Date,Open,High,Low,Close,Volume,OpenInt
2005-03-03,16.77,17.18,16.77,17.18,350,0
2005-03-09,17,17.96,17,17.96,1600,0
2005-03-10,17.46,17.46,17.18,17.4,1600,0
2005-03-14,16.75,16.8,16.75,16.8,984,0
2005-03-15,16.75,16.75,16.75,16.75,2558,0
2005-03-16,16.75,17.99,16.75,17.99,21918,0
2005-03-17,16.75,17,16.75,17,3500,0
2005-03-23,16.75,16.75,16.75,16.75,300,0
2005-03-28,16.75,16.75,16.75,16.75,3000,0
2005-03-29,16.75,16.75,16.75,16.75,8400,0
2005-03-30,17,17,17,17,200,0
2005-03-31,16.75,16.75,16.75,16.75,100,0
2005-04-01,16.75,16.75,16.75,16.75,250,0
2005-04-07,16.75,16.75,16.75,16.75,2700,0
2005-04-18,16.75,16.75,16.75,16.75,500,0
2005-04-21,16.75,16.75,16.75,16.75,1000,0
2005-04-22,16.75,17,16.75,17,6800,0
2005-04-25,16.5,16.5,16.5,16.5,700,0
2005-04-29,17.6,17.6,17.6,17.6,490,0
2005-05-02,16.86,16.86,16.71,16.71,500,0
2005-05-05,16.5,16.5,16.5,16.5,1901,0
2005-05-06,16.74,16.75,16.67,16.75,3400,0
2005-05-09,16.5,16.5,16.5,16.5,66064,0
2005-05-10,16.51,16.52,16.5,16.5,20700,0
2005-05-11,16.41,16.41,16.4,16.4,5156,0
2005-05-12,17.06,17.06,17.06,17.06,100,0
2005-05-13,18.48,18.48,17.61,18,5602,0
2005-05-16,16.2,17.02,16.2,16.9,2900,0
2005-05-17,16.28,16.28,16.28,16.28,100,0
2005-05-20,17.94,17.94,16.74,16.75,1000,0
2005-05-23,16.1,16.49,16,16.48,10760,0
2005-05-24,16.42,16.42,16.42,16.42,100,0
2005-05-25,16.13,16.15,16.13,16.14,7700,0
2005-05-26,16.14,16.16,16.14,16.14,800,0
2005-05-27,16,16.25,16,16.25,7569,0
2005-05-31,16.2,16.2,16.2,16.2,7000,0
2005-06-02,16,16,16,16,500,0
2005-06-06,16,16.01,16,16.01,10939,0
2005-06-07,16,16.15,16,16.15,11500,0
2005-06-09,16,16,16,16,500,0
2005-06-13,16,16,16,16,1990,0
2005-06-14,16.05,16.05,16,16,400,0
2005-06-15,16.15,16.15,16,16,5700,0
2005-06-16,16.23,16.23,16.23,16.23,5000,0
2005-06-17,16,16,16,16,10200,0
2005-06-20,16.15,16.15,15.75,16.12,7500,0
2005-06-21,15.75,15.75,15.75,15.75,2900,0
2005-06-22,15.9,15.9,15.9,15.9,100,0
2005-06-23,16.1,16.15,16.05,16.05,6800,0
2005-06-24,16.13,16.13,16,16,600,0
2005-06-27,16,16,15.75,15.76,600,0
2005-06-30,16,16.25,16,16.2,10757,0
2005-07-01,16.25,16.25,16.25,16.25,350,0
2005-07-07,16.2,16.2,15.51,15.75,4912,0
2005-07-11,16.05,16.05,16.05,16.05,2000,0
2005-07-12,16.05,16.05,16.05,16.05,500,0
2005-07-13,16.06,16.06,16.06,16.06,400,0
2005-07-15,16.25,16.25,16.25,16.25,362,0
2005-07-18,15.9,15.96,15.85,15.94,2100,0
2005-07-20,15.9,15.91,15.85,15.91,1018,0
2005-07-21,15.98,16.1,15.98,16,5500,0
2005-07-26,16.05,16.12,16.05,16.05,11554,0
2005-07-27,16.1,16.15,16,16,12600,0
2005-07-29,16.1,16.1,16.1,16.1,2950,0
2005-08-01,16,16,16,16,300,0
2005-08-02,16.08,16.08,16.08,16.08,200,0
2005-08-03,16.05,16.19,16.05,16.19,400,0
2005-08-08,16,16,16,16,200,0
2005-08-09,16.2,16.49,16.2,16.49,890,0
2005-08-18,16.25,16.25,16,16.01,1300,0
2005-08-19,16,16,16,16,800,0
2005-08-22,16,16,16,16,100,0
2005-08-24,16.2,16.2,16.15,16.15,2800,0
2005-08-29,16,16,16,16,275,0
2005-08-30,16.2,17,16.2,17,1359,0
2005-08-31,17.49,17.5,17.49,17.5,4444,0
2005-09-06,17.63,17.63,17.63,17.63,300,0
2005-09-07,17.7,17.7,17.7,17.7,915,0
2005-09-13,17.14,17.14,17.14,17.14,100,0
2005-09-16,17.5,17.72,17.5,17.72,800,0
2005-09-19,17.74,17.75,17.74,17.75,1400,0
2005-09-21,17.65,17.65,17.65,17.65,500,0
2005-09-22,17.9,17.9,17.9,17.9,400,0
2005-09-29,17.5,17.5,17.5,17.5,500,0
2005-09-30,17.8,17.8,17.8,17.8,100,0
2005-10-04,17.52,17.52,17.25,17.25,6603,0
2005-10-05,17.84,18.25,17.84,17.84,1003,0
2005-10-13,17.5,17.5,17.5,17.5,100,0
2005-10-18,17.5,17.5,17.5,17.5,190,0
2005-10-26,17.5,17.5,17.5,17.5,700,0
2005-10-27,17.8,17.8,17.5,17.5,600,0
2005-10-31,17.78,17.8,17.77,17.77,1751,0
2005-11-01,17.5,17.59,17.5,17.55,500,0
2005-11-04,18.1,18.1,18.1,18.1,300,0
2005-11-08,18.09,18.5,18,18,600,0
2005-11-14,18,18,18,18,250,0
2005-11-22,19,19,19,19,110,0
2005-11-23,18.25,18.25,18.25,18.25,100,0
2005-12-06,18.49,18.5,18.48,18.48,500,0
2005-12-07,19,19.05,18.7,19.05,3385,0
2005-12-08,19.25,19.25,19.25,19.25,300,0
2005-12-09,19.68,20.88,19.68,20.15,35076,0
2005-12-12,20.15,20.15,19.76,20.01,19200,0
2005-12-14,19.23,19.92,19,19.92,6900,0
2005-12-15,19.35,19.35,19.35,19.35,1300,0
2005-12-20,19.11,19.11,19.1,19.1,500,0
2005-12-21,19,19,18.7,18.7,5541,0
2005-12-22,19.26,19.26,19.26,19.26,100,0
2005-12-27,19,19,19,19,200,0
2006-01-05,19.3,19.3,19.3,19.3,800,0
2006-01-06,19.3,19.59,19.25,19.25,660,0
2006-01-09,18.88,18.88,18.77,18.77,350,0
2006-01-10,19.16,19.16,18.83,18.83,300,0
2006-01-11,19.6,19.6,19.6,19.6,6000,0
2006-01-12,19,19,19,19,700,0
2006-01-13,19,19.25,19,19.25,1115,0
2006-01-17,19,19,19,19,1577,0
2006-01-20,19.1,19.1,19.1,19.1,1100,0
2006-01-23,19.1,19.1,19.1,19.1,570,0
2006-01-24,19.75,19.75,19.52,19.52,300,0
2006-01-25,19.24,19.24,19.24,19.24,200,0
2006-02-01,19.98,19.98,19.98,19.98,1000,0
2006-02-02,20,20,20,20,1000,0
2006-02-06,19.5,19.8,19.5,19.8,1600,0
2006-02-08,19.98,21,19.8,19.8,5877,0
2006-02-10,19.56,19.7,19.2,19.2,1800,0
2006-02-16,19.5,20.53,19.5,20.53,1000,0
2006-02-27,19.65,19.65,19.65,19.65,100,0
2006-02-28,19.65,19.65,19.65,19.65,12500,0
2006-03-01,19.7,19.7,19.65,19.67,9960,0
2006-03-02,19.6,19.65,19.6,19.65,2700,0
2006-03-03,19.65,19.65,19.65,19.65,4200,0
2006-03-06,19.65,19.65,19.65,19.65,1000,0
2006-03-07,19.7,19.7,19.7,19.7,805,0
2006-03-08,19.6,19.8,19.6,19.8,1200,0
2006-03-09,19.7,19.7,19.7,19.7,395,0
2006-03-14,19.6,19.6,19.6,19.6,100,0
2006-03-16,19.6,19.6,19.6,19.6,100,0
2006-03-17,19.99,19.99,19.99,19.99,200,0
2006-03-20,19.95,19.95,19.61,19.61,300,0
2006-03-27,19.75,19.85,19.64,19.64,1606,0
2006-03-28,19.75,19.99,19.75,19.99,700,0
2006-03-29,20,20,19.98,19.98,1950,0
2006-04-03,20,20,20,20,521,0
2006-04-05,19.67,19.67,19.67,19.67,100,0
2006-04-06,19.99,20,19.99,20,600,0
2006-04-17,20,20,20,20,1000,0
2006-04-18,20.15,20.15,20.15,20.15,2500,0
2006-04-19,20.17,20.2,20.17,20.2,2957,0
2006-04-20,20.2,20.25,20.2,20.25,1409,0
2006-04-21,20.5,20.5,20.5,20.5,300,0
2006-04-26,20.5,20.5,20.5,20.5,1491,0
2006-05-10,20.96,21,20.96,21,2503,0
2006-05-12,20.5,20.5,20.5,20.5,100,0
2006-05-15,20.48,20.63,20.48,20.63,600,0
2006-05-16,20.5,20.75,20.5,20.7,9625,0
2006-05-17,20.7,20.9,20.65,20.9,25450,0
2006-05-19,20.9,20.9,20.9,20.9,300,0
2006-05-22,21,21,21,21,100,0
2006-05-25,21,23.48,21,23.36,1036,0
2006-05-26,23.36,23.36,23.36,23.36,100,0
2006-06-02,23.83,23.83,23.83,23.83,100,0
2006-06-05,24.98,24.98,24.98,24.98,100,0
2006-06-08,24.52,25.02,24.52,25.02,290,0
2006-06-12,26.59,27.43,26.35,26.35,400,0
2006-06-13,28.3,30.84,27.34,29.35,16282,0
2006-06-14,29.3,29.3,28.75,28.82,2275,0
2006-06-15,28.5,28.5,27.27,27.62,2950,0
2006-06-16,26.71,26.71,26.57,26.6,1200,0
2006-06-19,26.5,26.5,23.42,23.58,10053,0
2006-06-20,22.49,23.24,21.19,21.96,10471,0
2006-06-21,21.61,22.01,21.5,22,6330,0
2006-06-22,22,22.04,22,22,1056,0
2006-06-23,22.1,23.31,22.02,22.44,3637,0
2006-06-26,22.98,22.98,22.5,22.5,2649,0
2006-06-27,22.98,23.53,22.98,23.35,800,0
2006-06-28,23.35,23.35,23.35,23.35,100,0
2006-06-29,22.95,22.95,22.95,22.95,100,0
2006-07-05,22.97,22.97,22.73,22.73,209,0
2006-07-06,23.05,23.26,23.01,23.01,1334,0
2006-07-07,23.38,23.43,23.29,23.29,407,0
2006-07-10,23.93,23.93,23.71,23.71,350,0
2006-07-12,23.71,23.8,23.71,23.8,417,0
2006-07-18,23.87,23.87,23.87,23.87,225,0
2006-07-19,23.86,23.86,23.86,23.86,100,0
2006-07-21,23.71,23.71,23.7,23.7,200,0
2006-07-25,23.61,23.61,23.48,23.48,1400,0
2006-07-27,23.54,23.54,23.52,23.52,300,0
2006-07-31,24.42,25.25,24.37,24.37,1150,0
2006-08-01,24.09,24.09,23.78,23.78,900,0
2006-08-02,23.77,25.25,23.77,25.25,1000,0
2006-08-03,25.12,25.25,25.1,25.1,7751,0
2006-08-04,25.23,25.25,25.23,25.25,10001,0
2006-08-08,25.25,25.25,25.25,25.25,400,0
2006-08-16,25.1,25.15,25,25.15,2500,0
2006-08-23,24,24,24,24,400,0
2006-08-30,24.5,24.5,24.5,24.5,2000,0
2006-08-31,24.09,25.1,24.09,25.1,501,0
2006-09-01,24.75,24.75,24.75,24.75,1000,0
2006-09-06,24.5,24.5,24.25,24.25,221,0
2006-09-08,25.09,25.1,24.55,24.55,8601,0
2006-09-11,25.05,25.15,25,25.01,10765,0
2006-09-12,25.1,25.2,25.1,25.15,7354,0
2006-09-13,25.15,25.2,24.85,24.85,5548,0
2006-09-14,25.15,25.25,25.15,25.25,800,0
2006-09-15,25.3,26,25.25,25.27,4400,0
2006-09-18,26.64,26.64,26.4,26.4,2696,0
2006-09-19,26.45,26.5,26.38,26.38,3105,0
2006-09-20,26.5,26.5,26.5,26.5,1530,0
2006-09-21,26.45,26.5,26.45,26.48,1373,0
2006-09-22,26.5,26.5,26.45,26.45,1200,0
2006-09-25,26.5,26.5,26.45,26.45,470,0
2006-09-26,26.5,26.6,25.83,25.98,16295,0
2006-09-27,26.4,26.4,25.5,25.67,1850,0
2006-09-28,26.38,26.5,26.38,26.5,738,0
2006-09-29,26.89,27.1,26.89,27.1,760,0
2006-10-02,26.3,27.25,26.3,26.97,2153,0
2006-10-03,27.19,27.19,26.89,26.89,700,0
2006-10-05,27.25,27.25,27.25,27.25,1314,0
2006-10-06,27.33,27.35,27.33,27.35,404,0
2006-10-09,27.35,27.35,26.82,27.03,2947,0
2006-10-10,27.03,27.25,27.03,27.19,950,0
2006-10-11,27.35,27.35,27.08,27.08,310,0
2006-10-12,27.35,27.35,27.09,27.09,320,0
2006-10-13,27.2,27.2,26.79,26.79,730,0
2006-10-16,26.89,26.95,26.89,26.94,600,0
2006-10-17,26.21,26.32,26.16,26.32,500,0
2006-10-18,26.3,26.35,26.29,26.3,761,0
2006-10-19,26.41,26.66,26.41,26.5,1637,0
2006-10-20,27.24,27.25,26.53,26.53,955,0
2006-10-23,27.14,27.15,27.14,27.15,650,0
2006-10-24,26.8,26.8,26.5,26.51,547,0
2006-10-25,26.15,26.31,26.15,26.31,207,0
2006-10-26,26,27.07,26,27.07,400,0
2006-10-27,26.01,26.15,26.01,26.15,500,0
2006-10-30,26.2,26.2,26.2,26.2,500,0
2006-10-31,26.11,26.11,25.5,25.5,500,0
2006-11-01,26.16,26.16,25.47,25.47,390,0
2006-11-03,25.1,25.2,25.1,25.15,1112,0
2006-11-06,25.15,25.15,25,25.14,875,0
2006-11-07,24.79,24.79,24.79,24.79,451,0
2006-11-08,24.67,24.67,24.67,24.67,400,0
2006-11-10,24.04,24.54,23.95,24.54,808,0
2006-11-13,24.05,24.37,24.01,24.06,1000,0
2006-11-14,24.09,24.96,24.09,24.96,1657,0
2006-11-15,24.6,24.6,24.6,24.6,900,0
2006-11-16,24.79,24.79,24.79,24.79,100,0
2006-11-17,24.5,24.5,24.48,24.5,507,0
2006-11-20,24.84,25.37,24.84,25.37,200,0
2006-11-21,25.36,25.37,25.36,25.37,400,0
2006-11-22,25.77,26.16,25.62,25.62,500,0
2006-11-24,25.68,26.69,25.68,26.21,1500,0
2006-11-27,26.71,26.71,26.26,26.26,800,0
2006-11-28,26.26,26.26,26.26,26.26,100,0
2006-11-29,25.91,25.97,25.91,25.97,294,0
2006-12-04,25.62,26.03,25.62,26.03,917,0
2006-12-05,26.8,26.89,25.64,25.64,1100,0
2006-12-06,26,26,25.98,26,354,0
2006-12-07,26,26,26,26,528,0
2006-12-08,25.67,25.79,25.66,25.79,800,0
2006-12-11,25.4,25.92,25.34,25.89,1900,0
2006-12-13,25.89,25.89,25.89,25.89,100,0
2006-12-15,25.91,25.91,25.26,25.26,3580,0
2006-12-18,25.07,25.17,24.75,25.02,1296,0
2006-12-19,24.22,24.62,24.12,24.44,1890,0
2006-12-20,24.3,24.64,24.3,24.6,1438,0
2006-12-21,24.3,24.3,24.3,24.3,100,0
2006-12-26,24.3,24.3,24.3,24.3,500,0
2006-12-27,24.54,24.66,24.54,24.66,200,0
2006-12-28,24.55,24.55,24.55,24.55,133,0
2007-01-03,24.21,24.21,24.21,24.21,100,0
2007-01-04,24.3,24.31,24.3,24.31,2400,0
2007-01-05,24.75,24.75,24.55,24.55,3125,0
2007-01-16,24.5,24.5,24.5,24.5,100,0
2007-01-17,25.5,25.75,25.31,25.53,6655,0
2007-01-18,25.5,25.5,24.64,25.39,1000,0
2007-01-19,24.76,25.11,24.65,24.84,1300,0
2007-01-23,25.19,25.5,25.19,25.5,470,0
2007-01-24,25.51,25.92,25.51,25.92,1720,0
2007-01-25,25,25.66,25,25.01,2800,0
2007-01-26,24.99,24.99,24.54,24.64,2820,0
2007-01-29,24.5,24.58,24.5,24.57,650,0
2007-01-30,24.5,24.63,24.5,24.55,10061,0
2007-01-31,24.75,24.75,24.52,24.52,400,0
2007-02-01,24.5,24.53,24.5,24.5,1454,0
2007-02-02,24.7,24.7,24.7,24.7,2717,0
2007-02-05,24.4,25.42,24.3,24.3,4809,0
2007-02-06,24.33,24.33,24.33,24.33,100,0
2007-02-07,24.77,24.87,24.6,24.6,1499,0
2007-02-08,24.81,25.87,24.81,25.84,7438,0
2007-02-09,25.9,26.51,25.9,26.5,2297,0
2007-02-12,26.5,26.5,26.26,26.29,1803,0
2007-02-13,26.25,26.98,26.25,26.98,13292,0
2007-02-14,26.3,26.46,26.3,26.46,700,0
2007-02-15,26.25,26.97,26.25,26.97,900,0
2007-02-16,26.47,26.47,26.46,26.46,600,0
2007-02-20,26.42,26.61,26.42,26.61,900,0
2007-02-21,26.09,26.48,26.09,26.48,2290,0
2007-02-23,26.88,26.88,26.84,26.84,200,0
2007-02-26,27,27,26.2,26.35,2110,0
2007-02-28,26.1,26.41,26.1,26.41,2415,0
2007-03-01,26.5,26.5,26.5,26.5,950,0
2007-03-02,26.1,26.1,26.1,26.1,280,0
2007-03-05,26.3,26.3,26.3,26.3,400,0
2007-03-06,26.29,26.64,26.29,26.64,3590,0
2007-03-08,26.8,26.8,26.8,26.8,105,0
2007-03-14,25.82,25.82,25.82,25.82,200,0
2007-03-15,25.8,25.84,25.8,25.8,1402,0
2007-03-16,25.9,25.9,25.9,25.9,150,0
2007-03-19,25.8,25.89,25.8,25.89,2270,0
2007-03-20,25.5,25.5,25.5,25.5,100,0
2007-03-21,25.1,25.1,25.1,25.1,200,0
2007-03-22,25.1,26.53,25.1,26.4,2825,0
2007-03-27,26.01,26.28,25.59,26.28,8112,0
2007-03-29,26.13,26.33,26.05,26.33,3000,0
2007-03-30,26.05,26.6,26.05,26.6,2980,0
2007-04-02,26.89,26.89,26.75,26.75,295,0
2007-04-03,26.5,26.5,26.5,26.5,175,0
2007-04-05,26,26.32,26,26.32,680,0
2007-04-09,26.2,26.26,26.2,26.26,400,0
2007-04-10,26.84,28.35,26.82,27.83,6717,0
2007-04-11,27.84,27.86,27.45,27.45,1860,0
2007-04-12,27.85,28,27.84,28,5350,0
2007-04-13,27.85,27.86,27.5,27.5,2900,0
2007-04-16,27.5,27.5,27.5,27.5,1000,0
2007-04-18,27.84,28,27.84,28,3268,0
2007-04-19,28,28,27.99,28,2905,0
2007-04-20,27.85,27.85,26.82,27.5,4200,0
2007-04-23,27.25,27.8,26.67,27.67,6666,0
2007-04-24,27.6,27.6,27.44,27.46,500,0
2007-04-25,27.75,27.75,27.5,27.7,17000,0
2007-04-26,27.52,27.8,27.5,27.64,4150,0
2007-04-27,27.8,28.55,27.8,28.38,708,0
2007-05-01,29,29.01,29,29.01,605,0
2007-05-02,28.57,30.32,28.57,29.46,1200,0
2007-05-03,29.21,29.99,29.21,29.89,3059,0
2007-05-04,29.15,30.36,29.15,30.36,645,0
2007-05-07,30,30.49,29.89,30.05,7306,0
2007-05-08,29.7,30.72,29.7,30.41,6403,0
2007-05-09,30,30,29.01,29.44,15784,0
2007-05-10,29.44,29.44,29.44,29.44,1045,0
2007-05-11,29.4,29.4,29.02,29.02,3088,0
2007-05-14,28.99,29.01,28.99,29.01,900,0
2007-05-15,29.01,29.99,29,29.74,12088,0
2007-05-16,29.75,30,29.75,29.79,3900,0
2007-05-17,30,30,29.61,29.73,1700,0
2007-05-18,29.55,29.55,29.55,29.55,1754,0
2007-05-21,29.06,29.53,29.06,29.34,900,0
2007-05-22,28.9,29.31,28.9,29.22,416,0
2007-05-24,30.92,30.92,28.6,28.66,1145,0
2007-05-25,28.51,28.52,28.19,28.52,1000,0
2007-05-29,27.62,28.24,27.62,28.16,700,0
2007-05-30,28.46,28.83,27.65,27.75,9650,0
2007-05-31,28.61,30.03,28.32,28.32,5901,0
2007-06-01,28.46,30.2,28.46,28.78,4249,0
2007-06-04,28.47,29.65,28.47,28.75,5300,0
2007-06-05,28.46,29.52,28.34,29.52,12329,0
2007-06-06,29.8,29.8,29.65,29.65,300,0
2007-06-07,29.64,29.64,27.98,28,5300,0
2007-06-08,27.69,28,27.27,27.27,3914,0
2007-06-11,26.65,27.01,26.56,26.8,3198,0
2007-06-12,26.99,27,26.58,26.58,1399,0
2007-06-14,27,27.35,26.51,27.35,42858,0
2007-06-15,26.95,26.95,26.57,26.8,2250,0
2007-06-18,26.97,26.97,26.97,26.97,200,0
2007-06-19,27.01,27.01,27,27,346,0
2007-06-20,27.09,27.09,26.75,26.84,2201,0
2007-06-21,27,27,26.75,26.83,2200,0
2007-06-22,26.75,26.75,26.75,26.75,1900,0
2007-06-25,26.75,26.82,26.65,26.65,8334,0
