,9.24,1500,0
2012-08-21,9.16,9.26,9.11,9.11,3881,0
2012-08-22,9.11,9.25,9.11,9.25,12734,0
2012-08-23,9.2,9.29,9.2,9.29,637,0
2012-08-24,9.25,9.25,9.23,9.25,3149,0
2012-08-27,9.11,9.29,9.11,9.29,7100,0
2012-08-28,9.3,9.46,9.25,9.46,31844,0
2012-08-31,9.2,9.4,9.2,9.24,4627,0
2012-09-04,9.49,9.49,9.49,9.49,973,0
2012-09-05,9.35,9.35,9.27,9.27,354,0
2012-09-06,9.06,9.25,9.06,9.22,700,0
2012-09-07,9.45,9.47,9.45,9.47,837,0
2012-09-10,9.46,9.48,9.4599,9.48,5190,0
2012-09-11,9.6,9.66,9.3101,9.3101,2700,0
2012-09-12,9.41,9.67,9.41,9.65,6992,0
2012-09-13,9.6,9.95,9.6,9.8,10549,0
2012-09-14,9.94,9.95,9.515,9.88,13671,0
2012-09-17,9.99,10,9.87,9.87,3700,0
2012-09-18,9.66,9.98,9.66,9.85,1694,0
2012-09-19,9.77,9.86,9.6,9.75,6775,0
2012-09-21,9.72,9.995,9.57,9.96,2548,0
2012-09-24,9.97,9.97,9.85,9.85,988,0
2012-09-25,9.87,9.87,9.67,9.68,1643,0
2012-09-26,9.73,9.73,9.55,9.55,600,0
2012-09-27,9.72,9.72,9.67,9.67,700,0
2012-09-28,9.61,10,9.6,9.965,2160,0
2012-10-01,9.76,9.8,9.71,9.71,15718,0
2012-10-02,9.71,9.85,9.63,9.63,1666,0
2012-10-04,9.66,9.84,9.66,9.71,1473,0
2012-10-05,9.79,9.79,9.73,9.73,357,0
2012-10-08,9.61,9.62,9.56,9.62,300,0
2012-10-09,9.61,9.75,9.61,9.75,335,0
2012-10-12,9.8,9.8,9.73,9.73,200,0
2012-10-15,9.75,9.77,9.65,9.76,3118,0
2012-10-16,9.96,10,9.6,9.62,7058,0
2012-10-17,9.63,9.63,9.5,9.58,2900,0
2012-10-19,9.4601,9.62,9.4601,9.59,1426,0
2012-10-22,9.5,9.5,9.5,9.5,290,0
2012-10-23,9.68,9.68,9.48,9.48,2300,0
2012-10-24,9.46,9.51,9.2,9.51,2620,0
2012-10-25,9.48,9.48,9.22,9.22,502,0
2012-10-26,9.28,9.45,9.28,9.45,200,0
2012-10-31,9.95,10,9.61,9.81,2300,0
2012-11-01,9.68,9.8,9.56,9.78,3959,0
2012-11-02,9.61,9.82,9.61,9.71,2600,0
2012-11-05,9.82,9.82,9.68,9.7,1800,0
2012-11-06,9.59,9.73,9.55,9.6,5599,0
2012-11-07,9.59,9.59,9.05,9.2,9232,0
2012-11-08,9.2,9.2,9.2,9.2,100,0
2012-11-12,9.39,9.39,9.27,9.27,2000,0
2012-11-14,9.32,9.57,9.32,9.57,200,0
2012-11-15,9.6,9.6,9.3,9.3,1598,0
2012-11-19,9.4,9.64,9.35,9.35,8728,0
2012-11-21,9.32,9.32,9.2,9.29,2964,0
2012-11-23,9.56,9.56,9,9.05,400,0
2012-11-26,9.17,9.18,8.9,8.95,3588,0
2012-11-27,9.01,9.1,9.01,9.08,2424,0
2012-11-28,9.21,9.22,9.14,9.14,400,0
2012-11-29,9.15,9.25,9.15,9.25,1200,0
2012-11-30,9.19,9.29,9.19,9.29,1371,0
2012-12-03,9.26,9.34,9.25,9.3,18588,0
2012-12-04,9.01,9.32,9.01,9.08,1700,0
2012-12-05,9.19,9.31,9.0201,9.11,5238,0
2012-12-07,9.49,10.3,9.49,10.2,17917,0
2012-12-10,10.31,10.82,10.31,10.7,12764,0
2012-12-11,10.75,10.89,10.75,10.78,5415,0
2012-12-12,10.78,10.87,10.77,10.79,1000,0
2012-12-13,10.33,10.33,9.7,9.86,4206,0
2012-12-17,10.82,10.82,9.71,10.42,1402,0
2012-12-18,10.27,10.4,9.65,10.04,17530,0
2012-12-20,9.86,9.86,9.85,9.85,225,0
2012-12-21,9.8,9.98,8.81,9.86,4883,0
2012-12-26,9.33,9.66,9.29,9.56,529,0
2012-12-27,9.902,9.902,9.85,9.85,204,0
2012-12-28,9.82,9.85,9.8,9.8,6603,0
2012-12-31,9.27,10.23,9.27,10.23,5924,0
2013-01-02,9.89,10,9.66,9.89,2629,0
2013-01-03,9.3101,9.818,9.3101,9.63,1317,0
2013-01-04,9.61,9.93,9.61,9.93,400,0
2013-01-07,9.95,10.2,9.63,9.91,10259,0
2013-01-08,10.05,10.05,9.92,9.92,5882,0
2013-01-09,9.95,10.4,9.65,10.18,600,0
2013-01-10,9.76,9.95,9.76,9.95,200,0
2013-01-11,9.97,10.5,9.51,10.045,2915,0
2013-01-15,10,10.008,10,10.008,1300,0
2013-01-16,9.99,10,9.981,10,700,0
2013-01-17,10,10.15,9.95,9.95,4600,0
2013-01-18,10.065,10.065,10.065,10.065,400,0
2013-01-22,10.01,10.42,10,10,2600,0
2013-01-23,10.04,10.04,9.75,9.75,4402,0
2013-01-24,9.8,10,9.8,9.89,1000,0
2013-01-25,9.89,9.89,9.89,9.89,200,0
2013-01-28,9.99,9.99,9.47,9.47,7252,0
2013-01-29,9.75,9.75,9.42,9.49,920,0
2013-01-30,9.45,9.54,9.3,9.3,1816,0
2013-01-31,9.44,9.52,9.32,9.52,2192,0
2013-02-01,10.38,10.38,9.51,9.51,1106,0
2013-02-04,9.75,9.75,9.64,9.64,699,0
2013-02-05,9.68,9.68,9.68,9.68,100,0
2013-02-08,9.9,9.91,9.8,9.8,735,0
2013-02-11,9.9,9.9,9.9,9.9,914,0
2013-02-12,9.91,10.39,9.91,10.25,3897,0
2013-02-13,10.01,10.29,9.9,10,83326,0
2013-02-14,10.24,10.24,10.2,10.2,200,0
2013-02-15,10.17,10.45,10.125,10.125,2300,0
2013-02-19,10.28,10.45,10.15,10.28,10620,0
2013-02-20,10.36,10.5,10.36,10.42,1000,0
2013-02-21,9.92,10.48,9.91,10.48,1575,0
2013-02-22,10.655,10.655,10.57,10.57,1556,0
2013-02-25,10.55,10.87,10.18,10.18,8157,0
2013-02-26,10.25,10.25,10.25,10.25,900,0
2013-02-27,10.78,10.78,10.5,10.78,3875,0
2013-02-28,10.74,10.74,10.1,10.26,1026,0
2013-03-01,10.37,10.5,10.37,10.5,200,0
2013-03-04,10.37,10.53,10.37,10.45,562,0
2013-03-05,10.37,10.4,10.37,10.37,2000,0
2013-03-06,10.6,10.85,10.6,10.8,400,0
2013-03-07,10.84,11,10.5,10.99,3596,0
2013-03-08,10.95,10.97,10.95,10.97,247,0
2013-03-11,11.03,11.29,11.03,11.25,1458,0
2013-03-12,10.722,10.722,10.72,10.72,2230,0
2013-03-13,11.01,11.49,10.63,11.28,5700,0
2013-03-14,11.49,11.49,11.4,11.4,1847,0
2013-03-15,11.47,11.47,10.4,11.43,1732,0
2013-03-18,10.716,11.35,10.716,11.35,1499,0
2013-03-19,11.35,11.35,11.35,11.35,300,0
2013-03-20,10.77,11.02,10.77,11,3200,0
2013-03-21,11.57,11.57,11.57,11.57,436,0
2013-03-22,11,11,10.99,10.99,1686,0
2013-03-25,10.4,10.75,10.4,10.72,1640,0
2013-03-26,10.48,10.5,10.4,10.44,4295,0
2013-03-28,10.55,11,10.55,11,200,0
2013-04-01,10.88,10.88,10.88,10.88,100,0
2013-04-03,10.52,10.6,10.52,10.6,200,0
2013-04-08,11,11.52,10.89,11.52,722,0
2013-04-09,11.37,11.37,11.37,11.37,550,0
2013-04-10,11.21,11.29,11.21,11.25,1465,0
2013-04-11,11.28,11.28,11.28,11.28,200,0
2013-04-12,10.43,10.43,10.43,10.43,1200,0
2013-04-15,10.5,10.9,10.5,10.9,1203,0
2013-04-17,11.05,11.05,10.8,10.8,600,0
2013-04-18,11.25,11.25,11.25,11.25,100,0
2013-04-22,10.88,11.62,10.85,11.45,2150,0
2013-04-23,11.49,11.55,11.23,11.23,1100,0
2013-04-24,11.03,11.35,10.85,10.87,1247,0
2013-04-25,10.9,10.9,8.85,10.25,13861,0
2013-04-26,10.12,10.17,10.12,10.17,201,0
2013-04-29,10.17,10.45,10.17,10.45,800,0
2013-04-30,10.45,10.45,10.08,10.44,14897,0
2013-05-01,10.41,10.41,10.41,10.41,300,0
2013-05-03,10.298,10.7,10.298,10.7,3150,0
2013-05-06,10.6,10.6,10.6,10.6,150,0
2013-05-07,10.6,10.7,10.6,10.7,3018,0
2013-05-08,10.59,10.85,10.59,10.85,3292,0
2013-05-09,10.83,11.05,10.7,10.7,2100,0
2013-05-10,10.8,11.74,10.59,10.79,25390,0
2013-05-13,10.95,11.01,10.69,11.01,2707,0
2013-05-14,11.07,11.57,10.8,11.22,7678,0
2013-05-16,11.11,11.35,10.95,10.95,600,0
2013-05-17,11,11,10.87,10.87,689,0
2013-05-20,10.65,10.65,10.5,10.6,719,0
2013-05-21,10.59,10.59,10.59,10.59,101,0
2013-05-22,11.1,11.1,11.1,11.1,100,0
2013-05-23,11.23,11.23,10.9,11.03,782,0
2013-05-24,10.95,10.95,10,10.76,1003,0
2013-05-28,10.76,11.11,10.7,11.11,3414,0
2013-05-29,11.09,11.15,10.7,11.15,1700,0
2013-05-30,10.8,11.14,10.35,11.07,953,0
2013-05-31,10.84,11.12,10.55,10.55,14301,0
2013-06-03,10.61,10.63,10.5,10.55,8627,0
2013-06-04,10.51,10.68,10.51,10.68,6000,0
2013-06-05,10.62,10.62,10.4,10.5,4956,0
2013-06-06,10.4,10.735,10.4,10.68,4958,0
