Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.49,11.15,10.48,10.72,35109,0
2005-02-28,10.67,11.03,10.63,10.99,16027,0
2005-03-01,10.83,11.1,10.79,11.09,8179,0
2005-03-02,10.76,11.36,10.76,11.24,21745,0
2005-03-03,10.96,11.12,10.94,11.11,21069,0
2005-03-04,11.17,11.28,11.04,11.27,3612,0
2005-03-07,11.27,11.28,10.92,11.03,5710,0
2005-03-08,10.93,11.03,10.71,10.98,17359,0
2005-03-09,10.72,11.02,10.44,10.93,6649,0
2005-03-10,10.87,11.14,10.87,11.14,43521,0
2005-03-11,10.99,11.19,10.88,11,30207,0
2005-03-14,10.99,11.19,10.99,11.04,11041,0
2005-03-15,11.25,11.25,10.6,10.98,50635,0
2005-03-16,10.87,11.03,10.61,10.98,28986,0
2005-03-17,11.16,11.16,10.76,11.01,22218,0
2005-03-18,11.13,11.13,10.75,11.11,81384,0
2005-03-21,11.03,11.11,10.92,10.99,7275,0
2005-03-22,10.8,11.17,10.8,10.91,28275,0
2005-03-23,10.87,11.26,10.87,11.09,36525,0
2005-03-24,11.25,11.25,10.68,10.93,65487,0
2005-03-28,10.71,11.11,10.71,11.07,14364,0
2005-03-29,11.07,11.07,10.91,10.91,2299,0
2005-03-30,11.15,11.27,11.08,11.26,17605,0
2005-03-31,11.24,11.25,10.94,11.24,41788,0
2005-04-01,11.25,11.26,10.77,11.07,35535,0
2005-04-04,10.8,11.11,10.72,10.73,47500,0
2005-04-05,10.92,11.01,10.7,10.85,74940,0
2005-04-06,11.01,11.08,10.57,10.77,13878,0
2005-04-07,10.77,10.77,10.55,10.67,15594,0
2005-04-08,10.75,10.77,10.49,10.57,74892,0
2005-04-11,10.51,10.58,10.34,10.39,10515,0
2005-04-12,10.25,10.81,10.25,10.56,20995,0
2005-04-13,10.48,10.72,10.31,10.43,62895,0
2005-04-14,10.39,10.39,10.05,10.05,17521,0
2005-04-15,10.13,10.14,9.89,9.89,25155,0
2005-04-18,9.91,10.12,9.9,10.08,37177,0
2005-04-19,10.3,10.9,10.3,10.59,22279,0
2005-04-20,10.32,10.65,10.15,10.45,24756,0
2005-04-21,10.7,10.7,10.13,10.47,145809,0
2005-04-22,10.37,10.54,10.31,10.31,47698,0
2005-04-25,10.47,10.47,10.15,10.35,61246,0
2005-04-26,10.36,10.49,10.2,10.45,19386,0
2005-04-27,10.31,10.31,9.97,10.03,66694,0
2005-04-28,9.93,10.03,9.89,9.91,56559,0
2005-04-29,9.96,9.97,9.74,9.89,26275,0
2005-05-02,9.95,9.99,9.87,9.99,34828,0
2005-05-03,9.99,10,9.8,9.86,52467,0
2005-05-04,9.97,9.97,9.67,9.72,29955,0
2005-05-05,9.73,9.73,9.63,9.71,23691,0
2005-05-06,9.79,9.79,9.57,9.68,10713,0
2005-05-09,9.61,9.7,9.57,9.7,14388,0
2005-05-10,9.57,9.69,9.51,9.62,24936,0
2005-05-11,9.53,9.64,9.51,9.58,9772,0
2005-05-12,9.51,9.74,9.51,9.51,15235,0
2005-05-13,9.67,9.67,9.21,9.33,20254,0
2005-05-16,9.33,9.38,9.06,9.15,25998,0
2005-05-17,9.08,9.08,8.77,8.91,12226,0
2005-05-18,8.99,9.55,8.98,9.5,35643,0
2005-05-19,9.53,9.6,9.41,9.59,26856,0
2005-05-20,9.6,9.7,9.6,9.63,2400,0
2005-05-23,9.55,9.71,9.54,9.54,6093,0
2005-05-24,9.7,9.71,9.67,9.67,2608,0
2005-05-25,9.54,9.57,9.12,9.52,16009,0
2005-05-26,9.35,9.64,9.21,9.6,35388,0
2005-05-27,9.54,9.58,9.35,9.39,29410,0
2005-05-31,9.39,9.71,9.39,9.7,26808,0
2005-06-01,9.47,9.66,9.47,9.62,12862,0
2005-06-02,9.41,9.62,9.41,9.59,12210,0
2005-06-03,9.39,9.51,9.25,9.33,5580,0
2005-06-06,9.27,9.27,9.09,9.09,13008,0
2005-06-07,9.08,9.42,8.97,8.99,84736,0
2005-06-08,8.96,8.99,8.67,8.77,50008,0
2005-06-09,8.67,8.83,8.67,8.69,31449,0
2005-06-10,8.69,8.78,8.57,8.66,53431,0
2005-06-13,8.61,8.87,8.59,8.69,44793,0
2005-06-14,8.65,8.75,8.57,8.71,70888,0
2005-06-15,8.6,8.98,8.6,8.87,63933,0
2005-06-16,8.84,8.96,8.71,8.96,67980,0
2005-06-17,8.81,9,8.77,8.88,92934,0
2005-06-20,8.77,9.02,8.77,8.85,31663,0
2005-06-21,8.78,9.09,8.73,8.96,48780,0
2005-06-22,8.91,9.11,8.91,8.99,40923,0
2005-06-23,8.83,9.14,8.8,9.02,71652,0
2005-06-24,8.95,9.46,8.83,9.46,825061,0
2005-06-27,9.22,9.25,9.01,9.01,125104,0
2005-06-28,8.99,9.26,8.87,9.13,32644,0
2005-06-29,9.29,9.29,9.07,9.13,49281,0
2005-06-30,9.27,9.31,8.84,8.94,61849,0
2005-07-01,9.13,9.13,8.83,8.97,46306,0
2005-07-05,8.95,9.04,8.87,9.03,80326,0
2005-07-06,8.91,9.25,8.91,9.14,138589,0
2005-07-07,9.16,9.34,9.16,9.31,10182,0
2005-07-08,9.13,9.22,9.11,9.21,21622,0
2005-07-11,9.19,9.45,9.19,9.45,26680,0
2005-07-12,9.45,9.59,9.39,9.49,26100,0
2005-07-13,9.54,9.54,9.39,9.4,4369,0
2005-07-14,9.4,9.47,9.23,9.29,8560,0
2005-07-15,9.19,9.59,9.19,9.59,35058,0
2005-07-18,9.5,9.71,9.48,9.48,9171,0
2005-07-19,9.46,9.71,9.38,9.55,21517,0
2005-07-20,9.75,10.21,9.57,9.93,111897,0
2005-07-21,10.01,10.54,9.98,10.3,75541,0
2005-07-22,10.47,10.58,9.85,10.58,104305,0
2005-07-25,10.43,10.77,10.37,10.76,86113,0
2005-07-26,10.71,10.71,10.47,10.55,67902,0
2005-07-27,10.6,10.6,10.39,10.43,121011,0
2005-07-28,10.41,10.57,10.33,10.53,17025,0
2005-07-29,10.67,10.67,10.41,10.65,16213,0
2005-08-01,10.01,10.67,9.8,10.5,70312,0
2005-08-02,10.29,10.67,10.29,10.67,29314,0
2005-08-03,10.51,10.65,10.45,10.59,28701,0
2005-08-04,10.43,10.66,10.39,10.48,30963,0
2005-08-05,10.38,10.65,10.3,10.54,9649,0
2005-08-08,10.25,10.41,10.03,10.1,34149,0
2005-08-09,10.1,10.57,10.09,10.35,90153,0
2005-08-10,10.47,10.47,10.3,10.42,46971,0
2005-08-11,10.45,10.57,10.45,10.57,32281,0
2005-08-12,10.51,10.59,10.4,10.53,13108,0
2005-08-15,10.47,10.59,10.35,10.55,33075,0
2005-08-16,10.61,10.61,10.4,10.49,13638,0
2005-08-17,10.49,10.67,10.49,10.59,7066,0
2005-08-18,10.51,10.73,10.51,10.63,17008,0
2005-08-19,10.61,10.79,10.61,10.61,12075,0
2005-08-22,10.48,10.73,10.45,10.69,9840,0
2005-08-23,10.57,10.83,10.57,10.74,39019,0
2005-08-24,10.62,10.63,10.55,10.55,4792,0
2005-08-25,10.41,10.57,10.39,10.57,13192,0
2005-08-26,10.48,10.49,10.09,10.28,21415,0
2005-08-29,10.19,10.53,9.85,10.53,15753,0
2005-08-30,10.49,10.62,9.91,10.47,32181,0
2005-08-31,10.4,10.75,10.19,10.58,18066,0
2005-09-01,10.73,10.81,10.44,10.78,45579,0
2005-09-02,10.78,10.81,10.7,10.78,25164,0
2005-09-06,10.8,10.83,10.7,10.78,36481,0
2005-09-07,10.67,10.75,10.56,10.74,11922,0
2005-09-08,10.74,10.81,10.74,10.81,1500,0
2005-09-09,10.69,11.05,10.65,10.97,31335,0
2005-09-12,10.77,11.03,10.63,11.03,32268,0
2005-09-13,11.08,11.09,10.85,11.01,21901,0
2005-09-14,10.81,10.97,10.7,10.71,31050,0
2005-09-15,10.67,10.75,10.48,10.55,36600,0
2005-09-16,10.75,10.75,10.51,10.66,16666,0
2005-09-19,10.54,10.56,10.33,10.38,17557,0
2005-09-20,10.21,10.38,9.69,10,41592,0
2005-09-21,9.67,9.77,9.59,9.73,12927,0
2005-09-22,9.6,9.63,9.47,9.51,11269,0
2005-09-23,9.51,9.99,9.37,9.93,14428,0
2005-09-26,9.92,9.92,9.58,9.75,9511,0
2005-09-27,9.69,9.97,9.69,9.9,21829,0
2005-09-28,9.88,9.88,9.55,9.65,18450,0
2005-09-29,9.79,9.79,9.56,9.79,29611,0
2005-09-30,9.7,10.07,9.7,10.01,10476,0
2005-10-03,10.07,10.11,9.82,9.82,50002,0
2005-10-04,9.83,9.99,9.83,9.98,11002,0
2005-10-05,9.81,9.81,9.55,9.72,18793,0
2005-10-06,9.67,9.77,9.67,9.77,6600,0
2005-10-07,9.67,9.71,9.67,9.71,3783,0
2005-10-10,9.59,9.66,9.51,9.66,15775,0
2005-10-11,9.49,9.91,9.49,9.77,6385,0
2005-10-12,9.65,9.65,9.41,9.43,35506,0
2005-10-13,9.47,9.47,9.31,9.33,29905,0
2005-10-14,9.33,9.37,9.27,9.37,30136,0
2005-10-17,9.39,9.4,9.27,9.29,37086,0
2005-10-18,9.3,9.3,9.13,9.21,21018,0
2005-10-19,9.62,9.73,9.48,9.65,81331,0
2005-10-20,9.63,9.63,9.41,9.53,21721,0
2005-10-21,9.39,9.8,9.39,9.73,5863,0
2005-10-24,9.82,9.97,9.67,9.75,17706,0
2005-10-25,9.79,9.79,9.54,9.6,19650,0
2005-10-26,9.64,9.64,9.43,9.57,77829,0
2005-10-27,9.43,9.51,9.4,9.43,50202,0
2005-10-28,9.43,9.49,9.4,9.48,87412,0
2005-10-31,9.48,9.7,9.45,9.7,88867,0
2005-11-01,9.59,9.93,9.57,9.73,105672,0
2005-11-02,9.69,9.84,9.64,9.81,236907,0
2005-11-03,9.75,9.77,9.67,9.73,16849,0
2005-11-04,9.89,9.89,9.21,9.7,42807,0
2005-11-07,9.67,9.74,9.49,9.57,156822,0
2005-11-08,9.48,9.82,9.44,9.61,51967,0
2005-11-09,9.58,9.77,9.43,9.71,33888,0
2005-11-10,9.63,9.67,9.52,9.63,60844,0
2005-11-11,9.65,9.65,9.57,9.6,6703,0
2005-11-14,9.61,9.67,9.56,9.6,52747,0
2005-11-15,9.55,9.59,9.4,9.45,34333,0
2005-11-16,9.37,9.42,9.27,9.35,32109,0
2005-11-17,9.21,9.49,9.21,9.49,20967,0
2005-11-18,9.47,9.53,9.33,9.53,284524,0
2005-11-21,9.58,9.66,9.51,9.66,172806,0
2005-11-22,9.66,9.69,9.46,9.57,70368,0
2005-11-23,9.61,9.71,9.2,9.67,33991,0
2005-11-25,9.69,9.69,9.53,9.53,17250,0
2005-11-28,9.61,9.65,9.41,9.61,60034,0
2005-11-29,9.56,9.73,9.54,9.71,16284,0
2005-11-30,9.71,9.73,9.47,9.58,54534,0
2005-12-01,9.6,9.98,9.6,9.87,40014,0
2005-12-02,9.99,9.99,9.61,9.76,31665,0
2005-12-05,10.01,10.01,9.37,9.51,40476,0
2005-12-06,9.6,9.6,9.43,9.45,18210,0
2005-12-07,9.41,9.67,9.4,9.67,38158,0
2005-12-08,9.7,9.7,9.41,9.49,18424,0
2005-12-09,9.61,9.61,9.39,9.57,32868,0
2005-12-12,9.57,9.57,9.33,9.44,45490,0
2005-12-13,9.51,9.52,9.39,9.44,34050,0
2005-12-14,9.47,9.64,9.4,9.64,17746,0
2005-12-15,9.57,9.76,9.55,9.73,15022,0
2005-12-16,9.69,9.81,9.55,9.55,17808,0
2005-12-19,9.57,9.7,9.53,9.7,8088,0
2005-12-20,9.54,9.56,9.46,9.5,3900,0
2005-12-21,9.53,9.53,9.38,9.43,5400,0
2005-12-22,9.43,9.45,9.37,9.43,15450,0
2005-12-23,9.45,9.45,9.37,9.41,9630,0
2005-12-27,9.41,9.41,9.37,9.37,20137,0
2005-12-28,9.51,9.51,9.38,9.41,5250,0
2005-12-29,9.49,9.55,9.41,9.55,4950,0
2005-12-30,9.39,9.61,9.38,9.6,13950,0
2006-01-03,9.78,9.81,9.55,9.6,37017,0
2006-01-04,9.57,9.74,9.57,9.69,49860,0
2006-01-05,9.71,9.85,9.69,9.83,7695,0
2006-01-06,9.85,9.93,9.82,9.82,3750,0
2006-01-09,9.82,9.92,9.82,9.92,750,0
2006-01-10,9.95,10.91,9.95,10.63,102543,0
2006-01-11,10.67,10.74,10.52,10.59,50373,0
2006-01-12,10.37,10.86,10.37,10.57,16672,0
2006-01-13,10.58,10.67,10.44,10.54,8769,0
2006-01-17,10.69,10.69,9.83,10.19,25684,0
2006-01-18,10.48,10.53,10.09,10.53,38014,0
2006-01-19,10.53,10.56,10.37,10.5,51780,0
2006-01-20,10.67,10.67,10.45,10.47,41499,0
2006-01-23,10.33,10.69,10.27,10.67,58549,0
2006-01-24,10.7,10.7,10.51,10.67,21600,0
2006-01-25,10.69,10.79,10.69,10.73,52500,0
2006-01-26,10.77,10.78,10.67,10.73,24765,0
2006-01-27,10.67,10.94,10.67,10.83,111160,0
2006-01-30,10.74,10.93,10.67,10.71,31606,0
2006-01-31,10.72,10.72,10.52,10.53,48982,0
2006-02-01,10.61,10.63,10.45,10.46,15637,0
2006-02-02,10.43,10.44,10.05,10.22,13389,0
2006-02-03,10.41,10.93,10.3,10.53,65821,0
2006-02-06,10.35,10.64,10.1,10.62,18388,0
2006-02-07,10.67,10.68,10.32,10.36,9420,0
2006-02-08,10.53,10.64,10.34,10.57,20589,0
2006-02-09,10.7,10.73,10.48,10.48,14152,0
2006-02-10,10.4,10.66,10.35,10.66,13647,0
2006-02-13,10.98,10.98,10.63,10.72,27159,0
2006-02-14,10.81,11.41,10.74,11.27,40131,0
2006-02-15,11.27,11.62,11.25,11.52,13950,0
2006-02-16,11.37,11.57,11.23,11.49,26683,0
2006-02-17,11.42,11.49,11.19,11.43,45520,0
2006-02-21,11.63,11.63,11.36,11.45,16707,0
2006-02-22,11.63,11.63,11.5,11.5,5437,0
2006-02-23,11.64,11.64,11.38,11.41,20232,0
2006-02-24,11.41,11.49,11.01,11.35,15898,0
2006-02-27,11.65,12,11.55,11.57,75324,0
2006-02-28,11.57,11.61,11.47,11.51,16950,0
2006-03-01,11.61,11.61,11.55,11.59,3150,0
2006-03-02,11.51,11.67,11.48,11.48,4825,0
2006-03-03,11.48,11.86,11.41,11.47,13749,0
2006-03-06,11.56,11.57,11.33,11.56,19347,0
2006-03-07,11.55,11.61,11.37,11.54,12283,0
2006-03-08,11.38,11.49,11.25,11.41,8925,0
2006-03-09,11.27,11.48,11.15,11.48,3900,0
2006-03-10,11.47,11.7,11.46,11.63,25591,0
2006-03-13,11.81,11.83,11.63,11.8,38260,0
2006-03-14,12,12.02,11.83,11.9,12711,0
2006-03-15,11.73,12.21,11.67,12.2,130110,0
2006-03-16,11.81,12.37,11.81,12.13,32271,0
2006-03-17,12.19,12.21,12.01,12.05,14062,0
2006-03-20,12.07,12.09,11.97,12.03,35386,0
2006-03-21,12.03,12.09,11.72,11.83,271723,0
2006-03-22,11.77,11.92,11.76,11.76,3375,0
2006-03-23,11.66,11.97,11.57,11.88,19162,0
2006-03-24,11.82,11.86,11.73,11.85,4599,0
2006-03-27,11.79,12,11.74,11.8,4800,0
2006-03-28,11.54,11.54,11.08,11.15,31144,0
2006-03-29,11.17,11.69,11.17,11.41,8542,0
2006-03-30,11.29,11.33,10.73,11.01,54324,0
2006-03-31,11.01,11.42,11.01,11.11,9948,0
2006-04-03,11.27,11.33,11,11.01,122434,0
2006-04-04,11.06,11.33,10.78,11.24,14550,0
2006-04-05,11.23,11.67,11.23,11.37,8403,0
2006-04-06,11.38,11.49,11.36,11.36,1200,0
2006-04-07,11.4,11.49,11.23,11.23,1500,0
2006-04-10,11.17,11.33,10.93,10.93,14004,0
2006-04-11,10.93,11.05,10.75,10.87,14166,0
2006-04-12,10.99,11.17,10.8,11.11,29451,0
2006-04-13,11.04,11.35,10.88,11.21,46966,0
2006-04-17,11.1,11.23,11.09,11.2,3495,0
2006-04-18,11.19,11.63,11.19,11.61,9723,0
2006-04-19,11.65,12.57,11.57,12.39,122296,0
2006-04-20,12.24,12.36,11.98,12.04,289588,0
2006-04-21,12.1,12.19,11.78,12.02,47652,0
2006-04-24,12.01,12.01,11.59,11.95,18442,0
2006-04-25,11.95,11.98,11.67,11.85,30415,0
2006-04-26,11.96,12.03,11.86,11.9,14049,0
2006-04-27,11.85,12.04,10.86,11.79,34086,0
2006-04-28,11.83,12.04,11.83,11.9,11100,0
2006-05-01,11.67,11.72,11.46,11.65,10555,0
2006-05-02,11.49,11.67,11.24,11.66,11880,0
2006-05-03,11.53,11.8,11.32,11.8,22839,0
2006-05-04,11.73,12.13,11.73,12.03,55003,0
2006-05-05,12.03,12.04,11.97,12.04,55977,0
2006-05-08,11.89,12.04,11.89,12.04,42100,0
2006-05-09,11.96,12.04,11.87,12.01,23401,0
2006-05-10,11.48,11.95,11.48,11.78,6261,0
2006-05-11,11.55,11.73,11.39,11.61,18334,0
2006-05-12,11.45,11.67,11.32,11.61,14812,0
2006-05-15,11.31,11.54,11.22,11.52,8058,0
2006-05-16,11.53,11.53,11.46,11.5,1522,0
2006-05-17,11.4,11.44,11.02,11.33,22453,0
2006-05-18,11.24,11.6,11.17,11.23,18996,0
2006-05-19,11.01,11.19,10.67,11.17,24628,0
2006-05-22,10.9,11.01,10.66,10.85,8842,0
2006-05-23,10.87,11.22,10.87,11,23700,0
2006-05-24,10.91,11.43,10.91,11.39,15475,0
2006-05-25,11.49,11.49,11.13,11.33,17250,0
2006-05-26,11.25,11.35,11.11,11.15,22186,0
2006-05-30,10.81,10.87,10.53,10.62,19164,0
2006-05-31,10.63,10.93,10.63,10.75,5400,0
2006-06-01,10.7,11.19,10.63,11.17,25368,0
2006-06-02,11.16,11.24,10.69,11.23,31831,0
2006-06-05,11.07,11.15,10.67,10.87,18027,0
2006-06-06,10.91,10.93,10.73,10.92,32268,0
2006-06-07,10.93,11.19,10.93,11,13944,0
2006-06-08,10.83,11.2,10.61,11.13,22905,0
2006-06-09,11.15,11.17,11.11,11.11,2550,0
2006-06-12,10.91,11.07,10.9,11.01,5400,0
2006-06-13,10.92,11.2,10.91,10.97,6600,0
2006-06-14,10.78,10.89,10.56,10.81,9684,0
2006-06-15,10.67,11.01,10.67,10.91,18450,0
2006-06-16,10.77,10.77,10.77,10.77,1602,0
2006-06-19,10.58,10.58,10.14,10.47,36450,0
2006-06-20,10.28,11,10.27,10.87,9645,0
2006-06-21,10.74,10.91,10.74,10.87,13500,0
2006-06-22,10.77,10.84,10.59,10.77,25050,0
2006-06-23,10.62,10.83,10.49,10.6,26959,0
2006-06-26,10.43,10.54,10.35,10.51,18051,0
2006-06-27,10.53,10.63,10.06,10.11,9150,0
2006-06-28,10.25,10.25,9.95,10.13,12298,0
2006-06-29,10.27,10.99,10.27,10.99,29049,0
2006-06-30,10.99,11.27,10.97,11.24,32905,0
2006-07-03,11.25,11.34,11.25,11.34,1404,0
2006-07-05,10.92,10.95,10.77,10.95,4753,0
2006-07-06,11.05,11.37,11.05,11.37,11862,0
2006-07-07,11.38,11.39,11.06,11.35,5871,0
2006-07-10,11.44,11.72,11.23,11.37,9226,0
2006-07-11,11.15,11.45,11.15,11.45,1200,0
2006-07-12,11.17,11.17,10.87,10.91,3648,0
2006-07-13,11.1,11.15,11.08,11.08,8106,0
2006-07-14,11.21,11.32,10.69,11.01,5305,0
2006-07-17,10.55,10.69,10.5,10.62,4888,0
2006-07-18,10.74,11.02,10.63,11.02,1725,0
2006-07-19,11.33,11.96,11.33,11.74,19939,0
2006-07-20,11.72,11.81,10.85,10.93,26023,0
2006-07-21,10.68,11.19,10.05,11.1,54768,0
2006-07-24,11.17,11.55,11.17,11.51,11550,0
2006-07-25,11.41,11.51,11.03,11.33,7653,0
2006-07-26,11.17,11.17,10.95,10.95,4135,0
2006-07-27,10.85,10.89,10.55,10.78,16642,0
2006-07-28,10.87,11.5,10.87,11.5,7800,0
2006-07-31,11.37,11.47,11.25,11.45,19125,0
2006-08-01,11.25,11.65,10.82,11.09,162393,0
2006-08-02,11.16,11.33,11.16,11.19,3630,0
2006-08-03,11.05,11.2,10.89,11.2,4450,0
2006-08-04,11.21,11.33,10.57,10.77,25170,0
2006-08-07,10.5,10.89,10.5,10.85,52065,0
2006-08-08,10.83,10.94,10.61,10.69,32317,0
2006-08-09,10.74,10.98,10.65,10.73,76807,0
2006-08-10,10.67,11.05,10.6,10.89,9460,0
2006-08-11,10.67,10.94,10.63,10.87,40224,0
2006-08-14,10.89,10.99,10.81,10.87,17649,0
2006-08-15,11,11.31,11,11.22,34194,0
2006-08-16,11.07,11.22,11.07,11.2,9478,0
2006-08-17,11.07,11.15,10.86,11.03,9651,0
2006-08-18,11.05,11.15,10.95,11.03,10446,0
2006-08-21,10.94,10.94,10.64,10.7,14047,0
2006-08-22,10.59,10.67,10.27,10.31,52275,0
2006-08-23,10.33,10.37,9.93,10.07,88492,0
2006-08-24,10.11,10.4,10.09,10.3,20568,0
2006-08-25,10.23,10.26,10.12,10.21,30981,0
2006-08-28,10.21,10.21,10.01,10.14,74550,0
2006-08-29,10.13,10.75,10.13,10.71,23820,0
2006-08-30,10.78,10.95,10.78,10.89,5550,0
2006-08-31,10.91,11.05,10.91,10.93,5574,0
2006-09-01,11.07,11.07,10.59,10.69,11205,0
2006-09-05,10.99,11,10.65,10.69,18115,0
2006-09-06,10.6,10.6,10.14,10.22,89512,0
2006-09-07,10.19,10.19,9.51,9.62,32955,0
2006-09-08,9.75,9.91,9.72,9.78,18421,0
2006-09-11,9.67,9.67,9.24,9.39,23850,0
2006-09-12,9.33,10.03,9.33,9.92,49011,0
2006-09-13,9.93,10.27,9.88,10.25,11160,0
2006-09-14,10.15,10.21,9.95,10.17,9345,0
2006-09-15,10.03,10.43,10.03,10.23,7881,0
2006-09-18,10.22,10.42,10.03,10.17,11809,0
2006-09-19,10.12,10.5,10.12,10.49,9168,0
2006-09-20,10.56,10.56,10.41,10.49,3150,0
2006-09-21,10.57,10.62,10.26,10.35,12150,0
2006-09-22,10.13,10.39,10.08,10.37,16294,0
2006-09-25,10.43,10.48,10.29,10.35,13215,0
2006-09-26,10.2,10.74,10.2,10.73,49552,0