2007-06-28,26.08,26.49,26.08,26.49,600,0
2007-07-02,26.4,26.4,26.4,26.4,500,0
2007-07-03,26.4,26.4,25.74,25.89,300,0
2007-07-09,26,26,26,26,300,0
2007-07-11,26.25,26.25,26.25,26.25,100,0
2007-07-12,26.74,26.75,26.57,26.57,1553,0
2007-07-13,26.25,26.25,26.01,26.01,1399,0
2007-07-19,26.26,26.26,26.25,26.25,2250,0
2007-07-20,26.4,26.4,26.2,26.2,300,0
2007-07-23,26.29,26.72,26.26,26.72,800,0
2007-07-24,26.3,26.47,26.3,26.47,325,0
2007-07-26,26.57,26.75,26.57,26.75,1100,0
2007-07-30,26.75,26.88,26.75,26.75,5000,0
2007-07-31,27,27.47,27,27.4,80883,0
2007-08-01,27.49,27.49,27.49,27.49,200,0
2007-08-08,26.75,26.88,26.22,26.27,11850,0
2007-08-09,26.1,26.1,26.08,26.09,1000,0
2007-08-10,26.11,26.11,25.85,26.07,1883,0
2007-08-13,26.02,26.85,25.85,26.13,1900,0
2007-08-14,25.85,26.7,25.85,26.7,1100,0
2007-08-16,25.94,26.01,25.94,26.01,270,0
2007-08-17,26.05,26.94,26.05,26.94,200,0
2007-08-20,26.5,26.51,26.5,26.5,1000,0
2007-08-21,26.95,27.45,26.95,27.4,7513,0
2007-08-22,27.43,27.43,27.43,27.43,100,0
2007-08-23,27.4,27.4,27.39,27.39,3900,0
2007-08-24,27,27,26.51,26.51,400,0
2007-08-27,26.51,26.51,26.51,26.51,200,0
2007-08-28,27.34,27.4,27.34,27.4,1000,0
2007-08-29,27.4,27.4,27.4,27.4,3200,0
2007-08-30,26.64,26.64,26.64,26.64,2000,0
2007-08-31,27.4,27.4,27.4,27.4,1000,0
2007-09-05,27.39,27.4,26.79,27.4,1203,0
2007-09-06,26.59,27.33,26.52,27.2,600,0
2007-09-07,26.56,27.4,26.56,27.39,4037,0
2007-09-10,26.78,27.4,26.78,27.39,2021,0
2007-09-11,27.38,27.39,26.53,26.53,2711,0
2007-09-12,27.37,27.39,26.67,27.25,1700,0
2007-09-13,27.2,27.2,27.2,27.2,100,0
2007-09-14,26.66,26.66,26.26,26.5,4400,0
2007-09-17,26.9,26.9,26.4,26.4,899,0
2007-09-18,26.65,27.1,26.28,27.09,2300,0
2007-09-19,27.1,27.1,27.1,27.1,200,0
2007-09-20,27.23,27.23,27.23,27.23,700,0
2007-09-21,27.25,27.25,27.25,27.25,500,0
2007-09-26,27.18,27.18,26.9,26.9,700,0
2007-09-27,27.19,27.2,27,27.19,3697,0
2007-10-01,26.54,27,26.54,26.96,1200,0
2007-10-02,27.15,27.2,27.15,27.2,1500,0
2007-10-03,26.7,26.75,26.69,26.75,1900,0
2007-10-04,26.75,26.76,26.6,26.74,3397,0
2007-10-05,26.5,26.5,26.5,26.5,500,0
2007-10-08,26.98,27,26.98,26.99,1104,0
2007-10-09,27.05,27.2,27.05,27.2,4550,0
2007-10-10,27.25,27.25,27.25,27.25,808,0
2007-10-11,27.1,27.1,27.1,27.1,2990,0
2007-10-12,26.6,27.05,26.6,26.99,7545,0
2007-10-15,27.1,27.1,26.98,26.98,700,0
2007-10-16,26.73,27.15,26.4,27.05,8803,0
2007-10-17,27.15,27.15,26.8,26.95,1401,0
2007-10-18,27,27.15,26.99,27.09,2950,0
2007-10-22,26.84,26.86,26.48,26.86,2599,0
2007-10-26,26.51,26.98,26.51,26.77,2600,0
2007-10-29,26.76,26.77,26.76,26.76,2500,0
2007-10-30,26.96,26.96,26.8,26.81,500,0
2007-10-31,26.89,27.1,26.48,27.06,1900,0
2007-11-01,26.45,26.76,26.45,26.76,609,0
2007-11-05,27,27,26.85,27,3108,0
2007-11-06,26.52,26.75,26.41,26.41,3505,0
2007-11-07,26.51,26.51,26.5,26.5,1900,0
2007-11-08,26.25,26.45,26.11,26.45,4100,0
2007-11-09,26.04,26.1,26,26,4200,0
2007-11-12,25.5,26.25,25.5,26.25,1650,0
2007-11-13,26,26.3,25.65,25.65,1120,0
2007-11-14,26,26,25.89,25.89,2900,0
2007-11-16,25.76,25.76,25.76,25.76,200,0
2007-11-19,25.31,26.01,25.31,26,3100,0
2007-11-20,25.75,25.75,25.75,25.75,4000,0
2007-11-21,25.3,25.36,25.3,25.35,6000,0
2007-11-23,26.01,26.01,26.01,26.01,1100,0
2007-11-26,26,26,26,26,100,0
2007-11-27,25.7,26.01,25.7,25.85,3498,0
2007-11-29,26,26,25.66,25.66,1600,0
2007-11-30,26,26.01,25.76,25.93,3252,0
2007-12-04,25.85,25.85,25.74,25.74,1500,0
2007-12-05,25.8,25.81,25.8,25.81,1379,0
2007-12-06,25.85,25.85,25.8,25.8,800,0
2007-12-07,25.75,25.75,25.51,25.51,740,0
2007-12-10,25.75,25.75,24.99,25.51,2400,0
2007-12-11,25.8,26,25.01,25.02,2809,0
2007-12-12,25.25,25.43,24.66,25.13,12413,0
2007-12-13,25.03,25.4,25.02,25.4,2300,0
2007-12-14,25.02,26,25.02,26,452,0
2007-12-18,25.01,25.51,25.01,25.51,1301,0
2007-12-19,25.36,25.36,24.08,24.33,1400,0
2007-12-20,24.2,24.2,23.45,23.8,900,0
2007-12-21,23.47,23.5,23.47,23.5,1300,0
2007-12-24,23.6,23.6,23.6,23.6,400,0
2007-12-26,23.6,23.6,23.6,23.6,100,0
2007-12-27,23.4,23.4,23.4,23.4,500,0
2007-12-28,23.5,23.5,23.5,23.5,1902,0
2007-12-31,23.75,23.75,23.75,23.75,100,0
2008-01-02,23,23.75,23,23,8409,0
2008-01-04,23,23,22.97,23,2149,0
2008-01-11,22.76,23.45,22.75,23.45,730,0
2008-01-14,24.47,24.47,24.47,24.47,100,0
2008-01-15,22.75,24.01,22.51,22.53,2200,0
2008-01-16,22.51,23.68,22.12,22.12,4240,0
2008-01-17,22.17,22.2,22.17,22.18,1260,0
2008-01-22,23.89,23.89,22,23.04,1060,0
2008-01-25,23.6,23.6,22.22,22.22,5703,0
2008-01-28,23,23,23,23,229,0
2008-01-31,22.26,22.75,22.26,22.5,3295,0
2008-02-01,22.4,22.75,22.2,22.75,3210,0
2008-02-06,22.3,22.5,22.3,22.5,1200,0
2008-02-08,23.64,23.64,23.12,23.12,200,0
2008-02-11,23.34,23.48,23.34,23.48,300,0
2008-02-12,22.3,23.69,22.3,23.03,1500,0
2008-02-13,23.25,23.25,23.25,23.25,200,0
2008-02-14,22.35,22.5,22.35,22.36,1800,0
2008-02-15,23.24,23.24,21.94,21.94,3240,0
2008-02-19,22.3,22.49,22.3,22.49,400,0
2008-02-20,21.29,21.98,21.24,21.24,500,0
2008-02-21,21.29,21.29,21,21.05,5100,0
2008-02-22,20.16,21.47,20.1,20.1,755,0
2008-02-25,20.52,22.17,20.07,20.5,16158,0
2008-02-26,21.1,21.1,20.3,20.52,1600,0
2008-02-27,20.53,20.53,20.5,20.52,4015,0
2008-02-28,20.53,20.53,20.44,20.44,7205,0
2008-02-29,20.44,20.45,20.24,20.24,4000,0
2008-03-03,20,20.19,19.75,19.9,3500,0
2008-03-04,20.34,20.35,19.32,20.35,1700,0
2008-03-05,20.44,20.5,20.44,20.5,300,0
2008-03-06,20.49,20.5,20.49,20.5,300,0
2008-03-07,20.5,20.5,19.35,19.5,1800,0
2008-03-10,20.15,20.15,20,20,200,0
2008-03-11,20,20.3,20,20.3,1000,0
2008-03-12,20.4,20.4,20.4,20.4,100,0
2008-03-18,20,20,19.87,19.88,300,0
2008-03-19,19.9,19.96,19.9,19.96,300,0
2008-03-20,19.74,19.74,19.5,19.5,500,0
2008-03-24,19.35,19.74,19.25,19.25,1357,0
2008-03-25,20.5,21,20.5,21,2435,0
2008-03-28,20.75,20.75,20.75,20.75,3400,0
2008-03-31,21,21,20.13,21,600,0
2008-04-02,20.98,20.98,19.33,19.33,600,0
2008-04-03,19.51,19.51,18.5,18.71,13082,0
2008-04-04,20.48,20.48,20.47,20.47,404,0
2008-04-07,20.7,20.75,20.67,20.75,1305,0
2008-04-08,20.51,20.75,20.5,20.75,2450,0
2008-04-10,18.76,18.76,18.76,18.76,295,0
2008-04-11,19.03,20.74,19.03,20.74,200,0
2008-04-14,20.75,20.75,20.69,20.69,430,0
2008-04-15,19.65,19.65,19.65,19.65,100,0
2008-04-18,19.95,20.3,19.95,20.11,1170,0
2008-04-21,20.09,20.11,20.07,20.1,962,0
2008-04-22,20.5,20.5,20.5,20.5,100,0
2008-04-23,19.65,20.4,19.65,19.72,1300,0
2008-04-24,20.2,20.2,20.2,20.2,100,0
2008-04-25,20,20,20,20,100,0
2008-04-29,18.82,18.82,18.82,18.82,140,0
2008-04-30,20.2,20.5,20.2,20.5,1600,0
2008-05-01,20.5,20.5,20.49,20.5,300,0
2008-05-05,20.5,20.69,20.4,20.69,4120,0
2008-05-06,20.66,20.66,20.29,20.31,733,0
2008-05-07,20.5,20.55,20.5,20.55,6313,0
2008-05-12,20.57,20.6,20.57,20.6,500,0
2008-05-13,20.51,20.7,20.26,20.52,5400,0
2008-05-15,20.75,20.75,20.56,20.75,2000,0
2008-05-16,20.75,20.75,20.7,20.7,2021,0
2008-05-20,20.75,20.82,20.7,20.76,13300,0
2008-05-21,20.76,20.76,20.76,20.76,100,0
2008-05-22,20.85,20.85,20.56,20.56,300,0
2008-05-23,20.63,20.63,20.6,20.6,1930,0
2008-05-27,20.89,20.89,20.6,20.61,502,0
2008-05-28,20.89,20.9,20.89,20.9,600,0
2008-05-29,20.9,20.9,20.62,20.63,1300,0
2008-05-30,20.61,20.9,20.61,20.9,2439,0
2008-06-02,20.62,20.9,20.62,20.88,300,0
2008-06-03,20.83,20.88,20.83,20.88,8988,0
2008-06-04,20.99,21,20.76,21,900,0
2008-06-05,20.91,20.93,20.85,20.87,3800,0
2008-06-06,21,21,20.92,20.92,15100,0
2008-06-09,21,21,20.75,21,91100,0
2008-06-11,20.98,20.98,20.97,20.97,300,0
2008-06-12,20.92,20.92,20.81,20.81,300,0
2008-06-13,20.9,20.9,20.81,20.81,1350,0
2008-06-16,20.81,21.8,20.75,21.8,6068,0
2008-06-17,21.8,21.8,21.8,21.8,100,0
2008-06-18,20.78,21.79,20.78,21.76,800,0
2008-06-20,21.15,21.99,21.15,21.82,1000,0
2008-06-23,21.16,21.16,20.77,20.85,1428,0
2008-06-25,20.89,20.9,20.89,20.9,1208,0
2008-06-26,20.91,20.95,20.91,20.91,400,0
2008-06-27,20.85,20.86,20.85,20.85,1096,0
2008-06-30,20.85,20.85,20.85,20.85,1192,0
2008-07-01,20.87,20.87,20.87,20.87,100,0
2008-07-07,20.07,20.81,20.07,20.81,1092,0
2008-07-08,20.79,21.28,20.79,21.25,6104,0
2008-07-10,20.61,20.61,20.61,20.61,300,0
2008-07-11,20.61,20.61,20.61,20.61,400,0
2008-07-16,21.23,21.23,21.23,21.23,100,0
2008-07-18,21,21,20.3,20.3,5275,0
2008-07-21,20.72,20.72,20.46,20.5,2200,0
2008-07-23,20.5,20.51,20.5,20.5,5000,0
2008-07-25,20.5,20.88,20.5,20.5,2200,0
2008-07-28,20.86,20.95,20.5,20.94,4778,0
2008-07-30,20.54,21,20.52,21,2700,0
2008-07-31,21,21,21,21,7700,0
2008-08-06,20.65,20.65,20.5,20.5,4503,0
2008-08-07,20.5,20.5,20.5,20.5,1000,0
2008-08-15,21,21,20.5,20.5,7906,0
2008-08-18,20.99,21,20.89,20.9,700,0
2008-08-19,21,21,21,21,1314,0
2008-08-20,20.61,20.83,20.58,20.8,5362,0
2008-08-21,20.6,20.6,20.57,20.57,2120,0
2008-08-22,20.6,20.6,20.6,20.6,4500,0
2008-08-25,20.86,20.9,20.78,20.89,1993,0
2008-08-26,20.6,20.6,20.5,20.59,5299,0
2008-08-27,20.73,20.73,20.73,20.73,6000,0
2008-08-28,20.9,21,20.9,21,400,0
2008-08-29,20.56,20.6,20.35,20.35,4173,0
2008-09-02,20.94,20.94,20.94,20.94,100,0
2008-09-05,20.5,20.5,20.5,20.5,3412,0
2008-09-08,20.5,20.6,20.3,20.3,1588,0
2008-09-10,20,20,20,20,1000,0
2008-09-11,20,20.1,20,20.1,1800,0
2008-09-12,20,20,20,20,320,0
2008-09-18,19.23,19.23,19.23,19.23,250,0
2008-09-19,19.22,21.39,19.22,21.39,1526,0
2008-09-22,19,19.75,19,19.75,10500,0
2008-09-23,20.76,20.76,20.01,20.01,3700,0
2008-09-26,20.37,20.37,20.37,20.37,400,0
2008-09-29,19.54,19.54,18.47,19.38,9641,0
2008-09-30,18.99,19.26,18.99,19.08,6103,0
2008-10-06,19.02,19.15,18.75,18.75,12150,0
2008-10-07,18.76,18.76,18.75,18.75,2400,0
2008-10-08,19.46,19.46,18.02,18.02,13804,0
2008-10-09,18.12,18.46,17.72,17.9,12528,0
2008-10-10,17.02,17.02,16.03,16.76,500,0
2008-10-13,16.77,17.59,16.77,17.59,4200,0
2008-10-14,18.67,18.67,17.5,17.5,4857,0
2008-10-15,17.56,17.8,17.4,17.4,10724,0
2008-10-16,17.33,18.69,17.3,18.69,2101,0
2008-10-20,17.75,17.75,17.75,17.75,300,0
2008-10-21,18.4,18.4,17.75,17.75,2500,0
2008-10-22,17.5,17.75,17,17,34703,0
2008-10-24,16.55,16.55,15.55,15.55,7203,0
2008-10-27,14.63,16.98,14.63,16.98,16103,0
2008-10-30,15.52,15.52,15.51,15.51,300,0
2008-11-03,19.49,19.49,17.19,17.26,3900,0
2008-11-04,16,17.32,16,16.43,30308,0
2008-11-05,16.76,16.84,16.24,16.75,5797,0
2008-11-06,17.14,17.7,17,17.61,10000,0
2008-11-07,17.03,17.7,15.55,15.81,10800,0
2008-11-10,16,16.33,15.72,16.33,3582,0
2008-11-12,18.22,18.22,16.96,16.96,1500,0
2008-11-13,17.98,17.98,17.95,17.95,200,0
2008-11-14,16.55,17.94,16.5,17.68,2700,0
2008-11-17,17.96,17.96,17.84,17.84,547,0
2008-11-18,17.22,17.22,17.18,17.18,459,0
2008-11-21,17.45,17.45,16.01,17.17,900,0
2008-11-26,17.25,17.25,17.25,17.25,100,0
2008-11-28,17.69,17.69,17.69,17.69,100,0
2008-12-01,17.11,17.11,17.07,17.07,498,0
2008-12-02,16.04,16.97,16,16.05,3900,0
2008-12-05,17.19,17.21,17.19,17.21,1500,0
2008-12-08,16.41,17.13,16.38,17.13,6430,0
2008-12-09,17,17,16.3,16.4,2500,0
2008-12-10,16.43,17,16.4,16.94,1700,0
2008-12-11,16.89,16.9,16.43,16.43,1700,0
2008-12-12,16.5,17.94,16.5,17.94,5903,0
2008-12-15,18,18.96,17.94,17.94,1341,0
2008-12-16,18.87,19.6,18.5,19.59,31337,0
2008-12-17,17.42,19.76,17.42,19.76,500,0
2008-12-18,19.42,19.59,17.57,19.48,1594,0
2008-12-19,18.95,18.95,18.35,18.35,354,0
2008-12-22,19.64,19.64,19.64,19.64,300,0
2008-12-23,19.55,19.55,19.55,19.55,100,0
2008-12-24,19.64,19.64,18.65,18.78,8750,0
2008-12-26,19.63,19.63,19.63,19.63,200,0
2008-12-29,18.04,19.21,18.04,18.76,3000,0
2008-12-30,18.93,19.69,18.9,19.69,3270,0
2008-12-31,19.5,20.99,19.5,20.7,10252,0
2009-01-02,18.85,20.7,18.85,20.7,1597,0
2009-01-05,20.65,21,20.65,20.99,4600,0
2009-01-06,21,21.25,20.9,20.9,5661,0
2009-01-07,19.29,20.5,19.24,19.25,3600,0
2009-01-08,19.01,19.93,19.01,19.03,600,0
2009-01-09,19.03,19.04,19,19,503,0
2009-01-12,19.96,19.96,19.96,19.96,100,0
2009-01-13,19.94,19.94,19.94,19.94,100,0
2009-01-15,20.09,20.12,19.69,19.69,700,0
2009-01-16,20.98,20.99,19.99,20.98,1088,0
2009-01-20,21.99,21.99,21.6,21.6,500,0
2009-01-21,20.42,21.32,20.42,21.32,800,0
2009-01-22,21.44,21.44,21,21,200,0
2009-01-23,19.56,21.4,19.56,21.39,700,0
2009-01-26,19.61,21.05,19.57,20.94,542,0
2009-01-27,20.5,21.04,20.39,20.39,14200,0
2009-01-28,20.2,20.25,20.2,20.24,3103,0
2009-01-29,19.58,19.58,19.55,19.55,503,0
2009-01-30,19.99,21.39,19.99,20.45,13117,0
2009-02-02,21.05,21.78,20.7,20.9,1300,0
2009-02-03,21.73,21.99,20.3,21.79,7011,0
2009-02-04,20.75,21.69,20.43,20.99,2002,0
2009-02-05,21.32,21.32,20.6,21.2,500,0
2009-02-06,20.46,21.67,20.46,21.67,700,0
2009-02-09,21.51,21.76,20.75,20.75,892,0
2009-02-10,20.75,20.81,20,20.15,2850,0
2009-02-11,20.15,20.16,20.14,20.15,1500,0
2009-02-12,20.89,21.46,20.82,21,8700,0
2009-02-13,21.24,21.24,21.24,21.24,200,0
2009-02-17,21.73,22.97,21.55,22,8850,0
2009-02-18,21.08,22.85,21.08,22.74,2400,0
2009-02-19,22.72,23.44,22.72,23.44,5339,0
2009-02-20,23.49,23.95,23.44,23.95,4433,0
2009-02-23,22.86,23.79,22.86,23,2104,0
2009-02-24,22.06,23.2,21.87,21.87,1100,0
2009-02-25,22.95,22.95,22.95,22.95,100,0
2009-02-26,22.97,22.97,22.86,22.86,600,0
2009-02-27,22.49,22.49,21.7,22.05,400,0
2009-03-02,21.11,22,21,21.93,1308,0
2009-03-03,21.14,22,21,21.47,1600,0
2009-03-04,21.5,22,21.5,22,1600,0
2009-03-05,21.95,22.25,21.7,22.25,2215,0
2009-03-06,22.24,22.24,21.69,21.69,500,0
2009-03-09,21.5,21.5,21.02,21.41,321,0
2009-03-10,21.04,21.33,20.36,21.22,2503,0
2009-03-11,21.2,21.2,20,20,5646,0
2009-03-12,20.41,20.41,20,20.23,5119,0
2009-03-13,20.49,20.5,20.31,20.4,1704,0
2009-03-16,22.13,22.13,20.97,21.2,800,0
2009-03-17,21.15,21.56,20.94,21.23,3731,0
2009-03-18,21.2,21.2,20.94,20.94,1000,0
2009-03-19,21.7,21.84,20.79,20.85,4807,0
2009-03-20,20.85,21.37,19.77,19.77,7612,0
2009-03-23,19.84,19.98,19.52,19.52,3004,0
2009-03-24,19.5,19.6,19.4,19.43,1900,0
2009-03-25,18.95,19.5,18.85,19,8519,0
2009-03-26,19.95,20.09,19.51,19.96,4702,0
2009-03-27,20.39,20.53,20.08,20.5,3947,0
2009-03-30,20.93,20.93,20.31,20.61,1700,0
2009-03-31,20.98,21.5,20.5,20.85,14164,0
2009-04-01,21.44,21.46,21.15,21.44,7800,0
2009-04-02,21.7,22,21.7,22,5672,0
2009-04-03,21.95,22.76,21.74,22.76,3993,0
2009-04-06,22.66,22.99,21.79,22.81,1750,0
2009-04-07,22.98,23.06,22.89,23.06,1918,0
2009-04-08,23.3,23.5,22.81,23.25,1846,0
2009-04-09,23.65,23.7,23.65,23.7,600,0
2009-04-13,23.79,23.79,23.15,23.15,200,0
2009-04-14,22.76,23.84,22.76,23.84,7620,0
2009-04-15,23,23.12,22.51,23.12,3310,0
2009-04-16,21.57,23.5,20.4,23.5,908,0
2009-04-17,23.46,23.83,22.85,22.85,3252,0
2009-04-20,23.5,23.79,22.26,23.77,4894,0
2009-04-22,23.56,23.84,23.55,23.84,1398,0
2009-04-23,23.67,23.85,23.67,23.85,2827,0
2009-04-24,23.85,24.71,23.8,24.25,7648,0
2009-04-27,23.58,24.53,23.51,24.18,2400,0
2009-04-28,24.25,24.25,23.45,23.45,3905,0
2009-04-29,24.2,24.2,23.88,24.14,600,0
2009-04-30,24.4,24.41,23.67,24.18,600,0
2009-05-01,24.67,24.67,24.25,24.25,9702,0
2009-05-04,24.74,24.74,24.51,24.51,465,0