2013-06-07,10.58,10.58,10.5,10.51,5534,0
2013-06-10,10.72,10.72,10.64,10.64,250,0
2013-06-11,10.52,10.59,10.52,10.59,300,0
2013-06-13,10.28,10.96,10.28,10.96,200,0
2013-06-14,10.83,10.83,10.31,10.74,600,0
2013-06-17,9.71,10.78,9.71,10.78,2698,0
2013-06-18,10.48,10.86,10.48,10.86,400,0
2013-06-19,10.48,10.48,10.48,10.48,100,0
2013-06-21,10.76,10.97,10.76,10.97,821,0
2013-06-24,10.83,10.99,10.83,10.9,825,0
2013-06-25,10.95,10.95,10.25,10.25,2661,0
2013-06-26,10.3,10.5,10.3,10.36,1027,0
2013-06-27,10.37,10.68,9.8,10.13,5779,0
2013-06-28,10.17,10.25,10.17,10.25,4100,0
2013-07-01,10.25,10.61,10.22,10.58,2643,0
2013-07-02,10.11,10.44,10.11,10.44,400,0
2013-07-03,10.02,10.02,10.02,10.02,100,0
2013-07-05,10.1,10.26,10.1,10.26,1603,0
2013-07-08,10.45,10.45,10.15,10.15,1109,0
2013-07-09,10.54,10.72,10.24,10.26,800,0
2013-07-10,10.75,10.83,10.75,10.83,200,0
2013-07-11,10.81,10.81,10.5,10.5,815,0
2013-07-12,10.26,10.8,10.26,10.8,600,0
2013-07-15,10.9,10.9,10.9,10.9,200,0
2013-07-16,10.78,10.92,10.57,10.57,500,0
2013-07-17,10.57,10.57,10.57,10.57,200,0
2013-07-18,10.86,10.86,10.86,10.86,100,0
2013-07-19,10.91,10.92,10.32,10.85,3373,0
2013-07-22,10.76,10.79,10.63,10.72,2007,0
2013-07-23,10.85,10.85,10.85,10.85,100,0
2013-07-25,10,10.8,10,10.73,2100,0
2013-07-26,10.75,11.48,10.68,11.3,94012,0
2013-07-29,11.63,12.56,11.58,12.07,36835,0
2013-07-30,12.09,12.7,11.7,11.88,12280,0
2013-07-31,11.83,12.21,11.82,11.98,6450,0
2013-08-01,11.91,12,11.7,11.967,17418,0
2013-08-02,11.83,11.831,11.83,11.83,1370,0
2013-08-05,11.98,11.98,11.72,11.72,1314,0
2013-08-06,11.31,11.78,11.3,11.78,27927,0
2013-08-07,11.4,11.92,11.4,11.51,2208,0
2013-08-08,11.48,12.118,11.48,11.97,950,0
2013-08-09,12,12,11.263,11.88,815,0
2013-08-12,11.63,11.63,11.46,11.56,3555,0
2013-08-13,11.55,11.84,11.32,11.48,1251,0
2013-08-14,11.8,12.15,11.74,12.01,47203,0
2013-08-15,12.01,12.1,11.79,12.02,9900,0
2013-08-16,11.86,12.189,11.86,12.07,1447,0
2013-08-19,12.1,12.1,11.76,11.95,4457,0
2013-08-20,11.99,12.16,11.9,12.14,4567,0
2013-08-21,12.12,12.15,11.9,12.1,13046,0
2013-08-22,12.22,13.27,12.22,12.75,49309,0
2013-08-23,13.25,13.25,12.522,12.72,4685,0
2013-08-26,12.84,13.09,12.72,12.93,24486,0
2013-08-27,13.09,13.96,12.96,13.14,32602,0
2013-08-28,13.2,13.5,13.17,13.34,10464,0
2013-08-29,13.5,13.5,13.05,13.11,15875,0
2013-08-30,13.61,13.85,13.61,13.69,5748,0
2013-09-03,13.75,13.85,13.7,13.84,21104,0
2013-09-04,13.84,14.14,13.83,13.96,18336,0
2013-09-05,13.9,14.15,13.9,13.93,3718,0
2013-09-06,13.91,14.15,13.528,14,7976,0
2013-09-09,14.13,14.15,13.58,14.14,15956,0
2013-09-10,14.1,14.18,13.93,14.18,21299,0
2013-09-11,14.15,14.17,13.95,14.15,16923,0
2013-09-12,14.2,14.25,14.15,14.25,21275,0
2013-09-13,14.45,14.45,14.23,14.32,4873,0
2013-09-16,14.34,14.5,14.34,14.43,17571,0
2013-09-17,14.49,14.65,14.45,14.54,25476,0
2013-09-18,14.83,14.95,14.7,14.9,43994,0
2013-09-19,15,15.5,15,15.48,52413,0
2013-09-20,15.55,16.14,15.51,16.14,65171,0
2013-09-23,16.19,16.34,16.179,16.34,40752,0
2013-09-24,16.44,16.55,16.02,16.54,25800,0
2013-09-25,16.59,17.37,16.56,17.07,108800,0
2013-09-26,17.38,17.82,17.2,17.35,31942,0
2013-09-27,17.45,17.5,17.3,17.3,12000,0
2013-09-30,17.31,17.49,17.22,17.49,18700,0
2013-10-01,17.5,17.5,17.07,17.27,33300,0
2013-10-02,17.03,17.42,16.81,17.38,24900,0
2013-10-03,17.5,17.5,17.01,17.42,18200,0
2013-10-04,17.45,17.45,17.03,17.39,16197,0
2013-10-07,17.21,17.45,17.21,17.36,14200,0
2013-10-08,17.35,17.45,17.14,17.45,26700,0
2013-10-09,17.43,17.45,17.04,17.27,18600,0
2013-10-10,17.25,17.27,17.03,17.27,10800,0
2013-10-11,17.22,17.87,17.11,17.28,63700,0
2013-10-14,17.19,17.45,16.49,16.79,45300,0
2013-10-15,16.8,17.22,15.59,16.31,46200,0
2013-10-16,16.45,17,16.42,16.9,38100,0
2013-10-17,16.85,17.19,16.84,17.19,19564,0
2013-10-18,17.19,17.25,17.13,17.23,13600,0
2013-10-21,17.11,17.25,16.85,17,22900,0
2013-10-22,17.1,17.25,16.62,16.87,13500,0
2013-10-23,16.76,17.09,16.03,16.51,21000,0
2013-10-24,16.86,17.1,16.66,17,45600,0
2013-10-25,17,17.4,16.6,17.2,45900,0
2013-10-28,17.22,17.35,17.08,17.2,25800,0
2013-10-29,17.28,17.35,17.05,17.12,9800,0
2013-10-30,17.1,17.4,17.05,17.09,9700,0
2013-10-31,17.2,17.4,16.91,17.4,10890,0
2013-11-01,17.38,17.46,17.25,17.46,16800,0
2013-11-04,17.45,17.46,17.35,17.45,15600,0
2013-11-05,17.45,17.46,17.35,17.46,9100,0
2013-11-06,17.45,18.25,17.43,17.92,33491,0
2013-11-07,18,18,17.16,17.95,21000,0
2013-11-08,17.81,18,17.65,17.92,4711,0
2013-11-11,18,18.25,17.65,18.12,42700,0
2013-11-12,18.18,18.3,17.99,18.09,14500,0
2013-11-13,18.15,18.7,16.01,18.7,7400,0
2013-11-14,18.25,18.92,17.6,18.01,19100,0
2013-11-15,18.09,18.21,17.75,18.17,12625,0
2013-11-18,18.21,18.25,16.72,16.85,42600,0
2013-11-19,16.77,17.79,16.77,17.46,8700,0
2013-11-20,17.35,17.96,17.2,17.72,7400,0
2013-11-21,18.17,18.19,17.51,18.12,14729,0
2013-11-22,18.25,18.6,18.24,18.48,44800,0
2013-11-25,18.67,18.75,18.52,18.62,41141,0
2013-11-26,18.66,18.73,18.6,18.73,15000,0
2013-11-27,18.46,18.75,17.09,18.75,17760,0
2013-11-29,18.73,18.75,18.6,18.61,4452,0
2013-12-02,18.59,20,18.08,19.98,21961,0
2013-12-03,19.98,20.25,19.93,20.08,36700,0
2013-12-04,20.02,20.39,20,20.25,23000,0
2013-12-05,20.2,20.5,20.19,20.29,26900,0
2013-12-06,20.4,20.99,20.2,20.88,103194,0
2013-12-09,20.94,20.94,20.5,20.77,15000,0
2013-12-10,20.79,20.92,20.6,20.78,16208,0
2013-12-11,20.56,20.9,20.55,20.63,6627,0
2013-12-12,20.57,20.91,20.53,20.53,5500,0
2013-12-13,20.56,20.89,20.46,20.7,3800,0
2013-12-16,20.75,20.9,20.52,20.66,4200,0
2013-12-17,20.56,20.84,20.54,20.7,7100,0
2013-12-18,20.68,20.68,20.25,20.48,20500,0
2013-12-19,20.5,20.605,20.25,20.38,9247,0
2013-12-20,20.26,20.7,20.26,20.7,20200,0
2013-12-23,20.66,20.84,20.47,20.73,24000,0
2013-12-24,20.48,20.82,20.48,20.7,4347,0
2013-12-26,20.83,20.83,20.76,20.76,800,0
2013-12-27,20.84,20.84,20.75,20.79,1500,0
2013-12-30,20.78,20.86,20.41,20.86,11000,0
2013-12-31,20.5,20.72,20.25,20.72,14700,0
2014-01-02,20.65,21,20,20.75,9589,0
2014-01-03,20.68,20.81,20.5,20.75,11652,0
2014-01-06,20.55,20.85,19.93,20.85,54521,0
2014-01-07,20.83,20.85,20.6,20.85,23800,0
2014-01-08,20.68,20.74,20.26,20.26,10200,0
2014-01-09,20.49,20.74,20.49,20.59,3710,0
2014-01-10,20.71,20.85,20.71,20.85,5135,0
2014-01-13,20.85,20.85,20.49,20.74,7800,0
2014-01-14,20.66,20.69,20.27,20.35,18228,0
2014-01-15,20.27,20.4,20.17,20.4,23700,0
2014-01-16,20.3,20.3,19.95,20.1,31700,0
2014-01-17,20.14,20.25,19.97,19.97,11000,0
2014-01-21,20,20.19,19.84,19.95,32718,0
2014-01-22,20,20,19.89,19.94,5000,0
2014-01-23,19.95,20.5,19.86,20,48300,0
2014-01-24,19.96,20.2,19.75,19.86,24600,0
2014-01-27,19.88,19.88,18.24,18.56,45500,0
2014-01-28,18.69,20.35,18.69,19.97,15700,0
2014-01-29,19.99,20.58,19.6,19.76,30238,0
2014-01-30,19.87,20.95,19.82,20.01,21300,0
2014-01-31,19.83,19.98,19.71,19.8,9400,0