2006-09-27,10.64,10.73,10.49,10.54,22072,0
2006-09-28,10.73,10.81,10.51,10.73,30709,0
2006-09-29,10.67,10.67,10.33,10.39,7368,0
2006-10-02,10.4,10.52,10.24,10.36,5010,0
2006-10-03,10.41,10.45,10.26,10.29,15150,0
2006-10-04,10.37,10.73,10.37,10.67,15300,0
2006-10-05,10.67,10.67,10.45,10.65,6750,0
2006-10-06,10.61,10.7,10.59,10.67,21555,0
2006-10-09,10.61,10.7,10.57,10.57,22200,0
2006-10-10,10.62,10.93,10.5,10.92,7440,0
2006-10-11,10.91,10.91,10.74,10.83,3750,0
2006-10-12,10.85,11.33,10.85,11.28,12454,0
2006-10-13,11.15,11.27,11,11.21,8100,0
2006-10-16,11.27,11.54,11.24,11.47,44106,0
2006-10-17,11.43,11.67,11.43,11.67,7200,0
2006-10-18,11.76,11.76,11.41,11.67,5079,0
2006-10-19,11.8,11.8,11.28,11.28,10230,0
2006-10-20,11.26,11.4,11.2,11.37,10650,0
2006-10-23,11.23,11.47,11.23,11.47,11700,0
2006-10-24,11.35,11.51,11.32,11.32,4200,0
2006-10-25,11.43,11.57,11.16,11.57,8460,0
2006-10-26,11.5,11.61,11.44,11.55,6513,0
2006-10-27,11.53,11.59,11.51,11.59,8250,0
2006-10-30,11.59,11.63,11.54,11.57,3790,0
2006-10-31,11.55,11.67,11.49,11.59,43674,0
2006-11-01,11.67,11.69,11.51,11.55,13597,0
2006-11-02,11.45,11.47,10.85,10.87,12408,0
2006-11-03,11.22,11.23,10.74,10.88,11805,0
2006-11-06,11.1,11.39,10.88,11.39,8220,0
2006-11-07,11.43,11.51,11.06,11.07,20902,0
2006-11-08,11.13,11.27,11.13,11.22,4500,0
2006-11-09,11.21,11.32,11.05,11.07,6615,0
2006-11-10,11.16,11.19,11.05,11.18,5850,0
2006-11-13,11.26,11.31,11.05,11.15,13593,0
2006-11-14,11.1,11.16,10.87,11.1,18706,0
2006-11-15,11.31,11.63,11.31,11.41,7365,0
2006-11-16,11.49,11.5,11.3,11.34,2668,0
2006-11-17,11.2,11.52,11.2,11.43,13233,0
2006-11-20,11.45,11.51,11.31,11.32,51043,0
2006-11-21,11.43,11.48,11.32,11.33,34039,0
2006-11-22,11.33,11.45,11.19,11.23,26052,0
2006-11-24,11.23,11.23,11.13,11.14,4950,0
2006-11-27,11.14,11.14,10.68,10.73,22099,0
2006-11-28,10.71,11.15,10.7,11.15,6900,0
2006-11-29,11.17,11.4,11.17,11.39,16950,0
2006-11-30,11.32,11.43,11.05,11.26,42703,0
2006-12-01,11.11,11.4,11.03,11.31,42636,0
2006-12-04,11.25,11.48,11.24,11.4,18151,0
2006-12-05,11.4,11.68,11.4,11.61,18217,0
2006-12-06,11.51,11.65,11.5,11.65,1650,0
2006-12-07,11.52,11.63,11.41,11.63,6493,0
2006-12-08,11.51,11.56,11.41,11.44,3250,0
2006-12-11,11.19,11.43,11.18,11.43,41859,0
2006-12-12,11.23,11.23,10.93,11.05,18750,0
2006-12-13,11.17,11.17,10.85,11.06,13950,0
2006-12-14,11.09,11.28,11.01,11.28,71172,0
2006-12-15,11.43,11.43,10.93,11.13,26719,0
2006-12-18,11.21,11.35,10.83,10.91,6427,0
2006-12-19,10.75,10.77,10.55,10.6,17550,0
2006-12-20,10.65,10.74,10.63,10.63,6901,0
2006-12-21,10.63,10.66,10.6,10.66,4185,0
2006-12-22,10.68,10.68,10.57,10.57,3915,0
2006-12-26,10.6,10.6,10.52,10.52,2250,0
2006-12-27,10.75,10.9,10.75,10.79,4650,0
2006-12-28,10.83,10.83,10.55,10.63,7851,0
2006-12-29,10.72,10.77,10.52,10.52,28050,0
2007-01-03,10.59,10.87,10.58,10.87,13171,0
2007-01-04,10.68,11.07,10.68,10.94,23112,0
2007-01-05,10.95,10.95,10.43,10.57,23613,0
2007-01-08,10.46,10.7,10.34,10.67,30855,0
2007-01-09,10.61,10.93,10.51,10.87,43513,0
2007-01-10,10.75,11.03,10.69,10.69,9588,0
2007-01-11,10.83,11.07,10.69,10.79,10050,0
2007-01-12,10.8,11.07,10.8,11.06,9408,0
2007-01-16,10.95,10.97,10.55,10.56,13351,0
2007-01-17,10.53,10.71,10.47,10.69,30831,0
2007-01-18,10.81,10.96,10.78,10.89,7350,0
2007-01-19,10.86,10.9,10.86,10.9,1948,0
2007-01-22,10.93,10.93,10.79,10.83,9880,0
2007-01-23,10.83,11.03,10.82,10.97,15901,0
2007-01-24,11.05,11.27,11.03,11.21,23250,0
2007-01-25,11.13,11.21,11.09,11.14,18460,0
2007-01-26,10.99,11.05,10.93,11.05,7551,0
2007-01-29,11.06,11.07,11.03,11.07,4590,0
2007-01-30,11.17,11.3,11.17,11.21,14190,0
2007-01-31,11.22,11.4,11.22,11.35,31605,0
2007-02-01,11.4,11.49,11.17,11.19,37845,0
2007-02-02,11.25,11.33,11.24,11.26,24094,0
2007-02-05,11.21,11.22,11.15,11.18,9154,0
2007-02-06,11.19,11.39,11.19,11.39,3976,0
2007-02-07,11.35,11.83,11.35,11.8,30300,0
2007-02-08,11.65,11.95,11.65,11.95,18195,0
2007-02-09,11.99,11.99,11.8,11.93,30477,0
2007-02-12,11.84,11.93,11.77,11.77,10210,0
2007-02-13,11.93,12.33,11.89,12.23,59029,0
2007-02-14,12.24,12.6,12.23,12.6,29877,0
2007-02-15,12.59,12.79,12.52,12.62,22609,0
2007-02-16,12.66,12.67,12.35,12.47,12007,0
2007-02-20,12.69,12.86,12.43,12.86,30555,0
2007-02-21,12.83,12.93,12.58,12.59,20034,0
2007-02-22,12.52,12.67,12.42,12.56,20995,0
2007-02-23,12.78,12.78,12.32,12.45,12469,0
2007-02-26,12.57,12.57,12.13,12.13,15462,0
2007-02-27,11.93,12.17,11.61,11.65,34860,0
2007-02-28,11.67,11.91,11.67,11.84,28284,0
2007-03-01,11.66,11.85,11.59,11.76,21109,0
2007-03-02,11.68,11.73,11.51,11.54,8250,0
2007-03-05,11.51,11.72,11.44,11.45,20346,0
2007-03-06,11.37,11.91,11.37,11.81,54481,0
2007-03-07,11.81,11.85,11.73,11.78,17712,0
2007-03-08,11.91,12.03,11.87,11.87,62752,0
2007-03-09,11.81,11.96,11.81,11.89,14724,0
2007-03-12,12.07,12.07,11.89,11.93,76491,0
2007-03-13,11.98,12.07,11.71,11.72,19935,0
2007-03-14,11.68,11.93,11.61,11.88,17842,0
2007-03-15,11.97,12.05,11.83,12.01,46215,0
2007-03-16,11.99,12.09,11.99,11.99,29113,0
2007-03-19,11.96,12.13,11.96,11.98,21102,0
2007-03-20,12.06,12.28,12,12.13,19956,0
2007-03-21,12.09,12.65,12.09,12.63,18271,0
2007-03-22,12.51,12.63,12.49,12.57,8437,0
2007-03-23,12.59,12.6,12.51,12.59,7350,0
2007-03-26,12.6,12.67,12.49,12.59,19164,0
2007-03-27,12.27,12.3,12.13,12.13,13110,0
2007-03-28,12.11,12.11,12,12.04,9705,0
2007-03-29,12.17,12.46,12.13,12.46,13950,0
2007-03-30,12.56,12.57,11.87,12.07,20820,0
2007-04-02,11.97,12.51,11.97,12.13,12891,0
2007-04-03,11.93,12.27,11.93,12,32673,0
2007-04-04,12,12.33,12,12.33,31275,0
2007-04-05,12.36,12.59,12.36,12.45,5857,0
2007-04-09,12.34,12.39,12.11,12.12,5025,0
2007-04-10,12.11,12.25,12.11,12.22,4650,0
2007-04-11,12.26,12.26,12.13,12.13,2920,0
2007-04-12,12.19,12.32,12.19,12.28,7915,0
2007-04-13,12.32,12.32,12.09,12.23,18748,0
2007-04-16,12.31,12.75,12.31,12.67,18180,0
2007-04-17,12.7,12.71,12.51,12.6,23010,0
2007-04-18,12.67,13,12.67,12.93,81250,0
2007-04-19,12.8,12.95,12.58,12.71,52654,0
2007-04-20,12.83,13.33,12.83,13.32,80325,0
2007-04-23,13.37,13.37,12.6,12.96,45748,0
2007-04-24,13.21,13.3,12.98,13.28,12478,0
2007-04-25,13.27,13.33,13.15,13.19,5643,0
2007-04-26,13.15,13.29,13.01,13.29,11496,0
2007-04-27,13.03,13.03,12.63,12.73,39115,0
2007-04-30,12.93,12.98,12.33,12.81,18006,0
2007-05-01,12.83,12.86,12.77,12.77,40800,0
2007-05-02,12.77,12.95,12.75,12.85,72217,0
2007-05-03,12.94,13.03,12.87,12.87,9607,0
2007-05-04,12.97,13,12.83,12.99,19326,0
2007-05-07,12.96,12.97,12.9,12.93,4500,0
2007-05-08,12.94,13.53,12.87,13.27,172416,0
2007-05-09,13.17,13.59,13.17,13.55,70143,0
2007-05-10,13.39,13.49,13.17,13.4,65394,0
2007-05-11,13.35,13.93,13.35,13.87,62857,0
2007-05-14,13.96,15,13.96,14.97,146862,0
2007-05-15,14.77,15.17,14.41,14.53,61309,0
2007-05-16,14.19,14.87,14.19,14.69,27447,0
2007-05-17,14.62,14.96,14.62,14.96,15550,0
2007-05-18,14.46,14.97,14.41,14.95,9525,0
2007-05-21,14.71,15.14,14.69,15.07,21324,0
2007-05-22,14.78,15.51,14.78,15.49,46707,0
2007-05-23,15.46,15.73,15.35,15.48,71454,0
2007-05-24,15.39,15.62,14.98,15.06,54531,0
2007-05-25,15.02,15.29,15.02,15.29,12553,0
2007-05-29,15.01,15.55,15.01,15.48,6114,0
2007-05-30,15.25,15.67,15.13,15.67,17878,0
2007-05-31,15.64,15.88,15.45,15.65,31612,0
2007-06-01,15.85,15.97,15.69,15.89,18480,0
2007-06-04,15.97,16.23,15.73,15.77,19039,0
2007-06-05,15.87,16.05,15.15,15.38,33234,0
2007-06-06,15.47,15.47,15.17,15.23,47365,0
2007-06-07,15.87,15.87,15.01,15.15,77335,0
2007-06-08,15.29,15.38,15.05,15.25,34228,0
2007-06-11,15.06,15.27,14.93,15.15,68017,0
2007-06-12,15.11,15.11,14.51,14.59,49875,0
2007-06-13,14.74,15.05,14.55,14.82,20629,0
2007-06-14,14.94,15.01,14.65,14.71,13005,0
2007-06-15,14.81,15.15,14.63,14.73,13500,0
2007-06-18,14.91,15.09,14.87,15.07,38319,0
2007-06-19,15.18,15.42,15,15.32,34336,0
2007-06-20,15.52,15.52,14.9,14.9,26418,0
2007-06-21,15.12,15.12,14.83,15.07,11424,0
2007-06-22,15.16,15.16,14.37,14.39,17335,0
2007-06-25,14.54,14.83,14.21,14.28,36664,0
2007-06-26,14.47,14.51,14.09,14.36,27679,0
2007-06-27,14.2,14.35,14.1,14.35,41992,0
2007-06-28,14.31,14.36,14.25,14.28,17716,0
2007-06-29,14.11,14.32,13.78,13.96,35323,0
2007-07-02,14.15,14.29,14.09,14.2,129948,0
2007-07-03,14.36,14.36,14.11,14.2,37813,0
2007-07-05,14.2,14.45,14.2,14.45,54439,0
2007-07-06,14.48,14.67,14.42,14.67,50977,0
2007-07-09,14.93,16.13,14.93,15.85,42325,0
2007-07-10,15.92,17,15.73,16.99,120112,0
2007-07-11,17.09,17.43,16.9,17.23,52794,0
2007-07-12,17.15,17.46,17.13,17.27,35763,0
2007-07-13,17.4,17.45,17.21,17.29,21975,0
2007-07-16,17.19,17.7,17.19,17.27,40789,0
2007-07-17,17.43,17.59,17.3,17.5,40687,0
2007-07-18,17.63,17.75,17.57,17.68,37978,0
2007-07-19,17.85,18.47,17.36,18.31,27060,0
2007-07-20,18.29,18.41,17.89,18.41,33291,0
2007-07-23,18.52,18.86,18.31,18.66,21400,0
2007-07-24,18.67,18.67,18.13,18.28,15052,0
2007-07-25,18.37,18.39,17.74,17.83,31857,0
2007-07-26,17.33,18.25,16.86,17.31,29628,0
2007-07-27,17.11,17.29,16.87,17.04,11022,0
2007-07-30,17.27,17.67,17.07,17.57,7873,0
2007-07-31,17.94,17.94,17.51,17.65,13971,0
2007-08-01,17.67,17.67,16.97,17.18,32802,0
2007-08-02,17.08,17.67,16.77,17.26,40533,0
2007-08-03,16.91,17.35,16.91,16.99,39675,0
2007-08-06,17,17.1,16.41,16.59,52054,0
2007-08-07,16.52,16.97,16.52,16.67,19200,0
2007-08-08,16.82,17.15,16.43,16.85,19284,0
2007-08-09,16.67,16.67,15.92,16.13,50929,0
2007-08-10,15.87,17.18,15.5,16.22,57972,0
2007-08-13,16.21,16.92,15.99,16.13,81982,0
2007-08-14,16.23,16.33,15.55,15.57,34773,0
2007-08-15,15.58,16.05,15.27,15.34,47862,0
2007-08-16,15.15,15.59,14.65,15.58,63388,0
2007-08-17,16.25,16.33,15.71,16.15,63778,0
2007-08-20,15.98,16.51,15.79,15.83,19803,0
2007-08-21,15.75,15.9,15.33,15.52,245670,0
2007-08-22,15.72,16.16,15.72,16.15,23850,0
2007-08-23,16.17,16.17,15.71,15.78,9699,0
2007-08-24,15.84,16.38,15.84,16.31,9228,0
2007-08-27,16.03,16.07,15.51,15.69,27946,0
2007-08-28,15.35,15.61,15.27,15.39,7500,0
2007-08-29,15.5,15.67,15.35,15.65,7990,0
2007-08-30,15.53,15.81,15.45,15.45,21990,0
2007-08-31,15.94,16,15.43,15.53,11167,0
2007-09-04,15.39,15.85,15.39,15.83,8718,0
2007-09-05,15.71,15.87,15.33,15.37,6429,0
2007-09-06,15.41,15.59,15.15,15.15,8502,0
2007-09-07,15.51,15.59,14.53,14.57,61452,0
2007-09-10,14.73,15.07,14.16,14.87,16116,0
2007-09-11,14.83,15.08,14.69,14.84,25245,0
2007-09-12,14.87,14.87,14.59,14.68,12879,0
2007-09-13,14.59,14.79,14.57,14.7,5850,0
2007-09-14,14.67,14.91,14.61,14.91,10119,0
2007-09-17,14.88,15.17,14.8,14.9,31513,0
2007-09-18,14.89,16.34,14.87,16.13,23733,0
2007-09-19,16.33,16.92,16.15,16.77,56526,0
2007-09-20,16.78,17.3,16.73,17.3,20850,0
2007-09-21,17.3,17.36,16.84,17.12,45364,0
2007-09-24,16.97,17.35,16.97,17.17,10200,0
2007-09-25,17.11,17.11,16.53,16.58,27207,0
2007-09-26,16.73,16.87,16.67,16.86,13650,0
2007-09-27,16.84,16.91,16.33,16.49,4357,0
2007-09-28,16.66,16.85,15.89,15.89,11269,0
2007-10-01,15.77,16.75,15.45,16.45,44559,0
2007-10-02,16.66,17.13,16.66,17.03,49729,0
2007-10-03,16.85,17.05,16.37,16.49,15069,0
2007-10-04,16.62,16.75,16.43,16.64,5412,0
2007-10-05,16.88,17.08,16.8,16.99,4200,0
2007-10-08,17.13,17.19,16.9,16.97,5925,0
2007-10-09,17.27,17.27,17.02,17.07,11700,0
2007-10-10,16.97,17.1,16.54,16.55,7176,0
2007-10-11,18.14,18.14,16.18,16.25,22012,0
2007-10-12,16.13,16.23,16.13,16.13,931,0
2007-10-15,16.02,16.02,15.89,15.93,2900,0
2007-10-16,16.09,16.11,15.81,16.05,3406,0
2007-10-17,16.28,16.31,15.39,15.83,7606,0
2007-10-18,15.91,16.07,15.57,15.64,5610,0
2007-10-19,15.37,16.07,15.18,15.18,5398,0
2007-10-22,15.09,16.12,14.56,16.04,20070,0
2007-10-23,16.52,16.52,15.84,15.99,37961,0
2007-10-24,15.78,15.85,15.24,15.36,6843,0
2007-10-25,15.07,16.12,15.07,15.94,21165,0
2007-10-26,15.74,15.88,15.28,15.64,9297,0
2007-10-29,15.54,16.03,15.54,15.86,8902,0
2007-10-30,15.72,15.9,15.48,15.84,17523,0
2007-10-31,15.96,16.02,15.67,15.97,18592,0
2007-11-01,15.19,15.89,15.03,15.24,28621,0
2007-11-02,15.15,15.35,14.68,15.17,15615,0
2007-11-05,14.69,15.37,14.6,15.25,17466,0
2007-11-06,15.25,15.5,15.13,15.43,26493,0
2007-11-07,15.03,15.1,14.62,14.62,9300,0
2007-11-08,14.6,15.19,14.6,15.16,155510,0
2007-11-09,15,15.52,14.63,15.25,47480,0
2007-11-12,15.43,15.9,15.09,15.47,12762,0
2007-11-13,15.6,16.19,15.6,15.93,5515,0
2007-11-14,16.16,16.16,15.64,15.71,25440,0
2007-11-15,15.74,15.82,15.15,15.37,54852,0
2007-11-16,15.28,15.98,14.66,14.84,61256,0
2007-11-19,14.86,15.56,14.73,15.03,116770,0
2007-11-20,15.02,15.29,14.72,14.89,94927,0
2007-11-21,14.78,15.29,14.34,14.51,57024,0
2007-11-23,14.46,14.63,13.81,14.57,82119,0
2007-11-26,14.57,15.04,14.19,14.77,92826,0
2007-11-27,14.75,14.89,14.65,14.88,95899,0
2007-11-28,14.99,15.99,14.99,15.94,16217,0
2007-11-29,15.73,15.94,15.45,15.51,47370,0
2007-11-30,15.82,16.39,15.51,15.84,154023,0
2007-12-03,15.7,16.99,15.7,16.04,60592,0
2007-12-04,15.93,16.35,15.87,16.18,29107,0
2007-12-05,16.36,16.6,16.22,16.34,54906,0
2007-12-06,16.2,16.35,15.8,16.32,31969,0
2007-12-07,16.45,16.55,16.32,16.46,14251,0
2007-12-10,16.4,16.97,16.37,16.95,20226,0
2007-12-11,16.99,17.82,16.75,17.21,62081,0
2007-12-12,17.7,18.04,17.36,17.49,44150,0
2007-12-13,17.17,17.6,17.17,17.6,15200,0
2007-12-14,17.52,17.7,17.07,17.41,249203,0
2007-12-17,17.37,17.47,17.24,17.26,309888,0
2007-12-18,17.29,17.88,17.25,17.88,153381,0
2007-12-19,17.61,18.03,17.53,17.75,28424,0
2007-12-20,17.97,18.58,17.48,18.26,29397,0
2007-12-21,17.8,18.03,17.62,17.9,9679,0
2007-12-24,17.89,18.07,17.77,17.77,7300,0
2007-12-26,17.75,18.16,17.66,18.05,26157,0
2007-12-27,18.03,18.44,17.68,17.68,17160,0
2007-12-28,18.02,18.18,17.71,17.84,110739,0
2007-12-31,17.71,17.89,17.34,17.8,11272,0
2008-01-02,18.02,18.25,17.47,17.56,20609,0
2008-01-03,17.87,18.02,17.34,17.37,57493,0
2008-01-04,17.27,17.28,16.35,16.35,30419,0
2008-01-07,16.76,17.23,16.22,16.3,20017,0
2008-01-08,16.28,17.11,15.6,15.6,18700,0
2008-01-09,15.62,16.51,15.28,16.36,34402,0
2008-01-10,16.26,16.87,15.96,16.54,61232,0
2008-01-11,16.35,16.35,15.55,15.69,51188,0
2008-01-14,15.66,15.79,15.33,15.43,13430,0
2008-01-15,15,15.57,15,15.26,11342,0
2008-01-16,15.25,16.14,15.16,15.29,79286,0
2008-01-17,15.4,15.45,14.85,15.02,14388,0
2008-01-18,15.07,15.12,14.22,14.55,25231,0
2008-01-22,13.69,15.16,13.41,14.89,64707,0
2008-01-23,14.72,16.11,14.72,16.03,55337,0
2008-01-24,15.86,15.86,15.24,15.49,31407,0
2008-01-25,15.86,16.03,15.19,15.23,17883,0
2008-01-28,15.28,15.65,14.94,15.44,9789,0
2008-01-29,15.44,15.52,14.86,15.44,8835,0
2008-01-30,15.37,15.67,15.11,15.29,12755,0
2008-01-31,15.03,16.1,14.97,15.7,6627,0
2008-02-01,15.76,16.07,15.68,15.84,19485,0
2008-02-04,15.61,15.9,15.57,15.76,2500,0
2008-02-05,15.43,15.64,15.37,15.64,6232,0
2008-02-06,15.59,15.78,15.5,15.61,4756,0
2008-02-07,15.85,16.32,15.61,15.69,18332,0
2008-02-08,15.98,16.16,15.72,15.86,9619,0
2008-02-11,16.04,16.67,16,16.07,23581,0
2008-02-12,16.1,16.28,15.6,15.84,20768,0
2008-02-13,15.28,15.58,14.69,15.47,28278,0
2008-02-14,15.44,15.57,14.46,14.56,21010,0
2008-02-15,14.41,14.98,13.93,14.92,103048,0
2008-02-19,15.04,15.82,14.98,15.66,107038,0
2008-02-20,15.54,16.15,15.5,15.95,11082,0
2008-02-21,16,16.13,15.38,15.38,39463,0
2008-02-22,15.45,15.72,14.8,15,49580,0
2008-02-25,15.64,15.64,14.93,15.47,15543,0
2008-02-26,15.33,15.58,15.07,15.43,15958,0
2008-02-27,15.31,15.58,15.11,15.43,11999,0
2008-02-28,15.6,15.6,14.75,15.19,11200,0
2008-02-29,14.9,15.01,14.72,14.78,8214,0
2008-03-03,14.74,14.74,13.95,14.14,37556,0
2008-03-04,13.91,14.1,13.85,14.1,28708,0
2008-03-05,14.58,14.7,13.6,14.21,53785,0
2008-03-06,14.25,14.27,13.9,13.93,24549,0
2008-03-07,14.2,14.47,13.92,13.94,9303,0
2008-03-10,13.89,14.16,13.89,14.02,21131,0
2008-03-11,14.2,14.94,14.2,14.78,32943,0
2008-03-12,14.95,15.56,14.75,14.75,15907,0
2008-03-13,14.5,15.33,14.44,15.22,14160,0
2008-03-14,15.14,15.48,14.62,14.62,11010,0
2008-03-17,14.42,14.74,14.23,14.4,19132,0
2008-03-18,14.71,15.27,13.8,14.97,50598,0
2008-03-19,14.89,15.02,14.29,14.54,21985,0
2008-03-20,14.12,14.47,13.76,14.4,7179,0
2008-03-24,14.35,15.21,14.35,15.13,8450,0
2008-03-25,15.15,15.2,14.38,14.96,32250,0
2008-03-26,14.75,15.13,14.18,15.09,12710,0
2008-03-27,14.91,15.01,14.57,14.66,5315,0
2008-03-28,14.5,14.97,14.39,14.7,29569,0
2008-03-31,14.56,15.17,14.56,14.76,33299,0
2008-04-01,15.12,15.53,14.92,15.53,4900,0
2008-04-02,15.38,16.02,15.38,16.02,14658,0
2008-04-03,15.71,15.79,14.99,15.1,10800,0
2008-04-04,15.2,15.68,15.2,15.25,9939,0
2008-04-07,15.47,15.69,15.22,15.31,10157,0
2008-04-08,15.07,15.7,15.07,15.33,24210,0
2008-04-09,15.17,15.29,14.68,14.74,18678,0
2008-04-10,14.78,14.94,14.44,14.77,5500,0
2008-04-11,14.51,14.69,14.08,14.14,6900,0
2008-04-14,14,14.34,14,14.34,9636,0
2008-04-15,14.32,14.76,14.22,14.35,12500,0
2008-04-16,14.33,14.91,14.29,14.57,64850,0