2009-05-07,24.02,24.35,24.02,24.35,250,0
2009-05-08,25.08,25.08,25.08,25.08,100,0
2009-05-11,24.94,24.94,24.94,24.94,100,0
2009-05-12,24.92,24.92,24.28,24.31,4480,0
2009-05-13,25.21,25.21,24.06,24.31,2975,0
2009-05-15,24.42,24.8,24.34,24.72,3900,0
2009-05-18,24.96,25.07,24.76,24.83,3600,0
2009-05-19,25.12,25.29,24.81,24.91,12985,0
2009-05-20,25.49,25.49,24.5,24.55,3000,0
2009-05-21,24.63,25.57,24.28,25.21,6065,0
2009-05-22,25.54,25.54,25.03,25.24,2000,0
2009-05-26,25.23,25.32,24.95,24.95,1649,0
2009-05-28,25.65,25.65,24.02,24.78,12247,0
2009-05-29,25.18,25.53,24.05,25.53,8983,0
2009-06-01,25.29,25.29,24.11,24.22,2540,0
2009-06-02,24.38,24.88,24.14,24.46,2318,0
2009-06-03,23.55,24.88,23.55,24.8,1519,0
2009-06-04,25.51,25.51,24.88,25.25,14810,0
2009-06-05,25.12,25.23,25.03,25.23,11455,0
2009-06-08,25,25.64,25,25.64,1673,0
2009-06-09,25.49,25.57,25.44,25.5,4541,0
2009-06-10,25.6,25.61,25.39,25.6,3114,0
2009-06-11,25.8,26,24.82,26,11128,0
2009-06-12,26,26.51,24.3,26.51,5634,0
2009-06-15,25.97,26.19,25.81,26.19,3062,0
2009-06-16,25.5,26.25,25.31,26.25,8977,0
2009-06-17,26.1,26.25,25.9,26.24,12100,0
2009-06-18,26.18,26.18,25.85,26.02,5400,0
2009-06-19,26.26,26.7,25.6,26.7,21931,0
2009-06-22,26.44,27.98,25.58,27.97,20344,0
2009-06-23,27.7,28.31,26.46,28.31,5050,0
2009-06-24,28.38,30.7,28.2,30.33,63983,0
2009-06-25,30.1,30.63,29.5,29.88,22923,0
2009-06-26,30.05,33.2,29.4,31.97,916292,0
2009-06-29,33.02,34.4,32.78,33.45,67658,0
2009-06-30,33.77,33.77,32.59,33.42,23972,0
2009-07-01,33.43,33.52,32,33.49,41733,0
2009-07-02,32.91,33.49,32.28,32.28,78765,0
2009-07-06,32.55,32.63,31.96,32.29,26444,0
2009-07-07,32.62,32.62,30.65,31.26,49932,0
2009-07-08,31.42,32.5,30.95,31.82,22388,0
2009-07-09,29.45,29.5,27.76,28,23508,0
2009-07-10,28,28,26.58,26.87,18204,0
2009-07-13,27,27.3,25.9,27.3,18563,0
2009-07-14,27.33,27.94,25.77,25.9,27331,0
2009-07-15,26,26,23.55,23.95,251224,0
2009-07-16,23.08,23.25,22.35,22.35,1543789,0
2009-07-17,22.42,22.8,22.31,22.69,168817,0
2009-07-20,22.75,22.8,22.43,22.5,70871,0
2009-07-21,22.5,22.63,22.07,22.3,163742,0
2009-07-22,22.2,22.25,22,22.14,114701,0
2009-07-23,22.24,22.61,22.01,22.37,188560,0
2009-07-24,22.16,22.94,21.29,22.45,121132,0
2009-07-27,23.01,23.5,22.63,23.33,222579,0
2009-07-28,23.5,24.33,23.28,24.3,215870,0
2009-07-29,24.19,24.7,23.62,24.58,99070,0
2009-07-30,24.25,25.16,24.2,24.94,158980,0
2009-07-31,24.94,25.86,24.75,25.61,431851,0
2009-08-03,25.8,25.8,25.09,25.59,91749,0
2009-08-04,25.42,26.15,25.16,26.1,123837,0
2009-08-05,26.1,26.23,25.35,25.95,82981,0
2009-08-06,25.75,27.41,25.65,27,150356,0
2009-08-07,27.2,27.2,25.47,25.99,129818,0
2009-08-10,26,26.94,25.89,26.71,57071,0
2009-08-11,26.46,26.99,26.09,26.61,112115,0
2009-08-12,26.48,26.77,25.91,26.4,121994,0
2009-08-13,26.27,26.64,25.9,26.56,52011,0
2009-08-14,26.47,26.62,26.17,26.5,86492,0
2009-08-17,26.31,26.71,25.93,26.66,24833,0
2009-08-18,26.71,26.99,26.28,26.91,74719,0
2009-08-19,26.84,27.07,26.8,27.01,23545,0
2009-08-20,27,27.03,26.49,27,21349,0
2009-08-21,27.14,27.14,26.58,26.82,60885,0
2009-08-24,26.26,27.15,26.25,26.49,36495,0
2009-08-25,26.44,26.97,26.11,26.96,16823,0
2009-08-26,27.09,27.09,26.51,26.92,32697,0
2009-08-27,26.9,27.05,26.53,27.03,29589,0
2009-08-28,27.2,27.2,26.46,26.7,39155,0
2009-08-31,26.69,26.81,26.39,26.68,52871,0
2009-09-01,26.57,27.19,26,26.05,40155,0
2009-09-02,26.02,26.16,25.43,25.73,26974,0
2009-09-03,25.63,26.04,25.44,25.74,29759,0
2009-09-04,25.46,26.65,25.43,26.63,43872,0
2009-09-08,26.6,26.97,26.13,26.66,18439,0
2009-09-09,26.79,27,26.48,26.81,20043,0
2009-09-10,26.67,27.14,26.67,27.14,81258,0
2009-09-11,27.09,27.09,26.6,26.6,24191,0
2009-09-14,26.6,27.82,26.6,27.81,36778,0
2009-09-15,27.66,28.84,27.15,28.03,38502,0
2009-09-16,27.96,28.75,27.34,28.2,22073,0
2009-09-17,28.05,28.23,27.93,28.03,37665,0
2009-09-18,27.93,28.5,27.03,28.5,68497,0
2009-09-21,28.36,28.6,27.5,27.54,13512,0
2009-09-22,27.52,28.25,27.25,27.44,24888,0
2009-09-23,27.53,28.07,27,27,16362,0
2009-09-24,27.1,27.99,27.07,27.68,21211,0
2009-09-25,28.2,28.64,27.74,28,36629,0
2009-09-28,28.01,28.9,27.71,28.77,26357,0
2009-09-29,28.82,28.9,28.41,28.41,11544,0
2009-09-30,28.73,28.73,26.87,27.4,61055,0
2009-10-01,27.36,28.02,26.25,26.29,22235,0
2009-10-02,26.17,28.06,26.17,27.47,20812,0
2009-10-05,27.41,28.37,27.41,27.87,14837,0
2009-10-06,27.99,28.34,27.78,28.12,12892,0
2009-10-07,28.22,28.5,27.63,28.3,10919,0
2009-10-08,28.37,28.4,27.59,27.62,12596,0
2009-10-09,27.67,27.93,27.07,27.55,9781,0
2009-10-12,27.41,27.41,26.95,27,16287,0
2009-10-13,26.93,28.13,26.72,28,26375,0
2009-10-14,28.1,28.5,27.81,28.48,28565,0
2009-10-15,28.35,28.5,27.67,28.12,20743,0
2009-10-16,28.16,28.5,28.16,28.42,13976,0
2009-10-19,28.5,28.7,28.29,28.55,24294,0
2009-10-20,28.5,28.96,27.48,28.58,19556,0
2009-10-21,28.42,29.09,28.01,28.06,42359,0
2009-10-22,27.95,28.69,27.94,28.32,23209,0
2009-10-23,28.01,28.9,27.96,28.9,44979,0
2009-10-26,28.38,28.81,28,28.15,9442,0
2009-10-27,28.25,28.34,27.5,28.3,18478,0
2009-10-28,28.17,28.17,27.54,28,38835,0
2009-10-29,28.14,28.4,27.88,28.13,13998,0
2009-10-30,28.27,28.3,27.57,27.69,37267,0
2009-11-02,28.18,28.19,26.42,27.39,36905,0
2009-11-03,27.27,27.78,26.11,27.59,27442,0
2009-11-04,27.48,27.48,26.19,26.2,26732,0
2009-11-05,26.33,27.32,26.33,27.06,19625,0
2009-11-06,27,27.3,25.52,26,57691,0
2009-11-09,26.13,26.13,23.86,24.95,143142,0
2009-11-10,25,25,22.93,23.2,115087,0
2009-11-11,23.39,23.64,22,22.31,54995,0
2009-11-12,22.37,23.14,21.41,21.98,125929,0
2009-11-13,22.12,22.95,21.14,22.1,66579,0
2009-11-16,22.07,22.15,21.64,22,58702,0
2009-11-17,22,22.05,21.81,22,37826,0
2009-11-18,21.91,22.09,21.18,21.95,36495,0
2009-11-19,21.73,22.1,21.6,22,88381,0
2009-11-20,22,22.74,22,22.74,139842,0
2009-11-23,22.88,23.79,22.74,23.65,74397,0
2009-11-24,23.8,23.95,22.61,23.51,44050,0
2009-11-25,23.6,23.86,23.25,23.38,49944,0
2009-11-27,23.1,23.89,22,23.1,42151,0
2009-11-30,23.02,23.79,22.92,23.65,43591,0
2009-12-01,23.65,24.2,23.65,24.06,57658,0
2009-12-02,23.99,24.97,23.76,24.95,43289,0
2009-12-03,24.9,25.04,23.69,24,45925,0
2009-12-04,24.21,24.88,23.73,24.55,49609,0
2009-12-07,24.55,24.62,23.89,24.51,83287,0
2009-12-08,24.67,24.67,23.55,23.59,47286,0
2009-12-09,24.38,24.38,22.73,23.36,53575,0
2009-12-10,23.4,24.1,23.4,23.9,59676,0
2009-12-11,24,24,23.6,23.9,57353,0
2009-12-14,23.93,24.39,23.85,24.02,79223,0
2009-12-15,24,24.2,23.17,23.18,39511,0
2009-12-16,23.33,23.6,23.11,23.29,78822,0
2009-12-17,23.19,23.43,22.85,22.88,84703,0
2009-12-18,23,23.15,22.64,23.07,123754,0
2009-12-21,23.07,24.23,23.07,23.74,40552,0
2009-12-22,23.68,23.68,22.83,22.92,31171,0
2009-12-23,23.06,23.06,22.76,22.95,15760,0
2009-12-24,22.9,23,22.73,22.94,7153,0
2009-12-28,23.01,23.82,22.65,22.99,40415,0
2009-12-29,23,23.02,22.81,23,12244,0
2009-12-30,22.91,23,22.75,23,17217,0
2009-12-31,22.93,23.93,22.93,23.87,30805,0
2010-01-04,23.84,24.36,23.84,24.01,44346,0
2010-01-05,23.95,24,23.15,23.24,26493,0
2010-01-06,23.26,24.3,23.1,23.76,121738,0
2010-01-07,23.7,24.14,23.61,23.83,17327,0
2010-01-08,23.75,24.15,23.75,23.93,111818,0
2010-01-11,24.03,24.25,23.1,23.3,40668,0
2010-01-12,23.2,23.54,22.89,22.9,32529,0
2010-01-13,23.17,24.06,22.96,23.21,31551,0
2010-01-14,23.25,24.59,23.21,24.58,27161,0
2010-01-15,24.6,25.1,23.94,24.29,26288,0
2010-01-19,24.25,25.04,24.17,24.64,41941,0
2010-01-20,24.55,25.14,24.55,25,24525,0
2010-01-21,25.13,25.14,24.89,25,33663,0
2010-01-22,25,25.14,24.94,25.07,47395,0
2010-01-25,25,26.56,25,26.15,65171,0
2010-01-26,26.15,26.84,26,26.44,25967,0
2010-01-27,26.28,26.95,26.28,26.88,39459,0
2010-01-28,26.82,26.9,26.63,26.8,31315,0
2010-01-29,26.8,27.13,26.74,27,78483,0
2010-02-01,27,27.17,26.69,27.04,59296,0
2010-02-02,27.6,27.86,26.86,26.87,120976,0
2010-02-03,26.8,27.38,24.74,26.94,57056,0
2010-02-04,26.94,27.84,26.59,27.01,33201,0
2010-02-05,27,27.61,26.98,27.5,71903,0
2010-02-08,27.58,27.79,27.31,27.33,41763,0
2010-02-09,27.48,27.84,27.43,27.5,45621,0
2010-02-10,27.5,27.5,26.67,27.4,25355,0
2010-02-11,27.3,27.65,27.23,27.49,44413,0
2010-02-12,27.5,27.5,27.1,27.4,34584,0
2010-02-16,27.43,27.71,27.17,27.49,30848,0
2010-02-17,27.59,27.64,27.01,27.14,21152,0
2010-02-18,27.12,27.74,27.12,27.45,38935,0
2010-02-19,27.89,27.89,27.44,27.44,24857,0
2010-02-22,27.66,27.85,27.23,27.5,42713,0
2010-02-23,27.51,27.79,27.34,27.49,29796,0
2010-02-24,27.53,27.64,27.29,27.49,45211,0
2010-02-25,27.33,27.7,26.81,26.94,55802,0
2010-02-26,27.2,27.2,25.7,26.15,58537,0
2010-03-01,27.47,27.66,26.34,27.48,40578,0
2010-03-02,27.53,28,27.06,28,27275,0
2010-03-03,28,28,26.9,27.77,15108,0
2010-03-04,27.82,27.95,27.62,27.86,13420,0
2010-03-05,27.81,28.08,27.54,28.02,27130,0
2010-03-08,28.1,28.15,27.63,27.73,19528,0
2010-03-09,27.91,28.82,27.72,28.4,23563,0
2010-03-10,28.46,28.73,28.4,28.59,26420,0
2010-03-11,28.41,28.62,28.2,28.58,9830,0
2010-03-12,28.74,28.74,28.07,28.07,19484,0
2010-03-15,28.19,28.2,27.54,27.73,11827,0
2010-03-16,27.76,28.19,27.55,28.09,13595,0
2010-03-17,27.96,28.57,27.95,28.25,11840,0
2010-03-18,28.31,28.86,28.25,28.25,22075,0
2010-03-19,28.4,28.58,28.03,28.43,50541,0
2010-03-22,28.35,28.9,28.01,28.74,12786,0
2010-03-23,28.74,29,28.3,28.89,24921,0
2010-03-24,28.95,29.49,28.89,29.46,32704,0
2010-03-25,29.44,30,29.42,29.48,23929,0
2010-03-26,29.5,29.99,28.9,29.53,17323,0
2010-03-29,29.66,30.1,29.63,30.1,22146,0
2010-03-30,30.11,30.45,29.66,29.85,11770,0
2010-03-31,29.69,30.07,29.11,29.12,18710,0
2010-04-01,29.14,29.29,28.86,28.89,21546,0
2010-04-05,28.99,30.02,28.86,29.85,40878,0
2010-04-06,29.68,29.68,29.12,29.35,6230,0
2010-04-07,29.26,30.48,29.26,29.97,24424,0
2010-04-08,29.99,30.21,29.81,30.15,4751,0
2010-04-09,29.99,30.11,29.2,29.34,8252,0
2010-04-12,29.25,29.75,29.25,29.6,13784,0
2010-04-13,29.67,29.67,29,29.36,22040,0
2010-04-14,29.47,30.56,29.34,30.5,12177,0
2010-04-15,30.3,30.3,29.08,30.24,12802,0
2010-04-16,30.3,31,29.86,30.84,16860,0
2010-04-19,30.85,30.87,30.59,30.68,14028,0
2010-04-20,30.86,31,30.5,30.87,16114,0
2010-04-21,30.94,30.97,30.76,30.77,12194,0
2010-04-22,30.61,31.39,30.51,31.3,17572,0
2010-04-23,31.2,32.37,30.85,32.29,18767,0
2010-04-26,32.19,32.99,32.06,32.8,30159,0
2010-04-27,32.82,32.82,32.37,32.38,15231,0
2010-04-28,32.52,32.52,31.85,31.87,29248,0
2010-04-29,32.02,32.99,31.84,32.94,16063,0
2010-04-30,32.84,33,31.78,32.84,17863,0
2010-05-03,31.58,32.99,31.58,32.99,20110,0
2010-05-04,32.73,32.73,31.87,32.34,19869,0
2010-05-05,32.18,32.18,31.4,31.71,17177,0
2010-05-06,31.58,32.49,30.53,31.05,20814,0
2010-05-07,30.93,31.83,30.31,30.6,30981,0
2010-05-10,31.21,32.07,31.07,31.82,18288,0
2010-05-11,31.6,32.5,31.6,32.49,11045,0
2010-05-12,32.5,33.03,32.14,32.92,35126,0
2010-05-13,32.75,32.91,32.62,32.74,19095,0
2010-05-14,32.59,32.59,31.36,31.61,12424,0
2010-05-17,31.81,32.57,31.71,32.11,16985,0
2010-05-18,32.34,32.34,31.48,31.84,11507,0
2010-05-19,30.89,32.12,30.83,31.37,28589,0
2010-05-20,31.06,31.12,29.64,29.68,19684,0
2010-05-21,29.64,30.25,29.31,29.68,25686,0
2010-05-24,29.76,30.16,28.84,28.86,35777,0
2010-05-25,28.69,29.84,28.49,28.51,15949,0
2010-05-26,28.75,29.63,28.58,28.97,31365,0
2010-05-27,29.31,31,28.43,30.97,34849,0
2010-05-28,30.83,30.83,29.46,29.46,25004,0
2010-06-01,29.73,32.73,29.2,30.03,54473,0
2010-06-02,30.25,33.54,29.49,32.53,42748,0
2010-06-03,32.28,32.97,30.47,31.77,39089,0
2010-06-04,31.17,32.88,31.17,31.42,36742,0
2010-06-07,31.58,32.49,31.5,31.5,32234,0
2010-06-08,32.1,32.48,31.21,31.48,26933,0
2010-06-09,31.77,32.71,31.66,31.97,31898,0
2010-06-10,32.32,32.69,31.5,31.82,29187,0
2010-06-11,31.75,32.44,31.51,32.04,22907,0
2010-06-14,32.35,32.35,31.28,31.59,20775,0
2010-06-15,31.88,32,31.28,31.71,24240,0
2010-06-16,31.72,32.49,31.71,32.29,13115,0
2010-06-17,32.49,32.75,32.11,32.65,11359,0
2010-06-18,32.77,32.98,31.75,32.68,53711,0
2010-06-21,32.93,32.93,30.81,31.54,15846,0
2010-06-22,31.68,32.14,30.51,30.51,9614,0
2010-06-23,30.58,31.17,30.5,30.83,17092,0
2010-06-24,30.66,31.52,30.34,30.34,32957,0
2010-06-25,30.49,32.12,30.49,32.12,207747,0
2010-06-28,31.85,32.57,31.53,32.25,36939,0
2010-06-29,32.71,32.71,31.72,31.96,37044,0
2010-06-30,31.89,32.75,31.75,32.26,83657,0
2010-07-01,32.3,32.54,31.48,31.9,25498,0
2010-07-02,32.12,32.12,31.66,31.68,15530,0
2010-07-06,32.56,32.57,30.83,31.15,21208,0
2010-07-07,31.36,32.23,30.51,32.19,27847,0
2010-07-08,32.26,32.26,31.68,31.96,13617,0
2010-07-09,31.8,32.22,31.8,32.02,13260,0
2010-07-12,32.38,32.38,31.33,31.61,14129,0
2010-07-13,31.93,32.46,31.61,32.43,26242,0
2010-07-14,32.26,32.26,31.66,32,14479,0
2010-07-15,32.07,32.07,31.55,31.85,16243,0
2010-07-16,31.59,31.81,30.47,30.51,28404,0
2010-07-19,30.58,30.58,29.88,29.96,20670,0
2010-07-20,29.63,32.87,29.63,32.69,82052,0
2010-07-21,32.78,32.8,31.06,31.27,26512,0
2010-07-22,31.59,32,31.06,31.99,26843,0
2010-07-23,31.84,31.99,31.19,31.83,20812,0
2010-07-26,31.98,32.05,31.8,32.05,20552,0
2010-07-27,32.27,32.33,31.5,31.55,14712,0
2010-07-28,31.14,31.5,31,31.3,27122,0
2010-07-29,31.69,31.83,31,31.32,39112,0
2010-07-30,30.95,31.14,30.38,30.58,84687,0
2010-08-02,30.92,31.37,30.45,30.89,69415,0
2010-08-03,30.74,31.13,30.2,30.2,17417,0
2010-08-04,30.19,31.08,30.08,30.96,39750,0
2010-08-05,30.77,30.77,28.76,28.81,70021,0
2010-08-06,28.51,28.51,26.7,27.28,80661,0
2010-08-09,27.09,27.63,26.63,27.29,32910,0
2010-08-10,27.04,27.37,26.18,26.6,28890,0
2010-08-11,26.5,26.94,25.8,25.93,37114,0
2010-08-12,25.7,26.1,25.7,25.87,28174,0
2010-08-13,25.75,25.95,25.26,25.52,27487,0
2010-08-16,25.34,26.04,25.33,25.8,24614,0
2010-08-17,26.02,26.02,25.39,25.46,46397,0
2010-08-18,25.41,25.57,25.21,25.31,26226,0
2010-08-19,25.2,25.49,24.78,24.87,48133,0
2010-08-20,24.7,25.36,24.46,25.06,99701,0
2010-08-23,25.2,25.42,24.93,24.94,20356,0
2010-08-24,24.75,24.83,24.37,24.46,53724,0
2010-08-25,24.3,25.34,24.3,24.97,40271,0
2010-08-26,25.15,25.3,24.87,25.01,24803,0
2010-08-27,25.24,25.24,24.73,25.04,15300,0
2010-08-30,24.91,25.23,24.91,24.98,35037,0
2010-08-31,24.95,25.13,24.65,24.96,58894,0
2010-09-01,25.31,25.4,24.41,24.78,53485,0
2010-09-02,24.8,25.08,24.57,24.97,53091,0
2010-09-03,25.09,25.26,24.31,24.95,35012,0
2010-09-07,24.58,24.66,23.94,24.25,32839,0
2010-09-08,24.07,24.5,24.03,24.03,20366,0
2010-09-09,24.28,24.45,23.86,23.95,22076,0
2010-09-10,23.97,24.07,23.38,23.89,20257,0
2010-09-13,24.1,24.74,23.82,24.59,72783,0
2010-09-14,24.44,24.44,24.03,24.03,24206,0
2010-09-15,24,24.41,24,24.29,9717,0
2010-09-16,24.3,24.33,23.98,24.24,12693,0
2010-09-17,24.52,24.52,24.04,24.25,29657,0
2010-09-20,24.34,24.94,24.26,24.89,20843,0
2010-09-21,24.5,25.35,24.5,25.31,24519,0
2010-09-22,25.18,25.5,25.1,25.37,15114,0
2010-09-23,25.2,25.7,25.16,25.23,18680,0
2010-09-24,25.46,25.7,25.14,25.63,22556,0