2014-02-03,19.66,19.7,18.86,18.87,24517,0
2014-02-04,19.5,20.67,19.11,19.9,10692,0
2014-02-05,19.99,20.14,19.57,19.85,13322,0
2014-02-06,19.78,19.78,18.93,19.17,13154,0
2014-02-07,19,19.75,18.401,18.55,12753,0
2014-02-10,18.71,19,18.02,18.26,20825,0
2014-02-11,18.38,18.4,17.83,18.04,40328,0
2014-02-12,17.94,19.43,17.94,19.4,31294,0
2014-02-13,19.13,20.46,18.33,19.78,22814,0
2014-02-14,19.35,19.7,18.99,19.55,14495,0
2014-02-18,19.55,19.9,19.3,19.73,13581,0
2014-02-19,19.52,19.65,19.27,19.43,5210,0
2014-02-20,19.32,19.6,19.32,19.41,2833,0
2014-02-21,19.45,19.45,19.32,19.32,6545,0
2014-02-24,19.31,19.31,18.5,19.15,25690,0
2014-02-25,18.51,18.795,18.51,18.74,3816,0
2014-02-26,18.25,18.84,18.25,18.42,21034,0
2014-02-27,18.5,19.19,18.5,19.09,4386,0
2014-02-28,18.23,19,18.15,18.18,12383,0
2014-03-03,18.39,18.5,18.2,18.5,14200,0
2014-03-04,18.5,19.06,18.499,19.05,26440,0
2014-03-05,19.189,19.8,19.006,19.75,27040,0
2014-03-06,19.7,20.42,19.7,20.27,16733,0
2014-03-07,20.31,20.5,20.3,20.35,10458,0
2014-03-10,19.578,22.69,19.578,22.33,27156,0
2014-03-11,22.59,23,22.4,22.66,34793,0
2014-03-12,22.7,22.85,21.95,22.69,19432,0
2014-03-13,21.84,22.76,21.71,22.19,20217,0
2014-03-14,22.05,22.84,22.05,22.23,14449,0
2014-03-17,22.31,22.76,22.294,22.38,22549,0
2014-03-18,22.27,22.5,21.96,22.25,7484,0
2014-03-19,22.27,22.51,22.12,22.13,15898,0
2014-03-20,22.24,22.69,21.77,22.09,10433,0
2014-03-21,22.3,22.75,21.47,22.75,25017,0
2014-03-24,22.6,22.68,21.448,21.78,17208,0
2014-03-25,22.6,22.6,20.13,20.79,15146,0
2014-03-26,20.01,20.69,19.83,20.5,16000,0
2014-03-27,20.31,20.738,19.37,19.75,24208,0
2014-03-28,20.05,20.3,19.12,19.34,8883,0
2014-03-31,19.49,20.105,18.95,19.88,13351,0
2014-04-01,19.68,20.23,19.46,20.22,16678,0
2014-04-02,20.29,20.57,20.04,20.31,12962,0
2014-04-03,20.29,20.43,20.02,20.31,12155,0
2014-04-04,20.45,20.7,19.965,20.17,12231,0
2014-04-07,20.03,20.48,19.72,20.1,21298,0
2014-04-08,20.05,20.2,19.76,20.15,8310,0
2014-04-09,20.27,20.48,19.92,20.29,6629,0
2014-04-10,20.36,20.79,19.74,20.42,11736,0
2014-04-11,20.15,20.43,20.15,20.4,5741,0
2014-04-14,20.45,21.42,20.11,21,12110,0
2014-04-15,21.68,22.09,20.71,21.84,10228,0
2014-04-16,21.9,22.66,21.1,21.36,19989,0
2014-04-17,21.23,22.15,20.145,21.84,28093,0
2014-04-21,22,22.45,21.1,22,14899,0
2014-04-22,21.64,22.69,21.5,22.57,21108,0
2014-04-23,21.22,23.28,21.22,23,19324,0
2014-04-24,22.89,23.5,22.5,23.19,12917,0
2014-04-25,23.24,23.82,22.83,23.82,21576,0
2014-04-28,24.02,25,23.361,24.99,52506,0
2014-04-29,24.86,24.99,24.431,24.73,26515,0
2014-04-30,24.65,24.9,24.39,24.89,10882,0
2014-05-01,24.91,24.95,22.53,24.28,34745,0
2014-05-02,24.45,24.6,23.895,23.95,19988,0
2014-05-05,23.83,24.2,23.45,24.04,20494,0
2014-05-06,24.09,24.44,23.504,23.96,18936,0
2014-05-07,24.09,24.09,23.011,23.44,9606,0
2014-05-08,23.64,23.97,23.28,23.8,13986,0
2014-05-09,23.5,23.8,23.285,23.55,15467,0
2014-05-12,23.89,24.5,23.04,23.98,17224,0
2014-05-13,23.73,24.2,22.82,23.92,14252,0
2014-05-14,24,24.11,23.579,23.95,16299,0
2014-05-15,23.95,24,23.7,23.8,5718,0
2014-05-16,23.87,24,23.71,23.87,6705,0
2014-05-19,23.8,24.15,23.4,23.99,21041,0
2014-05-20,23.65,24.31,23.63,24,16881,0
2014-05-21,24,24.41,23.76,24,39665,0
2014-05-22,24,24.65,23.94,23.99,28061,0
2014-05-23,24,24.24,23.74,23.99,19490,0
2014-05-27,23.82,24.33,23.82,24.04,28108,0
2014-05-28,24,24.03,23.82,23.99,12974,0
2014-05-29,23.99,24.24,23.99,24.2,10044,0
2014-05-30,24.25,27.16,24.25,25.93,33403,0
2014-06-02,25.99,26.36,25.61,25.8,10279,0
2014-06-03,25.57,26.73,25.57,26.1,28644,0
2014-06-04,26.27,26.86,26.2,26.28,18712,0
2014-06-05,27.44,27.44,26.49,26.61,16756,0
2014-06-06,26.98,27.17,26.05,26.31,15711,0
2014-06-09,26.42,26.7,26.19,26.61,17461,0
2014-06-10,26.42,27,26.24,26.77,13400,0
2014-06-11,26.81,27.27,26.665,26.97,35333,0
2014-06-12,26.85,26.98,25.82,26.45,14156,0
2014-06-13,26.57,27.05,26.36,26.45,10806,0
2014-06-16,26.48,27.424,25.54,26.59,23369,0
2014-06-17,26.43,27.33,24.24,26.34,25227,0
2014-06-18,26.52,27.42,26.02,27.16,31340,0
2014-06-19,26.6,27.52,26.52,27.37,22981,0
2014-06-20,27.6,29.008,27.6,28.66,47963,0
2014-06-23,28.977,28.977,27.91,27.91,42817,0
2014-06-24,27.91,28.42,25.41,26.67,38879,0
2014-06-25,26.74,27.83,25.569,27.3,41985,0
2014-06-26,27.17,27.67,26.16,26.93,27034,0
2014-06-27,27.13,27.48,25.895,25.93,479572,0
2014-06-30,26.12,28,26.12,27.96,42424,0
2014-07-01,28.1,29.7,27.66,29.24,38725,0
2014-07-02,29.25,29.4,28.59,28.99,31200,0
2014-07-03,29.15,29.2,28.2,28.85,14594,0
2014-07-07,29,29,28.35,28.8,22935,0
2014-07-08,28.99,29.35,28.73,28.98,16947,0
2014-07-09,29.23,29.5,28.7,29.5,30820,0
2014-07-10,29.5,29.5,27.99,28.04,28628,0
2014-07-11,28.28,29.43,28.07,29.06,30657,0
2014-07-14,29.18,31.85,29.1,31.23,67587,0
2014-07-15,31.7,33.4,31.27,31.7,44227,0
2014-07-16,31.73,32.596,31.73,31.85,37337,0
2014-07-17,31.68,32,31.45,31.65,17768,0
2014-07-18,31.52,32.92,31.52,32.64,18315,0
2014-07-21,32.87,34.09,32.87,33.6,46525,0
2014-07-22,33.97,34.641,33.796,34.43,41144,0
2014-07-23,34.76,34.76,34.03,34.28,50153,0
2014-07-24,34.87,34.87,33.852,34.19,18916,0
2014-07-25,33.74,34.89,33.35,34.35,44575,0
2014-07-28,34.4,34.899,34,34.15,41129,0
2014-07-29,34.44,34.69,34.23,34.42,28901,0
2014-07-30,34.48,36.16,34.48,36.04,44543,0
2014-07-31,36.48,36.48,34.48,34.76,41734,0
2014-08-01,34.53,34.53,33.321,33.7,21095,0
2014-08-04,33.73,36.32,33.7,36.16,55449,0
2014-08-05,36.16,36.2,34.91,35.82,39932,0
2014-08-06,35.59,36.13,35.59,35.86,28232,0
2014-08-07,36.17,36.19,35.6,35.8,18349,0
2014-08-08,35.52,36.08,35.5,35.89,18927,0
2014-08-11,36.25,38.5,35.99,37.68,73308,0
2014-08-12,37.81,38.24,37.74,37.93,41889,0
2014-08-13,38.19,40.189,38,38.88,46224,0
2014-08-14,38.88,39.2,37.84,38.24,32466,0
2014-08-15,38,38,37.45,37.5,34877,0
2014-08-18,37.68,39.27,37.12,37.57,44473,0
2014-08-19,38.2,39.11,37.96,38.4,34186,0
2014-08-20,38.51,38.91,37.42,37.93,19069,0
2014-08-21,38.12,39.21,37.385,37.89,25366,0
2014-08-22,37.88,37.95,37.22,37.85,13139,0
2014-08-25,37.4,38.82,37.14,38.05,24930,0
2014-08-26,38.02,38.31,37.477,38.09,22509,0
2014-08-27,38.32,38.32,37.14,37.75,11232,0
2014-08-28,37.64,37.665,37.04,37.04,11942,0
2014-08-29,37.34,37.34,35.16,36.72,60684,0
2014-09-02,36.37,38.32,36.331,37.25,36189,0
2014-09-03,37.56,37.56,36.55,36.75,13244,0
2014-09-04,36.72,36.81,36.15,36.48,20806,0
2014-09-05,36.46,38.139,36.328,37.77,16397,0
2014-09-08,37.44,38.3,37.02,38,24829,0
2014-09-09,37.84,38.33,37.09,37.16,23979,0
2014-09-10,37.85,38.3,37.062,37.96,17899,0
2014-09-11,37.89,37.95,37.21,37.63,12646,0
2014-09-12,37.52,37.87,36.69,36.7,9439,0
2014-09-15,37.04,37.04,35.22,35.71,24892,0
2014-09-16,35.5,36.21,35.48,35.82,15515,0
2014-09-17,35.93,36.439,34.38,34.99,60107,0
2014-09-18,34.89,35.593,34.4,35.48,22314,0
2014-09-19,35.56,35.56,34.4,34.68,51428,0