2008-04-17,14.26,15,14.23,14.23,34294,0
2008-04-18,14.34,14.48,13.87,13.95,12372,0
2008-04-21,14,14,13.67,13.72,12120,0
2008-04-22,13.54,13.79,13.08,13.79,20584,0
2008-04-23,13.88,13.88,13.32,13.59,38131,0
2008-04-24,13.62,14.19,13.51,14.01,12544,0
2008-04-25,13.89,14.73,13.8,14.54,26545,0
2008-04-28,14.52,14.56,14.28,14.5,47977,0
2008-04-29,14.5,14.86,14.41,14.71,27264,0
2008-04-30,14.61,15.4,14.61,15.03,16987,0
2008-05-01,14.86,16.16,14.86,15.39,17267,0
2008-05-02,15.37,15.77,15.15,15.36,16718,0
2008-05-05,15.28,15.28,14.88,15.07,11194,0
2008-05-06,15.16,15.79,14.6,15.68,17080,0
2008-05-07,15.53,15.53,14.74,14.74,15740,0
2008-05-08,14.41,14.8,14.32,14.65,18470,0
2008-05-09,14.43,15.07,14.31,15.03,15737,0
2008-05-12,15.07,15.87,14.9,15.47,26050,0
2008-05-13,15.71,15.71,15.06,15.31,10310,0
2008-05-14,15.49,15.65,15.05,15.05,11602,0
2008-05-15,15.1,15.59,15.1,15.53,5080,0
2008-05-16,15.35,15.5,14.94,15.27,19890,0
2008-05-19,15.14,15.57,15.14,15.3,2427,0
2008-05-20,15.04,15.56,14.9,15.22,23496,0
2008-05-21,15.22,15.52,14.56,14.58,9544,0
2008-05-22,14.54,15.1,14.36,15.1,12048,0
2008-05-23,14.9,14.9,14.28,14.63,14462,0
2008-05-27,14.5,14.52,14.18,14.42,11234,0
2008-05-28,14.33,14.36,13.96,14.08,45837,0
2008-05-29,13.93,14.46,13.56,14.36,12239,0
2008-05-30,14.28,15.04,14.28,15.04,25836,0
2008-06-02,14.45,14.98,14.27,14.74,15900,0
2008-06-03,14.65,15.33,14.65,15.07,6227,0
2008-06-04,14.88,15.07,14.64,14.77,4676,0
2008-06-05,14.8,15.75,14.7,15.12,20931,0
2008-06-06,14.85,15.26,14.21,14.27,7471,0
2008-06-09,14.16,14.37,13.98,14,2565,0
2008-06-10,13.77,14.01,13.73,13.88,14115,0
2008-06-11,13.77,13.77,13,13,2600,0
2008-06-12,13.45,13.46,13,13,3800,0
2008-06-13,13,13.18,12.81,13.18,10342,0
2008-06-16,13.04,13.59,12.84,13.2,11680,0
2008-06-17,13.14,13.2,12.65,12.8,8399,0
2008-06-18,12.66,13,11.99,11.99,11960,0
2008-06-19,11.91,12.15,11.85,12.06,47565,0
2008-06-20,11.84,12.01,11.79,12,26388,0
2008-06-23,11.93,12.2,11.77,11.92,16060,0
2008-06-24,11.97,11.97,11.44,11.52,55798,0
2008-06-25,11.46,11.85,11.43,11.54,54047,0
2008-06-26,11.31,11.37,10.92,11,39874,0
2008-06-27,10.95,11.41,10.92,11.06,16420,0
2008-06-30,10.7,11.19,10.35,10.86,7778,0
2008-07-01,10.72,10.99,10.72,10.72,12064,0
2008-07-02,10.72,10.87,10.26,10.87,24218,0
2008-07-03,11.21,11.21,10.37,10.44,13509,0
2008-07-07,10.47,10.59,10.15,10.16,22383,0
2008-07-08,10.1,10.57,10.1,10.5,73782,0
2008-07-09,10.54,10.62,10.2,10.49,28310,0
2008-07-10,10.37,10.62,10.02,10.44,14900,0
2008-07-11,10.18,10.69,10.07,10.6,53147,0
2008-07-14,10.62,10.62,10,10,8082,0
2008-07-15,10.04,10.06,9.56,9.76,24667,0
2008-07-16,9.63,10.57,9.62,10.44,27589,0
2008-07-17,10.56,10.92,10.31,10.86,9776,0
2008-07-18,10.59,11.34,10.52,11.3,8639,0
2008-07-21,10.8,11.48,10.8,11.14,85294,0
2008-07-22,11.04,11.84,11.04,11.76,15660,0
2008-07-23,11.14,12.14,11.14,11.86,7106,0
2008-07-24,11.27,11.64,10.71,11.04,244646,0
2008-07-25,10.94,11,10.41,10.65,86015,0
2008-07-28,10.5,10.77,10.44,10.53,30307,0
2008-07-29,10.51,10.77,10.51,10.68,40564,0
2008-07-30,10.74,10.78,10.6,10.73,42867,0
2008-07-31,10.6,11.01,10.45,10.87,60629,0
2008-08-01,10.8,11.35,10.8,10.85,109377,0
2008-08-04,10.77,11,10.77,11,147880,0
2008-08-05,11.25,11.25,10.96,11.19,30350,0
2008-08-06,11.14,11.75,11.09,11.48,13400,0
2008-08-07,11.57,12,11.01,11.04,13000,0
2008-08-08,11.24,12.16,11.15,11.88,44840,0
2008-08-11,11.8,12.43,11.8,12.38,4600,0
2008-08-12,12.29,12.34,12.12,12.12,37086,0
2008-08-13,12.26,12.47,12.12,12.34,3700,0
2008-08-14,12.09,12.51,12.09,12.51,7693,0
2008-08-15,12.6,12.73,12.33,12.7,37992,0
2008-08-18,12.74,12.9,12.66,12.75,34951,0
2008-08-19,12.61,12.61,12.45,12.51,39418,0
2008-08-20,12.42,12.66,12.4,12.47,17400,0
2008-08-21,12.55,12.75,12.53,12.64,19487,0
2008-08-22,12.79,12.87,12.7,12.87,20800,0
2008-08-25,12.95,13.01,12.58,12.78,67981,0
2008-08-26,12.87,13.14,12.83,12.87,19350,0
2008-08-27,13.08,13.08,12.87,12.95,21650,0
2008-08-28,13.07,13.11,12.87,12.96,44016,0
2008-08-29,13.03,13.08,12.92,12.99,20103,0
2008-09-02,13.24,13.24,12.59,12.76,18400,0
2008-09-03,12.75,12.84,12.68,12.84,30625,0
2008-09-04,12.85,12.85,12.44,12.55,53773,0
2008-09-05,12.51,12.72,12.46,12.67,51907,0
2008-09-08,13.02,13.1,12.5,13.05,30352,0
2008-09-09,13.16,13.25,13.05,13.14,31670,0
2008-09-10,13.17,13.28,12.98,13.08,93749,0
2008-09-11,13,13.37,12.99,13.32,33700,0
2008-09-12,13.12,13.24,13.1,13.11,11947,0
2008-09-15,12.95,13.36,12.85,13.04,16035,0
2008-09-16,12.76,13.89,12.58,13.7,35294,0
2008-09-17,13.2,13.59,12.61,12.61,36638,0
2008-09-18,13.18,14.04,13.11,13.11,64238,0
2008-09-19,13.68,13.99,13.08,13.5,34614,0
2008-09-22,13.4,13.54,12.51,12.99,140818,0
2008-09-23,12.85,13.55,12.61,13.34,69415,0
2008-09-24,13.12,13.27,12.83,12.85,431558,0
2008-09-25,12.8,13.12,12.8,12.85,83633,0
2008-09-26,12.7,12.97,12.46,12.77,80517,0
2008-09-29,12.92,13.14,12.13,12.7,94242,0
2008-09-30,12.63,12.7,12.2,12.56,28909,0
2008-10-01,12.42,12.7,12.4,12.7,31263,0
2008-10-02,12.49,12.5,11.85,11.99,177146,0
2008-10-03,12.16,12.16,10.98,11,102521,0
2008-10-06,10.85,11.01,10.14,10.51,111406,0
2008-10-07,11.05,11.05,9.88,9.88,65890,0
2008-10-08,9.9,9.9,8.98,8.98,36848,0
2008-10-09,9.4,9.4,8.51,8.6,33856,0
2008-10-10,8.4,8.75,7.81,8.73,38444,0
2008-10-13,8.71,9.4,8.71,9.4,10830,0
2008-10-14,9.62,9.62,9.05,9.28,10031,0
2008-10-15,8.97,8.97,8.13,8.13,10119,0
2008-10-16,8.45,8.52,7.7,8.21,15664,0
2008-10-17,8.1,8.76,8.1,8.64,19622,0
2008-10-20,8.77,8.95,8.07,8.74,33805,0
2008-10-21,8.6,8.73,8.12,8.3,23900,0
2008-10-22,8.28,8.28,8.08,8.14,21166,0
2008-10-23,8,8.32,7.85,8.31,65032,0
2008-10-24,7.59,8.62,7.59,8.32,7201,0
2008-10-27,8.28,8.46,8.17,8.19,44349,0
2008-10-28,8.35,8.99,8.27,8.99,522500,0
2008-10-29,9.04,9.51,8.76,9.35,55740,0
2008-10-30,9.54,9.83,9.3,9.49,21820,0
2008-10-31,9.93,10.67,9.93,10.67,7584,0
2008-11-03,10.54,11.44,10.37,10.62,6144,0
2008-11-04,10.68,11.06,10.67,10.78,14934,0
2008-11-05,10.54,10.54,9.9,9.9,6200,0
2008-11-06,9.82,9.82,9,9.06,11007,0
2008-11-07,8.89,9.06,8.85,8.87,2700,0
2008-11-10,9.43,9.43,8.44,8.48,2100,0
2008-11-11,8.49,8.49,8.1,8.19,5000,0
2008-11-12,8.06,8.12,7.82,7.95,4311,0
2008-11-13,8.03,8.08,7.64,8.01,43614,0
2008-11-14,8,8.07,7.74,7.75,9138,0
2008-11-17,7.76,7.83,7.29,7.29,1600,0
2008-11-18,7.36,7.36,6.87,7,2300,0
2008-11-19,6.93,7,6.28,6.4,5500,0
2008-11-20,6.29,6.76,5.75,6.43,40504,0
2008-11-21,6.5,7.25,6.43,6.97,34390,0
2008-11-24,7.14,7.96,7.14,7.94,22659,0
2008-11-25,7.76,8.69,7.76,8.68,29750,0
2008-11-26,8.56,9.41,8.56,9.31,10331,0
2008-11-28,9.6,9.76,9.34,9.76,20700,0
2008-12-01,9.66,9.7,8.99,9.23,7694,0
2008-12-02,9.22,9.27,8.84,9.07,7278,0
2008-12-03,8.83,9.62,8.74,9.17,96500,0
2008-12-04,9.8,9.8,9.31,9.43,21102,0
2008-12-05,8.95,9.67,8.19,9.03,32098,0
2008-12-08,8.97,10.07,8.97,9.71,28792,0
2008-12-09,9.82,9.82,8.87,9.18,28651,0
2008-12-10,9.56,9.56,8.88,9.14,102256,0
2008-12-11,9.02,9.32,8.29,8.29,7000,0
2008-12-12,7.98,8.87,7.57,8.72,4325,0
2008-12-15,9.16,9.16,8.09,8.14,2500,0
2008-12-16,8.26,9.2,8.17,8.81,38407,0
2008-12-17,9.05,9.41,8.84,9.4,13600,0
2008-12-18,9.79,9.79,8.59,8.7,7900,0
2008-12-19,9.47,9.47,8.62,8.72,5540,0
2008-12-22,8.55,8.76,7.66,7.99,7230,0
2008-12-23,7.88,8.11,7.69,7.77,2492,0
2008-12-24,7.96,8.46,7.88,8.18,4125,0
2008-12-26,9.05,9.05,8.05,8.15,4602,0
2008-12-29,8.05,8.05,7.51,7.88,8617,0
2008-12-30,8.64,8.65,7.6,8.31,23889,0
2008-12-31,8.25,8.7,8.07,8.19,15300,0
2009-01-02,8.39,9.2,8.29,8.98,4100,0
2009-01-05,9.62,9.62,8.55,8.79,8705,0
2009-01-06,8.83,9.24,8.53,9.22,8700,0
2009-01-07,9.15,9.15,8.31,8.63,19990,0
2009-01-08,8.2,9.12,8.2,9.12,10428,0
2009-01-09,8.62,8.69,8.05,8.26,5448,0
2009-01-12,8.24,8.29,7.67,7.94,2936,0
2009-01-13,7.77,8.21,7.77,8.18,915,0
2009-01-14,7.81,8.14,7.81,7.87,1400,0
2009-01-15,7.82,8.64,7.5,8.46,15126,0
2009-01-16,8.35,8.52,8.07,8.45,8114,0
2009-01-20,8.12,8.55,8.12,8.53,6200,0
2009-01-21,8.82,8.82,8.1,8.56,45019,0
2009-01-22,8.61,9.18,8.19,8.9,6022,0
2009-01-23,8.45,8.68,7.86,8.05,4801,0
2009-01-26,8.32,9.1,8.18,8.46,18971,0
2009-01-27,8.25,9.06,8.23,8.52,4951,0
2009-01-28,8.64,8.99,8.64,8.99,2127,0
2009-01-29,8.74,8.81,8.47,8.68,1600,0
2009-01-30,8.29,9.05,8.14,8.83,17886,0
2009-02-02,8.68,9.38,8.31,8.67,13495,0
2009-02-03,8.48,8.66,8.28,8.58,4325,0
2009-02-04,8.32,8.74,8.13,8.41,7719,0
2009-02-05,8.21,9.01,8.21,9.01,4932,0
2009-02-06,9.41,10.08,9.38,9.92,3971,0
2009-02-09,9.81,9.96,9.66,9.7,1600,0
2009-02-10,9.58,9.66,9.58,9.66,300,0
2009-02-11,8.78,9.82,7.75,9.7,8439,0
2009-02-12,9.39,9.78,9.26,9.5,14143,0
2009-02-13,9.03,9.44,8.87,9.18,4403,0
2009-02-17,8.89,9.07,8.77,9.07,8600,0
2009-02-18,9.04,9.05,8.79,8.79,3700,0
2009-02-19,9.01,9.16,8.94,8.97,6000,0
2009-02-20,9,9,8.59,8.59,3123,0
2009-02-23,8.59,8.59,8.08,8.08,3704,0
2009-02-24,8.07,8.31,7.84,7.95,6800,0
2009-02-25,7.82,8.22,7.74,8.05,8500,0
2009-02-26,7.98,7.98,7.66,7.77,5670,0
2009-02-27,7.7,7.87,7.56,7.87,13737,0
2009-03-02,7.32,7.32,6.58,6.6,3499,0
2009-03-03,6.42,6.42,6.06,6.36,11562,0
2009-03-04,6.47,6.47,6.21,6.21,1400,0
2009-03-05,6.06,6.07,5.65,5.65,1921,0
2009-03-06,5.68,5.78,5.57,5.57,500,0
2009-03-09,5.97,5.97,5.8,5.8,2269,0
2009-03-10,5.93,6.26,5.55,5.9,5082,0
2009-03-11,6.08,6.18,6.07,6.07,600,0
2009-03-12,6.31,6.62,6.27,6.49,65683,0
2009-03-13,6.6,7.11,6.6,6.83,8365,0
2009-03-16,6.74,6.94,6.61,6.62,4095,0
2009-03-17,6.58,7.07,6.58,7.07,9700,0
2009-03-18,7.11,8.11,7.11,8.11,18401,0
2009-03-19,8.22,8.57,7.42,7.42,2700,0
2009-03-20,7.92,8.22,7.38,7.48,7554,0
2009-03-23,7.69,9.23,7.69,9.23,39777,0
2009-03-24,8.49,8.75,8.32,8.32,1938,0
2009-03-25,8.41,8.62,8.1,8.41,3268,0
2009-03-26,8.48,8.62,8.48,8.62,1000,0
2009-03-27,8.58,8.58,8,8,1300,0
2009-03-30,7.59,8,7.41,8,3300,0
2009-03-31,7.8,7.92,6.97,7.83,2430,0
2009-04-01,7.44,8.03,7.44,7.91,2721,0
2009-04-02,7.78,9.61,7.78,9.45,3300,0
2009-04-03,9.22,9.32,9.18,9.19,4400,0
2009-04-06,8.67,9.22,8.67,9.01,5100,0
2009-04-07,9,9.02,8.99,9.02,5600,0
2009-04-08,8.99,8.99,8.97,8.98,1500,0
2009-04-09,9.01,9.6,8.94,8.94,65448,0
2009-04-13,9,9.36,9,9.36,31500,0
2009-04-14,9.21,9.83,9,9.83,932,0
2009-04-15,9.17,10.19,9.17,9.65,6500,0
2009-04-16,9.54,10.05,9.3,10,3700,0
2009-04-17,9.65,10.07,9.54,9.79,5214,0
2009-04-20,8.74,8.78,8.02,8.76,4406,0
2009-04-21,7.76,9.22,7.66,9.09,4165,0
2009-04-22,9.28,9.48,8.58,8.71,10761,0
2009-04-23,8.52,9.27,8.24,9.01,21365,0
2009-04-24,9,10.04,9,9.35,6994,0
2009-04-27,9.63,9.85,8.85,9.85,6300,0
2009-04-28,8.94,10.16,8.94,9.98,5700,0
2009-04-29,9.96,11.15,9.96,11,24594,0
2009-04-30,11.06,11.33,11,11.12,27300,0
2009-05-01,11.3,11.6,10.95,10.95,32657,0
2009-05-04,11.76,12.84,11.76,11.85,4559,0
2009-05-05,11.5,11.8,11.15,11.59,7500,0
2009-05-06,11.6,11.84,11.6,11.84,1700,0
2009-05-07,11.69,11.69,11.28,11.33,2650,0
2009-05-08,11.55,11.99,11.55,11.85,2060,0
2009-05-11,11.73,11.73,11.28,11.3,1300,0
2009-05-12,10.98,10.98,10.63,10.67,6600,0
2009-05-13,10.3,10.3,9.64,9.87,5701,0
2009-05-14,9.95,9.95,9.4,9.81,3210,0
2009-05-15,9.47,9.47,9.25,9.27,900,0
2009-05-18,9.27,10.13,9.26,10.13,2236,0
2009-05-19,9.64,9.64,9,9.4,22605,0
2009-05-20,9.49,9.91,9.41,9.42,6700,0
2009-05-21,9.4,9.47,8.65,9,8938,0
2009-05-22,9.1,9.17,8.97,9.15,4500,0
2009-05-26,9.65,10.18,9.31,9.53,175469,0
2009-05-27,9.76,9.76,9.01,9.41,88982,0
2009-05-28,9.54,9.69,9.34,9.46,4700,0
2009-05-29,9.57,9.84,9.26,9.66,19677,0
2009-06-01,10.25,11.53,10.24,11.19,8421,0
2009-06-02,10.97,11.2,10.84,10.84,21702,0
2009-06-03,10.87,11.08,10.87,10.92,44426,0
2009-06-04,10.9,10.94,10.74,10.89,8094,0
2009-06-05,10.89,11.08,10.81,10.86,23300,0
2009-06-08,10.84,11.02,10.74,10.87,19052,0
2009-06-09,10.86,11,10.83,10.87,19447,0
2009-06-10,10.68,10.68,10.02,10.23,4100,0
2009-06-11,10.44,10.9,10.11,10.3,22955,0
2009-06-12,10.11,10.26,9.8,10.12,16598,0
2009-06-15,9.96,9.99,9.66,9.99,8600,0
2009-06-16,9.94,9.97,9.24,9.5,23738,0
2009-06-17,9.45,9.75,9.16,9.5,18445,0
2009-06-18,9.35,9.78,9.23,9.42,6858,0
2009-06-19,9.5,9.67,9.43,9.58,3816,0
2009-06-22,9.5,9.5,9.05,9.05,21063,0
2009-06-23,9.35,9.35,9.01,9.21,45935,0
2009-06-24,9.4,9.84,9.27,9.46,31199,0
2009-06-25,9.23,9.86,9.23,9.86,26196,0
2009-06-26,9.73,9.73,9.55,9.61,6914,0
2009-06-29,9.7,10.24,9.57,10.03,7300,0
2009-06-30,10.03,10.03,9.91,9.91,1200,0
2009-07-01,10.04,10.16,10,10.16,800,0
2009-07-02,9.2,9.36,9.02,9.07,10245,0
2009-07-06,8.91,9.05,8.75,8.94,5100,0
2009-07-07,8.8,8.92,8.65,8.65,13001,0
2009-07-08,8.85,9.01,8.65,9,3700,0
2009-07-09,8.87,8.87,8.7,8.74,11523,0
2009-07-10,8.83,8.9,8.68,8.88,6800,0
2009-07-13,9.05,9.37,8.81,9.33,6310,0
2009-07-14,8.9,9.64,8.9,9.41,12967,0
2009-07-15,9.63,10.6,9.63,10.44,5245,0
2009-07-16,10.29,10.75,10.18,10.71,1725,0
2009-07-17,10.49,10.57,10.32,10.57,1000,0
2009-07-20,11,11,10.79,11,4665,0
2009-07-21,10.89,10.91,10.7,10.75,3700,0
2009-07-22,10.71,10.84,10.56,10.7,7753,0
2009-07-23,10.71,11.59,10.71,11.3,15590,0
2009-07-24,10.79,11.15,10.75,10.98,4900,0
2009-07-27,10.71,10.8,10.32,10.56,1000,0
2009-07-28,10.71,10.76,10.27,10.65,4500,0
2009-07-29,10.83,10.83,10.7,10.7,600,0
2009-07-30,11.55,11.55,11.3,11.32,2150,0
2009-07-31,11.25,11.7,10.78,11.05,8530,0
2009-08-03,11.35,11.6,11.03,11.4,21356,0
2009-08-04,11.75,12.13,11.75,11.9,17884,0
2009-08-05,11.48,11.54,11.1,11.54,11537,0
2009-08-06,10.79,11.69,10.79,11.11,4445,0
2009-08-07,11.16,11.79,11.16,11.54,2300,0
2009-08-10,11.81,11.9,11.64,11.83,1400,0
2009-08-11,11.55,11.96,11.31,11.6,2384,0
2009-08-12,11.49,11.88,11.46,11.52,4400,0
2009-08-13,11.12,11.5,11.07,11.49,3509,0
2009-08-14,11.17,11.17,11.17,11.17,100,0
2009-08-17,10.66,10.69,10.5,10.5,1800,0
2009-08-18,10.36,12.08,10.36,11.21,6228,0
2009-08-19,11.01,11.56,10.94,11.55,3359,0
2009-08-20,11.57,11.81,11.26,11.81,10848,0
2009-08-21,11.7,12,11.69,11.99,2005,0
2009-08-24,11.95,12.16,11.8,12.16,14070,0
2009-08-25,11.58,12.6,11.58,12.57,8000,0
2009-08-26,12.29,12.45,12.29,12.45,500,0
2009-08-27,12.46,12.71,12.46,12.65,2200,0
2009-08-28,12.55,12.55,12.14,12.52,3697,0
2009-08-31,11.75,12.7,11.75,12.7,2732,0
2009-09-01,11.64,11.64,10.64,10.96,31407,0
2009-09-02,10.94,11.03,10.65,11.03,11395,0
2009-09-03,10.81,11.27,10.75,11.09,7199,0
2009-09-04,11.01,11.17,10.99,11.15,4317,0
2009-09-08,10.81,11.08,10.81,11.05,4099,0
2009-09-09,10.88,11.47,10.88,11.19,5603,0
2009-09-10,11.23,11.61,11.23,11.61,500,0
2009-09-11,11.45,11.45,11.28,11.36,300,0
2009-09-14,11.03,11.1,10.96,10.98,9900,0
2009-09-15,11.1,11.13,10.88,11.01,13289,0
2009-09-16,11.04,11.04,10.93,11,15957,0
2009-09-17,11.16,11.45,11,11.3,32345,0
2009-09-18,11.29,11.5,10.69,10.69,3500,0
2009-09-21,11.08,11.32,11.08,11.26,601,0
2009-09-22,11.26,11.53,11.23,11.23,8200,0
2009-09-23,11.15,11.46,10.81,10.9,2600,0
2009-09-24,10.81,11.15,10.81,11.04,3223,0
2009-09-25,10.86,10.9,10.86,10.89,400,0
2009-09-28,11.13,11.69,11.13,11.41,23691,0
2009-09-29,11.59,11.59,11.22,11.32,6827,0
2009-09-30,11.19,11.19,10.89,10.97,4430,0
2009-10-01,10.77,10.77,10.25,10.41,4938,0
2009-10-02,9.95,10.05,9.95,10.02,1700,0
2009-10-05,10.17,10.27,10.11,10.27,6111,0
2009-10-06,10.58,10.93,10.5,10.5,10580,0
2009-10-07,10.51,10.51,10.51,10.51,1200,0
2009-10-08,10.57,10.6,10.57,10.6,4900,0
2009-10-09,10.53,10.57,10.52,10.57,8900,0
2009-10-12,10.65,10.65,10.64,10.65,20900,0
2009-10-13,10.53,10.86,10.49,10.86,23228,0
2009-10-14,10.9,10.9,10.48,10.75,4700,0
2009-10-15,10.56,10.6,10.3,10.43,3698,0
2009-10-16,10.4,10.46,10.35,10.46,16050,0
2009-10-19,10.42,10.49,10.4,10.4,3000,0
2009-10-20,10.5,10.51,10.5,10.51,900,0
2009-10-21,10.46,10.46,9.91,9.91,1370,0
2009-10-22,9.87,9.99,9.5,9.99,11746,0
2009-10-23,9.99,9.99,9.46,9.58,71207,0
2009-10-26,9.8,9.82,9.49,9.75,38422,0
2009-10-27,9.66,9.68,9.37,9.6,2125,0
2009-10-28,9.47,9.49,9.27,9.33,1400,0
2009-10-29,9.3,9.46,9.3,9.35,16530,0
2009-10-30,9.29,9.35,9.15,9.15,66231,0
2009-11-02,9.13,9.22,8.84,9.21,11838,0
2009-11-03,9.22,9.73,9.22,9.6,28610,0
2009-11-04,9.5,9.52,9.34,9.36,53050,0
2009-11-05,9.41,9.55,9.41,9.44,1492,0
2009-11-06,9.55,9.65,9.42,9.65,29400,0
2009-11-09,9.77,9.85,9.72,9.77,11236,0
2009-11-10,9.8,9.8,9.56,9.56,405,0
2009-11-11,9.68,9.74,9.36,9.74,300,0
2009-11-12,9.66,9.74,9.29,9.38,500,0
2009-11-13,9.32,9.76,9.02,9.67,61733,0
2009-11-16,9.73,10.4,9.73,10.4,14274,0
2009-11-17,10.22,10.4,10.06,10.31,3164,0
2009-11-18,10.18,10.5,10.1,10.39,18789,0
2009-11-19,10.18,10.19,9.42,9.79,58282,0
2009-11-20,9.6,9.69,9.03,9.03,3880,0
2009-11-23,10.22,10.22,9.38,9.41,3912,0
2009-11-24,9.61,9.61,8.83,9.4,5846,0
2009-11-25,9.31,9.44,9.3,9.43,1954,0
2009-11-27,9.26,9.28,9.06,9.06,1780,0
2009-11-30,8.99,9.78,8.41,9.78,14087,0
2009-12-01,9.7,9.7,9.12,9.55,1700,0
2009-12-02,9.38,9.56,9.21,9.5,1511,0
2009-12-03,9.52,9.52,9.27,9.5,2100,0
2009-12-04,9.69,10.19,9.62,10.19,2547,0