2010-09-27,25.55,25.84,24.93,24.97,33965,0
2010-09-28,25.08,25.54,24.5,25.12,31286,0
2010-09-29,24.95,25.72,24.82,25.72,16958,0
2010-09-30,25.85,26.57,25.26,26.19,27230,0
2010-10-01,26.32,26.66,26.24,26.53,10970,0
2010-10-04,25.42,26.11,25.11,25.52,51902,0
2010-10-05,25.53,25.85,25.49,25.6,44321,0
2010-10-06,25.48,25.55,25.05,25.16,16916,0
2010-10-07,25.3,25.3,25.04,25.2,44234,0
2010-10-08,25.09,25.56,25,25.38,17717,0
2010-10-11,25.25,25.25,25,25.05,13174,0
2010-10-12,25.08,25.14,24.94,24.98,18888,0
2010-10-13,25,25.42,24.91,25,68838,0
2010-10-14,24.9,25.08,24.87,24.98,29151,0
2010-10-15,25,25,24.64,24.92,81682,0
2010-10-18,25,25.37,24.96,25.34,14653,0
2010-10-19,26.91,27.88,26.75,27.05,139004,0
2010-10-20,27.02,27.16,26.8,26.97,61372,0
2010-10-21,27.1,27.35,26.85,27.07,65454,0
2010-10-22,27.28,27.34,26.94,26.96,757276,0
2010-10-25,26.7,26.75,26.16,26.68,153573,0
2010-10-26,26.5,27.06,26.5,26.7,60991,0
2010-10-27,26.61,27.59,26.61,27.54,64082,0
2010-10-28,27.83,27.83,27.03,27.61,58696,0
2010-10-29,24.04,24.76,22.8,23.1,245415,0
2010-11-01,23.41,23.41,22.74,23.37,176231,0
2010-11-02,23.47,23.47,22.9,23.07,56946,0
2010-11-03,23.2,23.2,22.5,22.76,56680,0
2010-11-04,23.01,23.12,22.46,23.04,122599,0
2010-11-05,22.97,23.09,22.39,22.85,92744,0
2010-11-08,22.78,23.09,22.69,22.91,34305,0
2010-11-09,22.96,22.98,22.71,22.86,65319,0
2010-11-10,22.87,23.18,22.56,23.09,40692,0
2010-11-11,22.92,23.12,22.42,22.8,54531,0
2010-11-12,22.61,23.03,22.49,22.87,39929,0
2010-11-15,23.21,23.22,22.61,22.77,29021,0
2010-11-16,23.2,23.2,22.18,22.23,50431,0
2010-11-17,22.28,22.48,21.86,22.02,59230,0
2010-11-18,22.17,22.55,21.88,22.47,73173,0
2010-11-19,22.36,22.94,22.25,22.74,37070,0
2010-11-22,22.73,22.99,22.46,22.79,25113,0
2010-11-23,22.66,22.77,22.3,22.44,35767,0
2010-11-24,22.95,23.46,22.57,23.41,19937,0
2010-11-26,23.31,23.5,23.23,23.4,8792,0
2010-11-29,23.37,23.62,22.9,23.48,24510,0
2010-11-30,23.36,23.83,23,23.79,71277,0
2010-12-01,23.99,24,23.55,23.88,38678,0
2010-12-02,23.8,25,23.8,24.84,411041,0
2010-12-03,23.25,24.82,23.25,24.36,28800,0
2010-12-06,24.21,24.69,23.64,24.1,36686,0
2010-12-07,24.25,24.25,23.48,23.61,26341,0
2010-12-08,23.73,24.7,23.11,24.5,60796,0
2010-12-09,24.7,24.72,24.33,24.45,23308,0
2010-12-10,24.16,25,23.84,24.98,35328,0
2010-12-13,24.92,25.11,23.99,24.55,43563,0
2010-12-14,24.69,25.23,24.27,25.22,13302,0
2010-12-15,25.28,25.49,24.75,25.18,40405,0
2010-12-16,25.18,25.7,24.68,25.53,67406,0
2010-12-17,25.62,27.05,25.37,26.97,72865,0
2010-12-20,26.89,28,26.88,27.96,42864,0
2010-12-21,27.91,28.69,27.8,28.53,29856,0
2010-12-22,28.45,28.76,28.1,28.57,33266,0
2010-12-23,28.49,28.77,28.32,28.52,17235,0
2010-12-27,28.63,28.69,28.39,28.52,9098,0
2010-12-28,28.5,28.5,28.12,28.49,12057,0
2010-12-29,28.63,28.64,27.75,27.87,19925,0
2010-12-30,27.94,28.05,27.42,27.69,24544,0
2010-12-31,27.56,27.92,26.91,26.98,15579,0
2011-01-03,27.17,28,27.17,28,29335,0
2011-01-04,28,28,26.53,26.53,14258,0
2011-01-05,26.63,27.74,26.04,27.58,21075,0
2011-01-06,27.23,27.23,26.57,26.75,20401,0
2011-01-07,26.38,26.98,25.76,26.9,56804,0
2011-01-10,26.69,26.9,26.26,26.3,55557,0
2011-01-11,25.34,27.1,25.26,25.69,78238,0
2011-01-12,25.88,26.83,25.71,26.81,15090,0
2011-01-13,26.52,26.77,26.38,26.75,12438,0
2011-01-14,26.95,27.35,25.94,26.08,19621,0
2011-01-18,26.13,26.21,25.49,25.65,9101,0
2011-01-19,25.7,26.09,25.23,25.24,36105,0
2011-01-20,25.35,26.81,25.24,26.35,103192,0
2011-01-21,26.36,26.66,24.9,24.94,38562,0
2011-01-24,24.69,25.72,24.54,25.58,48855,0
2011-01-25,25.57,25.84,25.03,25.53,18087,0
2011-01-26,25.71,25.71,24.56,25.29,51281,0
2011-01-27,25.35,25.62,24.25,24.75,62839,0
2011-01-28,24.2,25.84,24.2,25.11,35284,0
2011-01-31,25.48,28.09,24.97,27.8,98188,0
2011-02-01,27.95,28.09,27.77,27.89,45340,0
2011-02-02,27.72,28.23,27.72,27.9,79972,0
2011-02-03,28.17,28.34,27.73,28.15,29889,0
2011-02-04,28.46,28.5,28.08,28.16,21129,0
2011-02-07,28.2,28.95,28.2,28.83,21023,0
2011-02-08,28.7,29.21,28.51,29.2,23124,0
2011-02-09,28.99,29.12,28.38,28.51,16468,0
2011-02-10,28.54,29,28.37,28.69,35934,0
2011-02-11,28.58,29.74,28.58,29.69,19345,0
2011-02-14,29.76,29.86,29.13,29.25,6078,0
2011-02-15,29.24,29.42,28.75,28.75,33593,0
2011-02-16,29.04,29.16,27.85,27.99,24263,0
2011-02-18,28.06,28.09,27.48,27.56,29568,0
2011-02-22,27.57,27.69,26.25,26.59,62692,0
2011-02-23,26.35,26.81,26.19,26.24,25492,0
2011-02-24,25.69,26.74,25.69,26.73,21721,0
2011-02-25,26.34,28.72,26.34,28.6,19885,0
2011-02-28,28.18,29,27.69,28.13,57541,0
2011-03-01,27.75,28.12,27.1,27.29,36354,0
2011-03-02,27.42,27.5,26.84,27.41,18579,0
2011-03-03,27.49,27.5,27.28,27.48,42436,0
2011-03-04,27.38,27.58,27.27,27.58,18480,0
2011-03-07,27.3,27.63,26.89,27.09,20895,0
2011-03-08,27.18,28.05,26.89,28.05,18193,0
2011-03-09,27.79,29.29,27.79,28.59,39115,0
2011-03-10,28.21,28.55,27.91,27.91,19903,0
2011-03-11,27.92,28.69,27.75,27.93,30563,0
2011-03-14,27.49,27.81,27.49,27.69,8550,0
2011-03-15,27.2,27.41,27.05,27.3,11312,0
2011-03-16,27.19,27.81,27.09,27.41,16082,0
2011-03-17,27.94,27.94,27.25,27.46,37886,0
2011-03-18,27.47,27.81,27.24,27.74,61388,0
2011-03-21,27.76,28.33,27.68,28.19,33918,0
2011-03-22,28.25,28.91,28.19,28.8,51431,0
2011-03-23,28.68,29.42,28.68,29.39,19547,0
2011-03-24,29.49,29.66,29.28,29.28,25031,0
2011-03-25,29.48,29.71,29.36,29.43,34349,0
2011-03-28,29.1,29.73,29.1,29.45,34501,0
2011-03-29,29.56,29.81,29.37,29.78,20561,0
2011-03-30,29.84,29.85,29.59,29.74,21731,0
2011-03-31,29.67,29.96,29.31,29.87,24999,0
2011-04-01,29.95,29.98,29.6,29.73,23652,0
2011-04-04,29.7,29.7,29.45,29.6,10810,0
2011-04-05,29.6,29.7,29.29,29.33,18808,0
2011-04-06,29.48,29.78,29.2,29.46,30578,0
2011-04-07,29.15,29.45,28.98,29.04,17204,0
2011-04-08,29.26,29.4,28.39,28.48,45566,0
2011-04-11,28.39,28.62,27.88,28.08,28405,0
2011-04-12,27.82,27.83,27.31,27.77,27294,0
2011-04-13,27.75,27.92,27.33,27.43,18219,0
2011-04-14,27.25,28.16,27.25,27.99,62810,0
2011-04-15,28.13,28.39,27.9,28.35,24415,0
2011-04-18,28,28.61,27.21,27.54,52097,0
2011-04-19,27.73,27.73,27.36,27.47,8422,0
2011-04-20,27.85,28.47,27.36,28.1,43236,0
2011-04-21,28.09,28.34,27.92,28.15,17194,0
2011-04-25,27.67,28.02,27.67,27.75,12271,0
2011-04-26,27.72,28.47,27.46,28.45,7431,0
2011-04-27,28.35,28.65,28.26,28.34,9801,0
2011-04-28,28.23,28.23,27.31,27.73,12855,0
2011-04-29,27.75,28.07,27.46,27.96,23779,0
2011-05-02,28,28,27,27,13511,0
2011-05-03,27.01,27.04,26.16,26.16,39228,0
2011-05-04,26.16,26.43,25.6,25.6,35807,0
2011-05-05,25.72,26.17,25.41,25.55,19276,0
2011-05-06,25.53,25.62,25.39,25.39,15215,0
2011-05-09,25.47,25.75,25.31,25.61,30467,0
2011-05-10,25.75,26.82,25.64,26.81,19175,0
2011-05-11,26.67,26.77,26.32,26.32,7184,0
2011-05-12,26.21,27.23,25.97,27.23,15821,0
2011-05-13,27.3,27.48,26.75,26.77,13453,0
2011-05-16,26.61,26.84,25.79,25.79,8782,0
2011-05-17,25.51,26.84,25.46,26.25,25034,0
2011-05-18,26.33,26.38,25.98,26.24,18651,0
2011-05-19,26.21,26.79,25.9,26.71,20846,0
2011-05-20,26.72,26.95,26.45,26.95,18677,0
2011-05-23,26.49,27.13,26.29,26.93,11880,0
2011-05-24,27.13,27.13,26.46,26.5,58412,0
2011-05-25,26.47,27.3,26.26,26.91,17495,0
2011-05-26,26.9,27.36,26.29,27.18,24492,0
2011-05-27,26.28,27.41,26,27.32,56983,0
2011-05-31,27.46,28.23,27.28,27.43,167867,0
2011-06-01,27.43,27.6,24.1,24.23,40950,0
2011-06-02,24.21,25.21,23.8,24.7,38956,0
2011-06-03,24.19,25.21,23.53,23.59,30633,0
2011-06-06,23.56,23.72,22.66,23,30606,0
2011-06-07,23.21,25.26,22.94,24.6,67282,0
2011-06-08,24.48,24.86,24.08,24.21,24251,0
2011-06-09,24.16,24.73,24.15,24.45,16432,0
2011-06-10,24.28,24.7,23.9,23.96,10683,0
2011-06-13,24.09,24.5,23.26,23.3,22817,0
2011-06-14,23.52,23.87,23.27,23.76,20408,0
2011-06-15,23.75,24.05,23.02,23.29,17065,0
2011-06-16,23.21,23.96,23.08,23.45,15331,0
2011-06-17,23.6,23.83,23,23.54,34870,0
2011-06-20,23.37,23.49,23.01,23.33,15478,0
2011-06-21,23.56,24.77,23.56,24.68,17109,0
2011-06-22,24.48,24.84,24.04,24.07,8946,0
2011-06-23,24,24.94,23.65,24.85,27472,0
2011-06-24,24.88,24.94,23.38,23.57,90196,0
2011-06-27,23.63,24.5,23.63,24.29,26212,0
2011-06-28,26.13,26.13,24.61,25.57,133336,0
2011-06-29,25.03,25.44,24.82,24.83,26273,0
2011-06-30,24.95,25.62,24.57,25.58,32614,0
2011-07-01,25.51,25.52,24.31,24.48,19270,0
2011-07-05,24.46,24.96,24.28,24.39,33965,0
2011-07-06,24.49,25.27,23.89,23.94,79739,0
2011-07-07,23.96,25.4,23.96,24.33,44309,0
2011-07-08,24.01,25.12,24.01,25.04,26437,0
2011-07-11,24.69,25.35,24.54,25.27,20109,0
2011-07-12,25.28,25.34,24.7,25.06,18966,0
2011-07-13,25.08,25.36,24.91,25.34,25104,0
2011-07-14,25.17,25.4,23.81,23.81,27308,0
2011-07-15,24.4,24.47,23.86,24.4,31674,0
2011-07-18,24.2,24.89,23.89,23.99,30371,0
2011-07-19,24.19,24.8,23.86,24.18,28662,0
2011-07-20,24.24,24.99,23.96,24.82,37115,0
2011-07-21,24.93,25.25,24.64,25.24,13328,0
2011-07-22,25.23,25.48,24.44,25.01,56220,0
2011-07-25,24.71,25.46,24.42,25.38,26586,0
2011-07-26,25.35,25.5,24.7,24.95,15236,0
2011-07-27,24.78,25.34,24.71,25.11,41983,0
2011-07-28,25.23,25.3,24.69,24.93,19269,0
2011-07-29,24.7,25.99,24.68,25.9,109326,0
2011-08-01,26.12,26.38,25.66,25.77,25400,0
2011-08-02,25.69,26.28,25.46,25.46,39064,0
2011-08-03,24.31,25.97,24.31,25.5,39307,0
2011-08-04,25.22,25.52,23.49,23.5,127808,0
2011-08-05,24.4,24.4,22.23,22.76,41086,0
2011-08-08,22.85,23.53,20.65,21.49,58899,0
2011-08-09,22.27,23.08,20.13,22.35,63860,0
2011-08-10,21.57,22.22,20.34,20.54,49225,0
2011-08-11,20.59,21.26,20.24,20.64,58975,0
2011-08-12,21.32,21.32,20.19,20.54,74153,0
2011-08-15,20.69,20.7,20.4,20.56,53857,0
2011-08-16,20.75,20.95,20.5,20.61,44705,0
2011-08-17,20.64,21.01,20.6,20.95,14395,0
2011-08-18,21.25,21.25,20.58,20.66,53888,0
2011-08-19,20.61,21,20.49,20.56,40040,0
2011-08-22,21.38,21.38,20.05,20.37,34932,0
2011-08-23,21.35,21.48,20.25,21.44,38619,0
2011-08-24,21.15,21.85,20.8,20.97,26077,0
2011-08-25,20.76,21.27,20.76,20.84,27816,0
2011-08-26,20.35,20.94,20.35,20.84,12953,0
2011-08-29,20.8,22.41,20.8,22.21,48767,0
2011-08-30,21.98,22.78,21.46,22.61,24565,0
2011-08-31,22.76,23.47,22.28,23.41,70366,0
2011-09-01,23.32,23.97,23.04,23.19,57185,0
2011-09-02,23.13,23.13,21.28,21.61,83582,0
2011-09-06,20.88,21.07,20.3,20.84,70764,0
2011-09-07,21.33,21.66,20.24,20.4,82833,0
2011-09-08,20.31,20.49,20.23,20.38,57040,0
2011-09-09,20.35,20.71,20.25,20.55,58511,0
2011-09-12,20.26,20.65,20.15,20.6,22053,0
2011-09-13,20.66,20.97,20.35,20.9,19776,0
2011-09-14,21.08,22.13,20.61,21.71,20405,0
2011-09-15,22.01,22.27,21.55,22.24,24883,0
2011-09-16,21.75,22.58,21.75,22.56,58872,0
2011-09-19,22.35,22.35,21.76,21.8,23969,0
2011-09-20,21.94,22.07,21.57,21.6,24054,0
2011-09-21,21.57,21.8,20.06,20.19,56317,0
2011-09-22,20.2,20.37,18.66,19.49,56761,0
2011-09-23,19.35,19.82,18.86,19.27,129097,0
2011-09-26,19.2,19.72,19,19.46,39350,0
2011-09-27,19.9,19.9,19.36,19.58,40511,0
2011-09-28,19.5,19.68,19.35,19.38,37075,0
2011-09-29,19.83,20.17,19.64,20.17,29194,0
2011-09-30,19.8,20.05,19.7,19.8,59783,0
2011-10-03,19.58,20.28,18.22,18.34,36615,0
2011-10-04,18.13,20.18,18.13,19.84,42768,0
2011-10-05,20,20.19,19.11,19.42,33368,0
2011-10-06,19.44,19.85,19.07,19.63,37219,0
2011-10-07,19.72,19.72,18.6,18.91,21603,0
2011-10-10,19.3,19.89,18.76,19.68,62002,0
2011-10-11,21.76,21.76,19.44,20.05,23802,0
2011-10-12,20.86,21.02,20.15,20.45,47382,0
2011-10-13,20.21,20.44,19.49,20.01,30856,0
2011-10-14,20.9,20.9,20.14,20.55,20415,0
2011-10-17,20.12,20.6,20,20.08,20386,0
2011-10-18,20,20.69,20,20.48,30821,0
2011-10-19,20.47,20.68,19.52,19.62,17972,0
2011-10-20,19.67,19.86,19.21,19.63,28735,0
2011-10-21,19.97,19.97,19.37,19.37,28279,0
2011-10-24,19.4,19.56,19.36,19.52,20411,0
2011-10-25,19.4,19.4,18.37,18.46,19424,0
2011-10-26,18.75,19.14,18.14,19.05,73984,0
2011-10-27,20.74,21.52,19.41,21.3,129225,0
2011-10-28,21.69,21.69,19.51,20.87,42798,0
2011-10-31,20.57,21.46,20.5,21.05,74244,0
2011-11-01,20.24,21.06,19.14,19.31,54605,0
2011-11-02,19.3,20.16,19.3,20,49571,0
2011-11-03,20.2,21.36,19.82,21.17,24752,0
2011-11-04,20.88,21.66,20.42,21.47,30142,0
2011-11-07,21.46,21.46,20.79,21.22,13569,0
2011-11-08,21.61,22.49,21.2,22.44,21498,0
2011-11-09,21.78,22.14,20.58,20.86,32672,0
2011-11-10,21.47,21.88,20.74,21.68,26609,0
2011-11-11,21.86,21.86,21.36,21.79,21100,0
2011-11-14,21.71,21.8,21.1,21.24,20974,0
2011-11-15,21.24,22.39,21.22,22.27,18484,0
2011-11-16,21.68,22.07,20.88,21.23,14623,0
2011-11-17,21.29,21.86,21.04,21.19,15988,0
2011-11-18,21.45,21.57,21.29,21.49,10507,0
2011-11-21,21.47,21.47,20.87,20.89,11315,0
2011-11-22,20.96,21.37,20.77,21.25,16521,0
2011-11-23,21.09,21.09,20.81,20.88,17154,0
2011-11-25,20.73,20.92,19.72,19.8,6270,0
2011-11-28,20.17,20.64,20.1,20.61,22340,0
2011-11-29,20.6,21.14,20.57,20.88,9472,0
2011-11-30,21.9,22.73,21.64,22.72,56092,0
2011-12-01,22.61,22.71,21.74,21.81,19005,0
2011-12-02,22.22,22.22,21.71,21.83,7096,0
2011-12-05,22.09,22.72,22.09,22.72,16663,0
2011-12-06,22.74,22.95,22.37,22.48,18284,0
2011-12-07,22.1,22.93,21.93,22.9,18505,0
2011-12-08,22.5,22.5,21.6,21.63,13092,0
2011-12-09,21.51,22.69,21.47,22.65,20960,0
2011-12-12,22.47,23,22.23,22.8,13499,0
2011-12-13,22.98,23.43,22.75,23.35,32931,0
2011-12-14,23.07,25.22,23.07,24.45,32192,0
2011-12-15,24.72,25.26,24.42,24.92,38915,0
2011-12-16,24.87,25.19,24.29,24.93,102653,0
2011-12-19,25.03,25.28,24.59,24.79,31883,0
2011-12-20,25.38,25.98,24.82,25.98,37825,0
2011-12-21,25.85,26.23,25.54,26.08,70890,0
2011-12-22,26.3,26.64,25.89,26.21,43115,0
2011-12-23,26.27,26.42,25.66,26.24,26826,0
2011-12-27,26.26,27.2,26.18,27.01,31702,0
2011-12-28,27.11,28.35,26.63,26.71,57816,0
2011-12-29,26.55,26.91,26.33,26.81,14072,0
2011-12-30,26.85,26.85,25.66,25.82,23014,0
2012-01-03,26.42,26.42,25.42,25.5,36700,0
2012-01-04,25.3,25.87,25.23,25.59,18031,0
2012-01-05,25.52,25.88,24.87,25.83,16879,0
2012-01-06,25.69,25.8,24.94,25.06,17496,0
2012-01-09,25.3,25.53,24.62,24.65,21950,0
2012-01-10,24.65,25.14,24.52,25.03,38698,0
2012-01-11,24.77,26.95,24.77,26.92,18987,0
2012-01-12,26.93,27.12,26.37,27.06,12157,0
2012-01-13,26.68,27.1,26,26.09,16677,0
2012-01-17,26.48,26.48,24.37,26,50662,0
2012-01-18,25.97,27.32,25.86,27.16,23424,0
2012-01-19,27.28,27.87,27.28,27.77,12059,0
2012-01-20,27.35,27.65,27,27.5,23781,0
2012-01-23,27.65,28.69,27.65,28.69,34361,0
2012-01-24,28.56,28.9,28.4,28.76,50866,0
2012-01-25,26.55,28.74,26.55,28.25,32872,0
2012-01-26,28.35,28.99,28.06,28.97,16476,0
2012-01-27,29,29.21,28.57,28.79,29369,0
2012-01-30,28.68,28.87,28.33,28.46,29745,0
2012-01-31,28.77,29.16,28.77,28.93,22684,0
2012-02-01,28.9,29.49,28.86,29.43,75815,0
2012-02-02,29.35,29.49,29.08,29.25,24770,0
2012-02-03,29.28,29.78,28.12,28.95,49744,0
2012-02-06,28.92,29,28.51,28.61,12984,0
2012-02-07,28.39,28.54,27.93,27.95,25642,0