2014-09-22,34.39,34.81,33.71,33.71,21702,0
2014-09-23,33.71,34.105,33.291,33.81,31830,0
2014-09-24,33.76,35.49,33.76,34.61,15325,0
2014-09-25,33.8,34.28,31.821,33.92,21904,0
2014-09-26,33.93,35.81,33.17,35.24,16757,0
2014-09-29,32.75,35.53,32.75,34.5,20905,0
2014-09-30,34.67,36.38,33.91,36.25,54289,0
2014-10-01,36,37.505,35.7,36.25,35703,0
2014-10-02,36.79,37.12,36.1,36.85,36124,0
2014-10-03,37.4,38.12,37.142,37.47,22124,0
2014-10-06,37.94,38.98,36.72,36.75,20528,0
2014-10-07,36.71,37.46,36.02,36.46,16475,0
2014-10-08,35.6,37.4,35.35,36.06,34152,0
2014-10-09,37.7,37.7,35,35.1,21792,0
2014-10-10,35.01,39.28,34.47,35.44,32774,0
2014-10-13,35.12,35.15,34.009,34.74,20617,0
2014-10-14,34.5,35.56,34.26,34.64,21593,0
2014-10-15,33.72,35.51,33.71,35.36,22666,0
2014-10-16,34.63,38.874,34.63,38.3,41449,0
2014-10-17,38.94,38.97,37.32,37.64,16880,0
2014-10-20,37.58,38.32,37.11,37.66,20338,0
2014-10-21,37.82,39.15,37.44,38.22,20153,0
2014-10-22,38,38.884,37.68,38.01,30567,0
2014-10-23,38.5,40.41,37.92,39.92,22062,0
2014-10-24,40.14,40.5,38.53,40.2,19371,0
2014-10-27,39.86,40.15,38.9,39.75,16753,0
2014-10-28,40.38,41.233,39.76,40.53,33382,0
2014-10-29,38.242,45.31,38.242,44.83,71299,0
2014-10-30,44.36,44.69,40,43.8,27514,0
2014-10-31,44.68,44.72,42.76,42.98,37969,0
2014-11-03,43.406,44.99,42.511,42.74,19605,0
2014-11-04,43,43.314,42.16,43.08,13729,0
2014-11-05,43.69,43.94,42.3,42.99,21195,0
2014-11-06,43.23,43.75,42.55,43,19191,0
2014-11-07,43.33,43.6,42.18,42.85,20475,0
2014-11-10,42.92,43.8,42.22,43.65,29722,0
2014-11-11,43.95,43.99,42.86,43.06,22667,0
2014-11-12,42.9,43.5,42.497,43.38,16127,0
2014-11-13,42.757,43.9,42.757,43.41,16972,0
2014-11-14,43.18,43.23,41.39,42.65,14514,0
2014-11-17,42.12,43.19,41.91,41.91,13190,0
2014-11-18,41.63,43.27,41.63,43,17836,0
2014-11-19,43.06,43.95,42.45,43.01,39136,0
2014-11-20,42.85,44.923,41.38,44.39,27433,0
2014-11-21,43.8,46.17,42.59,45.22,57642,0
2014-11-24,45.67,46.4,44.45,45.5,29792,0
2014-11-25,46.25,46.25,44.88,45.27,14044,0
2014-11-26,45.8,46.18,44.62,45.54,23722,0
2014-11-28,46,46.19,45.03,45.44,9901,0
2014-12-01,45.65,45.86,43.85,44.58,25271,0
2014-12-02,45.19,48.505,44.77,48.17,77574,0
2014-12-03,48.03,48.98,48.03,48.62,35916,0
2014-12-04,48.7,48.895,48.07,48.3,54908,0
2014-12-05,48.6,49.37,48.228,48.58,51773,0
2014-12-08,48.58,49.36,48.29,49.06,21182,0
2014-12-09,48.86,50,48.56,49.79,25220,0
2014-12-10,49.46,49.71,48.63,48.8,20945,0
2014-12-11,49.28,50.58,49.02,49.99,23228,0
2014-12-12,49.4,50.29,49.25,49.76,17840,0
2014-12-15,49.86,50.05,49.21,49.7,15462,0
2014-12-16,49.27,50,49.01,49.74,19558,0
2014-12-17,49.24,49.99,48.5,49.99,18268,0
2014-12-18,50,50.39,49.56,49.89,36839,0
2014-12-19,49.52,50.08,48.3,48.62,68160,0
2014-12-22,48.99,49.44,48.764,49.27,26866,0
2014-12-23,49.3,49.37,49.06,49.06,30463,0
2014-12-24,49.55,49.91,49.55,49.9,12015,0
2014-12-26,49.92,54.74,49.88,51.87,35563,0
2014-12-29,50.91,52.26,49.25,49.27,31146,0
2014-12-30,50.09,50.12,49.42,49.51,10469,0
2014-12-31,49.11,52.3,49.11,51.84,19076,0
2015-01-02,52.25,53.49,51.34,52.95,30467,0
2015-01-05,52.99,54.12,52.95,53.79,33308,0
2015-01-06,53.99,55.11,50.2,51.83,34236,0
2015-01-07,52.45,53.28,51.48,52.81,24948,0
2015-01-08,53.5,53.5,50.66,51.21,37653,0
2015-01-09,51.69,52.76,51.05,51.75,23347,0
2015-01-12,51.92,53.98,51.65,53.06,38475,0
2015-01-13,53.826,55.93,52.8,54.87,50552,0
2015-01-14,54.8,58.95,52.916,56.29,49758,0
2015-01-15,57.87,58,56.22,56.87,33709,0
2015-01-16,56.379,58.95,56.379,58.68,25305,0
2015-01-20,59.11,60.96,59.078,59.09,74183,0
2015-01-21,59.74,60.23,58.2,58.39,38025,0
2015-01-22,58.4,60.5,58.4,59.85,31814,0
2015-01-23,60.68,61,59.198,60.7,23693,0
2015-01-26,60.53,63.439,59.727,63.09,44755,0
2015-01-27,62.98,63.06,62.36,62.52,19219,0
2015-01-28,62.737,63.7,60.06,61,43566,0
2015-01-29,61.49,61.49,58.33,59.3,27961,0
2015-01-30,59.43,61.13,57.16,57.9,47842,0
2015-02-02,57.51,57.648,52.17,53.22,100844,0
2015-02-03,53.41,56.8,53.27,55.91,51717,0
2015-02-04,55.31,59.65,54.8,56.45,55377,0
2015-02-05,56.66,58.59,56.51,57.21,28184,0
2015-02-06,57.54,57.62,54.56,55.26,35868,0
2015-02-09,53.88,56.94,53.57,56.26,47909,0
2015-02-10,56.95,58.59,56.52,56.66,18997,0
2015-02-11,55.12,57.75,54.94,55.31,28432,0
2015-02-12,54.69,56.49,54.38,56.12,13531,0
2015-02-13,55.64,56.889,55.26,56.07,13569,0
2015-02-17,56.77,56.77,54.62,56.4,12110,0
2015-02-18,55.6,56.31,54.963,55.55,19159,0
2015-02-19,53.74,56.6,53.1,55.8,13138,0
2015-02-20,55.45,56.49,53.58,56.31,13787,0
2015-02-23,56.03,56.59,52.5,53.96,39888,0
2015-02-24,52.5,53.47,50.861,52.75,34564,0
2015-02-25,52.16,52.4,49.77,50.14,54832,0
2015-02-26,50.3,52.72,50.3,52.6,46634,0
2015-02-27,52.57,54,52.3,52.47,21180,0
2015-03-02,52.69,54.64,52.34,52.57,20100,0
2015-03-03,50.55,53.46,50.55,53.21,21700,0
2015-03-04,53,53.35,52.49,52.52,17800,0
2015-03-05,53.45,53.7,52.08,52.22,15000,0
2015-03-06,52.09,52.89,50.94,51.81,17200,0
2015-03-09,52.48,53.19,51.25,52.35,5900,0
2015-03-10,51.42,52.25,50.95,50.95,8900,0
2015-03-11,51.19,53.89,51.19,52.9,23500,0
2015-03-12,52.89,53.92,51.59,53.24,17800,0
2015-03-13,52.9,54.79,52.45,54.29,21800,0
2015-03-16,54.53,55.1,52.14,52.74,27000,0
2015-03-17,52.29,56.55,51.57,55.96,25100,0
2015-03-18,56.37,56.37,53.9,55.5,22400,0
2015-03-19,55.31,57.34,55.15,55.58,17300,0
2015-03-20,56.05,57.92,55.6,57.32,28900,0
2015-03-23,57.43,57.43,55.01,55.09,17400,0
2015-03-24,55.51,56.35,55.51,56.04,9400,0
2015-03-25,55.92,56.2,55.14,55.14,22000,0
2015-03-26,55.09,55.75,53.71,54.15,23000,0
2015-03-27,55.05,55.75,54.2,54.52,25400,0
2015-03-30,55.56,56.03,54.35,55.7,19700,0
2015-03-31,55.68,57.77,54.86,57.27,17486,0
2015-04-01,57.42,58.55,56.95,58.16,29500,0
2015-04-02,58.25,59.56,57.65,58.3,22500,0
2015-04-06,58,59.62,56.73,57.35,28500,0
2015-04-07,57.81,58.77,56.42,57.4,27977,0
2015-04-08,57.82,59.43,57.42,59.41,9900,0
2015-04-09,59.22,59.37,57.36,57.57,10601,0
2015-04-10,58.94,58.94,57.47,57.63,7900,0
2015-04-13,58.28,60,58,59.68,18000,0
2015-04-14,59.17,59.71,58.5,59.15,13600,0
2015-04-15,58.61,59.97,58.61,59.75,12952,0
2015-04-16,59.98,59.98,58.06,58.32,14727,0
2015-04-17,58.4,58.59,56.82,57.42,21800,0
2015-04-20,57.65,61.12,57.65,61.06,26371,0
2015-04-21,61.05,64.42,61,64.16,25144,0
2015-04-22,63.6,64.8,62.76,63.68,40258,0
2015-04-23,63.8,67.61,63.04,66.17,29100,0
2015-04-24,66.61,66.732,63.07,63.57,35396,0
2015-04-27,59.05,64.57,59.05,59.9,30700,0
2015-04-28,59.52,61.14,59.52,59.99,16501,0
2015-04-29,60.08,60.76,57.49,58.9,20400,0
2015-04-30,59.18,61.41,58.25,58.59,18200,0
2015-05-01,58.89,61.58,58.89,61.43,20400,0
2015-05-04,61.66,62.84,58.22,58.55,21200,0
2015-05-05,59.17,59.46,56.11,56.4,29000,0
2015-05-06,57.1,58.04,55.65,56.43,35003,0
2015-05-07,56.46,57.9,54.01,57.65,23899,0
2015-05-08,57.85,59.49,57.85,58.63,13600,0