2009-12-07,10.05,10.49,10.05,10.49,992,0
2009-12-08,10.23,10.5,10.16,10.47,4491,0
2009-12-09,10.4,10.4,9.97,9.97,4800,0
2009-12-10,10.15,10.15,9.31,9.37,2965,0
2009-12-11,9.57,9.62,9.06,9.42,23623,0
2009-12-14,9.5,9.5,9.23,9.23,7765,0
2009-12-15,9.23,9.67,9.2,9.65,11550,0
2009-12-16,9.49,9.49,9.2,9.44,2300,0
2009-12-17,9.2,9.38,9.11,9.38,850,0
2009-12-18,9.55,9.55,9.08,9.08,1600,0
2009-12-21,9.49,9.49,9.29,9.4,1000,0
2009-12-22,9.6,10.35,9.6,10.32,11197,0
2009-12-23,10.23,10.5,10.2,10.5,3562,0
2009-12-24,10.42,10.68,9.97,10.68,7079,0
2009-12-28,10.61,10.71,10.48,10.7,10752,0
2009-12-29,10.63,10.79,10.63,10.74,7326,0
2009-12-30,10.53,10.81,10.34,10.79,4996,0
2009-12-31,10.62,10.8,10.31,10.51,1600,0
2010-01-04,10.59,10.81,10.59,10.69,400,0
2010-01-05,10.82,10.86,10.45,10.86,6896,0
2010-01-06,10.91,10.91,10.37,10.37,20156,0
2010-01-07,10.27,10.34,10.27,10.32,1000,0
2010-01-08,10.37,10.37,10.17,10.24,700,0
2010-01-11,10.35,10.75,10.35,10.71,20800,0
2010-01-12,10.72,10.72,10.09,10.33,3400,0
2010-01-13,10.24,10.35,10.16,10.31,4967,0
2010-01-14,10.39,10.51,10.28,10.51,2618,0
2010-01-15,10.37,10.66,9.26,9.9,10723,0
2010-01-19,10,11.02,10,10.57,13532,0
2010-01-20,10.72,10.78,9.95,10.27,7400,0
2010-01-21,10.41,10.41,9.83,9.87,12702,0
2010-01-22,10.14,10.26,10.01,10.16,1700,0
2010-01-25,10,10.13,9.94,10.13,820,0
2010-01-26,10.04,10.04,9.78,9.86,3100,0
2010-01-27,9.62,10.31,9.62,10.31,1795,0
2010-01-28,10.19,10.19,9.81,9.96,4242,0
2010-01-29,10.12,10.12,9.82,9.94,900,0
2010-02-01,10.09,10.09,10.09,10.09,100,0
2010-02-02,10.1,10.26,10.1,10.19,400,0
2010-02-03,10.18,10.21,9.89,10.05,2100,0
2010-02-04,10.05,10.05,10.05,10.05,100,0
2010-02-05,10.15,10.15,10.09,10.09,200,0
2010-02-08,9.78,9.78,9.64,9.7,742,0
2010-02-09,9.76,9.76,9.55,9.71,600,0
2010-02-10,9.56,9.56,9.35,9.49,3083,0
2010-02-11,9.59,9.68,9.58,9.63,3644,0
2010-02-12,9.5,9.68,9.5,9.68,3252,0
2010-02-16,9.66,9.66,9.3,9.45,400,0
2010-02-17,9.58,10.21,9.58,10.05,1074,0
2010-02-18,10.21,10.55,10.2,10.25,15050,0
2010-02-19,10.33,11,10.33,10.55,30417,0
2010-02-22,10.7,10.71,10.7,10.71,200,0
2010-02-23,11.46,11.46,9.73,10.21,24739,0
2010-02-24,10.09,10.09,9.17,9.64,7200,0
2010-02-25,9.56,9.68,9.53,9.68,700,0
2010-02-26,9.51,9.7,9.29,9.62,29842,0
2010-03-01,9.49,9.56,9.18,9.49,20802,0
2010-03-02,9.55,9.69,9.55,9.66,9527,0
2010-03-03,9.51,9.59,9.5,9.58,30500,0
2010-03-04,9.52,9.63,9.52,9.63,27313,0
2010-03-05,9.59,10.21,9.52,10.06,5814,0
2010-03-08,10.28,10.34,10.26,10.34,592,0
2010-03-09,10.46,11.38,10.46,11.38,711,0
2010-03-10,11.14,11.14,10.64,10.96,2184,0
2010-03-11,10.65,10.99,10.65,10.97,1620,0
2010-03-12,11,11.03,10.74,10.84,2971,0
2010-03-15,10.89,11.1,10.89,11.1,201,0
2010-03-16,11.1,11.1,11.04,11.04,300,0
2010-03-17,11.13,11.32,11.1,11.24,14595,0
2010-03-18,11.34,11.34,11.26,11.26,900,0
2010-03-19,11.35,11.75,11.03,11.42,9293,0
2010-03-22,11.27,11.45,11.17,11.45,2006,0
2010-03-23,11.32,11.65,11.32,11.35,5432,0
2010-03-24,11.09,11.49,11.09,11.25,1835,0
2010-03-25,11.29,11.64,11.12,11.4,2000,0
2010-03-29,11.75,11.75,10.94,11.24,61561,0
2010-03-30,11.29,11.66,11.14,11.52,28300,0
2010-03-31,11.2,12.3,11.2,12.3,21412,0
2010-04-01,12.21,12.28,11.74,12.26,8756,0
2010-04-05,12.28,12.37,12.24,12.29,5542,0
2010-04-06,12.19,13.1,12.19,13.01,3878,0
2010-04-07,13.12,13.88,13,13.6,6006,0
2010-04-08,13.8,13.99,13.8,13.9,9373,0
2010-04-09,13.78,13.89,13.73,13.86,6659,0
2010-04-12,13.78,14.26,13.78,14.1,16301,0
2010-04-13,14.1,14.14,14,14.04,8600,0
2010-04-14,13.95,14.23,13.95,14.23,14359,0
2010-04-15,14.31,14.84,14.31,14.61,19215,0
2010-04-16,14.49,14.49,13.94,13.97,4658,0
2010-04-19,13.75,13.95,13.74,13.95,12969,0
2010-04-20,14,14.01,13.64,13.64,8050,0
2010-04-21,13.54,14.24,13.54,14.07,26159,0
2010-04-22,13.99,14.29,13.99,14,42820,0
2010-04-23,14,14.14,13.94,14.01,18652,0
2010-04-26,14.06,14.14,13.87,14.02,35339,0
2010-04-27,14.08,14.45,13.89,13.9,31257,0
2010-04-28,14.02,14.04,13.68,13.76,6896,0
2010-04-29,13.92,14.24,13.83,14.17,37247,0
2010-04-30,14.18,14.26,13.67,13.76,12946,0
2010-05-03,13.97,14.07,13.75,14,8087,0
2010-05-04,13.95,13.95,13.52,13.78,3083,0
2010-05-05,13.68,13.73,13.21,13.21,1600,0
2010-05-06,13.29,13.47,12.4,12.9,12616,0
2010-05-07,12.2,12.46,11.85,12.31,2908,0
2010-05-10,12.6,13.04,12.6,13.04,6605,0
2010-05-11,13.09,14,13.09,13.82,9200,0
2010-05-12,13.82,13.87,13.72,13.81,10807,0
2010-05-13,13.49,13.62,13.3,13.46,1249,0
2010-05-14,13,13.53,12.82,13.21,20202,0
2010-05-17,13.32,13.8,12.78,13.24,30652,0
2010-05-18,13.26,13.88,12.68,12.7,29810,0
2010-05-19,12.68,12.9,12.04,12.15,41327,0
2010-05-20,11.96,11.96,11.01,11.04,24746,0
2010-05-21,11.17,11.78,10.91,11.47,30218,0
2010-05-24,11.43,11.66,11.29,11.48,15621,0
2010-05-25,11.13,11.53,11,11.31,9713,0
2010-05-26,11.54,12.4,11.35,12.11,37911,0
2010-05-27,12.44,12.71,12.33,12.71,3649,0
2010-05-28,12.72,12.86,12.62,12.74,4796,0
2010-06-01,12.36,12.36,11.96,12.04,1700,0
2010-06-02,11.81,12.17,11.69,12.17,1221,0
2010-06-03,12.18,12.39,12.18,12.32,7272,0
2010-06-04,12.29,12.29,11.43,11.6,23473,0
2010-06-07,11.62,11.68,11.43,11.6,26200,0
2010-06-08,11.58,11.78,11.51,11.78,9408,0
2010-06-09,11.8,11.8,11.41,11.52,22771,0
2010-06-10,11.63,12.22,11.63,12.08,8083,0
2010-06-11,12.23,12.69,12.22,12.69,2300,0
2010-06-14,12.65,12.83,12.62,12.82,7422,0
2010-06-15,12.9,12.93,12.83,12.9,21116,0
2010-06-16,12.86,13.02,12.84,12.92,15313,0
2010-06-17,12.89,12.93,12.74,12.87,7030,0
2010-06-18,13.26,13.26,12.88,13.07,18583,0
2010-06-21,13.02,13.25,13.02,13.15,31715,0
2010-06-22,13.2,13.2,12.41,12.45,13500,0
2010-06-23,12.08,12.23,12,12.19,3975,0
2010-06-24,11.99,12.31,11.86,12.19,27465,0
2010-06-25,12.15,12.35,11.93,12.35,1050,0
2010-06-28,12.35,12.53,12.14,12.25,18368,0
2010-06-29,12.07,12.07,11.75,11.81,13428,0
2010-06-30,11.84,12.04,11.64,11.65,25508,0
2010-07-01,11.7,11.7,11.29,11.51,3694,0
2010-07-02,11.37,11.5,11.24,11.24,35367,0
2010-07-06,11.36,11.62,10.83,10.83,7895,0
2010-07-07,10.81,10.89,10.45,10.74,13864,0
2010-07-08,10.98,11.3,10.98,11.14,2700,0
2010-07-09,11.07,11.13,10.94,11.13,1900,0
2010-07-12,10.55,11.1,10.55,11.07,10900,0
2010-07-13,11.18,12.15,11.18,12.15,8731,0
2010-07-14,11.97,12.36,11.82,11.82,15663,0
2010-07-15,11.99,11.99,11.46,11.76,9718,0
2010-07-16,11.44,11.44,11.16,11.26,25795,0
2010-07-19,11.32,11.32,10.95,11.19,9825,0
2010-07-20,11.09,11.79,11.09,11.79,9016,0
2010-07-21,11.83,12.33,11.68,11.81,4261,0
2010-07-22,12.08,12.69,12.08,12.53,6405,0
2010-07-23,12.65,13.17,12.65,12.85,3924,0
2010-07-26,12.96,13.29,12.9,13.18,2554,0
2010-07-27,12.98,12.98,12.97,12.97,900,0
2010-07-28,13.07,13.12,12.83,12.83,6478,0
2010-07-29,13.06,13.07,12.79,13.05,1800,0
2010-07-30,13.04,13.32,13.04,13.09,17997,0
2010-08-02,13.34,13.88,13.34,13.7,15782,0
2010-08-03,13.74,14.04,13.42,13.42,97834,0
2010-08-05,13.19,13.22,12.92,13.03,2352,0
2010-08-06,12.92,13.02,12.51,13.02,12800,0
2010-08-09,12.14,13.01,12.14,13.01,1100,0
2010-08-10,12.5,12.5,11.98,12.01,19750,0
2010-08-11,11.8,11.8,11.41,11.5,2899,0
2010-08-12,11.4,11.63,11.4,11.63,2455,0
2010-08-13,11.6,11.6,11.37,11.5,1000,0
2010-08-16,11.7,11.74,11.35,11.68,25580,0
2010-08-17,11.9,12.15,11.82,12.06,871,0
2010-08-18,12.1,12.45,12.1,12.33,4206,0
2010-08-19,12.18,12.18,11.54,11.66,530,0
2010-08-20,11.6,12.03,11.54,11.62,8000,0
2010-08-23,11.85,11.85,11.37,11.37,3174,0
2010-08-24,11.1,11.39,11.1,11.39,7600,0
2010-08-25,11.16,11.57,11.12,11.57,1350,0
2010-08-26,11.67,11.71,11.55,11.6,9821,0
2010-08-27,11.7,11.7,11.53,11.7,1900,0
2010-08-30,11.78,12.02,11.48,11.65,14212,0
2010-08-31,11.39,11.5,11.34,11.5,3684,0
2010-09-01,11.43,12.4,11.43,12.4,4229,0
2010-09-02,12.37,12.66,12.33,12.66,970,0
2010-09-03,12.55,12.55,12.55,12.55,100,0
2010-09-07,12.5,12.5,12.16,12.16,11096,0
2010-09-08,12.25,12.3,12.22,12.22,1100,0
2010-09-09,12.8,12.8,12.56,12.56,1400,0
2010-09-10,12.63,13.51,12.63,13.21,24668,0
2010-09-13,13.51,13.79,13.25,13.52,20991,0
2010-09-14,13.54,13.63,13.25,13.25,10695,0
2010-09-15,13.05,13.39,13.05,13.38,500,0
2010-09-16,13.31,13.35,12.92,13.19,42100,0
2010-09-17,13.35,13.35,13,13.29,3077,0
2010-09-20,13.5,13.5,13.09,13.09,2585,0
2010-09-21,13.26,13.26,13.16,13.16,700,0
2010-09-22,13.13,13.28,12.48,12.85,16400,0
2010-09-23,12.78,13.19,12.78,13,10172,0
2010-09-24,13.45,13.75,13.38,13.52,3400,0
2010-09-27,13.64,13.66,13.34,13.34,48430,0
2010-09-28,13.35,13.7,13.26,13.69,9706,0
2010-09-29,13.49,13.55,13.49,13.55,500,0
2010-09-30,13.52,13.75,13.52,13.75,5878,0
2010-10-01,13.76,13.81,13.45,13.45,6203,0
2010-10-04,13.31,13.31,12.8,12.98,7600,0
2010-10-05,13.2,13.83,13.2,13.5,11705,0
2010-10-06,13.49,13.85,13.45,13.83,10901,0
2010-10-07,13.75,13.86,13.43,13.48,19469,0
2010-10-08,13.47,13.75,13.32,13.61,20355,0
2010-10-11,13.59,13.67,13.43,13.67,18949,0
2010-10-12,13.6,13.6,13.37,13.5,3577,0
2010-10-13,13.68,14.8,13.61,14.74,3800,0
2010-10-14,14.64,14.9,14.5,14.5,2805,0
2010-10-15,14.73,14.73,14.42,14.5,21900,0
2010-10-18,14.76,14.8,14.59,14.64,10640,0
2010-10-19,14.19,14.68,14.15,14.55,8135,0
2010-10-20,14.8,14.88,14.8,14.88,875,0
2010-10-21,15.52,15.77,14.62,15,41676,0
2010-10-22,14.66,15.12,14.65,15.12,4027,0
2010-10-25,15.05,15.2,14.84,15.2,9051,0
2010-10-26,14.94,15.31,14.6,14.97,28001,0
2010-10-27,15.01,15.01,14.58,14.85,17119,0
2010-10-28,14.85,15.21,14.7,15.14,12200,0
2010-10-29,15.01,15.01,14.72,14.73,1501,0
2010-11-01,15.12,15.3,14.68,14.77,2751,0
2010-11-02,14.83,15.23,14.29,15.23,6664,0
2010-11-03,15.19,15.19,15.19,15.19,900,0
2010-11-04,15.47,15.56,15.47,15.56,5613,0
2010-11-05,15.38,15.79,15.38,15.79,4139,0
2010-11-08,15.71,15.88,15.71,15.76,900,0
2010-11-09,15.7,15.82,15.7,15.82,3400,0
2010-11-10,15.82,16,15.82,16,2186,0
2010-11-11,15.9,15.95,15.9,15.95,579,0
2010-11-12,15.89,16,15.89,15.9,3593,0
2010-11-15,15.72,16.03,15.72,16,1147,0
2010-11-16,15.97,16.06,15.39,16.06,27971,0
2010-11-17,15.92,16.28,15.92,16.13,1400,0
2010-11-18,16.52,17,16.4,16.4,1297,0
2010-11-19,16.81,16.91,16.81,16.91,200,0
2010-11-22,16.81,17.27,16.55,17,21370,0
2010-11-23,16.24,16.42,16.2,16.2,4552,0
2010-11-24,16.35,17.42,16.31,17.4,13883,0
2010-11-26,17.25,17.52,17.02,17.09,1800,0
2010-11-29,17.02,17.14,17.02,17.11,1408,0
2010-11-30,17.03,17.52,16.74,17.52,15701,0
2010-12-01,17.52,18.49,17.52,17.8,18351,0
2010-12-02,18.09,18.09,17.81,18.09,3200,0
2010-12-03,18.46,18.93,18.46,18.86,7398,0
2010-12-06,18.69,19.43,18.67,19.22,5255,0
2010-12-07,19.56,20.21,19.52,19.75,7467,0
2010-12-08,19.87,19.87,19.6,19.6,1066,0
2010-12-09,19.61,19.61,19.22,19.22,2952,0
2010-12-10,19.12,19.16,18.13,18.42,13406,0
2010-12-13,18.26,18.45,18.15,18.23,8826,0
2010-12-14,18.13,18.19,17.49,18.03,6500,0
2010-12-15,17.76,17.9,17.76,17.77,1000,0
2010-12-16,18.21,18.24,17.72,17.74,697,0
2010-12-17,17.47,18.06,17.38,17.95,1875,0
2010-12-20,17.66,17.8,17.62,17.8,1768,0
2010-12-21,17.98,18,17.43,17.54,36748,0
2010-12-22,17.58,18.23,17.44,17.73,25879,0
2010-12-23,17.94,17.96,17.8,17.8,4200,0
2010-12-27,17.9,18.11,17.9,17.98,17127,0
2010-12-28,18,18.06,17.95,17.99,14836,0
2010-12-29,18.12,18.12,18.05,18.11,7077,0
2010-12-30,18.13,18.32,18.06,18.15,17488,0
2010-12-31,18.2,18.2,18.07,18.07,4397,0
2011-01-03,18.22,18.33,18.13,18.13,10700,0
2011-01-04,18.13,18.13,17.21,17.52,3200,0
2011-01-05,17.66,17.83,17.65,17.75,4304,0
2011-01-06,17.71,17.74,17.56,17.66,4237,0
2011-01-07,17.57,17.62,17.5,17.58,2850,0
2011-01-10,17.54,17.62,17.41,17.62,6914,0
2011-01-11,17.61,17.62,17.23,17.44,1600,0
2011-01-12,17.6,17.6,17.34,17.35,656,0
2011-01-13,17.21,17.21,16.86,16.99,1500,0
2011-01-18,16.51,16.94,16.51,16.93,2600,0
2011-01-19,16.86,16.86,16.28,16.31,9000,0
2011-01-20,16.89,17.01,16.7,16.74,13995,0
2011-01-21,16.8,16.8,16.48,16.49,62784,0
2011-01-24,16.76,17.2,16.75,16.94,13133,0
2011-01-25,17.07,17.5,17.07,17.5,11870,0
2011-01-26,17.28,17.72,17.28,17.5,952,0
2011-01-27,17.55,17.8,17.14,17.32,8569,0
2011-01-28,17.12,17.12,16.23,16.23,14400,0
2011-01-31,16.37,16.54,16.26,16.43,6159,0
2011-02-01,16.75,17.22,16.68,17.2,13358,0
2011-02-02,17.35,17.35,16.92,16.93,4160,0
2011-02-03,16.94,16.99,16.36,16.36,1945,0
2011-02-04,16.64,17.29,16.54,17.1,9900,0
2011-02-07,17.24,17.32,17.24,17.28,1512,0
2011-02-08,17.22,17.37,17.22,17.37,7400,0
2011-02-09,17.24,17.71,17.24,17.67,3396,0
2011-02-10,17.63,17.64,17.44,17.56,1321,0
2011-02-11,17.21,17.76,17.21,17.76,2900,0
2011-02-14,17.41,18.07,17.41,18,2632,0
2011-02-15,17.85,17.99,17.76,17.79,2899,0
2011-02-16,18.1,18.1,17.85,17.9,5562,0
2011-02-17,17.56,17.82,17.4,17.5,9999,0
2011-02-18,17.72,17.72,17.07,17.4,7023,0
2011-02-22,16.92,16.92,16.39,16.75,1592,0
2011-02-23,16.31,16.31,15.94,16,3500,0
2011-02-24,15.87,16.14,15.87,16.04,11000,0
2011-02-25,16.05,16.5,16.05,16.5,2141,0
2011-02-28,16.71,16.71,15.78,16.2,8548,0
2011-03-01,16.13,16.18,16.13,16.16,14761,0
2011-03-02,16.6,16.92,16.18,16.51,2774,0
2011-03-03,17.21,17.29,17.13,17.16,712,0
2011-03-04,16.92,16.95,16.35,16.85,8298,0
2011-03-07,16.78,16.78,15.86,16.2,17334,0
2011-03-08,16.69,16.85,16.29,16.29,1680,0
2011-03-09,16.36,16.54,16.28,16.28,1588,0
2011-03-10,16,16.25,16,16.1,8103,0
2011-03-11,16,16.39,16,16.23,6404,0
2011-03-14,16.19,16.19,15.72,15.95,9817,0
2011-03-15,15.77,16.12,15.77,16.1,4166,0
2011-03-16,16.09,16.14,15.6,15.6,11651,0
2011-03-17,16.06,16.06,15.73,15.74,5410,0
2011-03-18,16.12,17.04,15.93,16.16,49469,0
2011-03-21,16.55,16.66,16.49,16.66,3080,0
2011-03-22,16.89,16.89,16.75,16.83,1000,0
2011-03-23,17.17,17.28,17.13,17.13,1400,0
2011-03-24,17.2,17.29,17.03,17.03,1000,0
2011-03-25,17.18,17.42,17.18,17.26,2100,0
2011-03-28,17.13,17.28,17.04,17.04,590,0
2011-03-29,16.7,16.99,16.7,16.89,2700,0
2011-03-30,16.94,17.07,16.85,16.91,2600,0
2011-03-31,16.86,17.4,16.82,17.4,5100,0
2011-04-01,17.33,17.7,17.33,17.69,3370,0
2011-04-04,17.59,17.6,17.55,17.57,600,0
2011-04-05,17.53,18.07,17.5,17.88,2120,0
2011-04-06,17.92,18.19,17.85,18.16,1300,0
2011-04-07,18.33,18.87,18.23,18.61,5346,0
2011-04-08,18.3,18.3,18.3,18.3,1000,0
2011-04-11,18.54,18.55,18.54,18.54,400,0
2011-04-12,18.66,18.66,18.15,18.33,9200,0
2011-04-13,18.54,18.54,18.26,18.33,4400,0
2011-04-14,18.23,18.28,18.22,18.28,400,0
2011-04-15,18.34,18.43,18.23,18.4,86600,0
2011-04-18,18.39,18.39,18.04,18.11,7097,0
2011-04-19,18.22,18.42,17.59,17.59,8900,0
2011-04-20,18.3,18.42,18.15,18.25,1346,0
2011-04-21,18.63,19.05,18.11,18.11,7300,0
2011-04-25,18.2,18.28,18.14,18.25,39500,0
2011-04-26,18.29,18.54,18.04,18.13,3831,0
2011-04-27,18.4,18.4,18.11,18.23,1800,0
2011-04-28,18.09,18.45,18.09,18.33,4283,0
2011-04-29,18.42,18.53,18.34,18.5,1400,0
2011-05-02,18.26,18.26,17.84,17.84,4749,0
2011-05-03,17.45,17.45,17.18,17.3,800,0
2011-05-04,17.04,17.29,16.83,17.17,3494,0
2011-05-05,17.07,17.72,16.78,17.3,2900,0
2011-05-06,17.52,17.73,17.52,17.71,1700,0
2011-05-09,17.82,18.15,17.82,18.06,11025,0
2011-05-10,18.51,18.95,18.44,18.91,9876,0
2011-05-11,18.91,19.05,18.2,18.3,6400,0
2011-05-12,18.29,18.62,18.21,18.62,2600,0
2011-05-13,18.69,18.77,17.8,18.16,2668,0
2011-05-16,18.02,18.02,17.51,17.51,578,0
2011-05-17,17.43,17.51,17.25,17.3,1596,0
2011-05-18,17.38,17.51,17.26,17.47,6000,0
2011-05-19,17.5,17.59,17.16,17.51,3250,0
2011-05-20,16.99,17.59,16.99,17.25,4371,0
2011-05-23,16.69,17.09,16.69,17.02,1578,0
2011-05-24,16.74,16.76,16.66,16.76,6250,0
2011-05-25,16.71,16.76,16.55,16.76,4546,0
2011-05-26,16.61,16.78,16.51,16.7,3856,0
2011-05-27,16.87,17.17,16.8,17.01,957,0
2011-05-31,17.11,17.33,16.61,17.33,23564,0
2011-06-01,17.14,17.14,16.2,16.41,3600,0
2011-06-02,15.96,16.23,15.95,16.1,1717,0
2011-06-03,15.74,15.89,15.4,15.81,9066,0
2011-06-06,15.66,15.93,15.66,15.87,4283,0
2011-06-07,15.73,15.98,15.7,15.75,4214,0
2011-06-08,15.45,15.65,14.78,14.95,6809,0
2011-06-09,14.95,15.31,14.95,15.12,7400,0
2011-06-10,14.96,15.35,14.75,15.21,8419,0
2011-06-13,15.22,15.22,14.91,15.08,6858,0
2011-06-14,15.33,15.46,15.16,15.26,15748,0
2011-06-15,15.15,15.15,14.91,15.05,400,0
2011-06-16,15.02,15.12,15.02,15.12,1800,0
2011-06-17,15.21,15.33,14.86,14.86,3709,0
2011-06-20,15.18,15.18,15.04,15.15,400,0
2011-06-21,15.3,15.43,15.23,15.31,30369,0
2011-06-22,15.23,15.36,15.22,15.29,14300,0
2011-06-23,15.01,15.4,15.01,15.4,9956,0
2011-06-24,15.4,15.54,15.4,15.51,18031,0
2011-06-27,15.6,15.76,15.48,15.62,12600,0
2011-06-28,15.74,15.88,15.59,15.88,20936,0
2011-06-29,15.91,15.98,15.6,15.88,4741,0
2011-06-30,15.92,16.12,15.92,16.1,5198,0
2011-07-01,16.1,16.33,16.04,16.3,16454,0
2011-07-05,16.13,16.13,15.65,15.94,16079,0
2011-07-06,15.74,15.93,15.46,15.85,36958,0
2011-07-07,15.75,16.24,15.75,16.14,6496,0
2011-07-08,16.09,16.09,15.85,16,8544,0
2011-07-11,15.85,16.24,15.66,16.24,88000,0
2011-07-12,16.09,16.34,16.07,16.07,3196,0
2011-07-13,16.23,17.05,16.23,16.89,21180,0