2012-02-08,28.19,28.19,27.26,27.63,31694,0
2012-02-09,27.34,27.77,26.26,26.52,45671,0
2012-02-10,26.42,26.45,25.22,25.26,29723,0
2012-02-13,25.49,25.7,24.78,25.31,50473,0
2012-02-14,25.43,26.01,24.89,25.88,59799,0
2012-02-15,26.12,26.5,25.65,25.75,24042,0
2012-02-16,25.68,26.63,25.68,26.63,16822,0
2012-02-17,26.61,27.75,26.39,27.75,24336,0
2012-02-21,27.71,28.24,27,27.28,14425,0
2012-02-22,27.44,27.44,26.86,26.86,5980,0
2012-02-23,26.98,27.72,26.38,27.72,9961,0
2012-02-24,27.76,27.76,26.86,27.32,29826,0
2012-02-27,27.18,27.37,26.67,26.77,7208,0
2012-02-28,26.9,26.9,26.34,26.39,5429,0
2012-02-29,26.33,26.55,25.44,25.62,23650,0
2012-03-01,25.54,26.23,25.16,25.28,24945,0
2012-03-02,25.29,25.5,23.32,23.43,28430,0
2012-03-05,23.49,23.64,22.79,22.86,34526,0
2012-03-06,22.79,22.95,22.5,22.5,25443,0
2012-03-07,22.55,23.09,22.47,23.02,15636,0
2012-03-08,22.96,23.37,22.82,23.25,15466,0
2012-03-09,23.11,24.23,23.11,24.06,22139,0
2012-03-12,24.32,25.83,24.12,25.39,13917,0
2012-03-13,25.65,26.13,25.02,26.08,22203,0
2012-03-14,25.93,26.24,25.67,25.91,10764,0
2012-03-15,26.02,26.19,25.85,26.14,13031,0
2012-03-16,26.2,27.1,26.11,26.51,61995,0
2012-03-19,26.21,26.82,25.95,26.5,17195,0
2012-03-20,26.47,26.68,25.9,26.1,11884,0
2012-03-21,26.56,26.62,26.04,26.32,5856,0
2012-03-22,26.12,26.12,25,25.11,19623,0
2012-03-23,25.13,26.5,25.13,26.45,10003,0
2012-03-26,26.63,27.63,26.07,27.53,13993,0
2012-03-27,27.62,27.8,27.05,27.32,9533,0
2012-03-28,27.27,27.27,26.84,27.12,6543,0
2012-03-29,26.94,27.17,26.88,27.04,6652,0
2012-03-30,27.31,27.31,26.25,26.34,10814,0
2012-04-02,26.7,26.85,24.95,25.88,54766,0
2012-04-03,25.71,26.37,25.31,26.08,20432,0
2012-04-04,25.67,25.75,25.33,25.56,9024,0
2012-04-05,25.17,25.17,24.75,24.83,1200,0
2012-04-09,24.14,24.49,23.6,24.49,28550,0
2012-04-10,24.43,24.43,22.85,22.97,42881,0
2012-04-11,23.49,23.65,22.9,23.37,19181,0
2012-04-12,23.3,25.4,23.19,24.67,13090,0
2012-04-13,24.45,24.45,22.9,23.5,22909,0
2012-04-16,23.55,24.36,23.26,24.04,12730,0
2012-04-17,24.2,25.23,24.2,24.98,8885,0
2012-04-18,24.76,25.06,24.04,24.12,5177,0
2012-04-19,24.03,24.15,23.46,23.49,13696,0
2012-04-20,24.42,24.73,23.54,23.73,19014,0
2012-04-23,23.31,23.59,22.68,22.68,15918,0
2012-04-24,22.81,23.26,22.81,23.25,14226,0
2012-04-25,23.6,24.02,23.2,23.35,11553,0
2012-04-26,23.24,23.4,23.04,23.22,5898,0
2012-04-27,23.1,23.85,23.1,23.85,7304,0
2012-04-30,23.85,23.85,23.09,23.29,12798,0
2012-05-01,23.38,23.54,22.58,22.65,15168,0
2012-05-02,22.86,23.24,22.67,23,25480,0
2012-05-03,22.86,23.21,22.68,22.72,12613,0
2012-05-04,22.75,22.83,22.26,22.37,24007,0
2012-05-07,22.42,23.3,22.42,22.9,17824,0
2012-05-08,22.63,23.05,22.4,22.84,11943,0
2012-05-09,22.59,23.72,22.58,23.33,10675,0
2012-05-10,23.61,23.62,23.07,23.19,6639,0
2012-05-11,23.07,23.07,22.43,22.53,11831,0
2012-05-14,22.38,23,22.17,22.91,35102,0
2012-05-15,22.93,24,22.93,23.94,10142,0
2012-05-16,24,25.69,23.68,25.52,26346,0
2012-05-17,25.49,25.64,24.95,24.96,13475,0
2012-05-18,24.89,25.67,23.2,24.11,38180,0
2012-05-21,24.19,24.33,23.24,23.88,17602,0
2012-05-22,23.88,24.43,22.28,22.5,18940,0
2012-05-23,22.75,23.03,22.33,22.63,26633,0
2012-05-24,22.78,22.8,21.84,22.59,15991,0
2012-05-25,22.7,22.9,21.98,22.43,16467,0
2012-05-29,22.84,23.05,22.33,22.73,21739,0
2012-05-30,22.39,22.98,22,22.33,10946,0
2012-05-31,22.31,22.44,21.78,21.79,34174,0
2012-06-01,21.48,22.34,21.11,21.42,18950,0
2012-06-04,21.66,22.73,21.59,21.95,24102,0
2012-06-05,21.75,23.26,21.65,22.44,46662,0
2012-06-06,22.46,23.19,22.02,22.5,36742,0
2012-06-07,22.93,22.96,22.53,22.63,15230,0
2012-06-08,22.51,23.5,22.51,23.26,6806,0
2012-06-11,23.63,23.86,22.01,22.05,30108,0
2012-06-12,22.24,22.59,21.55,22,41452,0
2012-06-13,22.01,23.28,22.01,22.33,29506,0
2012-06-14,22.49,24.18,22.49,24.04,29570,0
2012-06-15,23.94,25.16,23.75,25.05,43944,0
2012-06-18,24.88,25.75,24.88,25.31,29625,0
2012-06-19,25.31,25.55,24.55,25.07,45019,0
2012-06-20,25.13,25.46,24.78,25.12,13046,0
2012-06-21,25.21,25.24,24.92,24.98,16504,0
2012-06-22,24.76,25.75,24.74,25.63,58431,0
2012-06-25,25.49,25.9,25.21,25.81,32642,0
2012-06-26,25.4,26.45,25.34,26.25,40397,0
2012-06-27,26.25,26.48,25.67,26.12,35842,0
2012-06-28,25.78,26.14,25.66,25.96,4606,0
2012-06-29,26.5,27.35,25.83,26.9,46995,0
2012-07-02,27,28.39,26.5,28.16,37546,0
2012-07-03,28.11,29.34,28.11,29.09,20351,0
2012-07-05,28.9,28.98,28.43,28.94,5231,0
2012-07-06,28.7,29.13,28.02,28.18,42639,0
2012-07-09,28,28.8,28,28.4,34464,0
2012-07-10,28.55,28.7,28.1,28.4,26208,0
2012-07-11,28.35,28.98,28.04,28.86,33353,0
2012-07-12,28.72,28.95,28.08,28.72,47222,0
2012-07-13,28.75,28.94,28.24,28.56,39196,0
2012-07-16,28.41,28.7,27.61,27.67,20500,0
2012-07-17,28.3,28.3,27.35,27.81,49277,0
2012-07-18,27.79,28.06,27.48,27.73,17984,0
2012-07-19,27.91,27.91,27.04,27.26,11888,0
2012-07-20,26.98,27.67,26.73,27.54,61070,0
2012-07-23,27.1,27.75,26.61,26.61,14559,0
2012-07-24,26.78,26.78,25.15,25.23,11651,0
2012-07-25,25.54,25.75,25.22,25.36,11649,0
2012-07-26,25.8,25.99,25.47,25.86,8691,0
2012-07-27,25.88,27.3,25.88,27.27,25565,0
2012-07-30,26.95,26.95,25.83,26.07,12722,0
2012-07-31,26.1,26.54,24.61,24.68,11359,0
2012-08-01,25.14,25.14,23.22,23.24,27725,0
2012-08-02,23.18,23.3,22.29,22.35,30789,0
2012-08-03,23.22,25.47,23.13,25.06,17050,0
2012-08-06,25.15,25.39,24.16,24.47,14361,0
2012-08-07,24.77,25.05,24.15,24.61,18032,0
2012-08-08,24.59,25.48,24.59,25.18,12373,0
2012-08-09,25.22,25.72,25.11,25.22,6168,0
2012-08-10,25.3,25.61,24.96,25.39,6234,0
2012-08-13,25.48,25.74,25.03,25.33,12484,0
2012-08-14,25.55,25.86,24.78,25.1,41844,0
2012-08-15,25.2,26.67,24.99,26.35,30296,0
2012-08-16,26.37,27.02,25.81,26.96,39788,0
2012-08-17,26.88,27.8,26.68,27.79,9327,0
2012-08-20,27.81,29.13,27.71,29.07,25030,0
2012-08-21,29.04,29.04,27.79,27.8,21437,0
2012-08-22,27.92,28.32,25.38,28.03,20049,0
2012-08-23,28.05,28.05,27.02,27.58,12682,0
2012-08-24,27.63,28.66,27.6,28.54,39282,0
2012-08-27,28.52,29.55,28.14,28.75,34425,0
2012-08-28,28.82,29.1,28.38,28.9,22645,0
2012-08-29,29.03,29.39,28.696,29,17057,0
2012-08-30,28.45,28.91,28.45,28.61,20607,0
2012-08-31,28.92,29.16,28.45,28.61,79216,0
2012-09-04,28.44,29.14,28.44,28.75,25769,0
2012-09-05,28.98,28.98,27.75,27.81,32627,0
2012-09-06,28.27,29.35,28.15,29.33,15379,0
2012-09-07,29.45,29.45,28.93,29.32,55589,0
2012-09-10,29.39,29.39,28.84,29.02,18568,0
2012-09-11,29.07,29.53,29.07,29.43,11368,0
2012-09-12,29.6,29.6,29.19,29.47,17746,0
2012-09-13,29.43,29.88,29.28,29.5,18411,0
2012-09-14,29.7,29.71,29.03,29.52,33551,0
2012-09-17,29.26,29.53,28.86,29.39,12700,0
2012-09-18,29.3,29.81,29.12,29.5,38291,0
2012-09-19,29.67,30.05,27.2,29.89,24593,0
2012-09-20,29.62,30.05,29.1,29.68,28663,0
2012-09-21,30.1,30.1,28.49,29.29,131732,0
2012-09-24,29.25,30.2,28.84,30.16,27099,0
2012-09-25,30.3,31.08,30.06,30.21,20423,0
2012-09-26,30.23,30.8,29.9,29.95,50537,0
2012-09-27,29.96,30.795,29.85,30.53,14490,0
2012-09-28,30.34,30.97,29.82,29.86,44194,0
2012-10-01,30.15,30.37,29.9,30.09,26627,0
2012-10-02,30.37,30.58,29.83,30.17,38871,0
2012-10-03,30.31,30.31,29.17,29.52,76029,0
2012-10-04,29.74,30.01,29.2,29.96,26496,0
2012-10-05,30.18,31.09,29.72,30.75,39968,0
2012-10-08,30.46,30.9,30.19,30.68,34922,0
2012-10-09,30.63,30.958,29.87,29.97,31793,0
2012-10-10,30.02,31.42,30.02,31.3,27838,0
2012-10-11,31.65,31.65,30.39,30.61,24321,0
2012-10-12,30.33,30.63,29.93,30.08,28902,0
2012-10-15,30.23,30.23,29.49,29.58,12571,0
2012-10-16,29.91,30.61,29.54,30.6,31387,0
2012-10-17,30.75,31.225,30.75,31.1,12519,0
2012-10-18,30.97,31.01,29.07,29.16,34153,0
2012-10-19,29.02,29.05,26.93,27.46,50683,0
2012-10-22,27.32,28.15,27.32,27.79,20907,0
2012-10-23,27.49,27.75,26.62,27.63,16740,0
2012-10-24,27.85,29.19,27.85,28.47,12945,0
2012-10-25,28.81,28.87,28.33,28.53,6779,0
2012-10-26,28.6,29.15,28.51,28.77,19220,0
2012-10-31,28.53,28.85,28.51,28.585,30569,0
2012-11-01,28.76,29.23,28.45,28.75,19327,0
2012-11-02,28.97,29.15,27.52,27.55,20290,0
2012-11-05,28.05,28.56,27.61,27.64,11330,0
2012-11-06,27.87,30.2,27.83,29.77,72342,0
2012-11-07,29.17,29.91,29.17,29.69,22586,0
2012-11-08,29.65,29.78,29.06,29.31,18028,0
2012-11-09,29.75,30.4,29.21,29.9,13324,0
2012-11-12,29.86,30.4,29.75,29.76,13918,0
2012-11-13,29.67,30.06,29.332,29.91,12535,0
2012-11-14,29.91,29.91,28.96,29.01,27107,0
2012-11-15,29.15,29.5,28.28,28.34,8085,0
2012-11-16,27.72,28.87,27.58,28.66,23500,0
2012-11-19,28.89,29.65,28.89,29.2,13351,0
2012-11-20,29.04,29.5,29.04,29.41,20714,0
2012-11-21,29.2,30,28.71,29.29,6480,0
2012-11-23,29.13,29.54,29.01,29.36,16243,0
2012-11-26,29.34,30,29.04,30,11728,0
2012-11-27,29.43,30.16,29.43,30,53359,0
2012-11-28,29.88,30.75,29.78,30.5,7429,0
2012-11-29,30.99,31,30.12,30.71,32857,0
2012-11-30,30.86,30.99,30.62,30.98,27597,0
2012-12-03,31,31.3,30.81,31.08,24813,0
2012-12-04,31.19,31.19,30.77,31,15346,0
2012-12-05,31,31.16,30.77,30.92,13307,0
2012-12-06,30.87,31.182,30.01,30.06,16817,0
2012-12-07,30.27,30.9,29.63,30.43,66458,0
2012-12-10,30.59,30.84,29.95,30.78,10464,0
2012-12-11,31.02,31.99,30.5,31.95,61774,0
2012-12-12,31.69,32.59,31.61,31.92,27933,0
2012-12-13,32.06,32.25,31.54,31.54,5296,0
2012-12-14,31.45,31.93,31.45,31.89,12708,0
2012-12-17,31.734,31.99,31.52,31.71,16549,0
2012-12-18,31.88,32.79,31.49,32.65,31915,0
2012-12-19,32.75,32.75,31.37,31.81,32445,0
2012-12-20,31.51,31.94,31.3,31.59,26747,0
2012-12-21,31.38,31.69,30.93,31.27,144812,0
2012-12-24,31.3,31.7,30.46,31.25,19638,0
2012-12-26,31.27,31.27,29.51,29.98,12408,0
2012-12-27,30.11,30.32,28.37,29.43,16175,0
2012-12-28,29.5,30.2,29.18,29.81,9155,0
2012-12-31,29.94,30.5,29.82,30.4,15686,0
2013-01-02,31.15,32.209,30.45,31.58,35814,0
2013-01-03,31.75,32,31.19,31.84,44792,0
2013-01-04,32.06,32.06,31.52,31.72,29302,0
2013-01-07,31.6,31.68,29.15,29.65,20150,0
2013-01-08,29.5,31.12,29.2,30.57,28644,0
2013-01-09,30.77,31.18,30.35,30.95,11485,0
2013-01-10,30.99,30.99,30.06,30.46,31043,0
2013-01-11,30.6,31.1,30.285,30.89,25134,0
2013-01-14,30.7,30.99,30.096,30.36,9571,0
2013-01-15,30.23,30.55,30,30.25,5606,0
2013-01-16,30.25,30.8,29.91,30.03,13625,0
2013-01-17,30.26,30.49,30.25,30.48,5632,0
2013-01-18,30.57,30.91,30.37,30.81,8223,0
2013-01-22,30.76,30.99,30.36,30.98,12539,0
2013-01-23,31.13,31.45,30.9,31.45,14367,0
2013-01-24,31.49,31.69,29.18,31.69,47973,0
2013-01-25,31.61,31.61,30,30.57,9145,0
2013-01-28,30.5,31.2,30.09,31.18,13321,0
2013-01-29,31.23,31.23,30.44,30.82,11947,0
2013-01-30,30.42,30.71,29.81,29.99,5992,0
2013-01-31,29.99,30.82,29.99,30.01,20483,0
2013-02-01,30.59,30.74,30.39,30.73,12396,0
2013-02-04,30.36,30.68,30.12,30.36,9734,0
2013-02-05,30.54,30.54,29.14,30.4,10009,0
2013-02-06,30.11,30.6,30.11,30.57,3427,0
2013-02-07,30.55,32.69,30.09,32.43,26561,0
2013-02-08,31.65,32.04,31.22,31.68,16129,0
2013-02-11,31.57,31.82,31.36,31.52,16059,0
2013-02-12,31.58,31.85,31.218,31.6,4520,0
2013-02-13,31.74,31.75,31.4,31.75,10394,0
2013-02-14,31.61,32.08,31.381,31.47,5969,0
2013-02-15,31.49,31.98,31.45,31.75,16911,0
2013-02-19,31.85,32.15,31.84,31.96,7174,0
2013-02-20,32,32,31.24,31.33,16208,0
2013-02-21,31.3,32.24,31.3,31.8,13093,0
2013-02-22,32,32.14,31.67,32,11235,0
2013-02-25,32,32,31,31.05,16426,0
2013-02-26,31.15,31.97,31.15,31.55,4948,0
2013-02-27,31.61,31.85,30.64,31.06,20625,0
2013-02-28,30.86,31.27,30.4,30.52,30252,0
2013-03-01,30.05,31.13,30.05,30.82,10170,0
2013-03-04,30.11,30.7,29.61,29.72,14961,0
2013-03-05,30.03,30.345,29.8,29.81,22767,0
2013-03-06,30,31.1,29.802,30.75,23203,0
2013-03-07,30.66,30.84,30.23,30.67,6153,0
2013-03-08,30.79,32.97,30.76,32.18,23437,0
2013-03-11,32.14,33.75,32.14,33.26,26088,0
2013-03-12,33.28,33.35,32.32,32.65,18939,0
2013-03-13,32.77,33.45,32.67,33.36,6500,0
2013-03-14,33.4,33.662,33.13,33.63,9832,0
2013-03-15,33.71,33.9,31.47,31.76,69941,0
2013-03-18,31.61,31.75,31.1,31.17,8516,0
2013-03-19,31.19,31.96,30.94,31.82,7459,0
2013-03-20,32.5,32.77,31.83,32.5,56101,0
2013-03-21,32.4,32.69,31.785,32.33,18357,0
2013-03-22,33.17,33.17,32.42,32.62,17075,0
2013-03-25,32.83,33.269,32.61,33.19,26831,0
2013-03-26,33.5,33.5,33,33.23,26865,0
2013-03-27,33.06,33.49,33.06,33.26,2656,0
2013-03-28,33.38,33.62,32.88,33.02,33760,0
2013-04-01,33.14,33.65,32.13,32.23,16667,0
2013-04-02,32.69,33.36,32.27,32.66,33394,0
2013-04-03,32.64,33.272,31.95,32.11,16402,0
2013-04-04,31.61,32.96,31.61,32.83,25614,0
2013-04-05,32.2,33.93,32,33.61,31870,0
2013-04-08,33.04,33.65,33.01,33.44,9035,0
2013-04-09,33.61,33.61,32.84,33.05,14150,0
2013-04-10,33.28,35,33.28,34.82,23141,0
2013-04-11,34.88,34.99,34.04,34.8,24746,0
2013-04-12,34.72,34.91,33.985,34.63,39966,0
2013-04-15,34.48,34.48,32.84,32.94,26047,0
2013-04-16,33.46,33.86,32.975,33.78,40822,0
2013-04-17,34.33,34.33,32.84,32.85,27251,0
2013-04-18,33.06,33.36,32.68,33.12,25854,0
2013-04-19,33.04,33.6,33.04,33.26,19041,0
2013-04-22,33.49,33.69,32.8,33.44,41182,0
2013-04-23,33.41,33.75,33.29,33.53,11822,0
2013-04-24,33.85,34.09,33.59,33.74,15309,0
2013-04-25,34.02,34.02,33.33,33.5,3313,0
2013-04-26,33.48,33.482,32.64,32.79,26587,0
2013-04-29,33.07,33.36,32.7,32.9,10172,0
2013-04-30,32.96,32.96,32.13,32.59,11750,0
2013-05-01,32.55,32.55,30.85,30.86,23730,0
2013-05-02,31.1,31.95,30.99,31.57,38426,0
2013-05-03,31.99,33.32,31.96,33.14,14188,0
2013-05-06,33.04,34,32.6,33.57,25079,0
2013-05-07,33.74,33.74,32.96,33.68,12497,0
2013-05-08,33.2,33.75,33.05,33.67,37663,0
2013-05-09,33.51,34.48,33.18,33.98,37351,0
2013-05-10,34.14,34.74,33.85,34.31,12239,0
2013-05-13,34.35,34.61,34.13,34.29,6047,0
2013-05-14,34.24,34.71,34.09,34.67,19719,0
2013-05-15,34.5,35.29,34,35.17,18303,0
2013-05-16,35.01,35.7,35.01,35.34,9877,0
2013-05-17,35.63,36.05,35.61,35.8,14727,0
2013-05-20,35.65,35.9,35.41,35.56,8552,0
2013-05-21,35.67,35.769,34.81,35.5,12479,0
2013-05-22,35.62,36.06,33.8,34.14,15038,0
2013-05-23,33.9,34.46,33.322,33.57,12261,0
2013-05-24,33.48,33.5,32.55,32.62,10810,0
2013-05-28,32.96,34.78,32.96,33.78,27598,0
2013-05-29,33.59,34.086,32.17,32.75,17693,0
2013-05-30,32.79,33.25,32.35,32.61,32123,0
2013-05-31,32.49,32.49,31.79,31.95,32779,0
2013-06-03,32.1,35.28,32.1,34.93,48456,0
2013-06-04,34.82,34.83,32.78,33.19,18507,0
2013-06-05,33.25,33.25,31.92,32.11,4807,0
2013-06-06,32.12,32.52,31.2,32.06,16905,0
2013-06-07,32.4,32.47,31.86,32.09,10608,0
2013-06-10,32.14,32.63,31.48,32.39,10054,0
2013-06-11,32.06,32.28,31.78,31.8,6441,0
2013-06-12,32.2,32.28,31.5,31.5,11545,0
2013-06-13,31.55,32.5,31.52,32.45,10312,0
2013-06-14,32.3,32.3,31.46,31.58,3621,0
2013-06-17,31.9,31.92,31.52,31.67,3845,0
2013-06-18,31.83,32.5,31.7,32.4,6051,0
2013-06-19,32.48,32.48,31.85,32.18,5988,0
2013-06-20,31.61,32.3,30.44,30.52,28364,0
2013-06-21,30.76,31.44,29.35,31,44012,0
2013-06-24,30.6,31.33,30.52,30.63,10191,0
2013-06-25,31.07,31.07,30.36,30.77,8789,0