2015-05-11,58.5,60.03,57.77,59.32,13100,0
2015-05-12,59.31,60.95,57.69,57.71,19626,0
2015-05-13,57.52,61.33,57.52,57.86,13200,0
2015-05-14,58.25,59,57.16,57.69,12300,0
2015-05-15,57.82,59.3,57.24,57.42,10238,0
2015-05-18,57.3,60.382,56,57.1,12916,0
2015-05-19,57.25,59.116,56.8,57.25,17965,0
2015-05-20,56.02,58.56,56.02,57.04,10400,0
2015-05-21,56.49,57.76,56.49,56.59,8600,0
2015-05-22,57.09,58.96,54.85,58.63,31500,0
2015-05-26,58.63,62.35,58.275,61.96,38934,0
2015-05-27,62.29,62.79,61.63,62.46,17400,0
2015-05-28,62.5,62.5,60.65,60.83,15850,0
2015-05-29,61.46,61.59,59.25,60.57,49700,0
2015-06-01,60.57,62.17,59.5,62,15437,0
2015-06-02,61.84,62.31,61,61.6,8974,0
2015-06-03,61.25,62,60.56,60.96,14000,0
2015-06-04,60.28,61.46,60.22,60.32,8100,0
2015-06-05,60.02,61.92,60.02,61.77,17500,0
2015-06-08,61.98,62.28,61.07,61.7,11500,0
2015-06-09,62.02,62.21,61.11,61.11,9284,0
2015-06-10,60.52,61.11,60.24,60.43,13919,0
2015-06-11,60.22,61.22,60.11,61.21,7760,0
2015-06-12,60.8,61.47,60.56,60.85,9100,0
2015-06-15,60.21,60.88,59.39,59.59,13800,0
2015-06-16,59.66,59.66,57.66,58.23,36700,0
2015-06-17,58.1,59.01,57.18,58.23,12900,0
2015-06-18,58.8,59.94,58.19,59,9100,0
2015-06-19,59.45,59.49,55.73,56.2,28700,0
2015-06-22,56.9,57.73,56.6,57.2,27300,0
2015-06-23,56.14,58.43,55.55,57.99,28460,0
2015-06-24,58.04,58.04,55.67,55.68,16700,0
2015-06-25,55.85,57.56,55.29,56.76,40200,0
2015-06-26,56.67,56.7,55.12,56.05,102200,0
2015-06-29,55.45,58.44,55.15,57.53,25500,0
2015-06-30,57.77,58.72,57.35,58.05,148015,0
2015-07-01,58.3,59.41,57.66,59,32100,0
2015-07-02,58.99,59.97,58.25,59.26,20800,0
2015-07-06,59.38,62.16,59.25,60.59,28200,0
2015-07-07,60.2,61.9,58.92,61.31,23100,0
2015-07-08,61.49,61.9,58.7,59.46,17900,0
2015-07-09,59.71,60.76,59.12,59.13,16800,0
2015-07-10,59.83,61.6,58.9,60.76,14300,0
2015-07-13,59.11,61.73,59.11,61.56,11500,0
2015-07-14,61.56,61.87,60.75,60.93,17005,0
2015-07-15,61.4,61.5,59.05,59.58,20322,0
2015-07-16,59.66,60.27,59.46,59.75,13700,0
2015-07-17,59.6,60.11,57.25,57.76,19300,0
2015-07-20,58.09,59.4,57.88,58.7,16100,0
2015-07-21,58.59,59.65,58.03,58.9,14600,0
2015-07-22,58.91,59.95,57.93,59.72,8100,0
2015-07-23,59.56,60.93,57.34,57.6,21400,0
2015-07-24,57.65,59.19,56.86,57.94,13900,0
2015-07-27,57.63,57.89,53.65,54.36,26000,0
2015-07-28,54.4,56.23,53.05,55.72,32400,0
2015-07-29,55.42,58.31,53.98,56.28,12700,0
2015-07-30,55.61,57.96,55,55.37,12300,0
2015-07-31,55.24,55.85,52.43,52.6,27000,0
2015-08-03,51.89,52.97,49.65,50.61,28155,0
2015-08-04,50.28,52.38,49.31,49.9,30400,0
2015-08-05,49.6,53.16,49.55,52.87,43400,0
2015-08-06,52.37,52.37,50.25,50.93,9217,0
2015-08-07,50.58,50.93,49.29,50.15,9000,0
2015-08-10,50.19,50.44,46.45,47.72,25500,0
2015-08-11,47,47.8,46,47.3,20668,0
2015-08-12,46.6,47.99,44.96,47.27,22600,0
2015-08-13,47.73,48.19,46.34,47.04,20400,0
2015-08-14,47.03,47.06,45.33,46.41,10100,0
2015-08-17,45.86,48.96,45.53,48.24,9300,0
2015-08-18,48.49,48.7,46.89,46.89,6800,0
2015-08-19,46.9,48.93,45.29,45.71,9600,0
2015-08-20,45.71,45.71,42.09,42.67,7600,0
2015-08-21,41.92,43.32,37.75,41.39,26200,0
2015-08-24,37.3,42.33,30.33,41.29,25855,0
2015-08-25,42.4,42.4,37.78,39.08,12500,0
2015-08-26,39.71,41.11,39.02,41.11,12900,0
2015-08-27,41.24,41.92,40.57,41.06,15700,0
2015-08-28,40.67,41.2,40.5,40.5,7100,0
2015-08-31,40.71,41.47,37.84,38.63,28100,0
2015-09-01,37.85,38.97,37.07,38.2,9300,0
2015-09-02,38.6,39.5,37.95,38.3,8400,0
2015-09-03,37.91,38.52,37.41,37.62,12100,0
2015-09-04,37.55,38.65,37.03,38.23,18200,0
2015-09-08,38.38,40.88,37.9,40.88,8600,0
2015-09-09,40.49,40.5,39.2,40,16200,0
2015-09-10,39.75,41.85,39.75,41.5,13568,0
2015-09-11,41.5,43.85,40.5,42.21,43500,0
2015-09-14,38.18,44.18,38.18,42.68,10200,0
2015-09-15,43.32,43.32,41.37,42,2300,0
2015-09-16,42,44.47,40.09,44.47,12200,0
2015-09-17,44.02,45.24,43.15,44.79,2928,0
2015-09-18,43.99,45.8,43.99,44.6,9500,0
2015-09-21,44.85,45.1,43.9,44.58,19000,0
2015-09-22,44.38,45.06,42.1,42.85,12000,0
2015-09-23,42.95,42.95,39.7,40.03,9825,0
2015-09-24,39.61,39.61,35.11,35.28,35392,0
2015-09-25,35.46,36.1,35.1,35.11,23100,0
2015-09-28,35.1,35.12,32.82,33.59,26826,0
2015-09-29,34.13,34.83,32.99,34.19,17500,0
2015-09-30,34.26,36.79,32.5,33.05,70600,0
2015-10-01,32.64,34.84,32.39,33.2,28700,0
2015-10-02,33.13,36.54,33.13,33.91,8200,0
2015-10-05,34.33,35.74,34.33,35.48,11618,0
2015-10-06,35.3,36.97,34.11,35.23,15900,0
2015-10-07,35.04,37.46,34.91,35.96,17900,0
2015-10-08,36.28,38.4,35.39,36.46,8700,0
2015-10-09,36.79,37.44,36.5,36.76,28300,0
2015-10-12,36.82,37.4,36.1,37.05,22134,0
2015-10-13,37.48,39,35.92,36.11,38500,0
2015-10-14,36.49,36.75,33.85,33.99,28700,0
2015-10-15,33.97,34.91,33.7,34.9,21800,0
2015-10-16,34.92,36.78,34.74,35.42,20400,0
2015-10-19,35.4,36.415,35.4,36,16289,0
2015-10-20,36.04,38.56,36.04,37.97,12624,0
2015-10-21,38.1,39.97,38.1,39.59,39900,0
2015-10-22,39.6,40.5,37.37,37.78,32300,0
2015-10-23,38.12,45.65,37.9,43.21,38300,0
2015-10-26,43.71,43.71,37.37,37.56,39300,0
2015-10-27,37.5,41.97,37.5,40.51,73300,0
2015-10-28,41.13,42.43,36.35,36.69,55200,0
2015-10-29,37,39.79,36.55,39,34800,0
2015-10-30,38.89,40.31,35.7,35.71,42700,0
2015-11-02,35.75,40.52,35.45,40.35,63108,0
2015-11-03,40.41,40.9,38.1,39.98,42700,0
2015-11-04,40.25,40.25,37.67,38.84,42438,0
2015-11-05,38.95,40.04,36.95,39,48200,0
2015-11-06,38.86,42.58,38.18,41.34,32400,0
2015-11-09,41,41.29,38,39.38,58861,0
2015-11-10,40.49,40.49,38.5,39.92,14700,0
2015-11-11,39.8,39.96,38.1,39.58,22900,0
2015-11-12,38.99,40.52,37.83,39.1,32000,0
2015-11-13,39.09,39.52,38.1,38.53,22200,0
2015-11-16,38.46,40,38.1,38.8,27000,0
2015-11-17,39.11,39.11,36.86,37.17,30300,0
2015-11-18,37.41,37.65,36.4,36.62,56600,0
2015-11-19,37.26,38.26,35.79,36.43,21700,0
2015-11-20,36.64,37.45,35.85,36.16,31000,0
2015-11-23,35.79,36.7,35.03,35.39,33200,0
2015-11-24,35.7,36.38,34.12,35.3,23200,0
2015-11-25,35.27,35.69,33,34.2,37100,0
2015-11-27,34.01,34.95,33.4,33.72,21900,0
2015-11-30,33.65,33.65,30.58,30.89,49100,0
2015-12-01,30.89,31.71,29.96,30.41,40917,0
2015-12-02,30.89,32.155,30.6,31.28,25806,0
2015-12-03,31.3,31.396,29.09,29.65,34498,0
2015-12-04,29.69,30.7,28.93,30.25,33300,0
2015-12-07,29.97,30.43,28.97,29.28,36700,0
2015-12-08,28.74,29.84,28.09,28.16,30267,0
2015-12-09,28.3,28.48,27.08,27.69,27000,0
2015-12-10,26.92,28.49,26.92,28.07,18200,0
2015-12-11,27.64,28.4,26.73,27.05,39700,0
2015-12-14,27.1,29.93,26.26,26.41,53090,0
2015-12-15,26.47,26.96,26.28,26.59,18600,0
2015-12-16,26.69,28.63,26.69,27.91,27700,0
2015-12-17,28,29.24,26.83,26.83,28600,0
2015-12-18,26.67,27.87,25.65,26.76,67600,0
2015-12-21,27.08,27.56,26.7,27.42,27300,0
2015-12-22,27.5,27.94,27.28,27.79,15390,0
2015-12-23,27.82,29.05,27.25,27.51,27200,0
2015-12-24,27.63,29.42,27.63,28.685,8911,0