2011-07-14,16.66,16.84,16.63,16.65,11571,0
2011-07-15,16.82,16.93,16.77,16.93,14425,0
2011-07-18,16.9,16.9,16.74,16.74,607,0
2011-07-19,16.83,17.08,16.78,16.99,13799,0
2011-07-20,16.99,17.03,16.94,16.95,4400,0
2011-07-21,17.22,17.25,16.9,17.03,17410,0
2011-07-22,17.09,17.09,17.03,17.06,12700,0
2011-07-25,16.9,17.18,16.75,16.97,15598,0
2011-07-26,16.84,17.14,16.79,16.8,20056,0
2011-07-27,17.86,17.89,16.82,16.99,37067,0
2011-07-28,17.11,17.25,16.87,16.95,21873,0
2011-07-29,16.87,17.01,16.51,16.75,9196,0
2011-08-01,17.14,17.16,16.14,16.53,26069,0
2011-08-02,16.39,16.87,15.71,15.92,2700,0
2011-08-03,15.07,15.77,14.87,15.56,6712,0
2011-08-04,15.14,15.4,14.57,14.64,7574,0
2011-08-05,14.57,14.57,14.01,14.49,6638,0
2011-08-08,14.03,14.32,11.93,11.93,16449,0
2011-08-09,12.44,13.74,11.92,13.22,5820,0
2011-08-10,12.88,12.88,12.05,12.42,2957,0
2011-08-11,12.79,13.3,12.67,13.28,3256,0
2011-08-12,13.38,13.38,12.9,12.99,999,0
2011-08-15,13.35,13.57,13.35,13.57,2500,0
2011-08-16,13.4,13.4,13.11,13.22,900,0
2011-08-17,13.23,13.36,13.23,13.28,700,0
2011-08-18,13.15,13.15,12.68,12.68,2351,0
2011-08-19,12.78,13.14,12.43,12.95,1499,0
2011-08-22,13.54,13.54,13.54,13.54,1400,0
2011-08-23,13.34,14.09,13.34,13.95,3018,0
2011-08-24,13.91,14.44,13.91,14.4,6325,0
2011-08-25,14.6,14.6,13.93,14,2160,0
2011-08-26,13.99,14.28,13.95,14.28,997,0
2011-08-29,14.71,15.68,14.71,15.68,1792,0
2011-08-30,15.49,15.72,15.49,15.72,400,0
2011-08-31,15.5,15.74,15.2,15.47,3673,0
2011-09-01,15.44,15.44,14.53,14.55,5228,0
2011-09-02,14.24,14.53,13.91,13.91,1800,0
2011-09-06,13.3,13.97,13.2,13.97,3500,0
2011-09-07,14.28,14.69,14.18,14.56,7927,0
2011-09-08,14.5,14.5,14.5,14.5,200,0
2011-09-09,13.87,14,13.53,13.79,924,0
2011-09-12,13.5,13.94,13.5,13.86,2000,0
2011-09-13,14.48,14.64,14.48,14.64,418,0
2011-09-14,14.35,15.18,14.35,15.18,1600,0
2011-09-15,14.59,14.61,14.28,14.43,2500,0
2011-09-16,14.29,14.29,14.23,14.24,9250,0
2011-09-19,13.51,14.14,13.51,14,1000,0
2011-09-20,14.05,14.25,13.69,13.69,9600,0
2011-09-21,13.79,13.8,13.16,13.16,9374,0
2011-09-22,12.56,12.7,11.82,12.58,9107,0
2011-09-23,12.06,12.54,11.87,12.18,3811,0
2011-09-26,12.05,12.65,12,12.65,800,0
2011-09-27,14.18,14.72,12.84,12.9,930,0
2011-09-28,12.4,12.86,12.16,12.17,4777,0
2011-09-29,12.4,12.4,12.08,12.4,2197,0
2011-09-30,11.88,11.88,11.67,11.67,300,0
2011-10-03,11.43,11.7,10.76,10.76,11147,0
2011-10-04,10.6,11.95,10.58,11.95,9830,0
2011-10-05,12.05,12.09,11.82,12.08,1000,0
2011-10-06,12.28,12.6,12.26,12.6,7784,0
2011-10-07,12.52,12.72,12.52,12.72,979,0
2011-10-10,13.08,13.08,12.62,12.9,4814,0
2011-10-11,12.98,13.19,12.64,13.01,3790,0
2011-10-12,13.59,13.7,13.05,13.38,13697,0
2011-10-13,13,13.16,12.68,13.15,9808,0
2011-10-14,13.33,14.2,13.33,14.2,1500,0
2011-10-17,13.6,13.77,13.2,13.63,3080,0
2011-10-18,13.8,14.26,13.8,14.26,200,0
2011-10-19,14.31,14.47,13.81,13.81,3700,0
2011-10-20,13.69,13.97,13.32,13.97,3373,0
2011-10-21,13.84,14.17,13.84,14.17,4479,0
2011-10-24,14.6,14.94,14.27,14.94,18284,0
2011-10-25,15.09,16.18,14.7,15.25,17170,0
2011-10-26,15.83,15.83,15.1,15.47,9688,0
2011-10-27,16.13,16.53,15.94,15.94,41665,0
2011-10-28,16.39,16.39,15.77,15.77,1169,0
2011-10-31,15.12,16.2,15.12,16.17,7516,0
2011-11-01,15.2,16.07,15.2,15.61,9879,0
2011-11-02,15.99,16.2,15.73,15.73,10065,0
2011-11-03,16.05,16.2,15.06,16.2,10100,0
2011-11-04,16.15,16.4,15.9,16.17,6653,0
2011-11-07,15.97,16.28,15.75,16.2,21233,0
2011-11-08,15.74,15.9,15.13,15.9,24711,0
2011-11-09,15.43,16.32,15.21,16.32,14915,0
2011-11-10,15.99,15.99,15.31,15.32,2876,0
2011-11-11,15.64,15.95,15.64,15.95,1511,0
2011-11-14,15.76,15.76,15.3,15.65,1783,0
2011-11-15,15.37,16.3,15.34,16.09,9736,0
2011-11-16,16,16,14.9,15.05,40725,0
2011-11-17,14.9,15.12,14.05,14.38,26568,0
2011-11-18,14.26,14.64,14.08,14.3,37361,0
2011-11-21,14.17,14.55,13.76,13.86,32345,0
2011-11-22,14.13,14.81,14.13,14.16,21819,0
2011-11-23,14.37,14.93,14.29,14.29,14788,0
2011-11-25,14.62,14.62,14.36,14.4,6339,0
2011-11-28,15.08,15.38,14.7,14.95,19872,0
2011-11-29,15.01,15.12,14.7,15.05,17957,0
2011-11-30,15.6,15.76,14.94,15.76,264911,0
2011-12-01,15.59,15.83,15.22,15.25,17407,0
2011-12-02,15.32,15.95,15.32,15.86,5955,0
2011-12-05,16.04,16.14,15.88,16.14,775,0
2011-12-06,15.85,16.2,15.71,15.83,13911,0
2011-12-07,15.7,15.99,15.07,15.99,3600,0
2011-12-08,15.37,15.67,15.19,15.45,7954,0
2011-12-09,15.39,16.36,15.35,16.22,10292,0
2011-12-12,15.74,15.97,15.43,15.97,4917,0
2011-12-13,16.1,16.22,15.67,15.78,2500,0
2011-12-14,15.23,15.47,14.97,15,18805,0
2011-12-15,15.29,15.41,15.22,15.38,1200,0
2011-12-16,15.76,15.97,15.14,15.66,2300,0
2011-12-19,15.56,15.59,15.1,15.13,900,0
2011-12-20,15.9,16,15.57,15.75,5507,0
2011-12-21,15.89,16.44,15.88,16.32,5400,0
2011-12-22,16.45,16.65,16.39,16.65,6312,0
2011-12-23,16.44,16.99,15.97,16.98,8020,0
2011-12-27,16.97,17.34,16.77,17.34,3800,0
2011-12-28,17.32,17.41,16.88,17.17,4519,0
2011-12-29,17.19,17.19,16.99,17.16,1000,0
2011-12-30,17.16,17.39,17,17,2300,0
2012-01-03,16.88,17.23,16.48,17.23,1776,0
2012-01-04,16.89,17.37,16.85,17.11,2200,0
2012-01-05,17.03,17.25,16.74,17.02,1094,0
2012-01-06,17.14,17.42,17.14,17.42,745,0
2012-01-09,17.47,17.5,17.47,17.49,411,0
2012-01-10,17.56,17.56,17.56,17.56,373,0
2012-01-11,17.29,17.56,17.29,17.56,1560,0
2012-01-12,17.51,18,17.51,18,5585,0
2012-01-17,17.19,18.07,17.19,17.45,2377,0
2012-01-18,17.51,17.76,17.51,17.76,300,0
2012-01-19,18,18,17.93,17.93,700,0
2012-01-20,17.67,17.7,17.37,17.54,4411,0
2012-01-24,17.49,17.77,17.24,17.77,1100,0
2012-01-25,17.9,18,17.9,18,200,0
2012-01-27,18.1,18.41,18.1,18.41,15391,0
2012-01-30,18.5,18.89,18.4,18.84,17526,0
2012-01-31,18.96,19.26,18.84,19.2,13426,0
2012-02-01,18.95,19.23,18.95,19.1,1900,0
2012-02-02,19.04,19.12,19.04,19.05,800,0
2012-02-03,19.25,19.89,19.25,19.37,9540,0
2012-02-06,19.37,19.37,19.37,19.37,1325,0
2012-02-07,19.11,19.25,19.11,19.19,7980,0
2012-02-08,19.37,19.7,19.25,19.45,1500,0
2012-02-09,19.67,20,19.55,19.88,10035,0
2012-02-10,19.79,20.25,19.62,20.05,16445,0
2012-02-13,19.89,19.94,19.78,19.81,13888,0
2012-02-14,19.58,19.61,19.26,19.44,10611,0
2012-02-15,20.09,21.01,18.5,20.5,33252,0
2012-02-16,20.25,20.53,19.98,20.52,7000,0
2012-02-17,20.52,20.52,20.34,20.36,5500,0
2012-02-21,20.53,20.57,20.05,20.3,6669,0
2012-02-22,20.11,20.19,19.98,20.06,3200,0
2012-02-23,20.05,20.18,19.81,20.18,800,0
2012-02-24,20.16,20.2,19.93,20.2,1200,0
2012-02-27,20.14,20.15,20.11,20.15,800,0
2012-02-28,20.12,20.13,19.98,19.98,870,0
2012-02-29,20.15,20.41,20,20.01,27721,0
2012-03-01,20.07,20.1,19.98,20,5997,0
2012-03-02,19.98,20.13,19.09,19.17,6388,0
2012-03-05,19.17,19.17,19.15,19.16,800,0
2012-03-06,18.78,18.78,18.17,18.22,10675,0
2012-03-08,18.46,18.86,18.38,18.86,6763,0
2012-03-09,19.2,19.35,19.03,19.26,2908,0
2012-03-12,19.2,19.2,19.2,19.2,200,0
2012-03-13,19.28,19.84,19.1,19.79,11011,0
2012-03-15,19.87,20.04,19.49,19.49,11116,0
2012-03-16,19.67,19.67,19.21,19.34,1800,0
2012-03-19,19.82,20.04,19.59,19.64,5361,0
2012-03-20,19.5,19.65,19.3,19.39,2911,0
2012-03-21,19.22,19.53,19.2,19.38,8736,0
2012-03-22,19.36,19.36,18.56,18.75,2565,0
2012-03-23,18.79,18.79,17.83,18.39,99661,0
2012-03-26,18.45,19.08,18.24,18.64,88624,0
2012-03-27,18.49,18.72,18.25,18.46,30693,0
2012-03-28,18.59,18.59,18,18.1,12798,0
2012-03-29,17.96,18.02,17.33,18.02,4434,0
2012-03-30,17.49,17.5,17.28,17.28,5250,0
2012-04-02,17.2,17.68,16.91,17.64,9416,0
2012-04-03,17.59,17.62,17.37,17.41,12910,0
2012-04-04,17.04,17.04,16.58,17.03,5925,0
2012-04-05,17.07,17.18,16.91,17.14,18828,0
2012-04-09,16.91,16.91,16.11,16.38,14236,0
2012-04-10,15.74,15.77,15.42,15.77,9036,0
2012-04-11,15.83,16.25,15.82,16.07,4000,0
2012-04-12,16.03,16.44,16.03,16.33,4550,0
2012-04-13,16.19,16.35,16.06,16.27,13727,0
2012-04-16,16.09,16.27,16.09,16.18,5414,0
2012-04-17,16.17,16.66,16.17,16.43,4712,0
2012-04-18,16.48,16.58,16.14,16.45,10483,0
2012-04-19,16.38,16.51,16,16,5609,0
2012-04-20,16.3,16.3,15.62,15.62,400,0
2012-04-23,15.4,15.4,15.15,15.15,2150,0
2012-04-24,15.27,15.89,15.27,15.89,3111,0
2012-04-25,16.24,16.5,15.24,15.41,14844,0
2012-04-26,15,15.68,14.8,15.68,39383,0
2012-04-27,15.13,15.23,14.88,15,92239,0
2012-04-30,14.89,14.94,14.67,14.82,3716,0
2012-05-01,15.1,15.22,14.96,15,104495,0
2012-05-02,14.91,15.01,14.74,14.85,49305,0
2012-05-03,14.85,15.08,14.45,14.49,6175,0
2012-05-04,14.09,14.1,13.8,14.08,7796,0
2012-05-07,14.14,14.29,13.82,13.97,13935,0
2012-05-08,13.9,14.26,13.72,14.26,8122,0
2012-05-09,13.96,14.05,13.66,13.68,6518,0
2012-05-10,13.92,13.92,13.62,13.63,3691,0
2012-05-11,13.49,13.66,13.25,13.51,9211,0
2012-05-14,13.01,13.29,12.94,13.15,2304,0
2012-05-15,13.04,13.04,12.85,12.99,18100,0
2012-05-16,13.04,13.04,12.76,13,16433,0
2012-05-17,13.6,13.6,12.63,12.96,84312,0
2012-05-18,13.03,14,13,14,20077,0
2012-05-21,13.44,14.09,13.31,13.83,39465,0
2012-05-22,13.88,14.09,13.6,13.78,26405,0
2012-05-23,13.72,14.04,13.55,13.72,12352,0
2012-05-24,13.91,13.94,13.45,13.58,1954,0
2012-05-25,13.6,13.63,13.41,13.45,5464,0
2012-05-29,13.59,13.88,13.3,13.88,28428,0
2012-05-30,13.64,13.64,13.26,13.62,4400,0
2012-05-31,13.45,13.7,13.29,13.6,5067,0
2012-06-01,13.43,13.43,13.04,13.24,2883,0
2012-06-04,13.3,13.53,12.74,12.83,7500,0
2012-06-05,12.84,13.01,12.84,13.01,44000,0
2012-06-06,13.31,13.55,13.25,13.55,2120,0
2012-06-07,13.62,13.7,12.96,13.17,7486,0
2012-06-08,13.43,13.58,13.31,13.57,2700,0
2012-06-11,13.79,13.79,13.1,13.29,2764,0
2012-06-12,12.87,13.35,12.87,13.15,9145,0
2012-06-13,13.11,13.28,12.59,13.04,6500,0
2012-06-14,12.91,13.11,12.91,13.07,3180,0
2012-06-15,13.26,13.81,13.1,13.81,4249,0
2012-06-18,13.75,13.76,13.4,13.4,759,0
2012-06-19,13.67,13.92,13.67,13.79,3217,0
2012-06-20,13.64,13.85,13.47,13.6,17365,0
2012-06-21,13.42,13.45,13.1,13.31,9672,0
2012-06-22,13.28,13.28,12.77,12.78,5261,0
2012-06-25,12.6,12.61,12.5,12.58,1786,0
2012-06-26,12.37,12.59,12.37,12.52,1420,0
2012-06-27,12.7,12.7,12.7,12.7,100,0
2012-06-28,12.5,12.93,12.5,12.93,6638,0
2012-06-29,13.2,13.59,13.2,13.54,2200,0
2012-07-02,13.15,13.56,13.15,13.56,12503,0
2012-07-03,13.48,13.82,13.48,13.82,700,0
2012-07-05,13.77,14.14,13.51,13.51,6463,0
2012-07-06,13.81,14.29,13.57,13.66,9604,0
2012-07-09,13.52,13.67,13.5,13.64,39328,0
2012-07-10,13.74,14.05,13.26,14.05,15220,0
2012-07-11,13.68,13.68,12.3,12.38,38939,0
2012-07-12,12.31,12.76,11.58,12.76,41570,0
2012-07-13,12.1,12.41,12.1,12.25,111407,0
2012-07-16,12.25,12.39,12.24,12.35,37100,0
2012-07-17,12.34,12.44,12.25,12.44,20845,0
2012-07-18,12.51,12.66,12.43,12.5,2494,0
2012-07-19,12.54,12.54,12.4,12.51,1748,0
2012-07-20,12.34,12.35,12.09,12.09,6600,0
2012-07-23,11.97,11.97,11.62,11.89,17791,0
2012-07-24,11.8,11.8,11.58,11.74,12450,0
2012-07-25,11.8,11.99,11.76,11.85,9196,0
2012-07-26,12.02,12.07,11.59,11.59,19474,0
2012-07-27,11.89,12.84,11.89,12.84,8896,0
2012-07-30,12.96,13,12.82,12.97,6470,0
2012-07-31,13.06,13.42,13.06,13.3,33936,0
2012-08-01,13.26,13.26,12.32,12.32,29183,0
2012-08-02,12.47,12.66,12.47,12.59,11732,0
2012-08-03,12.93,13.22,12.93,13.01,9240,0
2012-08-06,13.1,13.61,13.1,13.49,23647,0
2012-08-07,13.71,13.93,13.62,13.7,10719,0
2012-08-08,13.61,14.05,13.55,13.55,21797,0
2012-08-09,13.89,14.3,13.84,13.98,17234,0
2012-08-10,14.04,14.04,13.8,13.84,3910,0
2012-08-13,13.86,13.94,13.8,13.8,1286,0
2012-08-14,14.1,14.17,14.05,14.17,1045,0
2012-08-15,14.09,14.84,14.09,14.81,5127,0
2012-08-16,14.64,15.15,14.64,14.99,2452,0
2012-08-17,15.4,15.4,15.24,15.24,1401,0
2012-08-20,15.15,15.155,15.05,15.1,4116,0
2012-08-21,15.56,15.56,15.13,15.14,1051,0
2012-08-22,15.06,15.06,15.06,15.06,100,0
2012-08-23,15.04,15.07,14.99,15.01,11320,0
2012-08-24,14.99,15.02,14.9,14.95,8910,0
2012-08-27,14.94,15.54,14.87,15.44,18105,0
2012-08-28,15.18,16,15.12,16,8760,0
2012-08-29,15.5,15.5,15.21,15.21,10915,0
2012-08-30,15.02,15.02,14.65,14.69,7675,0
2012-08-31,14.83,14.83,14.41,14.57,10286,0
2012-09-04,14.4,14.86,14.12,14.86,1993,0
2012-09-05,14.79,14.96,14.57,14.96,13427,0
2012-09-06,14.78,15.54,14.78,15.39,12015,0
2012-09-07,15.62,15.9,15.07,15.07,8320,0
2012-09-10,15.51,16.04,15.51,15.74,17880,0
2012-09-11,15.92,15.92,15.83,15.89,300,0
2012-09-12,15.99,15.99,15.41,15.49,3845,0
2012-09-13,15.48,16.11,15.48,15.82,1400,0
2012-09-14,16.1,16.1,15.93,16.08,5473,0
2012-09-17,15.88,15.96,15.82,15.92,4100,0
2012-09-18,15.96,15.96,15.72,15.76,2300,0
2012-09-19,15.75,15.82,15.75,15.78,4083,0
2012-09-20,15.88,15.89,15.76,15.79,9169,0
2012-09-21,16.09,16.22,16.09,16.22,2338,0
2012-09-24,16.44,16.67,16.29,16.52,2753,0
2012-09-25,16.64,16.76,16.49,16.58,2876,0
2012-09-26,16.52,16.81,16.4,16.76,3430,0
2012-09-27,16.95,17,16.9,16.9,4450,0
2012-09-28,16.89,16.89,16.8,16.8,27800,0
2012-10-01,17.05,17.14,16.88,16.92,7700,0
2012-10-02,17.1,17.1,16.6,16.79,1062,0
2012-10-03,16.62,16.98,16.62,16.83,300,0
2012-10-04,17.04,17.04,16.91,16.91,500,0
2012-10-05,17.17,17.17,17.17,17.17,100,0
2012-10-08,17.25,17.61,17.2,17.57,5402,0
2012-10-09,17.2,17.27,17.1,17.21,1700,0
2012-10-10,16.97,16.97,16.66,16.84,2950,0
2012-10-12,16.32,16.32,16.22,16.25,1495,0
2012-10-15,15.86,16.08,15.86,16.08,500,0
2012-10-16,16.09,16.12,16.08,16.12,8049,0
2012-10-17,16.32,16.32,16,16.14,3600,0
2012-10-18,16.1,16.2,16.1,16.16,1600,0
2012-10-19,15.692,15.692,15.49,15.68,948,0
2012-10-22,15.6,15.7,15.6,15.6,6741,0
2012-10-23,14.81,15.36,14.81,15.22,31806,0
2012-10-24,15.29,15.32,15.17,15.19,3500,0
2012-10-25,15.3,15.42,15.09,15.4,11362,0
2012-10-26,15.47,15.79,15.39,15.79,4723,0
2012-10-31,15.83,16.23,15.83,16.23,4689,0
2012-11-01,16.38,17.29,16.38,17.19,2722,0
2012-11-02,16.88,17.04,16.67,16.86,2020,0
2012-11-05,16.53,17.17,16.53,17.14,2200,0
2012-11-06,17.31,17.41,17.15,17.33,1700,0
2012-11-07,17.01,17.01,16.77,16.84,2358,0
2012-11-08,16.75,16.81,16.7,16.7,2600,0
2012-11-09,16.65,16.733,16.64,16.66,5692,0
2012-11-12,16.64,16.96,16.6,16.76,2700,0
2012-11-13,16.81,16.81,16.654,16.654,400,0
2012-11-14,16.52,16.52,16,16,715,0
2012-11-15,15.94,16.23,15.701,16.08,1902,0
2012-11-16,15.99,15.99,15.85,15.85,300,0
2012-11-19,15.93,16.07,15.72,16.06,9294,0
2012-11-20,15.76,16.06,15.76,16.05,1803,0
2012-11-23,15.84,16.015,15.84,16.015,320,0
2012-11-26,15.9,16.1,15.9,16.1,500,0
2012-11-27,15.95,16.18,15.93,16.17,10871,0
2012-11-28,16.01,16.13,15.96,16.01,8062,0
2012-11-29,15.81,16.54,15.81,16.47,5000,0
2012-11-30,16.59,16.61,16.06,16.19,1885,0
2012-12-03,16.13,16.21,15.8,15.95,4275,0
2012-12-04,16,16.32,16,16.29,600,0
2012-12-05,16.35,17.14,16.35,16.78,3200,0
2012-12-06,16.8,16.95,16.6,16.85,10739,0
2012-12-10,16.81,17.02,16.78,16.804,3051,0
2012-12-11,16.94,17.19,16.63,16.63,500,0
2012-12-12,16.63,16.79,16.4,16.4,22906,0
2012-12-13,16.48,16.5,16,16.25,8150,0
2012-12-14,16.08,16.26,16,16,4062,0
2012-12-17,16.27,16.45,16.1,16.45,2375,0
2012-12-18,16.6,17.02,16.56,16.97,4710,0
2012-12-19,17.03,17.06,16.98,17.06,400,0
2012-12-21,16.8,16.98,16.6,16.63,14122,0
2012-12-24,16.63,16.76,16.62,16.76,1377,0
2012-12-26,16.85,16.85,16.7,16.81,6426,0
2012-12-27,16.58,16.92,16.58,16.92,2800,0
2012-12-28,16.87,16.87,16.87,16.87,100,0
2012-12-31,16.53,17.35,16.53,17.28,4244,0
2013-01-02,17.86,18.02,17.7,17.8,1200,0
2013-01-03,17.8,18,17.8,18,1500,0
2013-01-04,17.99,17.99,17.99,17.99,200,0
2013-01-07,17.7,17.9,17.69,17.88,700,0
2013-01-09,17.9,18.275,17.9,18.1,6218,0
2013-01-10,18.42,18.42,18.004,18.18,1950,0
2013-01-11,18.16,18.16,17,18.15,123088,0
2013-01-14,17.99,18.18,17.77,18.18,14150,0
2013-01-15,18.54,18.74,18.45,18.74,7900,0
2013-01-16,18.5,18.68,18.4,18.4,1368,0
2013-01-17,18.65,19.215,18.65,19.15,13885,0
2013-01-18,19.13,19.49,19.13,19.35,4500,0
2013-01-22,19.39,19.55,19.39,19.5,21300,0
2013-01-23,19.5,19.55,19.47,19.5,18100,0
2013-01-24,19.64,19.8,19.59,19.75,81890,0
2013-01-25,19.85,20.025,19.8,20,67382,0
2013-01-28,19.98,20.35,19.96,19.97,61782,0
2013-01-29,20.09,20.17,20,20.12,75442,0
2013-01-30,20,20,19.6,19.62,15240,0
2013-01-31,19.56,19.7,19.38,19.57,66748,0
2013-02-01,19.61,20.02,19.52,19.88,23836,0
2013-02-04,19.46,19.59,19.42,19.42,2068,0
2013-02-05,19.82,20.04,19.63,19.96,10352,0
2013-02-06,19.93,20.3,19.85,20.22,10842,0
2013-02-07,20.16,20.17,20.01,20.07,3971,0
2013-02-08,20.23,20.35,20.09,20.1,1400,0
2013-02-11,20.02,20.08,19.78,19.87,3600,0
2013-02-12,19.86,19.9,19.69,19.8,9105,0
2013-02-13,20.05,20.56,20,20.2,124426,0
2013-02-14,20.12,20.433,19.75,20.415,128564,0
2013-02-15,20.51,21.5,20.5,21.49,105676,0
2013-02-19,21.51,22.08,21.32,22.08,4068,0
2013-02-20,22.084,22.084,21.19,21.19,11437,0
2013-02-21,21.07,21.21,20.52,20.84,38920,0
2013-02-22,21.06,21.09,20.51,21.029,4120,0
2013-02-25,21.13,21.13,20.12,20.12,11679,0
2013-02-26,20.24,20.4,19.9,20.16,46540,0
2013-02-27,20.43,20.58,20.09,20.39,50030,0
2013-02-28,20.36,21.11,20.36,20.9,56115,0