2013-06-26,31.08,31.08,29.7,29.81,6721,0
2013-06-27,30,31.21,29.57,30.51,30435,0
2013-06-28,30.33,30.8,30.23,30.68,58855,0
2013-07-01,31.07,32.56,31.07,32.5,12781,0
2013-07-02,31.97,33.47,31.94,32.48,13771,0
2013-07-03,32.18,32.78,32.03,32.78,6356,0
2013-07-05,33.36,33.56,32.25,32.78,24898,0
2013-07-08,32.8,33.76,32.8,33.76,12725,0
2013-07-09,33.74,34.39,33.111,34.29,21248,0
2013-07-10,34.3,35.48,34,35.32,9645,0
2013-07-11,35.91,36.19,35.35,35.9,15748,0
2013-07-12,35.74,36,35.315,35.84,12235,0
2013-07-15,35.9,36.1,35.57,35.98,43935,0
2013-07-16,35.91,36.04,35.55,35.76,25286,0
2013-07-17,35.91,36,35.77,35.95,10359,0
2013-07-18,36,36.1,35.87,36.07,9813,0
2013-07-19,35.99,36.09,35.41,35.92,17461,0
2013-07-22,35.74,35.95,35.61,35.77,13457,0
2013-07-23,35.95,35.95,35.36,35.63,8185,0
2013-07-24,35.9,36.33,34.53,35.61,28888,0
2013-07-25,35.43,36,34.24,35.71,19524,0
2013-07-26,35.27,35.48,34.9,35.2,10940,0
2013-07-29,35.04,35.12,34.77,34.89,5767,0
2013-07-30,35.12,35.12,34.5,34.65,5561,0
2013-07-31,34.89,35.49,34.6,35.15,5139,0
2013-08-01,35.5,35.65,34.76,35.65,14269,0
2013-08-02,35.2,35.2,34.171,34.7,15832,0
2013-08-05,34.63,34.63,33.62,34.35,27338,0
2013-08-06,33.97,34.67,33.4,33.4,17428,0
2013-08-07,33.35,33.35,32.65,32.98,8399,0
2013-08-08,33.38,33.46,32.43,33.24,18173,0
2013-08-09,33.06,33.18,32.74,33.14,4630,0
2013-08-12,32.77,33.63,32.77,33.13,6660,0
2013-08-13,33.43,33.46,32.48,32.92,19558,0
2013-08-14,32.92,33.6,32.39,32.84,30214,0
2013-08-15,32.39,32.39,31.02,31.04,10261,0
2013-08-16,30.89,31.38,30.53,31.01,45663,0
2013-08-19,31.09,31.61,30.63,30.71,6804,0
2013-08-20,30.79,31.54,30.51,31.03,5819,0
2013-08-21,30.79,30.93,30.06,30.41,6518,0
2013-08-22,30.63,32.06,30.63,31.71,9276,0
2013-08-23,31.73,32.41,31.32,31.88,7380,0
2013-08-26,31.92,32.049,31.29,31.75,12557,0
2013-08-27,31.16,31.94,29.9,29.95,13197,0
2013-08-28,30.05,30.84,29.56,29.56,10311,0
2013-08-29,29.56,30.38,29.04,30.22,18570,0
2013-08-30,30.19,30.71,29.24,29.47,19650,0
2013-09-03,30.02,30.25,29.26,29.55,12596,0
2013-09-04,29.51,29.73,28.28,28.32,18501,0
2013-09-05,28.44,28.75,27.56,27.8,14214,0
2013-09-06,27.93,29.05,27.46,29.05,14212,0
2013-09-09,29.23,29.71,28.86,28.95,15122,0
2013-09-10,29.21,29.79,29.21,29.54,17974,0
2013-09-11,29.55,30.03,29.5,29.81,17621,0
2013-09-12,29.8,30.04,29.8,29.87,8998,0
2013-09-13,29.97,30.37,29.21,29.79,24661,0
2013-09-16,30.21,30.53,29.34,29.58,32674,0
2013-09-17,29.61,30,29.5,29.89,23766,0
2013-09-18,29.81,31.27,29.48,30.8,32034,0
2013-09-19,31,31.16,29.87,30.32,21645,0
2013-09-20,30.38,31.35,30.23,30.7,132545,0
2013-09-23,30.86,30.86,29.99,30.35,23359,0
2013-09-24,30.25,30.25,29.77,29.94,36600,0
2013-09-25,29.9,30.59,29.85,30.18,17300,0
2013-09-26,30.38,30.5,29.98,30.13,6570,0
2013-09-27,29.9,30.04,29.61,30,22300,0
2013-09-30,29.55,30.11,29.55,30.09,23700,0
2013-10-01,30.08,30.11,29.38,29.71,16700,0
2013-10-02,29.64,29.85,29,29.21,48500,0
2013-10-03,29.32,29.59,28.86,29.28,33900,0
2013-10-04,29.33,30.28,29.33,29.88,23000,0
2013-10-07,29.49,30.09,28.93,29.93,39900,0
2013-10-08,29.84,30.25,28.65,28.93,54300,0
2013-10-09,29,29.16,28.01,28.13,41800,0
2013-10-10,28.75,29.94,28.45,29.38,44400,0
2013-10-11,29.33,30.28,29.06,30.23,36200,0
2013-10-14,29.93,30.57,29.56,30.41,52100,0
2013-10-15,30.15,30.48,29.76,29.93,43200,0
2013-10-16,30.12,30.63,29.95,29.99,48300,0
2013-10-17,29.83,30.3,29.73,30.26,29243,0
2013-10-18,30.52,30.65,30.18,30.4,24700,0
2013-10-21,30.4,30.4,30.11,30.28,10900,0
2013-10-22,30.11,30.37,29.94,30.07,35200,0
2013-10-23,30.19,30.29,29.6,29.73,14700,0
2013-10-24,30.03,30.27,29.79,30.15,11900,0
2013-10-25,30.21,30.37,29.82,30.11,64100,0
2013-10-28,30.08,30.28,29.72,29.94,37300,0
2013-10-29,29.98,30.14,29.92,30,17800,0
2013-10-30,30.1,30.1,29.67,29.78,15200,0
2013-10-31,29.71,29.86,29.25,29.32,28600,0
2013-11-01,29.25,29.75,29.22,29.4,30900,0
2013-11-04,29.4,29.99,29.25,29.51,24600,0
2013-11-05,29.26,29.97,29.01,29.49,17100,0
2013-11-06,29.75,29.93,29.32,29.48,17800,0
2013-11-07,29.6,29.81,29.04,29.61,82200,0
2013-11-08,29.61,30.15,29.45,29.75,43513,0
2013-11-11,29.61,29.76,29.42,29.56,3800,0
2013-11-12,29.4,29.4,28.83,29.16,10300,0
2013-11-13,28.98,29.48,28.88,29.34,7000,0
2013-11-14,29.26,29.43,28.85,29.33,16100,0
2013-11-15,29.27,29.56,29.05,29.51,14400,0
2013-11-18,29.57,29.98,29.4,29.84,16100,0
2013-11-19,29.77,30.14,29.77,29.88,10200,0
2013-11-20,29.96,30.15,29.45,29.51,18400,0
2013-11-21,29.74,30.14,29.74,29.98,20544,0
2013-11-22,29.97,30.28,29.56,29.99,13600,0
2013-11-25,29.99,30.15,29.61,29.79,14446,0
2013-11-26,30.03,30.08,29.58,29.61,17300,0
2013-11-27,29.6,30.3,29.6,30.29,16600,0
2013-11-29,30.48,31.46,29.52,31.33,5556,0
2013-12-02,31.22,31.84,30.55,31.63,24165,0
2013-12-03,31.49,32.29,31.02,32.16,15400,0
2013-12-04,31.95,33.2,31.95,32.96,15300,0
2013-12-05,32.89,34.35,32.49,33.17,51900,0
2013-12-06,33.54,34.32,33.54,33.67,11779,0
2013-12-09,33.59,33.64,32.71,32.86,16800,0
2013-12-10,32.49,32.89,32,32.05,22457,0
2013-12-11,32,32,30.67,30.75,21075,0
2013-12-12,30.69,32.14,30.65,30.71,14200,0
2013-12-13,30.7,31,30.28,30.47,21400,0
2013-12-16,31.28,31.54,29.98,30.04,31200,0
2013-12-17,30.6,31.47,30.1,30.17,35700,0
2013-12-18,30.13,30.66,29.77,30.22,22600,0
2013-12-19,30.1,30.68,30.05,30.47,23999,0
2013-12-20,30.45,31.48,30.41,31.25,100977,0
2013-12-23,31.32,32.2,30.99,31.5,33944,0
2013-12-24,31.89,32.45,31.81,31.81,13918,0
2013-12-26,32.07,32.11,31.41,31.6,8500,0
2013-12-27,31.78,32.01,31.16,31.93,26600,0
2013-12-30,31.81,32.49,31.75,32.3,12400,0
2013-12-31,32.36,32.36,31.52,31.89,20600,0
2014-01-02,31.63,31.92,31.05,31.38,24503,0
2014-01-03,31.43,31.43,31.12,31.18,15103,0
2014-01-06,31.26,31.54,30.95,31.02,9784,0
2014-01-07,31.11,31.15,30.25,30.47,11200,0
2014-01-08,30.5,30.5,29.55,30.11,42315,0
2014-01-09,30.15,30.15,29.26,29.73,19163,0
2014-01-10,29.81,30.02,29.65,29.85,10245,0
2014-01-13,29.67,29.7,29.35,29.44,14124,0
2014-01-14,29.41,30.18,29.41,29.95,18380,0
2014-01-15,29.93,30.58,29.93,30.13,15900,0
2014-01-16,30.05,30.37,29.73,29.77,8000,0
2014-01-17,29.81,30.05,29.7,29.71,13900,0
2014-01-21,30.03,30.03,29.6,29.94,13413,0
2014-01-22,29.94,30,29.71,29.99,8400,0
2014-01-23,29.93,30.22,29.9,30.04,14600,0
2014-01-24,29.56,29.92,29.4,29.51,11500,0
2014-01-27,29.74,29.9,29.19,29.21,15900,0
2014-01-28,29.05,29.36,28.85,29.36,23700,0
2014-01-29,29.4,29.56,28.96,29.17,23643,0
2014-01-30,29.05,30.4,29.05,30.01,20500,0
2014-01-31,29.59,30.16,28.89,29.07,43300,0
2014-02-03,29.08,29.41,28.595,29.05,38998,0
2014-02-04,29.12,29.44,28.79,29.01,18462,0
2014-02-05,28.92,29.5,28.68,29.12,22973,0
2014-02-06,29.23,29.38,29,29.02,19008,0
2014-02-07,29.1,29.84,28.8,29.1,32315,0
2014-02-10,28.99,30.62,28.65,29.63,36474,0
2014-02-11,29.55,30.39,28.66,29.43,44999,0
2014-02-12,29.37,30,28.75,29.5,20315,0
2014-02-13,29.34,30.08,29.25,29.99,10631,0
2014-02-14,30.17,30.17,29.17,29.91,21348,0
2014-02-18,29.91,30.33,29.68,30.16,8563,0
2014-02-19,30.07,30.4,29.86,30.12,12330,0
2014-02-20,30.3,30.478,30.16,30.39,8872,0
2014-02-21,30.46,30.65,30,30.29,21640,0
2014-02-24,30.19,30.49,29.9,30.16,14023,0
2014-02-25,30.08,30.45,29.85,29.98,10534,0
2014-02-26,30,30.19,29.32,29.68,16516,0
2014-02-27,29.61,29.83,29.12,29.19,31350,0
2014-02-28,29.3,30.55,29.2,30.28,31065,0
2014-03-03,30.16,30.36,29.84,29.85,11478,0
2014-03-04,30.26,30.65,29.65,30.52,48477,0
2014-03-05,30.54,30.54,29.98,30.39,9912,0
2014-03-06,30.45,30.57,29.74,30.55,17620,0
2014-03-07,30.64,30.79,30.58,30.65,6384,0
2014-03-10,30.71,31.6,30.41,31.6,19046,0
2014-03-11,31.5,31.899,30.82,31.2,21466,0
2014-03-12,31.81,31.88,30.94,31.86,24920,0
2014-03-13,31.88,31.88,31.112,31.4,21545,0
2014-03-14,31.38,31.465,31.14,31.29,6100,0
2014-03-17,31.14,31.47,30.81,31.26,17989,0
2014-03-18,31.17,31.69,30.96,31.63,12286,0
2014-03-19,31.61,31.8,30.57,30.6,8332,0
2014-03-20,30.67,31.04,30.3,30.74,12724,0
2014-03-21,30.75,31.57,30.48,30.97,67208,0
2014-03-24,31.05,31.15,30.37,30.86,14744,0
2014-03-25,31.06,31.06,30.36,30.76,19479,0
2014-03-26,31.01,31.01,30.03,30.06,21700,0
2014-03-27,30.18,30.38,29.41,29.87,19327,0
2014-03-28,29.88,30.5,29.88,30.25,13749,0
2014-03-31,30.509,31.91,30.425,31.48,21058,0
2014-04-01,31.795,32.08,31.095,31.86,18872,0
2014-04-02,31.83,31.83,31.35,31.57,7891,0
2014-04-03,31.64,31.65,31.19,31.65,5968,0
2014-04-04,31.65,31.65,29.56,30.63,30066,0
2014-04-07,30.73,31.8,30.51,30.7,52321,0
2014-04-08,30.83,32.013,30.77,30.87,34961,0
2014-04-09,31.25,31.25,30.5,30.74,15704,0
2014-04-10,30.59,30.85,29.2,29.37,20848,0
2014-04-11,29.05,29.74,29.03,29.31,19436,0
2014-04-14,29.65,29.65,29.1,29.36,22280,0
2014-04-15,29.53,29.7,28.52,28.69,21315,0
2014-04-16,28.65,28.96,28.22,28.45,22829,0
2014-04-17,28.44,30.1,28.4,29.71,20315,0
2014-04-21,29.94,29.94,29.23,29.39,11872,0
2014-04-22,29.51,29.779,29.35,29.46,12960,0
2014-04-23,29.53,29.53,29.11,29.11,11674,0
2014-04-24,29.16,29.68,29.01,29.04,9566,0
2014-04-25,29.02,29.28,28.51,28.73,19133,0
2014-04-28,28.88,29.169,28.25,28.53,12939,0
2014-04-29,28.93,29.34,28.56,28.74,19967,0
2014-04-30,28.87,28.87,28.36,28.4,22670,0
2014-05-01,28.76,29.48,28.39,28.65,41250,0
2014-05-02,28.76,29.05,28.38,28.6,18130,0
2014-05-05,28.37,29.2,28.37,28.43,23208,0
2014-05-06,28.28,28.8,28.28,28.33,30119,0
2014-05-07,28.41,28.77,28.4,28.57,15554,0
2014-05-08,28.38,28.77,28.3,28.34,16970,0
2014-05-09,28.68,29.06,28.3,28.79,15903,0
2014-05-12,28.48,29.23,28.4,29.04,15747,0
2014-05-13,29.25,29.63,29.11,29.47,30551,0
2014-05-14,29.41,29.42,28.3,28.31,20150,0
2014-05-15,28.51,28.51,27.93,27.93,29481,0
2014-05-16,27.88,28.449,27.88,28.34,15985,0
2014-05-19,28.3,28.65,28.24,28.47,19557,0
2014-05-20,28.05,28.6,27.55,28.5,44685,0
2014-05-21,28.52,28.7,28.07,28.51,17211,0
2014-05-22,28.74,29.25,28.74,28.85,17768,0
2014-05-23,28.91,30.54,28.91,30.4,21404,0
2014-05-27,30.24,30.59,29.81,30.27,22149,0
2014-05-28,30.37,30.37,29.92,30,21985,0
2014-05-29,29.9,30.39,29.61,30.39,16379,0
2014-05-30,30.39,30.869,30.21,30.52,28544,0
2014-06-02,30.31,30.59,29.4,29.61,16003,0
2014-06-03,29.56,30.58,29.56,30.33,37120,0
2014-06-04,30.09,31.137,29.85,30.97,24743,0
2014-06-05,31.05,31.98,30.58,31.98,22893,0
2014-06-06,32.04,32.25,31.81,32.21,15983,0
2014-06-09,32,32.55,31.37,32.53,31386,0
2014-06-10,32.52,32.65,32.25,32.4,13600,0
2014-06-11,32.14,32.14,30.82,31.1,10907,0
2014-06-12,30.86,31,30.01,30.26,18183,0
2014-06-13,30.24,30.67,29.92,30.48,12638,0
2014-06-16,30.9,30.9,29.66,29.96,15050,0
2014-06-17,30.46,31.02,29.78,31,23425,0
2014-06-18,30.87,31.22,30.348,31.21,10076,0
2014-06-19,31.15,31.27,30.81,31.06,8192,0
2014-06-20,31.03,31.03,30.22,30.4,46825,0
2014-06-23,30.38,30.38,29.81,29.89,12286,0
2014-06-24,29.81,30.15,29.73,29.85,19226,0
2014-06-25,29.75,30.16,29.68,30,31081,0
2014-06-26,30.79,30.87,30.04,30.31,23001,0
2014-06-27,30.06,30.55,29.81,30.47,57523,0
2014-06-30,30.31,30.78,29.869,30.6,15106,0
2014-07-01,30.52,31.8,30.24,31.32,27807,0
2014-07-02,31.42,31.75,31.05,31.33,12300,0
2014-07-03,31.21,31.51,30.71,31.26,8902,0
2014-07-07,30.93,31.3,30.6,30.98,32096,0
2014-07-08,30.37,30.94,29.84,30.07,35731,0
2014-07-09,30.2,31.056,30.12,30.88,17911,0
2014-07-10,30.39,31.15,30.39,30.77,8557,0
2014-07-11,30.67,30.95,30.34,30.36,5407,0
2014-07-14,30.69,30.95,30.45,30.7,9289,0
2014-07-15,30.5,30.85,30.12,30.2,12798,0
2014-07-16,30.46,30.46,30.12,30.13,20393,0
2014-07-17,30.06,30.24,29.34,29.45,17370,0
2014-07-18,29.58,30.78,29.4,30.11,32322,0
2014-07-21,29.8,30.29,29.8,29.92,8885,0
2014-07-22,30.29,30.85,29.8,30.74,9614,0
2014-07-23,30.37,30.66,30.11,30.31,14434,0
2014-07-24,30.16,30.39,29.495,29.68,12339,0
2014-07-25,29.4,29.62,29.16,29.44,16353,0
2014-07-28,29.55,29.71,29.31,29.49,13040,0
2014-07-29,29.47,29.8,29.42,29.42,12994,0
2014-07-30,29.56,29.75,29.02,29.32,7293,0
2014-07-31,29.41,29.59,28.62,28.62,24045,0
2014-08-01,28.91,29.18,28.46,28.64,14937,0
2014-08-04,28.75,28.95,28.3,28.56,13999,0
2014-08-05,28.54,28.63,28.08,28.48,22739,0
2014-08-06,28.4,30.48,28.4,30,45302,0
2014-08-07,30.22,30.82,29.28,29.72,26641,0
2014-08-08,29.66,29.76,28.61,29.53,13382,0
2014-08-11,29.7,30.06,29.6,29.93,16587,0
2014-08-12,29.67,30.468,29.601,29.68,8434,0
2014-08-13,29.44,30.1,29.21,30.08,13286,0
2014-08-14,29.76,30.04,29.76,30.04,2929,0
2014-08-15,30.33,30.33,29.76,29.9,18592,0
2014-08-18,30.23,30.36,29.72,30.17,10787,0
2014-08-19,30.1,30.48,30.1,30.47,6322,0
2014-08-20,30.44,30.49,30.02,30.23,8788,0
2014-08-21,30.15,30.32,30.093,30.29,8626,0
2014-08-22,30.2,30.31,30.1,30.28,5860,0
2014-08-25,30.26,30.49,29.88,30.04,12309,0
2014-08-26,29.97,30.53,29.97,30.46,19572,0
2014-08-27,30.28,30.52,30.28,30.46,4253,0
2014-08-28,30.17,30.18,30,30.03,8782,0
2014-08-29,30.03,30.21,30,30.17,7748,0
2014-09-02,30.13,30.92,30.13,30.67,14387,0
2014-09-03,30.55,30.96,30.35,30.52,16975,0
2014-09-04,30.848,30.848,30.37,30.49,11741,0
2014-09-05,30.47,30.7,30.14,30.24,7282,0
2014-09-08,30.37,30.68,30.05,30.11,12157,0
2014-09-09,30.05,30.23,29.9,29.91,12462,0
2014-09-10,29.9,30.17,29.9,30.17,4361,0
2014-09-11,30.01,30.24,29.9,30.18,15591,0
2014-09-12,30.13,30.24,29.9,29.9,10254,0
2014-09-15,29.92,30.07,29.85,29.92,10564,0
2014-09-16,29.86,30.07,29.85,29.95,7924,0
2014-09-17,29.86,30.02,29.85,29.87,13240,0
2014-09-18,30.03,30.13,29.9,29.97,32328,0
2014-09-19,29.85,30.06,29.8,29.81,28564,0
2014-09-22,29.75,29.84,29.67,29.67,10429,0
2014-09-23,29.65,29.8,29.6,29.7,16233,0
2014-09-24,29.9,29.99,28.98,29.85,35673,0
2014-09-25,29.66,29.671,28.79,28.96,14751,0
2014-09-26,28.98,29.3,28.94,29.12,7907,0
2014-09-29,28.65,29.13,28.65,28.93,14846,0
2014-09-30,29.1,29.82,28.6,28.6,34994,0
2014-10-01,28.63,29.59,28.14,28.9,27677,0
2014-10-02,29.99,29.99,29.03,29.36,8994,0
2014-10-03,28.87,29,28.6,28.61,27448,0
2014-10-06,28.61,28.8,28.14,28.15,14967,0
2014-10-07,28.05,28.335,28.05,28.09,44506,0
2014-10-08,28.1,28.38,27.99,28.32,23356,0
2014-10-09,28.37,28.65,28.07,28.13,21524,0
2014-10-10,27.95,28.93,27.95,28.14,25722,0
2014-10-13,28.14,28.69,28.12,28.12,20474,0
2014-10-14,28.29,29.63,28.29,28.95,19239,0
2014-10-15,28.5,29.14,28.5,28.84,19989,0
2014-10-16,28.67,29,28.28,28.98,19054,0
2014-10-17,29.01,29.1,28.16,28.38,27295,0
2014-10-20,28.36,28.835,28.15,28.8,24783,0
2014-10-21,28.8,28.89,28.2,28.75,18814,0
2014-10-22,28.57,28.66,28.05,28.15,18877,0
2014-10-23,28.34,28.57,28.06,28.32,16084,0
2014-10-24,28.09,28.37,27.33,27.39,19963,0
2014-10-27,27.36,27.36,25.8,26.19,33288,0
2014-10-28,26.22,27.47,26.22,27.31,25055,0
2014-10-29,27.39,27.39,26.4,26.57,21748,0
2014-10-30,26.49,26.95,26.39,26.63,24605,0
2014-10-31,27.09,27.75,26.88,26.88,36421,0
2014-11-03,26.9,27.21,26.46,26.85,26292,0
2014-11-04,26.85,27.2,26.8,27.07,20628,0