2015-12-28,28.03,28.846,27.09,27.55,13219,0
2015-12-29,27.6,28.9,26.98,27.85,27098,0
2015-12-30,27.55,28.25,26.6,27.18,8141,0
2015-12-31,26.84,28.25,26.84,27.59,19314,0
2016-01-04,26.75,27.4,25.465,26.14,21812,0
2016-01-05,26.25,27.075,25.6,26.49,14881,0
2016-01-06,26.15,26.79,25.525,26.1,8601,0
2016-01-07,25.45,25.49,24.59,24.94,17189,0
2016-01-08,24.83,25.8,24.44,25.26,25530,0
2016-01-11,25.34,25.34,22.93,23.23,34984,0
2016-01-12,23.42,24.082,22.42,23.57,12334,0
2016-01-13,23.11,23.25,22.3,22.65,16208,0
2016-01-14,22.65,24.128,22.13,24,23051,0
2016-01-15,23.29,26.46,23.29,26.02,27758,0
2016-01-19,26.44,26.44,24.41,24.69,28600,0
2016-01-20,24.05,24.44,22.2,23.9,43152,0
2016-01-21,23.68,25.61,23.31,24.81,11335,0
2016-01-22,25.14,25.65,24.11,25.07,5868,0
2016-01-25,25.26,26.9427,25.26,26.26,14359,0
2016-01-26,26.5,27.14,25.0001,26.81,20753,0
2016-01-27,26.9,27,26.06,26.23,12137,0
2016-01-28,26.38,27.2,24.3,24.63,13109,0
2016-01-29,24.88,26.75,24.8,25.83,14907,0
2016-02-01,25.86,26.35,24.73,24.86,8507,0
2016-02-02,24.89,25.3,23.75,25.04,14256,0
2016-02-03,25.45,25.45,23.27,24.72,24791,0
2016-02-04,24.62,26.17,23.875,25.76,18716,0
2016-02-05,25.76,26.4,24.97,25.46,16089,0
2016-02-08,25.09,25.69,23.87,25.66,6385,0
2016-02-09,25.35,25.99,24.4,25.31,7721,0
2016-02-10,25.75,26.21,24.36,24.61,10180,0
2016-02-11,25.11,25.2,23.675,24.25,13321,0
2016-02-12,24.28,24.8,24,24.69,17821,0
2016-02-16,24.89,24.89,23.25,23.84,24489,0
2016-02-17,24.54,25.94,23.24,25.35,10936,0
2016-02-18,25.31,26.83,24.16,26.31,29093,0
2016-02-19,27.28,30.13,27.176,29.11,58062,0
2016-02-22,29.23,29.83,28.946,29.26,36316,0
2016-02-23,29.36,29.5,28.7,28.88,14246,0
2016-02-24,28.88,29.33,28.23,29.18,26375,0
2016-02-25,29.27,29.27,28.21,28.85,11275,0
2016-02-26,28.77,28.77,27.95,28.44,11987,0
2016-02-29,28.44,29.17,28.25,28.57,20951,0
2016-03-01,28.54,28.93,28.5203,28.69,7693,0
2016-03-02,28.91,29.3,28.43,28.96,11440,0
2016-03-03,28.7,29.6599,28.545,28.95,23813,0
2016-03-04,28.75,30.3,28.59,29.92,34914,0
2016-03-07,30.03,31.8599,29.61,31.11,17310,0
2016-03-08,30.68,31.53,29.99,30.92,23266,0
2016-03-09,30.93,32.23,30.32,31.53,14852,0
2016-03-10,31.92,31.92,30.4275,30.81,23070,0
2016-03-11,31.45,31.7557,30.38,31.28,7367,0
2016-03-14,31.33,31.8,30.755,31,12471,0
2016-03-15,31.36,31.4915,29.64,30.08,13483,0
2016-03-16,30.1,30.47,29.47,29.9,28874,0
2016-03-17,29.88,29.88,29.32,29.82,9054,0
2016-03-18,30.5,31.5,30.45,30.63,84883,0
2016-03-21,30.56,30.96,30.56,30.77,16182,0
2016-03-22,30.876,30.9,30.63,30.75,9205,0
2016-03-23,30.8,30.8,30.24,30.43,23856,0
2016-03-24,30.74,30.74,30.37,30.39,7746,0
2016-03-28,30.66,30.69,30.15,30.27,20297,0
2016-03-29,30.28,31.6189,29.87,31.38,26061,0
2016-03-30,31.5,31.94,30.9,31.25,26217,0
2016-03-31,31.42,31.5,30.79,30.8,9211,0
2016-04-01,30.75,30.99,30.32,30.37,7003,0
2016-04-04,30.26,30.8,29.41,29.64,35174,0
2016-04-05,29,29.61,28.52,29.37,48331,0
2016-04-06,29,29.19,27.29,27.72,27697,0
2016-04-07,27.62,27.62,25.985,26.27,32450,0
2016-04-08,26.64,27.115,26.24,26.61,28060,0
2016-04-11,26.93,27.29,25.32,25.32,44611,0
2016-04-12,25.4,26.242,25,25.65,26498,0
2016-04-13,25.63,27.008,25.35,25.51,34710,0
2016-04-14,25.53,26.3,25.13,25.67,25142,0
2016-04-15,25.52,26.62,25.52,26.12,38146,0
2016-04-18,26.1,26.8,25.9,26.41,31714,0
2016-04-19,26.67,27.36,26.33,26.45,23590,0
2016-04-20,26.45,27.5,26.3,27.2,28415,0
2016-04-21,27.6,27.6,25.31,25.5,28112,0
2016-04-22,25.59,26.12,24.51,24.56,65911,0
2016-04-25,24.47,24.5,23.315,23.66,34958,0
2016-04-26,23.6,24.915,23.47,24.76,30777,0
2016-04-27,24.8,24.99,24.38,24.75,18743,0
2016-04-28,24.65,25.5,24.535,24.95,44719,0
2016-04-29,25.12,25.12,23.54,24.7,54140,0
2016-05-02,24.57,25.12,23.51,23.65,23275,0
2016-05-03,23.467,23.54,22.525,22.87,13817,0
2016-05-04,22.75,22.936,21.52,21.53,36701,0
2016-05-05,21.45,21.87,20.86,20.89,20464,0
2016-05-06,20.94,21.045,19.7954,20.36,48064,0
2016-05-09,20.67,20.86,20.02,20.39,29214,0
2016-05-10,20.61,20.98,20.2,20.86,21807,0
2016-05-11,20.91,20.93,20.05,20.14,20739,0
2016-05-12,20.35,20.46,18.86,19.54,34813,0
2016-05-13,19.51,19.82,19.02,19.06,24500,0
2016-05-16,19.15,19.39,18.56,18.78,23971,0
2016-05-17,18.38,19.99,18.38,19.05,30215,0
2016-05-18,19.02,19.66,18.94,19.22,21527,0
2016-05-19,19.1,19.64,18.895,19.26,25228,0
2016-05-20,19.38,19.48,19.1,19.21,22267,0
2016-05-23,19.06,19.8995,19.06,19.16,30776,0
2016-05-24,19.45,20.7,19.44,20.39,30354,0
2016-05-25,20.69,21.46,20.69,20.86,39841,0
2016-05-26,20.8,21.33,20.57,20.69,25069,0
2016-05-27,20.87,22.48,20.87,21.43,20966,0
2016-05-31,21.44,21.63,20.33,20.65,28311,0
2016-06-01,20.04,21,20.04,20.49,30236,0
2016-06-02,20.6,21.02,20.39,20.92,21439,0
2016-06-03,20.9,21.2,20.425,20.55,17269,0
2016-06-06,20.65,21.2688,20.22,20.5,29754,0
2016-06-07,20.48,20.56,19.59,20.03,27880,0
2016-06-08,19.99,20.05,19.62,19.81,17965,0
2016-06-09,19.64,19.64,19.11,19.55,18513,0
2016-06-10,19.55,19.756,18.25,18.3,20950,0
2016-06-13,18.015,18.27,17.595,17.8,23246,0
2016-06-14,17.83,18.495,17.59,17.83,16637,0
2016-06-15,17.75,19.18,17.75,18.88,19515,0
2016-06-16,18.94,18.94,18.33,18.37,4339,0
2016-06-17,18.45,19.17,18.03,19.11,30190,0
2016-06-20,18.75,20.1084,18.63,19.32,35696,0
2016-06-21,19.52,19.52,17.97,18.01,9663,0
2016-06-22,18.45,18.45,16.825,17.2,15729,0
2016-06-23,17.49,17.8526,16.82,16.98,18981,0
2016-06-24,16.3,16.8297,15.77,15.89,23606,0
2016-06-27,15.91,16.33,14.75,15.14,30243,0
2016-06-28,15.39,16.0196,15.05,15.16,31958,0
2016-06-29,15.38,15.815,15.21,15.37,39182,0
2016-06-30,15.27,15.975,15.01,15.89,31226,0
2016-07-01,15.97,16.79,15.74,16.2,18667,0
2016-07-05,16.2,16.3999,15.6,15.63,11511,0
2016-07-06,15.74,16.4,15.67,15.84,25750,0
2016-07-07,15.75,16.6112,15.63,15.7,21550,0
2016-07-08,15.88,17.02,15.82,17.01,15673,0
2016-07-11,17.11,17.39,16.8,16.97,13522,0
2016-07-12,17.27,17.75,17.18,17.56,12343,0
2016-07-13,17.5,17.5561,16.82,17.36,41960,0
2016-07-14,17.54,17.5917,16.88,17.07,12727,0
2016-07-15,17.1,18.16,17.1,18.13,15484,0
2016-07-18,18.048,18.64,17.62,17.62,22664,0
2016-07-19,17.67,18.36,17.48,17.995,16795,0
2016-07-20,18.1,18.35,17.98,18.35,15033,0
2016-07-21,18.11,18.27,17.48,18.09,23762,0
2016-07-22,17.92,19.18,17.854,19.01,16390,0
2016-07-25,18.78,19.087,18.5801,19.01,10677,0
2016-07-26,19.1,19.24,18.55,18.98,16476,0
2016-07-27,18.84,19.69,18.84,19.29,35146,0
2016-07-28,19.53,20.27,19.2,20.05,23840,0
2016-07-29,20.01,20.32,19.551,20.03,26939,0
2016-08-01,20.03,20.27,19.61,19.9,9739,0
2016-08-02,20.18,20.18,19.35,19.36,9868,0
2016-08-03,19.4,19.8,19.2,19.49,15433,0
2016-08-04,19.59,19.7,19.15,19.16,4881,0
2016-08-05,19.43,19.8267,19.39,19.71,10597,0
2016-08-08,19.86,19.95,19.27,19.78,17614,0
2016-08-09,19.63,19.8,19.17,19.17,11029,0
2016-08-10,19.36,19.36,18.85,18.88,15288,0