2013-03-01,20.93,21.34,20.93,21.22,69549,0
2013-03-04,21.2,21.25,21.02,21.1,19407,0
2013-03-05,21.46,21.7,21.35,21.48,53583,0
2013-03-06,21.7,21.745,21.24,21.24,33685,0
2013-03-07,21.37,21.37,21.08,21.16,29012,0
2013-03-08,21.32,21.82,21.32,21.82,17967,0
2013-03-11,21.69,21.88,21.47,21.71,33813,0
2013-03-12,21.79,21.91,21.56,21.7,47854,0
2013-03-13,21.7,21.83,21.66,21.79,52100,0
2013-03-14,21.78,21.98,21.76,21.88,16300,0
2013-03-15,21.95,21.99,21.62,21.75,57681,0
2013-03-18,21.49,21.53,21.16,21.41,19783,0
2013-03-19,21.6,21.6,21.1,21.34,5750,0
2013-03-20,21.46,21.5,21.18,21.34,10648,0
2013-03-21,21.17,21.3,20.89,20.99,15500,0
2013-03-25,21.03,21.17,20.76,20.86,4300,0
2013-03-26,20.66,20.8,20.55,20.8,31796,0
2013-03-27,20.58,20.8,20.51,20.61,40685,0
2013-03-28,20.73,20.77,20.35,20.461,26800,0
2013-04-01,20.33,20.54,20.275,20.53,33999,0
2013-04-02,20.64,20.71,19.965,20.25,67283,0
2013-04-03,19.98,20.18,19.68,19.76,21229,0
2013-04-04,19.91,20.1,19.7,20,84983,0
2013-04-05,19.86,20.25,19.86,20.21,30013,0
2013-04-08,20.27,20.48,20.18,20.45,2400,0
2013-04-09,20.39,20.44,20.18,20.25,7901,0
2013-04-10,20.35,20.58,20.25,20.37,34070,0
2013-04-11,20.4,20.6,20.28,20.38,12592,0
2013-04-12,20.17,20.43,20.11,20.2,36953,0
2013-04-15,20.09,20.09,19.39,19.57,31007,0
2013-04-16,19.57,19.88,19.57,19.78,6701,0
2013-04-17,19.69,19.69,18.88,19.07,3129,0
2013-04-18,18.97,18.97,18.71,18.88,1900,0
2013-04-19,18.99,19.12,18.88,18.95,8014,0
2013-04-22,18.98,18.98,18.51,18.52,12598,0
2013-04-23,18.67,18.67,18.55,18.55,900,0
2013-04-24,18.61,18.91,18.55,18.85,43234,0
2013-04-25,18.8,19.63,18.8,19.56,36727,0
2013-04-26,19.51,19.57,18.88,19.38,30406,0
2013-04-29,19.55,19.71,19.55,19.65,11346,0
2013-04-30,19.53,19.81,19.53,19.8,17456,0
2013-05-01,19.69,19.73,19.35,19.35,11827,0
2013-05-02,19.41,19.93,19.36,19.82,10008,0
2013-05-03,20.6,20.94,20.14,20.75,9240,0
2013-05-06,21,21.51,21,21.43,6784,0
2013-05-07,21.92,21.92,21.91,21.91,688,0
2013-05-08,22,22.51,22,22.4,7102,0
2013-05-09,22.34,22.56,22.01,22.56,7513,0
2013-05-10,22.65,22.86,22.53,22.6,5985,0
2013-05-13,22.66,22.87,22.55,22.65,9284,0
2013-05-14,22.791,23.43,22.791,23.43,23017,0
2013-05-15,23.42,23.71,23.37,23.37,2716,0
2013-05-16,23.39,23.4,23.17,23.23,1784,0
2013-05-17,23.58,23.6,23.19,23.34,25995,0
2013-05-20,23.25,23.38,23.06,23.22,3724,0
2013-05-21,23.22,23.82,23.22,23.79,12954,0
2013-05-22,24.04,24.04,22.9,23.02,5283,0
2013-05-23,22.84,23.46,22.74,23.46,14937,0
2013-05-24,23.17,23.21,22.91,22.91,6770,0
2013-05-28,23.56,23.67,23.36,23.36,7177,0
2013-05-29,23.18,23.25,23,23,12026,0
2013-05-30,22.78,22.78,22.34,22.4,3841,0
2013-05-31,22.19,22.62,22.02,22.16,13322,0
2013-06-03,22.17,22.41,21.8,22.34,12541,0
2013-06-04,22.57,22.57,21.76,21.78,8380,0
2013-06-05,21.68,22.04,21.68,22.03,3967,0
2013-06-06,22.05,22.52,22,22.45,6045,0
2013-06-07,22.67,22.81,22.48,22.54,18863,0
2013-06-10,22.55,23.02,22.54,22.98,11737,0
2013-06-11,22.42,22.61,22.27,22.43,8273,0
2013-06-12,22.13,22.13,22.13,22.13,357,0
2013-06-13,22.31,22.76,22.27,22.76,7235,0
2013-06-14,22.47,22.47,22.06,22.3,13093,0
2013-06-17,22.69,22.74,22.49,22.58,3910,0
2013-06-18,22.84,22.84,22.64,22.64,13063,0
2013-06-19,22.7,22.7,21.95,22,5689,0
2013-06-20,21.56,21.61,21.44,21.57,8731,0
2013-06-21,21.64,21.64,20.55,20.73,68253,0
2013-06-24,20.67,21.29,20.66,21.08,8766,0
2013-06-25,21.4,21.4,21.04,21.28,4980,0
2013-06-26,21.01,21.3,20.97,21.1,5350,0
2013-06-27,21.28,21.81,21.28,21.56,8808,0
2013-06-28,21.47,21.55,21.47,21.52,931,0
2013-07-01,21.59,22.56,21.59,21.98,4752,0
2013-07-02,22.08,22.43,22.06,22.24,7202,0
2013-07-03,22.2,22.59,22.2,22.28,4814,0
2013-07-05,22.64,23.11,22.58,23.09,7352,0
2013-07-08,23.27,23.27,22.55,22.86,8701,0
2013-07-09,23.18,23.24,23.11,23.16,5743,0
2013-07-10,23.25,23.27,22.96,23.27,9321,0
2013-07-11,23.56,23.56,23.2,23.28,4445,0
2013-07-12,23.21,23.25,23.01,23.01,6392,0
2013-07-15,23.1,23.2,22.9,22.99,12979,0
2013-07-16,23,23.18,22.67,22.9,5211,0
2013-07-17,22.64,22.64,22.61,22.61,400,0
2013-07-18,22.56,22.88,22.56,22.87,9455,0
2013-07-19,22.59,22.59,22.58,22.58,360,0
2013-07-22,22.14,22.735,22.14,22.5,5011,0
2013-07-23,22.57,22.57,22.55,22.55,221,0
2013-07-24,21.31,21.489,19.58,21.37,80236,0
2013-07-25,21.57,21.64,21.15,21.25,9550,0
2013-07-26,21.25,21.469,21.19,21.27,22282,0
2013-07-29,21.25,21.41,21.25,21.41,377,0
2013-07-30,21.42,21.55,21.33,21.55,11344,0
2013-07-31,21.5,21.61,21.32,21.57,7031,0
2013-08-01,21.77,21.99,21.71,21.98,10841,0
2013-08-02,21.8,21.91,21.71,21.8,6418,0
2013-08-05,21.88,21.97,21.59,21.68,4754,0
2013-08-06,21.59,21.74,21.59,21.7,2915,0
2013-08-07,21.49,21.49,21.49,21.49,222,0
2013-08-08,22.17,22.32,22.17,22.32,447,0
2013-08-09,22.09,22.09,21.82,21.82,5007,0
2013-08-12,21.79,22.08,21.79,21.95,3053,0
2013-08-13,21.93,22.22,21.86,22.11,5287,0
2013-08-15,21.841,22.15,21.841,21.85,10044,0
2013-08-16,21.74,21.8,21.695,21.7,6232,0
2013-08-19,21.57,21.8,21.57,21.58,6591,0
2013-08-20,21.69,21.83,21.64,21.67,3493,0
2013-08-21,21.6,21.98,21.6,21.69,696,0
2013-08-22,21.93,21.93,21.93,21.93,117,0
2013-08-23,21.83,22.15,21.821,22.01,2335,0
2013-08-27,21.86,21.92,21.245,21.38,44990,0
2013-08-28,22.36,22.36,21.5,21.57,4590,0
2013-08-29,21.73,21.83,21.41,21.79,3262,0
2013-08-30,21.81,21.81,21.56,21.64,3482,0
2013-09-03,21.81,21.88,21.61,21.8,2415,0
2013-09-04,21.8,21.84,21.74,21.82,2849,0
2013-09-05,22.15,22.49,21.73,22.36,10980,0
2013-09-06,22.9,23.21,22.84,23.17,8142,0
2013-09-09,23.25,23.29,22.91,23.27,10117,0
2013-09-10,23.31,24,23.31,23.92,6974,0
2013-09-11,23.38,23.75,23.38,23.53,6423,0
2013-09-12,23.32,23.51,22.94,22.94,4037,0
2013-09-13,22.86,22.86,22.86,22.86,186,0
2013-09-16,22.94,23.16,22.94,23.16,3186,0
2013-09-17,22.82,23.2,22.81,23.2,2643,0
2013-09-18,23.24,23.34,23.05,23.2,2672,0
2013-09-19,23.39,23.48,23.21,23.21,3085,0
2013-09-20,23.05,23.06,22.7,22.88,8683,0
2013-09-24,23,23,22.8,22.92,1000,0
2013-09-25,22.51,22.74,22.4,22.57,4800,0
2013-09-26,23.5,23.62,22.8,23.13,2362,0
2013-09-27,22.88,22.91,22.69,22.75,6000,0
2013-09-30,22.37,22.84,22.37,22.78,16200,0
2013-10-01,22.75,22.98,22.72,22.79,90200,0
2013-10-02,22.95,23,22.69,22.75,16100,0
2013-10-03,22.72,22.72,22.3,22.51,10800,0
2013-10-04,22.53,22.75,22.44,22.75,9900,0
2013-10-07,22.35,22.44,22.26,22.4,6400,0
2013-10-08,22.19,22.33,21.8,21.8,10500,0
2013-10-09,21.95,22.41,21.59,22.13,28200,0
2013-10-10,22.3,23.06,22.3,22.82,25100,0
2013-10-11,22.95,23.36,22.71,23.36,9800,0
2013-10-14,23.05,23.83,23.05,23.7,16500,0
2013-10-15,23.62,23.75,23.49,23.62,12100,0
2013-10-16,23.65,24.13,23.65,24.09,24000,0
2013-10-17,24.15,24.24,23.78,23.78,8529,0
2013-10-18,23.98,24.65,23.8,24.34,9100,0
2013-10-21,24.49,24.61,24.36,24.5,5200,0
2013-10-22,24.53,24.6,24.19,24.28,7600,0
2013-10-23,25.06,25.34,24.46,25.14,10200,0
2013-10-24,24.48,24.86,24.48,24.56,5700,0
2013-10-25,24.79,24.9,24.68,24.89,4200,0
2013-10-28,24.75,25.13,24.75,25.09,6600,0
2013-10-29,25.05,25.07,24.94,25.05,4700,0
2013-10-30,25.08,25.2,24.52,24.52,4700,0
2013-10-31,24.25,24.82,24.25,24.31,18954,0
2013-11-01,24.38,25,24.11,24.14,6800,0
2013-11-04,24.14,24.4,24.03,24.23,7500,0
2013-11-05,24.19,24.29,24.19,24.22,12500,0
2013-11-06,24.12,24.12,23.95,23.99,3200,0
2013-11-07,24.01,24.01,23.43,23.48,4100,0
2013-11-08,24.01,24.022,23.74,23.74,10405,0
2013-11-11,23.75,23.91,23.35,23.81,6300,0
2013-11-12,23.8,24.18,23.63,24.18,8800,0
2013-11-13,24.1,24.75,24.1,24.75,2800,0
2013-11-14,24.62,24.62,23.92,24.19,3500,0
2013-11-15,24.07,24.72,24.07,24.6,4594,0
2013-11-18,24.61,24.61,23.83,23.83,6300,0
2013-11-19,23.88,24.65,23.88,24.31,3900,0
2013-11-20,24.43,24.43,24.16,24.36,102100,0
2013-11-21,24.5,25.09,24.41,24.67,3648,0
2013-11-22,24.5,25.11,24.5,24.93,2000,0
2013-11-25,25.01,25.03,25.01,25.01,200,0
2013-11-26,24.89,25,24.74,25,9300,0
2013-11-27,25.09,25.09,24.84,24.84,1400,0
2013-11-29,24.9,24.9,24.9,24.9,129,0
2013-12-02,24.73,24.88,24.51,24.51,11110,0
2013-12-03,24.61,24.9,24.51,24.73,23900,0
2013-12-04,24.55,24.55,23.92,23.92,7700,0
2013-12-05,24.02,24.22,24.02,24.16,51700,0
2013-12-06,24.28,24.77,24.28,24.52,2848,0
2013-12-09,24.59,24.72,24.35,24.7,8100,0
2013-12-10,24.69,24.69,24.35,24.35,3782,0
2013-12-11,23.83,23.83,23.48,23.48,5668,0
2013-12-12,23.59,23.59,23.12,23.26,6800,0
2013-12-13,22.86,23.33,22.86,23.33,4400,0
2013-12-16,23.44,23.94,23.44,23.94,2900,0
2013-12-17,24.03,24.25,24,24.19,50900,0
2013-12-18,23.94,24.48,23.94,24.44,3000,0
2013-12-19,24.52,24.52,24.291,24.3,3183,0
2013-12-20,24.33,25.54,24.2,25.54,12800,0
2013-12-23,25.4,25.82,25.15,25.57,3074,0
2013-12-24,25.37,25.72,25.37,25.56,794,0
2013-12-26,25.56,25.66,25.46,25.66,8400,0
2013-12-27,25.55,25.88,25.55,25.88,900,0
2013-12-30,25.77,25.99,25.52,25.58,2300,0
2013-12-31,25.51,25.64,25.32,25.5,9200,0
2014-01-02,25.03,25.03,24.12,24.41,4732,0
2014-01-03,24.42,24.55,24.32,24.55,3851,0
2014-01-06,24.59,24.59,23.48,23.67,5407,0
2014-01-07,24.21,24.25,24.03,24.25,2300,0
2014-01-08,24.23,24.24,24.2,24.24,3613,0
2014-01-09,24.19,24.25,24.16,24.24,4596,0
2014-01-10,24.24,24.25,24.23,24.25,22154,0
2014-01-13,23.97,24.18,23.97,24.07,3109,0
2014-01-14,24.25,24.59,24.25,24.57,20941,0
2014-01-15,24.5,25.04,24.5,24.9,4200,0
2014-01-16,24.85,25.1,24.85,25.1,1000,0
2014-01-17,25.19,25.48,24.99,24.99,2200,0
2014-01-21,25.31,25.56,25.2,25.4,1819,0
2014-01-22,25.48,25.56,25.2,25.2,16600,0
2014-01-23,25.3,25.37,24.37,24.75,68700,0
2014-01-24,24.65,24.65,23.4,23.64,5700,0
2014-01-27,23.36,23.78,23.28,23.53,3100,0
2014-01-28,23.56,23.69,23.56,23.69,14100,0
2014-01-29,23.43,23.68,23.22,23.28,10838,0
2014-01-30,23.25,23.7,23.18,23.36,16800,0
2014-01-31,23.04,23.63,23.04,23.43,17200,0
2014-02-03,23.39,23.39,22.28,22.87,51112,0
2014-02-04,23.13,23.13,22.82,23.03,6730,0
2014-02-05,23.05,23.39,22.93,23.02,6164,0
2014-02-06,23.16,23.64,23.16,23.64,7286,0
2014-02-07,24.07,24.07,23.83,23.85,4356,0
2014-02-10,23.9,24,23.48,23.69,2360,0
2014-02-11,23.96,24.26,23.84,23.99,70656,0
2014-02-12,24,24.5,23.88,24.04,77250,0
2014-02-13,23.95,24.42,23.95,24.32,5199,0
2014-02-14,23.74,24.13,23.69,23.77,4441,0
2014-02-18,23.75,24.64,23.75,24.64,54582,0
2014-02-19,24.46,24.57,24.23,24.23,10185,0
2014-02-20,24.41,24.45,24.05,24.05,1257,0
2014-02-21,24.17,24.49,24.14,24.49,10277,0
2014-02-24,24.5,24.5,24.44,24.44,9011,0
2014-02-25,24.44,24.44,23.95,24,8701,0
2014-02-26,24.269,24.269,24.06,24.18,1542,0
2014-02-27,24.12,24.48,24.12,24.3,3054,0
2014-02-28,24.49,24.61,24.42,24.42,6440,0
2014-03-03,24.75,24.75,23.955,24.66,13897,0
2014-03-04,24.86,25.87,24.69,25.12,29420,0
2014-03-05,24.96,25.17,24.93,25.17,1980,0
2014-03-06,25,25,24.55,24.67,5475,0
2014-03-07,24.55,24.98,24.5,24.98,5323,0
2014-03-10,24.88,25.19,24.8,25.12,5104,0
2014-03-11,25.05,25.05,24.75,24.94,5444,0
2014-03-12,24.83,25.22,24.7,25.11,7595,0
2014-03-13,25.26,25.43,25,25.19,6715,0
2014-03-14,25.4,25.86,25.19,25.76,6749,0
2014-03-17,26.05,26.31,25.84,25.85,6269,0
2014-03-18,25.88,26.29,25.88,26.09,7410,0
2014-03-19,26.22,26.491,26.1,26.28,6092,0
2014-03-20,26.24,26.81,26.24,26.54,4700,0
2014-03-21,27,28.03,26.795,28.03,36514,0
2014-03-24,27.03,27.81,26.96,27.25,4669,0
2014-03-25,27.09,27.13,27.03,27.13,5604,0
2014-03-26,27.17,27.25,27.1,27.17,20700,0
2014-03-27,27.17,27.26,27.1,27.17,5744,0
2014-03-28,27.71,27.89,27.49,27.49,1340,0
2014-03-31,27.74,28.23,27.74,28.15,6087,0
2014-04-01,29.41,29.59,28.94,29.14,2096,0
2014-04-02,29.47,29.47,28.73,29.04,13606,0
2014-04-03,29.22,29.336,28.92,28.95,2339,0
2014-04-04,29.22,29.38,28.89,29.01,20853,0
2014-04-07,28.87,29.07,28.21,28.51,3681,0
2014-04-08,28.72,28.89,28.46,28.75,4356,0
2014-04-09,29.08,29.18,28.96,29.12,1604,0
2014-04-10,28.82,28.91,28.53,28.91,1410,0
2014-04-11,28.78,29.2,28.78,29.2,2699,0
2014-04-14,29.35,29.67,29.35,29.63,2252,0
2014-04-15,29.45,29.93,29.38,29.91,2185,0
2014-04-16,30.389,30.389,29.99,30.37,1470,0
2014-04-17,30.54,30.63,30.41,30.47,16516,0
2014-04-21,30.39,30.55,29.46,29.78,3995,0
2014-04-22,29.69,29.69,27.86,29.59,29255,0
2014-04-23,29.56,29.57,29.31,29.52,6656,0
2014-04-24,29.5,29.58,29.36,29.58,2740,0
2014-04-25,29.35,29.37,28.64,28.69,44445,0
2014-04-28,28.81,28.85,27.74,28.36,32222,0
2014-04-29,28.47,28.5,28.15,28.45,66406,0
2014-04-30,27.81,28.32,27.68,28.28,33964,0
2014-05-01,28.1,28.34,27.47,28.18,24109,0
2014-05-02,28.07,28.48,28.07,28.48,2313,0
2014-05-05,28.14,28.82,28,28.8,67651,0
2014-05-06,28.23,28.64,28.13,28.2,8142,0
2014-05-07,28.13,28.56,28,28.5,13312,0
2014-05-08,28.24,28.92,28.24,28.51,4492,0
2014-05-09,28.39,28.78,28.39,28.76,5084,0
2014-05-12,28.99,29.57,28.75,29.25,9147,0
2014-05-13,29.43,29.63,29.3,29.43,6278,0
2014-05-14,29.39,29.39,28.73,28.76,6244,0
2014-05-15,28.75,28.75,28.37,28.65,5948,0
2014-05-16,29.02,29.25,28.82,29.15,2836,0
2014-05-19,29.27,29.42,29.27,29.42,313,0
2014-05-20,29.16,29.16,28.64,28.78,6634,0
2014-05-21,28.77,28.8,28.61,28.75,7125,0
2014-05-22,28.95,29.1,28.94,29.03,8721,0
2014-05-23,28.93,29.28,28.64,29.28,12610,0
2014-05-27,29.41,30.25,29.41,30.25,3753,0
2014-05-28,29.77,29.98,29.77,29.81,5081,0
2014-05-29,29.92,30.09,29.8,30,6998,0
2014-05-30,29.86,29.97,29.83,29.9,4348,0
2014-06-02,29.73,29.95,29.56,29.56,4333,0
2014-06-03,29.55,29.55,28.97,29.39,7141,0
2014-06-04,29.06,29.68,29.05,29.68,2738,0
2014-06-05,29.36,29.95,29.36,29.95,10931,0
2014-06-06,29.63,30.01,29.615,30.01,11927,0
2014-06-09,30.14,30.24,29.57,29.76,9996,0
2014-06-10,29.71,29.71,29.37,29.68,10700,0
2014-06-11,29.67,29.76,29.56,29.74,2680,0
2014-06-12,29.67,29.68,29.35,29.35,4191,0
2014-06-13,29.41,29.65,29.28,29.57,3174,0
2014-06-16,29.57,29.65,29.31,29.38,5456,0
2014-06-17,29.38,29.83,29.38,29.79,3679,0
2014-06-18,29.75,30.25,29.75,30.15,3500,0
2014-06-19,30.33,30.47,30.33,30.35,4591,0
2014-06-20,30.171,31.27,30.171,31.27,28612,0
2014-06-23,31.64,31.64,30.551,30.59,6628,0
2014-06-24,30.91,30.91,29.98,30.02,6100,0
2014-06-25,30.15,30.32,30.01,30.32,1111,0
2014-06-26,30.48,31.07,30.03,30.67,5324,0
2014-06-27,30.44,31.42,30.44,31.33,4097,0
2014-06-30,31.12,31.51,31.12,31.45,939,0
2014-07-01,31.45,31.99,31.23,31.57,22295,0
2014-07-02,31.4,31.55,31.01,31.25,6000,0
2014-07-03,31.32,31.41,31,31,24799,0
2014-07-07,30.6,30.69,30.3,30.69,4128,0
2014-07-08,30.66,30.66,30.29,30.65,1692,0
2014-07-09,30.68,30.87,30.52,30.76,3281,0
2014-07-10,30.28,30.45,29.935,29.98,7443,0
2014-07-11,30.07,30.23,29.96,30.08,2304,0
2014-07-14,30.3,30.3,29.94,29.94,3490,0
2014-07-15,29.51,29.81,29.34,29.79,4579,0
2014-07-16,29.82,29.82,29.51,29.6,4124,0
2014-07-17,29.47,29.97,28.98,29.01,17180,0
2014-07-18,29.3,29.82,29.28,29.57,9330,0
2014-07-21,29.45,29.68,28.96,29.48,22360,0
2014-07-22,29.91,30.3,29.8,30.21,6009,0
2014-07-23,30.4,31.74,30.4,31.64,18249,0
2014-07-24,31.73,31.73,31.11,31.28,4398,0
2014-07-25,31.18,31.26,31.18,31.26,445,0
2014-07-28,31.1,31.29,31,31.08,2743,0
2014-07-29,31.11,31.41,30.8,30.8,1790,0
2014-07-30,31.03,31.16,31.02,31.15,1523,0
2014-07-31,30.85,31.12,30.75,30.9,4478,0
2014-08-01,31,31.05,30.35,30.72,7475,0
2014-08-04,30.75,31.21,30.26,31.13,5563,0
2014-08-05,31.02,31.38,30.75,31.09,4471,0
2014-08-06,30.86,31.49,30.86,31.23,2588,0
2014-08-07,31.3,31.3,30.9,30.91,5781,0
2014-08-08,31.54,31.9,31.54,31.74,1891,0
2014-08-11,32.03,32.34,32.03,32.28,2490,0
2014-08-12,32.22,32.28,32,32.13,2148,0
2014-08-13,32.17,32.26,32.17,32.18,915,0
2014-08-14,32.12,32.4,32.12,32.4,2212,0
2014-08-15,32.26,32.26,31.95,32.07,857,0
2014-08-18,32.26,32.5,32.22,32.26,1940,0
2014-08-19,32.26,32.35,31.96,32.14,26479,0
2014-08-20,32.07,32.07,31.79,31.88,1953,0
2014-08-21,31.82,32.11,31.82,32.11,1594,0
2014-08-22,31.87,31.99,31.76,31.76,859,0
2014-08-25,31.9,32.26,31.67,31.96,8110,0
2014-08-26,31.89,31.9,31.68,31.69,901,0
2014-08-27,31.71,31.73,31.53,31.53,2874,0
2014-08-29,31.92,32.47,31.92,32.47,2065,0
2014-09-02,32.62,32.88,32.342,32.57,6708,0
2014-09-03,32.46,32.46,32.46,32.46,155,0
2014-09-04,32.57,32.61,32.14,32.14,413,0
2014-09-08,31.4,31.68,31.4,31.56,1425,0
2014-09-09,31.41,31.41,31.03,31.03,720,0
2014-09-10,30.92,31.17,30.84,30.84,1681,0
2014-09-11,30.35,31.22,30.35,31.22,3906,0
2014-09-12,30.98,31.19,30.71,31.19,1236,0
2014-09-15,30.8,31.02,30.79,30.88,2072,0
2014-09-16,30.53,30.62,30.35,30.35,1512,0
2014-09-17,30.83,31.07,30.83,31.07,3410,0
2014-09-18,31.52,31.8,31.42,31.72,6057,0
2014-09-19,32.02,32.02,30.4,30.72,11209,0
2014-09-22,30.32,30.43,29.99,30.37,14361,0
2014-09-23,30.29,30.29,29.57,29.75,5203,0
2014-09-24,29.3,30.26,29,30.26,2616,0
2014-09-25,29.99,30.71,29.9,30.42,3381,0
2014-09-26,30.2,31.11,30.11,30.45,2510,0
2014-09-29,30.43,30.47,30.42,30.42,1461,0
2014-09-30,29.69,29.91,29.45,29.45,8693,0
2014-10-01,29.3,29.3,28.58,28.66,5009,0