2014-11-05,27.16,27.408,26.75,26.83,18129,0
2014-11-06,26.95,27.15,26.84,27.11,17088,0
2014-11-07,26.86,26.93,26.54,26.81,14393,0
2014-11-10,26.59,27.11,26.57,27.1,22207,0
2014-11-11,27.1,27.38,26.96,27.11,12365,0
2014-11-12,26.77,27.27,26.59,27.02,24391,0
2014-11-13,27.22,27.25,26.76,27.13,16755,0
2014-11-14,27.06,27.325,26.7,26.74,16837,0
2014-11-17,26.81,26.97,26.37,26.65,18424,0
2014-11-18,26.64,26.81,26.49,26.6,8292,0
2014-11-19,26.6,26.72,26.3,26.52,10625,0
2014-11-20,26.42,26.79,26.42,26.66,9422,0
2014-11-21,26.93,27.34,26.79,26.79,16423,0
2014-11-24,27,27,26.43,26.52,14408,0
2014-11-25,26.85,27.01,26.32,26.87,29557,0
2014-11-26,26.97,27.5,26.84,27.5,17176,0
2014-11-28,27.67,27.89,26.61,27.05,6972,0
2014-12-01,27.04,27.22,26.35,26.37,13946,0
2014-12-02,26.53,26.77,26.3,26.61,11763,0
2014-12-03,26.71,26.71,26.28,26.33,12629,0
2014-12-04,26.33,26.33,25.55,25.76,24368,0
2014-12-05,25.79,26.53,25.72,26.34,20499,0
2014-12-08,26.42,26.42,25.86,26.01,11810,0
2014-12-09,26,27.29,26,27.29,21297,0
2014-12-10,26.98,26.98,26,26.04,19266,0
2014-12-11,26.05,26.32,25.99,26,26317,0
2014-12-12,26,26.22,25.8,25.93,24929,0
2014-12-15,25.95,26,25.42,25.42,12842,0
2014-12-16,25.52,26.18,25.27,25.41,15250,0
2014-12-17,25.36,26.24,25.06,26.07,19547,0
2014-12-18,26.44,26.5,25.89,26.07,23034,0
2014-12-19,25.58,27.51,25.58,26.75,123461,0
2014-12-22,26.65,27.07,26.43,26.57,24540,0
2014-12-23,26.56,27.47,25.68,27.33,13174,0
2014-12-24,27.22,27.49,27.22,27.33,2832,0
2014-12-26,27.4,28.12,27.273,27.99,8365,0
2014-12-29,28.08,28.1,27.69,27.69,6552,0
2014-12-30,27.825,27.935,27.57,27.63,5810,0
2014-12-31,27.91,27.97,26.75,27.03,15708,0
2015-01-02,27.18,27.18,26.77,27,5767,0
2015-01-05,26.5,26.84,25.86,25.88,15247,0
2015-01-06,25.76,25.76,25.25,25.46,12488,0
2015-01-07,25.69,26.7,25.4,26.28,21072,0
2015-01-08,26.45,26.85,25.77,26.58,40673,0
2015-01-09,26.654,26.746,26.26,26.39,11812,0
2015-01-12,26.6,27.39,26.26,27.04,30108,0
2015-01-13,27.03,27.51,26.3,26.73,35107,0
2015-01-14,26.91,26.95,26.452,26.73,12693,0
2015-01-15,26.96,27.205,26.25,26.79,25048,0
2015-01-16,26.68,26.95,26.04,26.5,11251,0
2015-01-20,26.66,26.75,26.15,26.41,18633,0
2015-01-21,26.45,26.81,26.11,26.4,16685,0
2015-01-22,26.44,27.18,26.27,27.16,64000,0
2015-01-23,27.15,27.23,26.61,27.12,18753,0
2015-01-26,27,27.03,26.395,26.85,21528,0
2015-01-27,26.47,27.03,26.15,26.2,26772,0
2015-01-28,26.35,26.35,25.54,25.91,16060,0
2015-01-29,25.55,26.22,25.55,26.15,9562,0
2015-01-30,25.83,26.43,25.79,25.88,26535,0
2015-02-02,25.88,25.88,25.32,25.53,16230,0
2015-02-03,25.52,25.93,25.48,25.64,18329,0
2015-02-04,25.69,26,25.48,25.63,31695,0
2015-02-05,25.671,26.75,25.671,26.65,19452,0
2015-02-06,26.71,27.45,26.54,27.45,24694,0
2015-02-09,27.23,27.4,26.98,27.24,13835,0
2015-02-10,27.22,27.22,26.51,26.65,16947,0
2015-02-11,26.5,27,26.26,26.78,19552,0
2015-02-12,26.85,27.03,26.05,26.37,27172,0
2015-02-13,26.37,26.72,26.04,26.58,9398,0
2015-02-17,26.65,26.95,26.65,26.86,13891,0
2015-02-18,26.8,26.92,26.49,26.86,26999,0
2015-02-19,26.7,27.28,26.7,27.12,11504,0
2015-02-20,27.2,27.5,26.85,27.25,15873,0
2015-02-23,27,27.22,26.61,27.05,13879,0
2015-02-24,27.05,27.49,27.05,27.33,11543,0
2015-02-25,27.16,27.4,27.16,27.31,2554,0
2015-02-26,27.28,27.5,27.22,27.34,5346,0
2015-02-27,27.51,27.62,27.04,27.04,11920,0
2015-03-02,27.14,27.48,27.14,27.28,16800,0
2015-03-03,27.21,27.43,27.21,27.22,7000,0
2015-03-04,27.21,27.34,27.1,27.14,6600,0
2015-03-05,27.11,27.37,27.1,27.13,6900,0
2015-03-06,27.1,27.13,26.01,26.04,11600,0
2015-03-09,26.06,26.58,25.9,26.54,893400,0
2015-03-10,26.42,26.8,26.21,26.59,29200,0
2015-03-11,27,27.96,26.82,27.5,31300,0
2015-03-12,27.5,28.36,27.25,28.3,18400,0
2015-03-13,28.38,28.61,28.1,28.46,22900,0
2015-03-16,28.04,28.43,27.78,28.09,14300,0
2015-03-17,28,28.35,27.93,28.17,16400,0
2015-03-18,28.07,28.55,27.45,28.53,27500,0
2015-03-19,28.32,28.96,28.05,28.94,10400,0
2015-03-20,28.99,29.24,28.97,29.23,68300,0
2015-03-23,29.38,29.9,29.06,29.5,51600,0
2015-03-24,29.5,29.97,29.5,29.86,8700,0
2015-03-25,30,30.05,29.63,29.87,21800,0
2015-03-26,29.55,29.79,29.15,29.34,30900,0
2015-03-27,29.3,29.75,29.04,29.61,31900,0
2015-03-30,29.61,30.08,29.38,29.87,25600,0
2015-03-31,29.84,29.84,29.29,29.81,9853,0
2015-04-01,29.85,29.97,29.34,29.84,47900,0
2015-04-02,29.48,30.75,29.41,30.7,28500,0
2015-04-06,30.64,31.63,30.18,31.5,15100,0
2015-04-07,31.52,31.52,31,31.12,8613,0
2015-04-08,31.1,31.1,29.49,29.56,28700,0
2015-04-09,29.36,30,29.35,29.98,9948,0
2015-04-10,30,30.54,29.67,29.9,20700,0
2015-04-13,29.74,30.16,29.69,30.02,7700,0
2015-04-14,29.86,30.08,29.58,29.98,16100,0
2015-04-15,29.89,30.16,29.58,29.97,16764,0
2015-04-16,30.07,30.38,29.63,30.01,13157,0
2015-04-17,29.76,29.94,29.5,29.62,15100,0
2015-04-20,29.75,30.18,29.75,30.1,11787,0
2015-04-21,30.28,30.28,29.67,29.74,6646,0
2015-04-22,29.88,30.23,29.02,29.06,13853,0
2015-04-23,29.08,29.1,28.97,29.09,16700,0
2015-04-24,29.08,29.52,29.04,29.1,12381,0
2015-04-27,29.33,29.43,28.98,29.01,13800,0
2015-04-28,29.21,29.35,28.934,29.02,9185,0
2015-04-29,28.98,29.13,28.98,28.98,17100,0
2015-04-30,29.02,29.04,28.77,28.82,32300,0
2015-05-01,28.85,29.22,28.73,28.78,16200,0
2015-05-04,28.89,29.32,28.78,29.15,14600,0
2015-05-05,29.21,29.21,28.73,28.78,19200,0
2015-05-06,28.83,28.86,28.73,28.86,12727,0
2015-05-07,28.73,28.83,28.73,28.81,7870,0
2015-05-08,28.75,29,28.65,28.65,46400,0
2015-05-11,28.8,28.95,28.65,28.73,7400,0
2015-05-12,28.61,28.76,28.59,28.73,9582,0
2015-05-13,28.68,28.78,28.53,28.54,25100,0
2015-05-14,28.57,28.98,28.57,28.7,8600,0
2015-05-15,28.66,28.88,28.52,28.77,10466,0
2015-05-18,28.65,28.91,28.61,28.7,11409,0
2015-05-19,28.55,28.77,28.52,28.54,8422,0
2015-05-20,28.76,28.87,28.52,28.55,10000,0
2015-05-21,28.67,28.74,28.53,28.54,6100,0
2015-05-22,28.6,28.65,28.53,28.56,8800,0
2015-05-26,28.57,28.57,28.23,28.42,27487,0
2015-05-27,28.4,28.49,28.27,28.47,10400,0
2015-05-28,28.17,28.48,28.07,28.12,12089,0
2015-05-29,28.16,28.53,28.06,28.2,20000,0
2015-06-01,28.06,28.52,28.05,28.4,25048,0
2015-06-02,28.31,28.9,28.17,28.8,16785,0
2015-06-03,28.5,28.89,28.45,28.89,16500,0
2015-06-04,28.74,28.95,28.74,28.88,6200,0
2015-06-05,28.47,29.21,28.47,29.21,7100,0
2015-06-08,29.22,29.25,28.42,29.15,3800,0
2015-06-09,29.19,29.2,28.94,28.96,2886,0
2015-06-10,29.2,29.2,28.99,29.15,18225,0
2015-06-11,28.89,29.093,28.4,28.54,6348,0
2015-06-12,28.27,28.65,28.27,28.61,13500,0
2015-06-15,28.25,28.25,28.05,28.06,20400,0
2015-06-16,28.06,28.2,27.76,28.12,11500,0
2015-06-17,28.18,28.27,27.6,27.64,15500,0
2015-06-18,27.88,27.96,27.69,27.83,20400,0
2015-06-19,27.67,28.74,27.67,28.68,98300,0
2015-06-22,28.54,29.19,28.54,28.91,17700,0
2015-06-23,28.75,28.99,28.54,28.8,14049,0
2015-06-24,28.64,29.03,28.52,28.59,21400,0
2015-06-25,28.66,29,27.81,28.26,29100,0
2015-06-26,28.18,28.25,27.62,28.05,74800,0
2015-06-29,27.63,28.3,27.58,27.59,28100,0
2015-06-30,27.83,28.13,27.63,27.77,37488,0
2015-07-01,27.87,27.93,27.39,27.58,27200,0
2015-07-02,27.67,28.04,27.58,27.67,20300,0
2015-07-06,27.89,28.42,27.67,28.21,26300,0
2015-07-07,28.1,28.21,27.48,27.94,16500,0
2015-07-08,27.88,28.72,27.88,28.56,75800,0
2015-07-09,28.79,29.22,28.4,29,63200,0
2015-07-10,29.21,29.25,29,29.15,17400,0
2015-07-13,29.05,29.35,29.05,29.34,22000,0
2015-07-14,29.35,29.35,29.16,29.29,14015,0
2015-07-15,28.92,29.34,28.92,29.18,37268,0
2015-07-16,29.33,30.05,29.16,29.54,20800,0
2015-07-17,29.61,29.76,29.16,29.42,20300,0
2015-07-20,29.48,29.81,28.3,29.44,35100,0
2015-07-21,29.61,29.61,28.67,29.17,30600,0
2015-07-22,29.23,29.9,29.15,29.9,20900,0
2015-07-23,29.78,30.32,29.68,30,27600,0
2015-07-24,29.95,29.95,29.2,29.45,21200,0
2015-07-27,29.59,29.59,28.58,28.89,21300,0
2015-07-28,29.12,29.19,28.5,28.92,23700,0
2015-07-29,28.52,29.06,28.44,28.82,36500,0
2015-07-30,28.61,28.98,28.57,28.83,14700,0
2015-07-31,28.79,29.22,28.71,29.19,70900,0
2015-08-03,29.02,31,29.02,30.93,37234,0
2015-08-04,30.67,31,30.45,30.72,20300,0
2015-08-05,30.98,31,30.8,30.9,11200,0
2015-08-06,30.42,31.05,30.07,30.63,36309,0
2015-08-07,30.5,30.85,30.18,30.48,33800,0
2015-08-10,30.76,31.09,30.19,30.47,13200,0
2015-08-11,30.43,30.54,29.785,30.04,17032,0
2015-08-12,30.01,30.02,29.43,29.55,9200,0
2015-08-13,29.51,29.75,29.05,29.12,18700,0
2015-08-14,29.03,29.95,28.87,29.24,17900,0
2015-08-17,28.95,29.33,28.76,29.22,13100,0
2015-08-18,29.41,30.81,29.21,30.32,79600,0
2015-08-19,30.36,30.36,29.53,29.68,14900,0
2015-08-20,29.4,29.76,28.95,28.98,33800,0
2015-08-21,28.6,29.25,28.38,28.67,28100,0
2015-08-24,27.92,29.28,27.78,28.34,40025,0
2015-08-25,28.55,29.21,28.33,28.52,26400,0
2015-08-26,29.04,29.86,28.4,29.77,22400,0
2015-08-27,29.79,29.79,28.95,29.56,17500,0
2015-08-28,29.29,29.86,28.85,29.05,26500,0
2015-08-31,28.51,29.63,28.5,29.48,39600,0
2015-09-01,28.94,29.57,28.18,29.02,19300,0
2015-09-02,29.18,29.79,28.13,29.6,21100,0
2015-09-03,29.4,29.9,29.31,29.62,19500,0
2015-09-04,29.29,30.08,29.09,29.88,27000,0
2015-09-08,30.29,30.29,29.24,29.24,26600,0
2015-09-09,29.57,29.57,28.66,28.81,16700,0
2015-09-10,28.67,29.12,28.01,28.15,19775,0
2015-09-11,27.91,28.33,27.91,28.31,13500,0
2015-09-14,27.97,27.97,27.12,27.35,14700,0
2015-09-15,27.28,27.4,26.9,27.22,38900,0
2015-09-16,27.3,27.31,26.55,26.67,21800,0
2015-09-17,26.55,27.51,26.55,27.06,20051,0
2015-09-18,26.75,26.75,26,26.57,123000,0
2015-09-21,26.58,27.72,26.58,27.36,37300,0
2015-09-22,27.18,27.38,27.01,27.04,18000,0
2015-09-23,27.48,27.48,26.69,26.75,14391,0
2015-09-24,26.5,26.95,26.5,26.88,18166,0
2015-09-25,26.98,27.16,26.69,26.74,33600,0
2015-09-28,26.75,26.81,26.41,26.58,15002,0
2015-09-29,26.55,26.85,26.06,26.23,24000,0
2015-09-30,26.41,26.56,26.05,26.35,23700,0
2015-10-01,26.38,26.38,25.85,26.16,18800,0
2015-10-02,26.16,26.48,26.06,26.42,24100,0
2015-10-05,26.78,27.51,26.51,26.85,22027,0
2015-10-06,26.85,27.25,26.32,26.41,21300,0
2015-10-07,26.5,27.75,26.47,27.25,45200,0
2015-10-08,27.39,27.54,27.09,27.49,11500,0
2015-10-09,27.58,28.17,27.58,27.95,20800,0
2015-10-12,28.05,28.83,27.64,28.67,14187,0
2015-10-13,29.11,29.11,28.36,28.4,12800,0
2015-10-14,28.54,28.75,28.25,28.36,11700,0
2015-10-15,28.6,29.2,28.2,29.2,15800,0
2015-10-16,29.3,29.78,28.99,29.62,15200,0
2015-10-19,29.68,29.8,28.98,29.37,21362,0
2015-10-20,29.37,29.488,28.72,28.88,7714,0
2015-10-21,28.88,28.88,27.38,27.59,13600,0
2015-10-22,27.73,28.21,27.73,28.14,12100,0
2015-10-23,28.26,28.92,27.63,28.9,12300,0
2015-10-26,28.91,29.15,28.35,29.04,15700,0
2015-10-27,29.05,29.82,29.05,29.69,22900,0
2015-10-28,29.84,29.84,29.05,29.74,23000,0
2015-10-29,29.72,29.88,29.18,29.34,14400,0
2015-10-30,29.25,29.44,28.81,29.18,12600,0
2015-11-02,29.24,29.58,28.65,28.85,17463,0
2015-11-03,28.83,28.93,28.28,28.43,25800,0
2015-11-04,28.58,28.66,27.76,28.16,13536,0
2015-11-05,28.33,28.67,27.91,28.35,12600,0
2015-11-06,28.35,29.26,27.99,28.96,27800,0
2015-11-09,28.99,28.99,27.55,27.56,20374,0
2015-11-10,27.5,28.04,27.33,27.41,24300,0
2015-11-11,27.64,27.86,27.4,27.64,15300,0
2015-11-12,27.59,27.79,27.03,27.14,15500,0
2015-11-13,26.96,27.33,26.66,27.13,13400,0
2015-11-16,27.19,27.35,27,27.06,11900,0
2015-11-17,27.1,27.31,26.96,27.14,9300,0
2015-11-18,27.31,27.31,27,27.27,10300,0
2015-11-19,27.29,27.48,27.03,27.16,5700,0
2015-11-20,27.36,27.9,27.14,27.23,17300,0
2015-11-23,27.3,27.67,27.3,27.39,6100,0
2015-11-24,27.28,27.99,27.27,27.86,14800,0
2015-11-25,27.88,28.33,27.52,28.19,10000,0
2015-11-27,28.36,28.73,27.99,28.73,3300,0
2015-11-30,28.58,28.82,27.29,27.54,35000,0
2015-12-01,27.78,28.01,27.13,27.29,15404,0
2015-12-02,27.4,27.866,27.01,27.09,20467,0
2015-12-03,27.24,27.48,27,27.01,17862,0
2015-12-04,27.1,27.8,27.02,27.6,19700,0
2015-12-07,27.81,27.87,27.61,27.67,17700,0
2015-12-08,27.64,27.85,27.16,27.68,18255,0
2015-12-09,27.77,27.95,27.55,27.64,16800,0
2015-12-10,27.74,27.99,27.7,27.72,17800,0
2015-12-11,27.41,27.66,27,27,18800,0
2015-12-14,27,27.17,26.97,27.03,27362,0
2015-12-15,27.24,27.32,27,27.06,18400,0
2015-12-16,31,31,28.83,28.99,53600,0
2015-12-17,29,29.2,28.49,28.5,26100,0
2015-12-18,28.5,29.01,28.39,28.85,96500,0
2015-12-21,29.17,30,29.17,29.91,16300,0
2015-12-22,30,30,29.81,29.92,21119,0
2015-12-23,30,30.36,29.9,30.04,27200,0
2015-12-24,30.11,30.11,29.46,29.61,7657,0
2015-12-28,29.57,30.197,29.4,29.71,27175,0
2015-12-29,29.95,30.29,29.95,30.15,12789,0
2015-12-30,30.2,30.32,29.09,29.09,12561,0
2015-12-31,29.23,29.305,28.8,28.98,15439,0
2016-01-04,28.98,28.98,27.75,28.51,67779,0
2016-01-05,28.79,28.93,28.42,28.42,20282,0
2016-01-06,28.27,28.7658,28.26,28.48,25690,0
2016-01-07,28.25,28.2899,27.685,27.77,12841,0
2016-01-08,28.01,28.46,27.5,27.57,28260,0
2016-01-11,27.89,28.45,27.89,28.41,35999,0
2016-01-12,28.4,28.51,27.96,28.31,21764,0
2016-01-13,28.45,28.51,27.49,27.56,22458,0
2016-01-14,27.75,28.24,27.62,27.71,14067,0
2016-01-15,27.11,27.6,26.98,27.31,26101,0
2016-01-19,27.63,27.63,27,27.31,21200,0
2016-01-20,27.14,27.69,26.9,27.62,43180,0
2016-01-21,27.71,27.77,27.4,27.62,19170,0
2016-01-22,27.81,28.07,27.8,27.98,17426,0
2016-01-25,28.03,28.03,27.55,27.63,8884,0
2016-01-26,27.73,27.97,27.35,27.5,13859,0
2016-01-27,27.62,27.64,27.08,27.21,8663,0
2016-01-28,27.41,27.5323,27.04,27.15,9948,0
2016-01-29,27.32,27.87,27.32,27.63,34651,0
2016-02-01,27.63,28.58,27.45,28.42,25631,0
2016-02-02,28.31,28.53,28,28.27,12796,0
2016-02-03,28.43,29.52,28.215,28.91,18237,0
2016-02-04,28.8,29,28.735,29,13625,0
2016-02-05,28.98,29.42,28.73,28.8,25360,0
2016-02-08,28.7,29.23,26.98,27,39468,0
2016-02-09,27,28.68,27,28.54,14127,0
2016-02-10,29.23,29.265,28.22,28.72,21225,0
2016-02-11,28.27,29.43,27.99,29.03,13201,0
2016-02-12,29.2,29.2,27.85,28.45,14719,0
2016-02-16,28.47,28.99,28,28.93,19607,0
2016-02-17,28.91,29.2,28.85,29.14,16284,0
2016-02-18,29.2,29.2,28.92,29.12,24577,0
2016-02-19,29.1,29.22,28.99,29.05,23079,0
2016-02-22,29.28,29.51,29.09,29.41,11823,0
2016-02-23,29.41,30.35,29.4,29.94,19642,0
2016-02-24,29.77,30.72,29.77,30.66,36303,0
2016-02-25,30.91,31.18,30.26,31.16,33797,0
2016-02-26,31.11,32.47,31,32.25,25008,0
2016-02-29,32.53,33.9,32.53,33.29,27834,0
2016-03-01,33.31,33.79,33,33.74,20028,0
2016-03-02,33.77,33.77,33.04,33.61,17469,0
2016-03-03,33.66,33.875,33.2658,33.6,17582,0
2016-03-04,33.58,33.9,33.26,33.51,20961,0
2016-03-07,33.52,34.73,33.52,34.52,38412,0
2016-03-08,34.53,34.99,33.16,33.21,18655,0
2016-03-09,33.33,35.12,33.33,34.69,48128,0
2016-03-10,34.7,34.78,34.2,34.67,45049,0
2016-03-11,34.95,35.49,34.62,35.37,54201,0
2016-03-14,35.56,35.78,32.79,32.88,118117,0
2016-03-15,32.75,33.19,32.25,32.39,38938,0
2016-03-16,32.48,34.92,32.342,34.69,39928,0
2016-03-17,34.67,34.705,33.2467,33.95,33211,0
2016-03-18,34.13,34.38,32.18,32.35,95510,0
2016-03-21,32.86,33.765,32.704,33.61,32824,0