2016-08-11,19.11,19.74,19.11,19.35,23149,0
2016-08-12,19.41,19.41,18.75,18.78,9535,0
2016-08-15,19.1899,19.1899,18.56,18.56,8264,0
2016-08-16,18.8996,18.8996,18.58,18.59,6096,0
2016-08-17,18.6,18.69,18.56,18.56,6429,0
2016-08-18,18.9,19.46,18.77,19.27,16000,0
2016-08-19,19.42,19.48,18.97,19.04,9397,0
2016-08-22,18.98,19.07,18.76,18.98,16841,0
2016-08-23,19.06,19.69,19.06,19.68,15442,0
2016-08-24,19.6,19.83,19.6,19.83,3756,0
2016-08-25,19.75,19.81,19.46,19.47,3206,0
2016-08-26,19.62,19.8,19.5,19.65,4718,0
2016-08-29,19.95,19.95,19.16,19.35,5725,0
2016-08-30,19.78,19.81,19.46,19.46,1222,0
2016-08-31,19.5675,19.8,19.5675,19.8,2351,0
2016-09-01,19.73,19.88,19.31,19.66,7150,0
2016-09-02,19.86,20.24,19.74,20.24,12165,0
2016-09-06,20.02,20.2,20.01,20.2,5929,0
2016-09-07,20.21,20.24,19.7,20.24,1911,0
2016-09-08,20.07,21.32,20.01,21.32,14183,0
2016-09-09,21.16,21.29,20.67,20.91,8478,0
2016-09-12,20.78,20.94,20.315,20.75,4301,0
2016-09-13,20.69,20.94,20,20.04,7167,0
2016-09-14,19.35,20.072,19.35,19.71,6912,0
2016-09-15,19.8,20.28,19.66,20.015,8713,0
2016-09-16,20.23,20.97,20.23,20.965,4793,0
2016-09-19,21,21,20.66,20.81,5001,0
2016-09-20,20.68,20.68,20.05,20.25,8460,0
2016-09-21,19.89,20.2,19.5,19.63,2800,0
2016-09-22,19.73,20.41,19.73,20.03,15726,0
2016-09-23,19.96,20.24,19.81,19.86,14116,0
2016-09-26,19.65,19.65,19.04,19.15,10072,0
2016-09-27,19.47,19.47,19.07,19.12,3864,0
2016-09-28,19.31,19.52,19.23,19.38,10240,0
2016-09-29,19.44,19.49,19.21,19.42,15087,0
2016-09-30,19.45,20.06,19.45,20.02,9587,0
2016-10-03,19.86,20.98,19.86,20.82,4459,0
2016-10-04,20.85,20.93,20.82,20.82,1204,0
2016-10-05,20.98,21.34,20.83,21.22,4903,0
2016-10-06,20.735,21.1,20.635,21.04,2300,0
2016-10-07,20.91,21.05,20.71,20.92,1777,0
2016-10-10,20.89,21.3,20.89,21.25,4437,0
2016-10-11,21.16,21.35,21.16,21.3,6832,0
2016-10-12,21.35,21.35,21.17,21.17,924,0
2016-10-13,21.0001,21.0152,20.1816,20.44,9191,0
2016-10-14,20.59,20.59,20.02,20.07,6969,0
2016-10-17,20.11,20.32,19.83,19.83,4878,0
2016-10-18,20.18,20.41,19.84,20.22,1395,0
2016-10-19,19.62,20.4,19.62,20,8861,0
2016-10-20,19.89,19.98,19.59,19.67,4033,0
2016-10-21,19.62,19.97,19.56,19.63,2163,0
2016-10-24,19.65,19.91,19.65,19.78,6192,0
2016-10-25,19.67,20.08,19.56,19.83,4982,0
2016-10-26,20,20.36,19.61,19.63,2867,0
2016-10-27,19.92,20.85,19.65,20.1,8093,0
2016-10-28,19.9,21.0599,19.8297,20.1,5706,0
2016-10-31,20.01,20.45,19.56,19.7,13538,0
2016-11-01,19.82,20.1758,19.51,19.55,11678,0
2016-11-02,19.52,20.4,19.4,19.47,10622,0
2016-11-03,19.44,20.1424,18.75,18.85,30331,0
2016-11-04,18.84,19.46,18.84,19.39,9629,0
2016-11-07,20.8,21.08,19.8401,20.3,10211,0
2016-11-08,19.71,20.6,19.65,20.36,8664,0
2016-11-09,20.23,21.6,19.95,21.51,33854,0
2016-11-10,21.61,21.95,20.4116,21.5,27103,0
2016-11-11,21.29,22.25,21.29,22.2,15104,0
2016-11-14,22.4,23.71,22.4,22.57,29662,0
2016-11-15,22.85,22.85,21.9,21.94,15763,0
2016-11-16,21.91,21.9708,21.21,21.79,7523,0
2016-11-17,21.3,23.03,21.3,23.03,13323,0
2016-11-18,22.86,22.94,21.52,22.52,11213,0
2016-11-21,22.6,23.89,22.2,23.67,16238,0
2016-11-22,23.79,24.58,23.79,24.54,7673,0
2016-11-23,24.47,25.19,24.1554,25.08,12098,0
2016-11-25,25.04,25.28,24.7,25.18,2745,0
2016-11-28,25.01,25.33,25.01,25.18,5777,0
2016-11-29,25.2,25.625,24.82,24.97,11598,0
2016-11-30,25.21,25.55,24.79,25.29,9500,0
2016-12-01,24.98,25.54,24.9,24.98,5241,0
2016-12-02,24.98,26.72,24.49,26.1,20953,0
2016-12-05,26.1,26.74,25.58,26.13,18926,0
2016-12-06,26.42,26.85,26.24,26.68,7549,0
2016-12-07,26.79,27.99,26.79,27.6,10596,0
2016-12-08,27.6,28.15,27.6,27.86,6944,0
2016-12-09,28.06,28.43,27.07,27.07,12372,0
2016-12-12,27,27.61,26.428,26.85,16720,0
2016-12-13,27.48,27.48,26.36,26.49,16712,0
2016-12-14,26.35,26.9899,25.9,26.25,10393,0
2016-12-15,26.37,26.96,26.27,26.51,6123,0
2016-12-16,26.63,27.19,26.395,26.44,32747,0
2016-12-19,26.5,27.15,26.25,26.6,7277,0
2016-12-20,26.405,26.85,26.15,26.41,23352,0
2016-12-21,26.69,26.69,26,26.18,3288,0
2016-12-22,26.195,26.2,25.14,25.84,27294,0
2016-12-23,25.7501,26.35,25.75,26.24,5804,0
2016-12-27,25.31,26.6,25.31,26.01,8376,0
2016-12-28,26.19,26.5,25.27,26.49,10100,0
2016-12-29,26.3,26.3,25.81,26,1210,0
2016-12-30,26.4,27.0199,25.46,25.98,8417,0
2017-01-03,26.36,27.17,26.32,27,5197,0
2017-01-04,27.03,27.03,26.85,26.9,6557,0
2017-01-05,25.86,26.175,25.1716,25.7,24506,0
2017-01-06,25.66,25.8801,25.2701,25.77,8198,0
2017-01-09,25.61,26.43,25.1,26.43,10312,0
2017-01-10,26.37,26.39,25.328,26.13,6292,0
2017-01-11,25.052,26.6,25.052,25.81,3990,0
2017-01-12,25.83,26.26,24.55,24.56,8755,0
2017-01-13,23.5456,25.03,23.5456,24.35,8768,0
2017-01-17,24.45,25.3245,23.44,24.72,7160,0
2017-01-18,24.72,24.8724,24,24.22,7962,0
2017-01-19,24.15,24.26,23.2616,23.455,8743,0
2017-01-20,23.45,24.35,23.45,24.1,7954,0
2017-01-23,24,24.0977,23.56,23.89,5081,0
2017-01-24,23.85,25.19,23.75,25.04,8904,0
2017-01-25,24.64,25.1999,24.64,25.13,4164,0
2017-01-26,24.72,25.19,24.57,24.93,4647,0
2017-01-27,25.02,25.1,24.69,24.75,2137,0
2017-01-30,24.95,24.95,23.5,23.96,4692,0
2017-01-31,23.7,23.7,23.04,23.31,9506,0
2017-02-01,23.31,23.65,23.14,23.33,1314,0
2017-02-02,23.6,23.6,22.31,23.03,9125,0
2017-02-03,23.435,24.9,23.24,24.31,7533,0
2017-02-06,24.03,24.54,23.55,24,3050,0
2017-02-07,23.96,24.15,20.53,21.16,11492,0
2017-02-08,20.78,21.5374,20.78,21.35,4708,0
2017-02-09,21.29,21.5,21.09,21.3,4847,0
2017-02-10,21.22,21.37,20.52,20.82,5027,0
2017-02-13,20.35,21.09,19.8,20.21,8201,0
2017-02-14,20.1,20.1,19.09,19.21,11096,0
2017-02-15,19.21,19.6999,19.17,19.69,9352,0
2017-02-16,19.47,19.82,19.3,19.5,5155,0
2017-02-17,19.7,20,18.89,19.24,11404,0
2017-02-21,19.59,19.59,18.74,19.09,14917,0
2017-02-22,19.16,19.4711,18.59,18.94,10530,0
2017-02-23,19.0341,19.2088,18.55,19.17,5250,0
2017-02-24,19.0412,19.1399,18.93,18.93,1594,0
2017-02-27,18.92,19.109,18.66,18.84,8474,0
2017-02-28,18.94,18.94,18.05,18.22,19045,0
2017-03-01,18.52,18.95,18.3001,18.4,16726,0
2017-03-02,18.4503,18.64,18.18,18.46,12004,0
2017-03-03,18.1329,18.5,18.1329,18.29,6940,0
2017-03-06,18.56,18.56,17.78,17.83,12044,0
2017-03-07,17.85,18.07,17.21,17.49,12903,0
2017-03-08,17.8,18.11,17.59,17.6,9049,0
2017-03-09,17.58,17.97,16.55,16.81,12584,0
2017-03-10,17.51,18.11,16.81,17.63,12302,0
2017-03-13,17.95,18.1868,17.605,17.78,11725,0
2017-03-14,17.8,18.62,17.05,17.28,6310,0
2017-03-15,17.63,17.63,17.3,17.42,6927,0
2017-03-16,17.5003,17.65,17.36,17.61,8469,0
2017-03-17,17.48,17.6,17.1,17.4,23014,0
2017-03-20,17.52,17.61,16.98,17.13,7586,0
2017-03-21,17.59,17.6,16.82,16.9,18473,0
2017-03-22,16.86,16.86,16.2,16.37,21949,0
2017-03-23,16.29,16.33,16,16.27,6581,0
2017-03-24,16.4167,16.47,15.76,15.9,7170,0
2017-03-27,15.83,16.019,15.53,15.93,27701,0
2017-03-28,16.9,16.9,16.29,16.7,8978,0
2017-03-29,16.6,17.35,16.14,16.95,43518,0