2014-10-02,28.74,28.95,28.7,28.95,2668,0
2014-10-03,29.221,29.245,29.2,29.2,553,0
2014-10-06,29.25,29.41,29.03,29.09,4040,0
2014-10-07,28.75,28.75,28.41,28.41,3315,0
2014-10-08,28.61,30.48,28.61,30.41,4171,0
2014-10-09,30.79,30.79,29.86,29.86,2420,0
2014-10-10,29.83,29.89,28.86,28.98,9156,0
2014-10-13,28.83,28.83,28.66,28.82,3171,0
2014-10-14,28.38,29.033,28.38,28.61,5073,0
2014-10-15,28.58,28.64,27.97,28.5,6323,0
2014-10-16,27.87,28.92,27.87,28.42,6162,0
2014-10-17,28.77,28.77,28.39,28.72,2270,0
2014-10-20,29.291,29.3,29.284,29.284,837,0
2014-10-21,29.65,30.61,29.65,30.5,4439,0
2014-10-22,30.76,30.945,28.75,29.08,4092,0
2014-10-23,29.99,31.06,29.89,30.465,23756,0
2014-10-24,30.3,30.31,30.25,30.27,9175,0
2014-10-27,29.71,30.53,29.71,30.31,5430,0
2014-10-28,30.55,31.29,30.48,31.29,70922,0
2014-10-29,31.5,31.7,31.48,31.5,14745,0
2014-10-30,31,31.56,31,31.25,22612,0
2014-10-31,31.31,32.54,31.31,32.38,22472,0
2014-11-03,32,32.29,31.95,31.95,6213,0
2014-11-04,31.95,31.99,31,31,3004,0
2014-11-05,31.71,31.92,31.49,31.7,10250,0
2014-11-06,31.38,31.64,31.38,31.53,2552,0
2014-11-07,31.6,31.6,31.11,31.24,15616,0
2014-11-10,31.48,31.48,31.15,31.15,3932,0
2014-11-11,31.16,31.4,30.97,30.97,3038,0
2014-11-12,31.38,31.38,31,31.09,1602,0
2014-11-13,31.11,31.13,31,31,2245,0
2014-11-14,30.91,30.91,30.3,30.7,7075,0
2014-11-17,30.32,30.32,30.09,30.25,632,0
2014-11-18,30.6,30.85,30.29,30.38,16828,0
2014-11-19,30.57,30.6,30.06,30.22,5918,0
2014-11-20,30.33,30.61,29.89,30.61,10576,0
2014-11-21,30.9,31.42,30.83,30.84,22678,0
2014-11-24,30.84,31.13,30.5,31.12,18086,0
2014-11-25,31.25,31.29,31.08,31.08,675,0
2014-11-26,30.7,30.95,30.7,30.95,394,0
2014-11-28,30.8,30.8,30.25,30.25,4602,0
2014-12-01,29.85,29.85,29.23,29.27,6611,0
2014-12-02,29.65,29.85,29.08,29.85,4508,0
2014-12-03,30.66,30.81,30.38,30.63,13496,0
2014-12-04,30.69,31.05,30.67,31.05,2421,0
2014-12-05,31.05,31.5,31.05,31.3,6269,0
2014-12-08,31.85,32.11,30.88,30.91,12548,0
2014-12-09,30.52,31.79,30.45,31.79,3541,0
2014-12-10,31.19,31.22,29.82,29.99,3879,0
2014-12-11,30.255,30.255,29.57,29.73,12143,0
2014-12-12,29.13,29.62,27.86,27.95,8424,0
2014-12-15,27.81,27.99,26.95,27.18,10435,0
2014-12-16,26.68,27.76,26.68,27.76,14096,0
2014-12-17,27.58,28.16,27.05,28.08,25096,0
2014-12-18,28.59,28.79,28.07,28.07,4668,0
2014-12-19,28.88,28.88,28.44,28.63,19606,0
2014-12-22,28.39,28.57,28.23,28.41,11812,0
2014-12-23,28.74,29.24,28.73,28.78,11315,0
2014-12-24,29.09,29.41,28.94,28.94,1486,0
2014-12-26,29.13,29.15,28.55,28.64,5107,0
2014-12-29,28.42,29.43,28.42,29.43,8091,0
2014-12-30,29.16,29.18,28.6,28.68,14630,0
2014-12-31,28.67,29.24,28.16,28.16,6842,0
2015-01-02,27.92,28.28,27.76,28.28,5078,0
2015-01-05,27.79,27.79,27.21,27.29,5069,0
2015-01-06,26.95,26.95,25.55,26.12,13237,0
2015-01-07,26.56,26.56,26.1,26.1,1703,0
2015-01-08,26.23,26.3,25.85,25.97,5738,0
2015-01-09,25.21,25.46,24.94,25.46,1799,0
2015-01-12,25.43,25.44,25.24,25.37,2382,0
2015-01-13,25.44,25.57,25.24,25.24,3010,0
2015-01-14,25.06,25.38,24.93,25.32,2189,0
2015-01-15,25.32,25.604,25.15,25.15,3256,0
2015-01-16,25.3,25.3,24.99,25.05,2328,0
2015-01-20,24.73,24.94,24.32,24.73,4749,0
2015-01-21,24.43,25.17,24.43,25.17,5209,0
2015-01-22,24.76,25.6,24.76,25.39,12532,0
2015-01-23,25.11,25.54,25.1,25.35,6661,0
2015-01-26,25.15,25.28,24.93,25.27,2935,0
2015-01-27,24.65,25.91,24.65,25.91,5255,0
2015-01-28,25.34,25.84,25.06,25.2,14364,0
2015-01-29,25.35,25.67,25.35,25.46,1510,0
2015-01-30,25.09,27.15,25.08,27.15,922,0
2015-02-02,25.25,26.97,25.16,26.97,7341,0
2015-02-03,26.97,27.55,26.62,27.55,1484,0
2015-02-04,27.1,27.253,27.1,27.2,1446,0
2015-02-06,27.38,27.62,27.38,27.41,2434,0
2015-02-09,27.2,27.2,27,27.04,2658,0
2015-02-10,27.22,27.22,27.22,27.22,201,0
2015-02-11,27.97,27.98,26.01,26.845,28393,0
2015-02-12,27.11,27.11,26.75,26.75,1618,0
2015-02-13,27.02,27.02,26.34,26.34,3074,0
2015-02-17,26.55,26.55,26.4,26.4,2515,0
2015-02-18,26.4,26.4,25.97,26.35,1712,0
2015-02-19,26,26.38,26,26.13,21314,0
2015-02-20,26.1,26.2,25.76,26,1927,0
2015-02-24,25.16,26.38,24.51,25.68,12065,0
2015-02-25,25.8,25.82,25.21,25.21,7304,0
2015-02-26,25.5,25.71,24.92,25.25,1402,0
2015-02-27,25.025,25.49,25.025,25.49,5402,0
2015-03-02,25.5,25.69,25.17,25.21,11600,0
2015-03-03,25.02,25.03,24.63,24.98,6200,0
2015-03-04,24.94,24.98,24.11,24.32,10400,0
2015-03-05,24.35,24.78,24.35,24.48,1400,0
2015-03-06,24.35,24.66,24.35,24.38,3700,0
2015-03-09,24.82,24.82,24.7,24.7,800,0
2015-03-10,24.45,24.5,23.75,23.99,8600,0
2015-03-11,24.15,24.15,23.73,24,12100,0
2015-03-12,24.68,24.68,24.01,24.6,10700,0
2015-03-13,24.86,24.86,24.01,24.58,4400,0
2015-03-16,24.87,25.11,24.62,25,4400,0
2015-03-17,24.86,25,24.75,24.9,3100,0
2015-03-18,24.74,25.17,24.74,24.97,6200,0
2015-03-19,25.11,25.14,24.84,24.84,800,0
2015-03-20,24.93,24.93,24.51,24.51,18600,0
2015-03-23,25.01,25.37,24.57,25.37,3200,0
2015-03-24,25.18,25.18,25.15,25.15,800,0
2015-03-25,25,25,25,25,300,0
2015-03-26,25.05,25.05,24.72,24.73,700,0
2015-03-27,24.08,24.36,24.03,24.25,2600,0
2015-03-30,24.71,24.95,24.41,24.65,2900,0
2015-03-31,24.66,24.72,24.45,24.72,2686,0
2015-04-01,24.69,24.98,24.52,24.89,2200,0
2015-04-02,25.2,25.23,24.85,24.85,2100,0
2015-04-06,24.95,25.62,24.95,25.15,3000,0
2015-04-07,25.13,25.28,24.96,24.96,3106,0
2015-04-08,24.99,25.21,24.62,24.88,2300,0
2015-04-09,24.65,25.12,24.6,24.93,2612,0
2015-04-10,24.9,25.16,24.8,24.8,2800,0
2015-04-13,24.73,24.77,24.45,24.77,10700,0
2015-04-14,24.76,24.97,24.73,24.89,2000,0
2015-04-15,24.85,25.25,24.85,25.19,4682,0
2015-04-16,24.99,25.25,24.9,25.02,3612,0
2015-04-17,24.33,24.87,24.33,24.83,9700,0
2015-04-20,24.8,24.8,24.55,24.7,6985,0
2015-04-21,24.72,24.88,24.4,24.54,6907,0
2015-04-22,25.01,25.01,23.95,24.87,8161,0
2015-04-23,24.8,24.8,24.06,24.69,9500,0
2015-04-24,24.8,24.8,24.45,24.75,1011,0
2015-04-27,24.69,24.8,24.4,24.4,12100,0
2015-04-28,24.5,25.16,24.5,25.16,3965,0
2015-04-29,24.75,25.09,24.57,25.08,14600,0
2015-04-30,24.72,25.04,24.17,24.61,12600,0
2015-05-01,24.69,24.86,23.84,24.69,8500,0
2015-05-04,25.15,25.81,25.15,25.67,12100,0
2015-05-05,25.73,25.81,25.51,25.8,11400,0
2015-05-06,25.8,26.1,25.67,26.1,12402,0
2015-05-07,25.84,26.17,25.59,25.9,11491,0
2015-05-08,26.13,26.3,26,26.19,6600,0
2015-05-11,26.38,26.81,26.1,26.29,13300,0
2015-05-12,25.91,25.91,25.31,25.63,80678,0
2015-05-13,25.57,25.57,24.85,25.13,29600,0
2015-05-14,25.25,25.25,24.55,24.89,22600,0
2015-05-15,24.57,24.9,24.56,24.73,6812,0
2015-05-18,24.65,24.97,23.8,24.51,29208,0
2015-05-19,24.56,24.56,23.42,24.36,22411,0
2015-05-20,24.22,24.73,24.22,24.57,27400,0
2015-05-21,24.51,24.81,24.34,24.68,24900,0
2015-05-22,24.59,24.85,24.5,24.74,16000,0
2015-05-26,24.77,25.07,24.32,24.54,138317,0
2015-05-27,24.55,25.41,24.5,25.41,29900,0
2015-05-28,25.18,25.52,24.8,25.44,16904,0
2015-05-29,25.29,25.29,24.6,25.09,28200,0
2015-06-01,25.78,26.6,25.61,26.17,33067,0
2015-06-02,26.04,26.56,26.04,26.18,45934,0
2015-06-03,26.27,26.51,26.11,26.49,19300,0
2015-06-04,26.43,26.45,25.52,25.53,15900,0
2015-06-05,25.5,25.83,25.31,25.82,8500,0
2015-06-08,26.01,26.01,25.54,25.78,17700,0
2015-06-09,25.8,25.91,25.48,25.63,12692,0
2015-06-10,25.81,26.23,25.78,26.06,9813,0
2015-06-11,25.54,25.54,24.78,25,16835,0
2015-06-12,25.01,25.11,24.51,24.63,13400,0
2015-06-15,24.47,24.58,23.6,24,86700,0
2015-06-16,23.88,24.23,23.65,24.15,10200,0
2015-06-17,23.97,24.17,23.25,23.34,17000,0
2015-06-18,23.42,24,23.17,23.86,16300,0
2015-06-19,24.03,24.2,23.69,24.1,37700,0
2015-06-22,24.1,24.37,24,24.22,47600,0
2015-06-23,24.36,24.47,24.01,24.14,17203,0
2015-06-24,24.17,24.66,24.17,24.52,5600,0
2015-06-25,24.57,24.59,24.04,24.21,8500,0
2015-06-26,24.4,24.54,23.84,23.84,98300,0
2015-06-29,23.89,24.28,23.76,23.91,10000,0
2015-06-30,23.61,24.18,23.61,24,22174,0
2015-07-01,24.35,24.35,23.55,23.81,25500,0
2015-07-02,23.86,24.03,23.61,24.01,9500,0
2015-07-06,23.92,24.13,23.92,23.95,14100,0
2015-07-07,23.52,23.6,23.15,23.17,25400,0
2015-07-08,22.9,22.9,22.18,22.5,24200,0
2015-07-09,22.89,22.97,22.5,22.5,5300,0
2015-07-10,23.08,23.33,22.75,23.04,5400,0
2015-07-13,23.22,23.41,22.97,22.97,9000,0
2015-07-14,22.98,23.31,22.98,23.07,3109,0
2015-07-15,23.3,23.74,22.81,22.81,5973,0
2015-07-16,23.16,23.41,22.73,22.9,9400,0
2015-07-17,22.85,22.85,22.12,22.4,11700,0
2015-07-20,22.04,22.52,21.97,22.48,47300,0
2015-07-21,22.28,22.54,21.62,22.36,214600,0
2015-07-22,21.98,24,21.98,23.13,42000,0
2015-07-23,23.3,23.3,21.95,22.14,86400,0
2015-07-24,22.1,22.15,21.86,21.88,23700,0
2015-07-27,21.75,22.15,21.73,21.91,10100,0
2015-07-28,21.96,22.39,21.78,22.19,18400,0
2015-07-29,22.23,22.69,22.22,22.65,5500,0
2015-07-30,22.47,22.96,22.47,22.72,8800,0
2015-07-31,22.87,23.2,22.44,23.18,21700,0
2015-08-03,23.22,23.22,22.62,22.8,3025,0
2015-08-04,22.74,22.8,22.5,22.5,4400,0
2015-08-05,22.71,23.45,22.71,23.39,30500,0
2015-08-06,23.07,23.35,23.07,23.25,6679,0
2015-08-07,22.87,23.1,22.65,23,8800,0
2015-08-10,23.07,23.43,23.03,23.36,4800,0
2015-08-11,23.24,23.65,22.95,23.57,2894,0
2015-08-12,23.31,23.5,22.9,23.08,40500,0
2015-08-13,22.97,23.03,22.61,22.72,5800,0
2015-08-14,22.67,23.25,22.67,23.04,3200,0
2015-08-17,23.18,23.33,23.15,23.33,3100,0
2015-08-18,23.23,23.41,23.02,23.02,1700,0
2015-08-19,22.93,23.23,22.93,23.03,1500,0
2015-08-20,22.35,22.92,22.35,22.76,3400,0
2015-08-21,22.08,22.56,22.02,22.09,22700,0
2015-08-24,21.42,22.18,20.82,21.66,20219,0
2015-08-25,21.99,22.03,21.31,21.74,73400,0
2015-08-26,21.84,21.87,21.34,21.83,20500,0
2015-08-27,21.93,22.38,21.72,22.01,15300,0
2015-08-28,22.11,22.48,21.75,21.85,26500,0
2015-08-31,21.65,22.71,21.65,22.61,33900,0
2015-09-01,22.32,22.68,22.14,22.21,14100,0
2015-09-02,22.56,22.56,21.86,22.26,20000,0
2015-09-03,22.5,22.54,21.94,22.33,23400,0
2015-09-04,21.89,22.3,21.67,22.13,49800,0
2015-09-08,22.6,22.85,21.85,22.58,76200,0
2015-09-09,22.72,22.8,22.2,22.49,49800,0
2015-09-10,22.38,22.7,22,22.62,99505,0
2015-09-11,22.61,22.72,22.25,22.52,112900,0
2015-09-14,22.6,22.7,22.08,22.45,59100,0
2015-09-15,22.91,24.08,22.43,24.02,355500,0
2015-09-16,24.23,24.32,23.63,23.96,29600,0
2015-09-17,23.88,24.79,23.88,24.44,29513,0
2015-09-18,24.28,25.01,23.79,24.22,380800,0
2015-09-21,24.38,24.85,24.23,24.32,43400,0
2015-09-22,24.15,24.25,23.65,23.92,25500,0
2015-09-23,23.94,23.98,23.54,23.75,24672,0
2015-09-24,23.62,23.96,23.49,23.84,44435,0
2015-09-25,24,24.35,23.93,24.07,15400,0
2015-09-28,24.04,24.04,23.73,23.97,19463,0
2015-09-29,23.93,24.07,23.56,23.97,101500,0
2015-09-30,24.15,24.19,22.94,23.31,6700,0
2015-10-01,23.48,23.51,22.83,23.27,115200,0
2015-10-02,23.03,23.9,22.85,23.89,12700,0
2015-10-05,24.2,24.88,24.2,24.71,20049,0
2015-10-06,24.74,24.94,24.15,24.52,39100,0
2015-10-07,24.69,25.15,24.37,24.65,30000,0
2015-10-08,24.81,24.98,24.64,24.71,11200,0
2015-10-09,24.76,25.07,24.49,24.96,11200,0
2015-10-12,25.08,25.21,24.81,25.07,8221,0
2015-10-13,24.85,25.29,24.7,24.72,11600,0
2015-10-14,24.97,24.97,24.57,24.7,18500,0
2015-10-15,25.84,25.84,24.3,24.89,16500,0
2015-10-16,24.89,25.09,24.31,24.68,22100,0
2015-10-19,24.55,25,24.37,24.43,12328,0
2015-10-20,24.52,24.66,24.2,24.44,12545,0
2015-10-21,24.49,24.49,23.62,23.62,41200,0
2015-10-22,23.77,24.44,22.63,22.98,23800,0
2015-10-23,22.96,23.38,22.71,22.74,21100,0
2015-10-26,22.75,22.98,22.46,22.74,16900,0
2015-10-27,22.19,22.62,22,22.18,15800,0
2015-10-28,21.72,22.76,21.72,22.76,16800,0
2015-10-29,22.74,22.91,22.3,22.52,19600,0
2015-10-30,22.36,22.92,22.11,22.68,17500,0
2015-11-02,22.21,23.59,22.11,23.41,19719,0
2015-11-03,23.53,23.79,22.85,23.66,18100,0
2015-11-04,23.77,24.17,23.43,23.59,27194,0
2015-11-05,23.78,24.19,23.35,24.01,13600,0
2015-11-06,23.89,24.17,23.69,23.86,34500,0
2015-11-09,23.99,23.99,22.5,22.99,25804,0
2015-11-10,23.07,23.08,22.54,22.86,10000,0
2015-11-11,23.02,23.44,22.57,22.72,13800,0
2015-11-12,22.63,22.88,22.04,22.39,21900,0
2015-11-13,22.39,22.39,21.74,21.9,112500,0
2015-11-16,21.8,22.31,21.78,22.31,18000,0
2015-11-17,22.38,22.63,22.08,22.2,28900,0
2015-11-18,22.73,22.8,22.25,22.53,18200,0
2015-11-19,22.47,22.74,22.16,22.37,22100,0
2015-11-20,22.48,23.1,22.27,22.55,305300,0
2015-11-23,22.64,22.9,22.3,22.43,15400,0
2015-11-24,22.4,22.87,22.1,22.38,16200,0
2015-11-25,22.5,22.87,22.33,22.62,19800,0
2015-11-27,22.76,23,22.55,22.59,4300,0
2015-11-30,22.66,22.84,22.13,22.62,86800,0
2015-12-01,22.6,22.65,22.53,22.53,7311,0
2015-12-02,22.25,22.72,22.25,22.27,5817,0
2015-12-03,22.4,22.4,21.44,21.55,5285,0
2015-12-04,21.66,21.66,21.1,21.44,16800,0
2015-12-07,21.35,21.47,21.2,21.2,22000,0
2015-12-08,21.21,21.31,20.8,20.85,12563,0
2015-12-09,21.01,21.33,20.68,20.92,19400,0
2015-12-10,20.69,21.43,20.46,20.79,59500,0
2015-12-11,20.23,20.34,20.08,20.11,38200,0
2015-12-14,20.54,20.93,20.34,20.79,102517,0
2015-12-15,20.98,21.13,20.67,21.08,56400,0
2015-12-16,21.15,21.41,21,21.03,13900,0
2015-12-17,21.03,21.21,20.76,21.04,69300,0
2015-12-18,20.82,20.97,20.52,20.74,59800,0
2015-12-21,20.73,21.43,20.72,20.72,19300,0
2015-12-22,20.64,21.37,20.51,21.08,30200,0
2015-12-23,21.41,21.7,21.2,21.52,26500,0
2015-12-24,21.39,21.7,21.28,21.45,3617,0
2015-12-28,21.49,21.61,21.36,21.54,13910,0
2015-12-29,21.87,21.96,21.8,21.93,17181,0
2015-12-30,21.3,22.04,21.3,21.83,54673,0
2015-12-31,22.09,22.13,21.65,21.9,5838,0
2016-01-04,21.47,22.08,21.15,21.57,8285,0
2016-01-05,21.57,22.07,21.335,21.435,6001,0
2016-01-06,20.9,21.44,20.7199,21.03,13176,0
2016-01-07,20.42,20.42,19.4,19.48,15729,0
2016-01-08,19.9,19.9,19.27,19.36,6550,0
2016-01-11,19.29,19.96,19.1,19.23,4483,0
2016-01-12,19.9,19.9,18.86,19.17,6293,0
2016-01-13,19.15,19.37,18.87,18.92,12439,0
2016-01-14,18.37,19.21,18.31,19.07,14777,0
2016-01-15,18.49,18.82,18.49,18.66,21247,0
2016-01-19,18.7,18.7,17.76,17.84,10900,0
2016-01-20,17.67,18.54,16.7,18.44,10005,0
2016-01-21,18.33,18.6199,18,18.5,27066,0
2016-01-22,18.73,19.09,18.53,18.67,16024,0
2016-01-25,18.57,18.66,18.19,18.29,2321,0
2016-01-26,18.46,18.96,18.415,18.79,11396,0
2016-01-27,18.4,18.64,18.1,18.36,5791,0
2016-01-28,17.69,18.88,17.69,18.33,2653,0
2016-01-29,17.76,19,17.76,18.78,8680,0
2016-02-01,19.01,19.1,18.28,19,11441,0
2016-02-02,18.94,18.94,18.12,18.53,4835,0
2016-02-03,18.33,18.63,18.25,18.43,2635,0
2016-02-04,18.53,19.25,18.53,19,12660,0
2016-02-05,19.13,19.23,18.79,19.02,3646,0
2016-02-08,18.63,18.785,18.33,18.77,6575,0
2016-02-09,17.74,18.78,17.74,18.57,1915,0
2016-02-10,18.36,18.36,15.65,15.85,80490,0
2016-02-11,15.05,15.05,14.2,14.9,45392,0
2016-02-12,14.83,15.275,14.83,15.1,17245,0
2016-02-16,15.57,16.28,15.57,16.24,9662,0
2016-02-17,17,17.2,16.68,16.8,14798,0
2016-02-18,17.75,17.75,16.48,16.89,11645,0
2016-02-19,16.53,16.68,16.48,16.49,30037,0
2016-02-22,16.69,16.9,16.52,16.77,11735,0
2016-02-23,16.46,16.79,16.46,16.51,3198,0
2016-02-24,16.35,16.99,16.35,16.95,7336,0
2016-02-25,16.57,16.6,16.47,16.5,3610,0
2016-02-26,16.5,16.82,16.49,16.82,5896,0
2016-02-29,17,17.32,16.955,17.23,6704,0
2016-03-01,17.44,17.79,17.44,17.63,12656,0
2016-03-02,17.72,18.07,17.72,18.05,19349,0
2016-03-03,18.1,18.35,17.84,17.98,50445,0
2016-03-04,18.01,18.3,17.93,18.12,19309,0
2016-03-07,18.17,18.41,17.94,18.26,82494,0
2016-03-08,18.17,18.17,17.68,17.93,21277,0
2016-03-09,17.65,18.21,17.54,18.21,18869,0
2016-03-10,18.25,18.34,17.64,17.91,26173,0
2016-03-11,17.95,18.37,17.95,18.31,56065,0
2016-03-14,18,18.1,17.67,17.72,61556,0
2016-03-15,17.59,17.65,17.27,17.57,6022,0
2016-03-16,16.92,17.46,16.92,17.28,15736,0
2016-03-17,17.1,17.64,17,17.49,7268,0
2016-03-18,17.505,18.1,17.505,18.05,12987,0
2016-03-21,17.93,19.28,17.9,18.24,11450,0
2016-03-22,17.96,18.27,17.8,18.13,17161,0
2016-03-23,17.93,18.11,17.33,17.44,8652,0
2016-03-24,17.27,17.785,17.24,17.785,7111,0
2016-03-28,17.7,17.98,17.67,17.87,10386,0
2016-03-29,17.89,18.17,17.7,17.97,13997,0
2016-03-30,18.11,18.2,17.92,18.085,5180,0
2016-03-31,18.03,18.26,17.91,18.26,5765,0
2016-04-01,17.83,18.14,17.49,17.49,16228,0
2016-04-04,17.3999,17.59,17.18,17.18,7201,0
2016-04-05,17.16,17.61,16.97,17.09,11913,0
2016-04-06,17.25,17.41,17,17.03,10105,0
2016-04-07,17.06,17.22,16.49,16.6,6550,0
2016-04-08,16.75,17,16.47,16.76,9356,0
2016-04-11,16.84,17.18,16.6801,16.88,6756,0
2016-04-12,16.75,17.11,16.56,17.09,9331,0
2016-04-13,17.12,17.92,16.86,17.55,4921,0
2016-04-14,17.7,18.01,17.4,17.91,6430,0
2016-04-15,17.87,17.93,17.45,17.71,7048,0
2016-04-18,17.41,17.7,17.35,17.51,8802,0
2016-04-19,17.75,17.82,17.66,17.73,7687,0
2016-04-20,17.61,17.82,17.61,17.63,5950,0
2016-04-21,17.6,17.93,17.32,17.485,8294,0
2016-04-22,17.45,17.92,17.44,17.81,5317,0
2016-04-25,17.89,18.07,17.89,18.07,12720,0
2016-04-26,18.62,18.68,18.31,18.39,8187,0
2016-04-27,18.45,19.22,18.35,19.22,6790,0
2016-04-28,19.84,19.84,19.25,19.51,9759,0