2017-03-30,17.16,17.66,16.8,16.97,56327,0
2017-03-31,16.9,16.9,16.19,16.28,9535,0
2017-04-03,16.26,16.27,15.83,16.18,12269,0
2017-04-04,16.03,16.05,15.55,15.73,10837,0
2017-04-05,16.09,16.09,14.9,14.9,24597,0
2017-04-06,14.9,15.485,14.88,15.15,13438,0
2017-04-07,15.07,15.11,15,15.01,7815,0
2017-04-10,15,16.21,15,15.53,33538,0
2017-04-11,15.56,15.76,14.51,15.09,19780,0
2017-04-12,15.13,15.14,14.52,14.87,25449,0
2017-04-13,14.92,15.05,14.68,14.79,15341,0
2017-04-17,14.93,15.15,14.92,15,6963,0
2017-04-18,14.91,15.115,14.75,14.91,13954,0
2017-04-19,14.89,15.18,14.6,14.62,34725,0
2017-04-20,14.82,14.89,14.5,14.82,19792,0
2017-04-21,14.85,16.232,14.65,15.55,74508,0
2017-04-24,15.89,16.69,15.67,16.65,40401,0
2017-04-25,16.69,17.035,16.45,16.51,23840,0
2017-04-26,16.4067,16.64,15.93,16.38,40723,0
2017-04-27,16.04,16.3025,15.79,16.3,14333,0
2017-04-28,16.47,18.8738,16.47,18.77,59070,0
2017-05-01,19,19.49,18.6,18.65,19064,0
2017-05-02,18.2,18.52,16.85,17.11,22739,0
2017-05-03,17.63,17.63,16.1,17.05,52238,0
2017-05-04,16.79,17.27,16.68,17.17,9761,0
2017-05-05,17.1,17.14,16.56,16.64,11846,0
2017-05-08,16.8,16.8,16.4,16.69,7601,0
2017-05-09,16.69,16.75,16.44,16.46,3777,0
2017-05-10,16.52,16.52,16.07,16.22,12134,0
2017-05-11,16.18,16.35,16.07,16.28,10181,0
2017-05-12,16.21,16.92,15.96,16.59,12388,0
2017-05-15,16.7,16.89,16.24,16.32,52961,0
2017-05-16,16.53,17.2858,16.31,17.12,17595,0
2017-05-17,16.5699,16.84,16.3,16.39,12522,0
2017-05-18,16.1,16.56,15.72,16.56,19706,0
2017-05-19,16.69,16.89,16.42,16.69,24000,0
2017-05-22,16.66,17.538,16.66,17.17,23338,0
2017-05-23,17.27,17.38,16.65,17.38,11582,0
2017-05-24,17.44,17.81,17.4309,17.47,7783,0
2017-05-25,17.77,17.77,17.34,17.48,14520,0
2017-05-26,17.49,17.49,16.8,17.02,14449,0
2017-05-30,17.02,18.43,16.95,17.94,57210,0
2017-05-31,18.36,18.8,17.254,17.64,62615,0
2017-06-01,17.84,18.45,17.12,17.95,17993,0
2017-06-02,18.24,18.5,17.51,17.82,17256,0
2017-06-05,18.06,18.34,17.21,17.68,28407,0
2017-06-06,17.59,18.5199,17.285,18.08,13352,0
2017-06-07,18.18,18.9899,18.16,18.41,18176,0
2017-06-08,18.41,19.09,18.41,18.98,14072,0
2017-06-09,18.62,20.19,18.62,19.44,12047,0
2017-06-12,19.7,20.3,19.06,19.27,17418,0
2017-06-13,19.32,19.575,18.725,19.39,11269,0
2017-06-14,18.956,20,18.8122,19.75,24005,0
2017-06-15,19.49,20.25,19.45,20.11,8927,0
2017-06-16,20.01,20.45,19.8138,20.19,21787,0
2017-06-19,20.2147,20.2147,19.25,19.68,15977,0
2017-06-20,19.47,19.96,19.05,19.59,14356,0
2017-06-21,19.53,19.91,19.34,19.68,9359,0
2017-06-22,19.7,20.15,19.45,19.46,19061,0
2017-06-23,19.4,20.24,19.4,19.84,246485,0
2017-06-26,19.94,20.19,18.83,18.86,33306,0
2017-06-27,18.9002,20.084,18.9002,19.19,30452,0
2017-06-28,19.77,20.04,19.45,19.46,9763,0
2017-06-29,19.4,19.4,18.58,18.7,8839,0
2017-06-30,19,19.22,18.06,18.95,25880,0
2017-07-03,18.98,20.23,18.592,19.79,2733,0
2017-07-05,19.68,19.68,18.7001,19.08,12540,0
2017-07-06,19.03,19.4,18.42,18.81,15520,0
2017-07-07,18.531,18.66,18,18.31,9081,0
2017-07-10,18.32,18.8312,17.92,17.93,22706,0
2017-07-11,18.05,18.36,17.785,17.88,6178,0
2017-07-12,18.2,18.77,18.065,18.6,6891,0
2017-07-13,18.79,18.92,17.89,18.15,10648,0
2017-07-14,18.19,18.41,17.93,17.93,5974,0
2017-07-17,18.3,18.49,17.84,18,7023,0
2017-07-18,18.07,18.34,17.8,17.92,11027,0
2017-07-19,17.86,18.25,17.83,18.15,5963,0
2017-07-20,18.19,18.45,18.15,18.17,8959,0
2017-07-21,18.195,18.35,18.195,18.31,5039,0
2017-07-24,18.31,18.334,18,18.01,4954,0
2017-07-25,18.1,18.59,18.1,18.53,14840,0
2017-07-26,18.66,19.19,18.66,18.9,6800,0
2017-07-27,18.75,18.9,17.9,18.41,16993,0
2017-07-28,18.17,18.75,17.53,17.53,4636,0
2017-07-31,17.53,17.74,17.53,17.53,6448,0
2017-08-01,17.61,17.61,16.81,17.38,20869,0
2017-08-02,17.18,17.18,16.82,17.07,6929,0
2017-08-03,17.46,17.77,16.95,16.97,8507,0
2017-08-04,17.71,17.92,17.3361,17.6,5750,0
2017-08-07,17.64,17.8,17.33,17.8,1365,0
2017-08-08,17.85,17.88,17.19,17.3,3936,0
2017-08-09,16.9399,17.02,16.34,16.9,18431,0
2017-08-10,16.85,17.06,16.56,16.648,9015,0
2017-08-11,16.6799,17.7,16.6384,17.21,15600,0
2017-08-14,17.7049,18.24,17.7049,17.97,6976,0
2017-08-15,17.9901,18.03,17.67,17.87,15136,0
2017-08-16,17.76,18.2912,17.75,17.75,14998,0
2017-08-17,17.84,17.84,17.12,17.26,9649,0
2017-08-18,17.3,17.69,17.3,17.52,4134,0
2017-08-21,17.47,17.63,17.4005,17.63,1727,0
2017-08-22,17.48,18.5634,17.33,18.1,61706,0
2017-08-23,17.95,18.37,17.53,17.95,59438,0
2017-08-24,18.01,18.2741,17.675,17.96,9510,0
2017-08-25,18.12,18.796,17.92,18.42,6252,0
2017-08-28,18.43,18.91,18.331,18.67,5338,0
2017-08-29,18.45,19.76,18.45,19.25,15952,0
2017-08-30,19.39,20.1,19.04,19.96,12352,0
2017-08-31,19.88,19.88,19.425,19.76,5148,0
2017-09-01,19.73,20.78,19.72,20.4,15575,0
2017-09-05,20.41,20.41,19.66,20.21,2542,0
2017-09-06,20.3,20.3,19.81,19.83,3932,0
2017-09-07,19.33,20,19.26,19.82,6801,0
2017-09-08,19.74,20.15,19.74,19.91,2206,0
2017-09-11,20.21,20.32,19.55,19.77,8124,0
2017-09-12,19.3,21.0499,19.3,20.54,13026,0
2017-09-13,20.78,20.78,19.9501,19.9501,3961,0
2017-09-14,19.97,20.5458,19.75,20.01,53019,0
2017-09-15,20.04,20.92,20.04,20.92,28066,0
2017-09-18,21,21.84,20.855,21.11,14346,0
2017-09-19,21.04,21.4,20.0101,20.84,9326,0
2017-09-20,20.385,22.11,20.385,21.7,21568,0
2017-09-21,21.25,22.27,21.08,21.47,20929,0
2017-09-22,21.46,21.46,21.05,21.17,12704,0
2017-09-25,21.27,21.6,20.92,21.22,6614,0
2017-09-26,22.61,22.61,21.87,22.15,10561,0
2017-09-27,22.21,23.07,22.13,23.05,12603,0
2017-09-28,23.05,23.1907,22.9101,23,7458,0
2017-09-29,23.15,24.31,23.15,23.93,18411,0
2017-10-02,24.12,24.24,23.09,24.22,4795,0
2017-10-03,23.445,24.36,23.445,24.03,5211,0
2017-10-04,24.16,24.3,23.63,23.63,10245,0
2017-10-05,23.9,23.9,23.36,23.74,5784,0
2017-10-06,23.99,23.99,23.75,23.75,948,0
2017-10-09,23.8,24.56,23.4047,24.56,3104,0
2017-10-10,24.7,28.6293,24.65,28.06,102971,0
2017-10-11,27.72,27.99,27.5,27.73,39565,0
2017-10-12,27.7,28.55,27.7,28.22,19462,0
2017-10-13,28.29,28.4292,28.025,28.11,18685,0
2017-10-16,28.11,28.2,27.86,27.87,26526,0
2017-10-17,28,28.22,27.89,27.96,12799,0
2017-10-18,28.11,28.28,27.91,28,13141,0
2017-10-19,28,28.21,27.9,27.95,12183,0
2017-10-20,28,28.31,27.96,28.11,8310,0
2017-10-23,28.01,28.2472,27.85,27.97,24164,0
2017-10-24,28,29,28,28.78,28200,0
2017-10-25,28.7,29.15,28.5,28.89,12047,0
2017-10-26,29.02,29.7,29.02,29.7,24249,0
2017-10-27,29.6232,29.8,29.47,29.63,13776,0
2017-10-30,29.61,29.73,29.05,29.11,17983,0
2017-10-31,29.4,29.59,29.14,29.27,15414,0
2017-11-01,29.47,29.68,29.16,29.64,9184,0
2017-11-02,29.4079,29.65,29.4079,29.5,11213,0
2017-11-03,29.44,29.65,29.3997,29.5,5563,0
2017-11-06,29.63,29.7,29.4379,29.65,19180,0
2017-11-07,29.6,29.6762,29.4,29.55,32012,0
2017-11-08,29.7,33.78,29.7,33.78,38013,0
2017-11-09,33.46,33.94,31.1958,32.69,29315,0
2017-11-10,32.36,36.35,32.1436,34.84,22533,0