2016-04-29,18.42,19.37,18.42,19.295,2401,0
2016-05-02,18.7,19.41,18.67,18.98,14383,0
2016-05-03,18.5,19.11,18.245,18.49,12258,0
2016-05-04,18.91,18.91,18.01,18.01,5375,0
2016-05-05,18.19,18.5,18.02,18.02,5283,0
2016-05-06,18.13,18.59,17.41,18.59,7456,0
2016-05-09,18.44,19,17.9,18,8882,0
2016-05-10,18.88,19.63,18.81,19.59,3611,0
2016-05-11,19.24,19.35,19.01,19.03,7617,0
2016-05-12,18.81,19.31,18.81,18.82,6153,0
2016-05-13,18.57,19.165,18.57,18.96,7701,0
2016-05-16,19.3,19.3,19.06,19.22,3563,0
2016-05-17,19.21,20.25,19.21,19.83,4202,0
2016-05-18,19.8,20.25,19.495,19.65,7100,0
2016-05-19,19.51,19.63,19.51,19.61,2034,0
2016-05-20,19.63,19.85,19.57,19.69,2569,0
2016-05-23,19.81,19.92,19.66,19.73,6925,0
2016-05-24,19.7,20.72,19.7,20.54,9048,0
2016-05-25,20.46,20.975,20.46,20.9,8653,0
2016-05-26,20.79,21.01,20.6,20.84,8762,0
2016-05-27,21,21.06,20.89,21.05,3849,0
2016-05-31,20.97,21.37,20.93,21.09,3522,0
2016-06-01,20.99,21.11,20.82,20.98,7241,0
2016-06-02,20.92,20.925,20.57,20.92,7845,0
2016-06-03,20.71,20.8916,20.56,20.56,3861,0
2016-06-06,20.96,21.44,20.73,21.39,14982,0
2016-06-07,21.03,21.04,21,21,1481,0
2016-06-08,21.07,21.57,20.95,21.37,13352,0
2016-06-09,21.14,21.14,19.27,20.73,1670,0
2016-06-10,20.54,20.67,20.23,20.46,7900,0
2016-06-13,20.4,21.41,20.4,21.12,16148,0
2016-06-14,20.55,21.25,20.32,21.24,22951,0
2016-06-15,21.25,21.3,20.19,20.98,12325,0
2016-06-16,20.7,21.28,20.46,21.18,13774,0
2016-06-17,20.95,21.7,20.63,20.91,20948,0
2016-06-20,20.82,21.86,19.88,21.51,31547,0
2016-06-21,21.51,21.545,21.12,21.25,27401,0
2016-06-22,21.3,21.81,21.12,21.17,29810,0
2016-06-23,21.47,21.8,21.25,21.62,43735,0
2016-06-24,20.9,21.28,20.38,20.5,356404,0
2016-06-27,20.3,20.3,19.65,19.84,22648,0
2016-06-28,19.96,20.68,19.96,20.17,30187,0
2016-06-29,20.32,20.7,20.32,20.59,30673,0
2016-06-30,20.555,20.87,20.4,20.79,25251,0
2016-07-01,20.8,21.15,20.8,21.09,15932,0
2016-07-05,20.85,20.94,20.22,20.38,27399,0
2016-07-06,20.33,20.75,20.3,20.7,21060,0
2016-07-07,20.79,21.03,20.62,20.94,34493,0
2016-07-08,21.05,22.09,21.05,21.77,31159,0
2016-07-11,22.05,23.02,22.05,22.76,25805,0
2016-07-12,23.27,23.32,22.87,23.15,27402,0
2016-07-13,23.15,23.38,22.64,22.73,23423,0
2016-07-14,23.37,23.5899,23.11,23.23,18197,0
2016-07-15,23.36,23.36,22.245,22.43,28089,0
2016-07-18,22.36,23.25,22.16,22.99,24161,0
2016-07-19,22.86,23.32,22.76,22.89,20417,0
2016-07-20,22.47,23.52,22.47,23.23,20696,0
2016-07-21,23.35,23.7,22.85,23,16244,0
2016-07-22,23.13,23.313,22.91,22.99,17238,0
2016-07-25,22.77,23.065,22.77,22.84,20419,0
2016-07-26,22.95,23.85,22.95,23.36,15441,0
2016-07-27,23.42,23.69,22.84,23.23,54132,0
2016-07-28,23.1,23.48,22.7,23.45,52203,0
2016-07-29,23.19,24.09,23.19,23.33,31260,0
2016-08-01,23.45,23.6,23.19,23.22,15559,0
2016-08-02,23.41,23.41,22.94,22.96,12065,0
2016-08-03,23.15,23.4,23.1,23.31,12441,0
2016-08-04,22.74,23.45,22.74,23.2,9672,0
2016-08-05,23.55,24.26,23.53,24.02,16238,0
2016-08-08,24.06,24.59,24.06,24.4,7141,0
2016-08-09,24.26,24.26,24.05,24.14,11229,0
2016-08-10,23.51,24.09,23.32,24.05,20950,0
2016-08-11,24.17,25,24.17,24.86,16734,0
2016-08-12,24.335,24.81,24.08,24.18,34608,0
2016-08-15,24.05,24.64,23.8501,24.1,14306,0
2016-08-16,24.03,24.22,23.8,23.93,21542,0
2016-08-17,23.9,24.06,23.78,23.91,8489,0
2016-08-18,24.12,24.12,23.78,23.96,22813,0
2016-08-19,23.77,24.12,23.77,23.8,22333,0
2016-08-22,23.93,24.3,23.68,24.22,98328,0
2016-08-23,24.23,24.67,24.23,24.25,32785,0
2016-08-24,24.38,24.715,24.23,24.3,13328,0
2016-08-25,24.25,24.51,24.18,24.27,17845,0
2016-08-26,23.92,24.41,23.92,24.18,15831,0
2016-08-29,24.1,24.26,23.93,23.98,32966,0
2016-08-30,24.01,24.0101,23.9,23.93,27247,0
2016-08-31,23.31,24.05,23.31,23.9,25978,0
2016-09-01,23.56,24.0499,23.56,24.03,14215,0
2016-09-02,24.24,24.24,23.71,23.75,115547,0
2016-09-06,23.69,24.89,23.69,24.2,50037,0
2016-09-07,24.17,24.369,23.94,24.23,21022,0
2016-09-08,24.07,24.38,23.95,24,17608,0
2016-09-09,23.72,23.92,22.46,22.47,25688,0
2016-09-12,22.4,23.54,22.4,23.42,23041,0
2016-09-13,22.92,23.21,22.53,22.87,15896,0
2016-09-14,22.98,23.5,22.52,23,17960,0
2016-09-15,22.67,23.55,22.48,23.26,27318,0
2016-09-16,23.27,24.11,22.9,23.73,151246,0
2016-09-19,23.68,24.145,23.26,23.58,48042,0
2016-09-20,23.87,24.12,23.69,23.7,37361,0
2016-09-21,23.77,24.3307,23.28,24.21,50752,0
2016-09-22,24.52,24.55,24.23,24.28,39048,0
2016-09-23,24.23,24.3,23.81,23.81,17314,0
2016-09-26,24.05,24.05,23.37,23.4,10621,0
2016-09-27,23.41,24,23.41,23.64,15189,0
2016-09-28,23.7,24.13,23.43,24.01,12796,0
2016-09-29,23.98,23.98,23.61,23.63,24194,0
2016-09-30,23.74,24.4,23.74,24.23,41989,0
2016-10-03,24.22,24.97,24.22,24.55,18330,0
2016-10-04,24.55,24.94,23.86,24.48,22841,0
2016-10-05,24.81,25.17,24.71,24.79,11449,0
2016-10-06,24.67,24.68,24.16,24.35,36245,0
2016-10-07,24.32,24.48,23.97,24,14095,0
2016-10-10,24.26,24.82,24.24,24.67,17037,0
2016-10-11,24.64,24.64,23.67,23.69,13992,0
2016-10-12,23.43,23.9,23.43,23.71,14358,0
2016-10-13,23.39,23.52,23.19,23.25,7557,0
2016-10-14,23.51,23.52,22.76,22.86,12156,0
2016-10-17,22.14,22.7899,22.14,22.56,38710,0
2016-10-18,22.84,23.1,22.51,22.76,8068,0
2016-10-19,22.75,23.52,22.75,23.49,15717,0
2016-10-20,23.18,23.38,23.07,23.26,21322,0
2016-10-21,22.94,23.35,22.88,23.32,16804,0
2016-10-24,23.53,23.66,23.15,23.31,25527,0
2016-10-25,23.25,23.4,23.14,23.3,10845,0
2016-10-26,23.19,23.2,22.83,22.98,16401,0
2016-10-27,23.05,26.18,23.05,25.8,49815,0
2016-10-28,25.82,26.36,25.695,25.81,14964,0
2016-10-31,25.78,25.78,25.03,25.4,19590,0
2016-11-01,25.575,25.575,24.68,24.77,13422,0
2016-11-02,24.64,25.08,24.64,24.73,13746,0
2016-11-03,24.94,25.16,24.67,24.96,14661,0
2016-11-04,25.18,25.47,24.775,25.16,14979,0
2016-11-07,25.7,25.7,25.02,25.18,14377,0
2016-11-08,25.18,25.37,24.78,25.19,8557,0
2016-11-09,24.7,26.11,24.7,25.9,24220,0
2016-11-10,25.96,26.4,25.554,26,34830,0
2016-11-11,25.8,26.63,25.8,26.38,27850,0
2016-11-14,26.49,27.25,25.5,26.57,20092,0
2016-11-15,26.48,26.92,26.48,26.88,14038,0
2016-11-16,26.88,27.12,26.7,26.98,8194,0
2016-11-17,26.91,27.03,26.5901,26.88,18431,0
2016-11-18,27.04,27.595,26.83,26.92,13010,0
2016-11-21,27.08,27.08,26.72,26.91,24504,0
2016-11-22,27.59,28,27.43,28,147111,0
2016-11-23,28.26,28.58,27.73,28.26,17448,0
2016-11-25,28.15,28.15,27.95,27.98,8470,0
2016-11-28,27.55,27.55,27.24,27.32,30135,0
2016-11-29,27.43,27.43,27.1899,27.23,37747,0
2016-11-30,27.34,27.77,27.34,27.63,39778,0
2016-12-01,28,28,27.74,27.88,61082,0
2016-12-02,27.8,28.68,27.48,28.14,36615,0
2016-12-05,28.44,29.03,28.44,28.73,35654,0
2016-12-06,28.79,28.885,28.66,28.73,23896,0
2016-12-07,29.11,29.575,28.69,28.74,20566,0
2016-12-08,29.13,29.88,28.71,29,40720,0
2016-12-09,29,29.43,28.875,28.98,35449,0
2016-12-12,28.83,29.48,28.67,29.44,29398,0
2016-12-13,29.51,29.63,28.791,29.07,43354,0
2016-12-14,28.79,28.9,28.5,28.62,30177,0
2016-12-15,28.78,29.3,28.32,28.76,45151,0
2016-12-16,28.9,28.9,28.16,28.46,125163,0
2016-12-19,28.36,30,28.3201,29.73,39625,0
2016-12-20,29.87,30.72,29.87,30.57,43322,0
2016-12-21,30.62,31.56,30.58,31.31,41620,0
2016-12-22,30.92,31.06,30.06,30.19,27596,0
2016-12-23,30.32,30.75,29.9,30.74,21597,0
2016-12-27,30.69,31.51,30.69,31.42,18479,0
2016-12-28,31.36,31.49,30.76,30.84,20454,0
2016-12-29,31.35,31.43,30.45,30.72,21401,0
2016-12-30,30.52,30.93,30.52,30.87,19538,0
2017-01-03,30.87,30.87,30.1211,30.53,8269,0
2017-01-04,30.5,31.4,30.5,31.35,26092,0
2017-01-05,31.25,31.43,30.3,30.3,19159,0
2017-01-06,30.29,30.96,30.29,30.6,10282,0
2017-01-09,30.63,31.05,30.51,30.65,15469,0
2017-01-10,30.2845,31.75,30.2845,31.68,16283,0
2017-01-11,31.71,32.02,31.665,31.83,14661,0
2017-01-12,31.33,32.38,30.89,32.17,7632,0
2017-01-13,32.19,32.29,32,32.26,12474,0
2017-01-17,31.9608,32.33,31.48,31.85,12874,0
2017-01-18,31.85,32.19,31.71,31.96,6399,0
2017-01-19,32.17,32.55,31.74,31.96,16717,0
2017-01-20,31.97,32,31.4,31.46,18270,0
2017-01-23,31.5,31.5,30.8,31.02,22093,0
2017-01-24,31.06,31.83,30.83,31.12,20937,0
2017-01-25,31.65,32.05,31.48,31.77,8942,0
2017-01-26,31.68,31.94,31.5,31.64,7977,0
2017-01-27,31.2,31.6,31.02,31.29,4969,0
2017-01-30,31.03,31.15,30.5959,30.94,9870,0
2017-01-31,31.18,31.18,30.3424,30.75,12397,0
2017-02-01,31,31.09,30.66,30.74,9063,0
2017-02-02,30.58,30.84,30.4,30.72,84021,0
2017-02-03,30.85,31.21,30.68,31.19,14827,0
2017-02-06,31.02,31.33,30.695,31,9766,0
2017-02-07,31.14,31.24,30.69,30.78,7378,0
2017-02-08,31.08,31.08,29.981,30.19,8859,0
2017-02-09,31.02,31.47,30.52,31.11,8052,0
2017-02-10,31.8299,31.8299,30.94,31.35,8053,0
2017-02-13,31.78,31.78,31.35,31.44,7196,0
2017-02-14,31.33,31.45,30.83,31,10045,0
2017-02-15,31.47,31.47,30.77,30.77,11071,0
2017-02-16,30.95,31.25,30.6916,30.75,56333,0
2017-02-17,30.34,32,30.34,31.86,49791,0
2017-02-21,32,33.03,31.96,33.03,18000,0
2017-02-22,32.98,32.98,32.24,32.7,6476,0
2017-02-23,32.73,32.8,32.31,32.44,7876,0
2017-02-24,32.375,32.92,32.37,32.8,9603,0
2017-02-27,32.96,33.32,32.93,33.15,6799,0
2017-02-28,32.8,32.95,31.78,31.99,12832,0
2017-03-01,32.69,32.95,32.04,32.69,13122,0
2017-03-02,32.34,32.6075,31.74,31.9,12633,0
2017-03-03,31.9,32.4,31.32,31.59,12441,0
2017-03-06,31.4,33.06,31.4,32.83,11193,0
2017-03-07,32.7995,32.83,32.22,32.22,8157,0
2017-03-08,32.395,32.6,31.56,31.56,9475,0
2017-03-09,31.8,31.955,31,31.23,10682,0
2017-03-10,31.41,31.41,30.77,30.81,8473,0
2017-03-13,30.905,31.64,30.905,31.18,10248,0
2017-03-14,30.88,30.95,30.28,30.32,11218,0
2017-03-15,30.3401,31.58,30.3401,31.37,7847,0
2017-03-16,31.27,31.75,31.2,31.64,12706,0
2017-03-17,31.85,31.85,31.57,31.65,22715,0
2017-03-20,31.41,31.47,30.84,30.9,8387,0
2017-03-21,31.08,31.08,29.77,29.83,8989,0
2017-03-22,30.04,30.04,29,29.37,10766,0
2017-03-23,29.5,29.95,29.5,29.67,6036,0
2017-03-24,29.07,29.76,29.07,29.36,29614,0
2017-03-27,29.32,29.99,28.99,29.39,42728,0
2017-03-28,29.55,30.48,29.55,30.2,9522,0
2017-03-29,30.12,30.2,29.85,30.19,51446,0
2017-03-30,30.9801,31.21,30.31,30.53,58479,0
2017-03-31,30.59,31.42,30.495,31.18,16907,0
2017-04-03,30.48,31.39,30.48,30.8,19248,0
2017-04-04,31.33,31.33,30.41,30.54,11733,0
2017-04-05,30.68,31.3,30.49,30.53,20047,0
2017-04-06,30.82,31.75,30.82,31.3,25990,0
2017-04-07,31.27,31.75,31.27,31.52,26137,0
2017-04-10,31.74,31.75,31.12,31.47,19559,0
2017-04-11,31.49,31.76,31.43,31.76,25183,0
2017-04-12,31.8,31.8,31.17,31.29,15248,0
2017-04-13,30.92,31.27,30.62,30.62,7803,0
2017-04-17,30.93,31.5727,30.86,31.41,311334,0
2017-04-18,31.5022,32.23,31.5022,32.03,13682,0
2017-04-19,32.2,32.2,31.89,31.95,21110,0
2017-04-20,32,32.46,31.83,32.31,29149,0
2017-04-21,32.21,32.99,32.21,32.77,17530,0
2017-04-24,33.57,34,33.335,33.84,22409,0
2017-04-25,34.2,35.74,34.2,34.56,39119,0
2017-04-26,34.28,35.56,33.78,34.88,47983,0
2017-04-27,34.79,35.25,34.79,34.89,11567,0
2017-04-28,35.08,35.27,34.33,34.64,13146,0
2017-05-01,34.87,34.93,34.18,34.5,14765,0
2017-05-02,34.43,34.57,34.25,34.4,14693,0
2017-05-03,34.33,34.62,34.11,34.57,9616,0
2017-05-04,34.2,34.21,33.5533,33.76,7609,0
2017-05-05,33.5,34.25,33.495,34.24,13454,0
2017-05-08,33.85,34.37,33.85,33.98,4288,0
2017-05-09,33.76,34.3,33.76,33.87,13731,0
2017-05-10,33.58,34.14,33.58,33.94,10381,0
2017-05-11,33.42,34.62,33.42,34.11,7346,0
2017-05-12,33.49,33.86,33.49,33.52,10116,0
2017-05-15,33.82,34.16,33.82,34.06,7135,0
2017-05-16,34.19,34.91,34,34.51,11479,0
2017-05-17,33.87,33.87,32.58,32.58,16917,0
2017-05-18,32.7501,33.15,32.57,32.72,14542,0
2017-05-19,32.83,33.55,32.74,33.35,321942,0
2017-05-22,33.74,33.81,33.17,33.71,26375,0
2017-05-23,33.71,34.16,33.28,34.08,29846,0
2017-05-24,34.14,34.29,33.68,33.98,17812,0
2017-05-25,33.61,33.85,33.475,33.73,16828,0
2017-05-26,33.01,33.64,32.95,33.39,14240,0
2017-05-30,32.56,33.45,32.56,33.11,14175,0
2017-05-31,33.3,33.3,31.92,32.97,41015,0
2017-06-01,33.26,33.93,33.04,33.85,24089,0
2017-06-02,33.81,34.54,33.64,33.81,35968,0
2017-06-05,33.745,33.85,33.38,33.67,18177,0
2017-06-06,33.23,33.42,32.66,33.1,12404,0
2017-06-07,33.16,33.91,33.16,33.84,11862,0
2017-06-08,33.88,35.15,33.87,33.95,22507,0
2017-06-09,34.24,34.652,33.475,34.03,60721,0
2017-06-12,33.565,34.66,33.51,34.17,40202,0
2017-06-13,34.19,34.77,34.14,34.66,31913,0
2017-06-14,34.58,34.58,33.45,33.82,27232,0
2017-06-15,33.59,34.05,33.35,33.95,21268,0
2017-06-16,33.64,34.3,33.59,34.24,60334,0
2017-06-19,34.22,35.17,34.22,35.06,23043,0
2017-06-20,34.59,35.5,34.52,35.17,31221,0
2017-06-21,35.29,35.53,33.76,34.17,50824,0
2017-06-22,34.3,34.66,33.95,34.06,29906,0
2017-06-23,34.01,34.61,33.67,34.42,175457,0
2017-06-26,34.6,36.5,34.6,36.47,34509,0
2017-06-27,36.35,36.47,35.565,35.9,25731,0
2017-06-28,36,36.45,35.5,35.91,28116,0
2017-06-29,35.84,36.21,35.22,35.9,21210,0
2017-06-30,35.92,36.5,35.92,36.4,62719,0
2017-07-03,36.5,37.99,36.45,37.69,20037,0
2017-07-05,37.44,37.44,36.81,36.84,11370,0
2017-07-06,36.33,37.28,36.3,36.94,13730,0
2017-07-07,36.73,37.21,36.41,37.02,13579,0
2017-07-10,36.43,36.84,36.11,36.33,13371,0
2017-07-11,36.06,36.67,35.3,36.65,14764,0
2017-07-12,36.84,37.1,36.415,36.7,6369,0
2017-07-13,36.48,36.89,36.48,36.87,7857,0
2017-07-14,36.86,36.915,36.42,36.48,7859,0
2017-07-17,36.49,36.58,36,36.13,5708,0
2017-07-18,36.12,36.17,35.75,36.03,5806,0
2017-07-19,36.1,36.9,36.1,36.72,17277,0
2017-07-20,36.39,37.09,36.035,36.25,37968,0
2017-07-21,36.22,36.28,35.37,35.87,39299,0
2017-07-24,36.0668,36.6999,35.83,36.49,11119,0
2017-07-25,36.6,37.06,36.36,36.64,38038,0
2017-07-26,37.14,37.14,36.26,36.71,39649,0
2017-07-27,37.15,39.59,37.15,38.38,28161,0
2017-07-28,38.49,40.16,38.49,39.13,47275,0
2017-07-31,39.04,40.99,39.04,40.68,24405,0
2017-08-01,40.62,40.62,39.33,39.72,15660,0
2017-08-02,38.4001,39.44,38.3801,38.66,7270,0
2017-08-03,38.01,39.8,38.01,38.87,41205,0
2017-08-04,38.87,39.4,38.87,38.98,6189,0
2017-08-07,38.75,39.24,38.35,38.47,8159,0
2017-08-08,38.51,38.9,37.94,37.94,8309,0
2017-08-09,37.1,37.64,37.1,37.5,5318,0
2017-08-10,37.22,37.5,36.638,36.76,12815,0
2017-08-11,36.76,37.25,36.76,36.85,11366,0
2017-08-14,39.64,39.64,37.26,38.7,12388,0
2017-08-15,38.23,38.77,37.76,37.76,5069,0
2017-08-16,37.35,38.04,37.14,37.21,18173,0
2017-08-17,37.58,37.58,36.07,36.18,13351,0
2017-08-18,35.75,36.61,35.75,36.14,12914,0
2017-08-21,36.05,36.93,36.05,36.68,7717,0
2017-08-22,37,37.06,36.76,36.76,6364,0
2017-08-23,36.58,37.24,36.58,36.96,7725,0
2017-08-24,36.9,36.93,36.37,36.46,8176,0
2017-08-25,36.03,36.67,36.03,36.5,9845,0
2017-08-28,36.39,36.97,36.25,36.71,19069,0
2017-08-29,36.23,38.01,36.23,37.53,13443,0
2017-08-30,37.12,37.7,37.12,37.5,9060,0
2017-08-31,37.8,38.73,37.8,38.52,25178,0
2017-09-01,38.72,38.72,38.13,38.3,9024,0
2017-09-05,38.68,38.68,36.99,37.59,20287,0
2017-09-06,37.48,37.79,37.2301,37.61,9312,0
2017-09-07,37.33,37.72,37.08,37.36,13071,0
2017-09-08,37.47,37.99,37.34,37.86,9585,0
2017-09-11,37.87,38.42,37.6,38.03,14910,0
2017-09-12,38.36,38.36,38.07,38.26,7047,0
2017-09-13,38.17,38.44,38.03,38.3,15660,0
2017-09-14,38.15,38.21,37.72,38.21,9746,0
2017-09-15,38.3,38.87,37.63,38.83,72235,0
2017-09-18,38.52,39.31,38.41,38.95,36324,0
2017-09-19,38.91,39.58,38.91,39.55,19963,0
2017-09-20,40.47,40.5,39.82,40.18,18856,0
2017-09-21,40.69,40.94,40.41,40.71,13353,0
2017-09-22,40.38,41.31,40.01,41.31,28258,0
2017-09-25,41.41,42.2299,41.28,41.85,15033,0
2017-09-26,41.55,42.47,41.43,41.87,13417,0
2017-09-27,42.388,44.1,42.36,43.51,18595,0
2017-09-28,43.12,44.13,43,43.81,16693,0
2017-09-29,43.46,44.3149,43.35,43.62,27080,0
2017-10-02,43.62,44.4,43.49,44.4,21461,0
2017-10-03,44.09,44.38,43.42,43.97,22313,0
2017-10-04,43.81,44.79,43.53,44.01,12124,0
2017-10-05,44.07,44.5,44.04,44.25,5587,0
2017-10-06,43.72,44,43.6,43.72,3661,0
2017-10-09,43.5,43.72,43.14,43.29,6895,0
2017-10-10,43.79,43.84,43.29,43.84,8830,0
2017-10-11,43.505,44.12,43.505,44.1,8367,0
2017-10-12,43.94,44.59,43.67,43.84,16452,0
2017-10-13,43.89,44.07,43.44,43.66,16056,0
2017-10-16,43.8,44.5,43.8,44.205,4906,0
2017-10-17,44.27,44.32,43.56,43.62,11080,0
2017-10-18,43.67,44.14,43.6,43.79,6862,0
2017-10-19,43.61,44.94,43.61,44.93,9165,0
2017-10-20,45,47.12,44.48,45.57,33233,0
2017-10-23,45.45,45.8581,45.1,45.62,14945,0
2017-10-24,46.33,46.82,45.85,45.97,8205,0
2017-10-25,46.3,46.33,45.58,46.25,14949,0
2017-10-26,46.41,51.386,46.41,50.85,30481,0
2017-10-27,49.535,50,47.64,48.28,27215,0
2017-10-30,47.89,48.85,47.89,47.98,16033,0
2017-10-31,48.45,48.45,47.26,47.59,12168,0
2017-11-01,47.57,47.81,47.22,47.22,4013,0
2017-11-02,47.44,48.62,47.44,48.3,25810,0
2017-11-03,48.25,48.25,47.3,47.44,11102,0
2017-11-06,48,48.11,47.46,47.9,9718,0
2017-11-07,48.17,48.17,47.03,47.22,10650,0
2017-11-08,47.27,47.49,46.31,47.14,10587,0
2017-11-09,47.29,47.33,46.86,47.25,9501,0
2017-11-10,46.83,46.86,46.3,46.3,4573,0