2016-03-22,33.5,33.5,32.42,32.58,26050,0
2016-03-23,32.65,33.312,31.99,32.13,31432,0
2016-03-24,32.12,33.05,31.6046,32.97,25502,0
2016-03-28,32.97,32.97,31.8339,32.15,39184,0
2016-03-29,32.2,33.88,32.04,33.69,31196,0
2016-03-30,33.96,33.96,32.04,32.56,23753,0
2016-03-31,32.74,34.94,32.74,34.74,73667,0
2016-04-01,34.44,34.72,33.8,34.71,11602,0
2016-04-04,34.72,35.83,34,35.66,59756,0
2016-04-05,35.39,35.48,32.67,32.87,24714,0
2016-04-06,33.03,33.36,32.33,33.2,36331,0
2016-04-07,32.8,33.34,31.34,32.17,155350,0
2016-04-08,32.3,32.96,32.03,32.96,31085,0
2016-04-11,32.96,33.36,32.4996,32.81,41365,0
2016-04-12,32.79,34.25,32.7342,33.33,41296,0
2016-04-13,33.65,33.885,31.818,32.19,43479,0
2016-04-14,32.05,32.4,31.4,32.23,23962,0
2016-04-15,32.24,33.19,31.74,33,20433,0
2016-04-18,32.79,33.19,32.11,32.28,13993,0
2016-04-19,32.34,32.97,32.2,32.25,8412,0
2016-04-20,32.25,33.2,31.79,31.94,33446,0
2016-04-21,32.11,32.31,31.12,31.4,12327,0
2016-04-22,31.53,31.8,30.79,30.98,20481,0
2016-04-25,30.98,32.36,30.77,32.2,26623,0
2016-04-26,32.17,32.76,31.68,32.73,21704,0
2016-04-27,32.58,32.58,31.91,32.41,18195,0
2016-04-28,32.29,32.96,31.8,32.3,20029,0
2016-04-29,32.49,32.67,31.89,32.59,21375,0
2016-05-02,32.3,33.3,31.955,33.04,30729,0
2016-05-03,32.92,33.31,32.43,32.56,26642,0
2016-05-04,32.53,33.19,32.28,32.49,15361,0
2016-05-05,32.87,32.98,32.29,32.38,19454,0
2016-05-06,32.49,33.13,32.01,33.12,34364,0
2016-05-09,32.87,34.2,32.51,33.72,33925,0
2016-05-10,33.93,34.28,33.61,33.82,12934,0
2016-05-11,33.75,34.1501,31.63,31.84,33875,0
2016-05-12,31.78,32.354,31.07,31.615,44064,0
2016-05-13,31.44,31.8,30.828,31.53,26632,0
2016-05-16,31.65,32.24,31.65,31.86,33909,0
2016-05-17,31.91,32.13,29.62,30.0599,28034,0
2016-05-18,30.01,30.6,29.32,29.99,11475,0
2016-05-19,29.94,30.34,29.57,29.86,18279,0
2016-05-20,30.09,30.52,29.7,30.25,27982,0
2016-05-23,30.25,30.74,30.2,30.62,24955,0
2016-05-24,30.93,32.84,30.85,32.62,31270,0
2016-05-25,32.63,33.06,31.74,32,42222,0
2016-05-26,32.05,32.38,31.89,32,25843,0
2016-05-27,32.03,32.5,31.58,31.6,22436,0
2016-05-31,31.82,32.16,31.09,31.22,31095,0
2016-06-01,31.29,34.18,31.05,33.39,50300,0
2016-06-02,33.31,33.32,32.31,32.7,26914,0
2016-06-03,32.72,32.72,31.58,31.63,19016,0
2016-06-06,31.89,32.26,31.39,32.13,13436,0
2016-06-07,31.61,32.33,31.61,31.75,11320,0
2016-06-08,31.75,32.72,31.64,32.58,34574,0
2016-06-09,32.16,34.22,32.16,34.05,25621,0
2016-06-10,34,34.76,33.75,34.5,23451,0
2016-06-13,34.62,34.62,33.7301,34.5,24847,0
2016-06-14,34.51,35.48,33.95,35.37,25675,0
2016-06-15,35.5,35.5,34.76,35.31,23229,0
2016-06-16,35.21,35.75,35.08,35.51,25821,0
2016-06-17,35.63,35.94,35.11,35.79,39363,0
2016-06-20,35.75,36.17,35.49,35.61,28051,0
2016-06-21,35.57,36.37,34.7662,36.17,29715,0
2016-06-22,36.27,36.27,35.48,35.67,14220,0
2016-06-23,35.85,36.45,35.85,36.2,24777,0
2016-06-24,35.28,36.03,35.09,36.03,78892,0
2016-06-27,35.81,36.1,34.77,34.98,20238,0
2016-06-28,35.19,35.6,34.63,34.79,11724,0
2016-06-29,35.2,35.86,34.5501,35.75,11300,0
2016-06-30,35.97,36.31,35.85,36.21,41663,0
2016-07-01,36.38,36.5,35.82,36.29,12487,0
2016-07-05,36.26,36.91,35.66,36.3,72165,0
2016-07-06,36.69,38,36.46,37.91,36131,0
2016-07-07,37.99,38.11,37.7,37.96,24331,0
2016-07-08,38.11,38.32,37.7601,38.32,25964,0
2016-07-11,38.33,39.07,38.29,38.945,35057,0
2016-07-12,39,40.88,38.7901,40.17,43092,0
2016-07-13,40.2,40.3,39.3,39.73,46957,0
2016-07-14,39.9,39.97,39.41,39.81,19151,0
2016-07-15,39.9,40,39.45,39.69,45574,0
2016-07-18,39.61,40.01,39.61,39.99,44704,0
2016-07-19,39.85,40.07,39.69,40,25801,0
2016-07-20,40,40.11,39.61,39.68,22732,0
2016-07-21,39.69,39.96,39.33,39.78,24712,0
2016-07-22,39.88,39.88,39.39,39.69,12529,0
2016-07-25,39.54,39.84,39.4,39.66,26067,0
2016-07-26,39.68,39.975,39.46,39.67,21704,0
2016-07-27,39.65,39.76,39.45,39.53,26791,0
2016-07-28,39.62,39.73,39.07,39.58,30861,0
2016-07-29,39.43,40.01,39.06,39.17,38668,0
2016-08-01,38.82,38.82,36.6,37.25,73644,0
2016-08-02,37.12,37.12,35.92,35.94,28744,0
2016-08-03,36.09,36.09,34.49,35.48,34687,0
2016-08-04,35.33,35.95,35.095,35.68,33151,0
2016-08-05,35.9,36.51,35.29,35.38,39945,0
2016-08-08,35.38,35.44,34.26,34.39,27337,0
2016-08-09,34.41,34.83,34.2301,34.57,39743,0
2016-08-10,34.63,34.65,33.87,33.95,17659,0
2016-08-11,33.9,34.0488,33,33.05,18098,0
2016-08-12,33.28,33.53,33.1,33.45,19097,0
2016-08-15,33.17,33.37,33,33.02,33870,0
2016-08-16,33,33.3,32.75,32.87,60496,0
2016-08-17,32.94,32.94,32.01,32.12,15649,0
2016-08-18,32.35,32.73,32.2001,32.56,11825,0
2016-08-19,32.32,32.75,31.99,32.13,37922,0
2016-08-22,32.01,34.4,31.71,34.16,94391,0
2016-08-23,34.22,34.22,32.38,32.56,32416,0
2016-08-24,32.51,32.86,31.38,31.61,48583,0
2016-08-25,31.44,31.58,30.81,31,48517,0
2016-08-26,30.99,31.222,30.55,30.67,37442,0
2016-08-29,30.6936,30.6936,30.08,30.13,20247,0
2016-08-30,30.8,30.8,29.25,29.73,18444,0
2016-08-31,29.5,29.95,29.355,29.5,14645,0
2016-09-01,29.56,29.68,29.36,29.68,31449,0
2016-09-02,29.86,30.3,29.83,30.23,15342,0
2016-09-06,30.13,30.45,29.13,29.44,28675,0
2016-09-07,29.27,30.19,29.27,30.14,19428,0
2016-09-08,30.12,30.58,30.02,30.15,28039,0
2016-09-09,29.8,29.9,29.33,29.36,38316,0
2016-09-12,29.21,29.76,29.14,29.75,24593,0
2016-09-13,29.47,29.98,28.6,28.88,31837,0
2016-09-14,28.87,28.9,28.35,28.47,24358,0
2016-09-15,28.47,28.68,28,28.18,14637,0
2016-09-16,28.26,29.23,27.95,29.08,82089,0
2016-09-19,29.03,29.81,28.9,29.1,32377,0
2016-09-20,29.21,29.68,28.01,28.03,32983,0
2016-09-21,28.14,28.815,28.14,28.69,34309,0
2016-09-22,28.94,30.2,28.86,29.99,33531,0
2016-09-23,29.9,30.81,29.24,30.46,28956,0
2016-09-26,30.26,30.26,29.44,29.59,18414,0
2016-09-27,29.52,29.76,27.03,28.04,90965,0
2016-09-28,27.87,28.16,27.3,28.12,39028,0
2016-09-29,28.0785,28.34,27.85,28.02,19623,0
2016-09-30,28.24,28.55,28.09,28.24,31297,0
2016-10-03,27.96,28.74,27.95,28.67,23874,0
2016-10-04,28.54,28.75,28.42,28.48,12132,0
2016-10-05,28.66,28.97,28.61,28.63,15005,0
2016-10-06,28.52,29.21,28.46,28.9,17687,0
2016-10-07,29.05,29.205,28.69,28.82,25117,0
2016-10-10,29.01,29.68,28.93,29.58,28273,0
2016-10-11,29.48,29.82,29,29.32,19826,0
2016-10-12,29.31,29.87,29.31,29.67,10327,0
2016-10-13,29.68,29.68,29.31,29.34,13174,0
2016-10-14,29.41,29.51,29.1,29.35,12566,0
2016-10-17,29.15,29.4,28.8432,29.05,19322,0
2016-10-18,29.05,29.25,28.65,28.85,10613,0
2016-10-19,28.6501,29.4551,28.6501,29.3,6665,0
2016-10-20,29.1,29.656,29.1,29.45,8400,0
2016-10-21,29.2,29.2,28.6,28.7,11896,0
2016-10-24,28.9,29.0999,28.75,28.95,12682,0
2016-10-25,28.7,29.9,28.7,29.25,10072,0
2016-10-26,29.1,29.25,28.5,28.7,12951,0
2016-10-27,28.8,29.45,28.575,29,31776,0
2016-10-28,29.05,29.65,29.05,29.35,12356,0
2016-10-31,29.25,29.85,29.15,29.4,42151,0
2016-11-01,29.3,29.85,28.65,29.75,23891,0
2016-11-02,30.1,30.25,29.0852,29.1,16607,0
2016-11-03,29.15,29.325,27.9,28,33356,0
2016-11-04,28.2,29.075,28.1,28.6,19410,0
2016-11-07,29,29.2375,28.3,28.4,23042,0
2016-11-08,28.3,29.2,28.3,29.15,17851,0
2016-11-09,28.8,32,28.8,31.95,32610,0
2016-11-10,32,34.15,30.45,33.75,46596,0
2016-11-11,33.8,36.5,33.65,36.45,43775,0
2016-11-14,36.45,37.25,36.15,37,52368,0
2016-11-15,36.8,37.35,36.51,37.15,27306,0
2016-11-16,37.1,37.1,36.2,36.85,25443,0
2016-11-17,37,37.7,36.713,37.1,32352,0
2016-11-18,37.25,37.25,36.8,36.95,36150,0
2016-11-21,36.95,37.75,36.95,37.75,28676,0
2016-11-22,37.6,37.8,36.7606,37.1,30851,0
2016-11-23,36.9,37.412,36.5,37,31686,0
2016-11-25,37.25,37.25,36.15,37,11171,0
2016-11-28,37,37,36.8,36.95,16538,0
2016-11-29,37,38.2,37,37.9,19208,0
2016-11-30,37.7,38.475,37.3,37.6,17109,0
2016-12-01,37.65,38.2,36.95,37.75,27118,0
2016-12-02,37.7,37.95,37.1,37.95,18994,0
2016-12-05,37.9,38.35,37.75,38.1,36669,0
2016-12-06,38.15,40,37.95,39.65,63308,0
2016-12-07,39.4,39.45,38.55,38.95,33399,0
2016-12-08,39.15,40.5,39.15,39.95,43786,0
2016-12-09,39.8,41.2,39.55,41.2,50561,0
2016-12-12,41.2,41.95,40.7,41,69369,0
2016-12-13,41,41.75,40.7,41.65,32406,0
2016-12-14,41.3,41.75,40.95,41.45,27848,0
2016-12-15,41.4,42.65,41.175,42.2,51181,0
2016-12-16,42.25,42.25,39.7,39.95,129677,0
2016-12-19,39.9,41.2,39.9,41.1,75912,0
2016-12-20,40.8,41.75,40.175,41,56221,0
2016-12-21,41,41.2,40.65,40.65,25882,0
2016-12-22,40.8,41,40.15,40.25,31410,0
2016-12-23,40.35,40.35,39.975,40,42080,0
2016-12-27,40.45,40.5,40,40.3,32218,0
2016-12-28,40.2,40.7,39.65,40.2,41009,0
2016-12-29,40.3,40.85,39.95,40.35,24628,0
2016-12-30,40.4,40.9,40.05,40.05,49232,0
2017-01-03,40.1,40.8,39.95,40.4,70510,0
2017-01-04,40.4,41.14,40.4,40.9,42085,0
2017-01-05,40.95,40.95,39.8,39.9,17174,0
2017-01-06,40.15,40.15,39.15,39.35,39055,0
2017-01-09,39.4,39.7655,38.75,39.55,50762,0
2017-01-10,39.6,40.55,39.35,40.05,35761,0
2017-01-11,40.25,40.25,39.3,39.45,26282,0
2017-01-12,39.55,39.55,38.351,38.6,19834,0
2017-01-13,38.7,39.05,38,38.1,29399,0
2017-01-17,38.3,38.65,37.8,38.15,21608,0
2017-01-18,38.45,39.6,38.3443,39.55,23931,0
2017-01-19,39.75,39.8,38.6,39.1,16676,0
2017-01-20,39.1,39.8,38.75,39.7,28951,0
2017-01-23,39.9,39.9,39.5,39.75,22004,0
2017-01-24,39.9,40.5,39.575,40.4,44998,0
2017-01-25,40.5,41.5174,40.3,40.55,32244,0
2017-01-26,40.15,40.2472,38.15,38.2,33701,0
2017-01-27,38.4,38.4,37.2,37.25,19340,0
2017-01-30,37.25,37.25,34.85,35.5,67635,0
2017-01-31,35.75,35.925,34.9747,35.85,36176,0
2017-02-01,36.1,37.25,35.95,36.85,48748,0
2017-02-02,36.8,37.9,36.45,37.15,35343,0
2017-02-03,37.5,37.6,36.75,37.35,23965,0
2017-02-06,37.3,37.75,36.45,37.6,39364,0
2017-02-07,37.5,37.75,37,37,31930,0
2017-02-08,37,37.65,36.95,37.6,32784,0
2017-02-09,37.45,38.525,37.4,38.1,17001,0
2017-02-10,38.25,39.35,37.9,39.35,35123,0
2017-02-13,39.5,39.5,38.2,38.4,18535,0
2017-02-14,38.2,38.425,37.55,38.05,11767,0
2017-02-15,37.7,38.45,37.7,38.1,14789,0
2017-02-16,38.15,38.15,37.4,37.55,15984,0
2017-02-17,37.6,37.65,37.125,37.35,16989,0
2017-02-21,37.45,38.25,37.45,37.95,14423,0
2017-02-22,37.7,38.15,37.45,38.05,8373,0
2017-02-23,38.05,38.2499,37.3,37.6,13086,0
2017-02-24,37.6,38.1,37.3,38,13912,0
2017-02-27,37.95,38,37.2,37.7,17956,0
2017-02-28,37.9,37.9,37.05,37.5,14106,0
2017-03-01,38.1,39.45,38.1,38.6,16949,0
2017-03-02,38.65,38.75,37.15,37.8,8534,0
2017-03-03,37.75,38.3,37.3,38.2,24727,0
2017-03-06,38.15,38.15,37,37.1,24946,0
2017-03-07,36.95,37.6,36.7,37.2,11104,0
2017-03-08,37.5,37.6,36.8,37.25,15761,0
2017-03-09,37.15,38.25,37.15,38.15,28086,0
2017-03-10,38.65,38.65,36.7,36.7,27236,0
2017-03-13,36.9,37.025,36.15,36.4,17284,0
2017-03-14,36.05,36.65,35.6227,36.15,19267,0
2017-03-15,36.5,36.65,35.65,35.7,41720,0
2017-03-16,36,37,36,36.75,23037,0
2017-03-17,36.65,39.25,36.4,38.9,79943,0
2017-03-20,38.5,38.6,36.4,36.5,33455,0
2017-03-21,36.5,36.5,34.85,34.95,33722,0
2017-03-22,34.8,35.45,34.3,34.8,24715,0
2017-03-23,34.8,35.75,34.7,35.75,28897,0
2017-03-24,35.75,36,34.5,34.6,30951,0
2017-03-27,34.65,35.05,34.55,35.05,32470,0
2017-03-28,34.8,35.9,34.6,35.15,21928,0
2017-03-29,35.15,35.675,35.15,35.4,42962,0
2017-03-30,35.25,36.6,35.25,36.5,14709,0
2017-03-31,36.55,36.65,36.0001,36.1,35123,0
2017-04-03,36.2,36.21,35.25,35.55,20275,0
2017-04-04,35.575,35.85,34.6,34.7,15072,0
2017-04-05,35,35,33.399,34.25,37479,0
2017-04-06,34.1,34.1,33.5,33.65,32326,0
2017-04-07,33.65,34.35,33.65,33.9,34127,0
2017-04-10,34.1,34.883,33.7,34.55,26785,0
2017-04-11,34.25,35.35,33.85,34.7,22353,0
2017-04-12,34.9,35.15,34,34.7,23883,0
2017-04-13,34,34.55,33.55,33.7,23885,0
2017-04-17,33.7,33.95,33.5,33.75,15933,0
2017-04-18,33.7,34.15,33.65,34.1,18494,0
2017-04-19,34.05,35.05,34.05,34.55,19387,0
2017-04-20,34.55,35.5,34.55,35.5,14338,0
2017-04-21,35.35,35.75,34.95,34.95,24509,0
2017-04-24,35.65,36.3,35.5855,36,15402,0
2017-04-25,36.2,37.5,36.1,36.5,20463,0
2017-04-26,36.6478,37.85,36.55,37.65,19783,0
2017-04-27,37.75,38.15,37.45,37.8,12467,0
2017-04-28,37.85,37.85,37.2,37.2,11876,0
2017-05-01,37.65,37.65,37,37.25,12471,0
2017-05-02,37.3,37.3,37,37.25,8599,0
2017-05-03,37,37.2788,36.5,36.6,14015,0
2017-05-04,36.8,36.8,36.425,36.55,5379,0
2017-05-05,37.05,37.05,36.15,36.35,7702,0
2017-05-08,36.4,36.5,36,36.125,9986,0
2017-05-09,36.2,36.5,35.65,36.05,11125,0
2017-05-10,35.9,36.05,34.8125,34.9,13385,0
2017-05-11,34.8,35.4888,34.8,35.3,15862,0
2017-05-12,35.3,35.6,35.05,35.55,14767,0
2017-05-15,35.6,36.15,35.35,35.5,11657,0
2017-05-16,35.45,35.7,34.75,35.15,19552,0
2017-05-17,34.6,34.85,34.2,34.4,17823,0
2017-05-18,34.2,34.95,34.075,34.55,14873,0
2017-05-19,34.5,35.6,34.3,34.4,14526,0
2017-05-22,35.05,35.05,34.4,34.5,19721,0
2017-05-23,34.65,34.8,34.075,34.1,18524,0
2017-05-24,34.65,34.65,33.8,34,18498,0
2017-05-25,34.25,34.25,33.85,33.9,14762,0
2017-05-26,33.55,33.65,32.751,33.3,12112,0
2017-05-30,33.15,33.15,31.6,31.65,18987,0
2017-05-31,32.025,32.025,30.65,30.8,23972,0
2017-06-01,30.8,32,30.25,31.75,74851,0
2017-06-02,31.85,32.65,30.3,30.35,25080,0
2017-06-05,30.35,31.15,30.15,30.8,40085,0
2017-06-06,30.5,31.35,30,31.05,41528,0
2017-06-07,31.85,31.875,30.8,31.1,18012,0
2017-06-08,30.9,31.65,30.8,31.3,28460,0
2017-06-09,31.45,32.5,31.45,31.75,25368,0
2017-06-12,31.8,32.5,31.5,31.65,27940,0
2017-06-13,31.85,32.4,31.6,31.9,19093,0
2017-06-14,32.1,32.35,31.75,32.25,16880,0
2017-06-15,31.85,32.4,31.3,31.4,16963,0
2017-06-16,31.1,31.45,30.55,31.1,53877,0
2017-06-19,31.15,31.7,31.032,31.45,16464,0
2017-06-20,31.3,31.5,30.8,31,11116,0
2017-06-21,30.925,31.35,30.7,31.1,18375,0
2017-06-22,31,31.4,30.635,30.75,32283,0
2017-06-23,30.8,31.45,30.59,31.35,60827,0
2017-06-26,31.3,31.3,30.65,30.8,26691,0
2017-06-27,30.7,31.125,30.65,30.85,18324,0
2017-06-28,30.6001,31.5,30.6001,31.45,18501,0
2017-06-29,31.4,31.5,30.679,31.5,19591,0
2017-06-30,31.5,31.5,30.7,31.05,39431,0
2017-07-03,31.05,31.5,31.05,31.45,17253,0
2017-07-05,31.3,31.4,30.5,30.75,15506,0
2017-07-06,30.5,30.5,29.3,29.425,22177,0
2017-07-07,29.65,30.3499,29.6,29.85,20386,0
2017-07-10,29.85,29.85,28.6999,28.95,36576,0
2017-07-11,28.95,29.5,28.75,29.5,20994,0
2017-07-12,29.6,29.85,28.75,28.75,34435,0
2017-07-13,28.75,28.75,27.75,27.9,24791,0
2017-07-14,27.95,28.4,27.9,28.1,10724,0
2017-07-17,28.1,28.35,28,28.1,17932,0
2017-07-18,28,28.35,28,28.1,16602,0
2017-07-19,28.05,28.65,27.95,28.15,15591,0
2017-07-20,28.1,28.75,28.05,28.4,15279,0
2017-07-21,28.5,28.9,28.35,28.45,23755,0
2017-07-24,28.796,28.796,28,28.3,18220,0
2017-07-25,28.5,29.7,28.5,29.2,18979,0
2017-07-26,29.7123,29.7123,28.6,28.7,11599,0
2017-07-27,28.8,29.1,28.575,29.05,23198,0
2017-07-28,28.75,29.3386,28.05,28.7,11162,0
2017-07-31,29.325,29.7,28.6,28.7,25173,0
2017-08-01,29,29.55,28.3,28.95,24288,0
2017-08-02,28.85,29.1,28.6,28.9,13697,0
2017-08-03,28.85,29.449,28.35,28.7,25890,0
2017-08-04,28.55,30.25,28.4,30.15,29749,0
2017-08-07,30.1,30.1,28.9,29.05,31008,0
2017-08-08,29.1,29.7,29.1,29.35,14017,0
2017-08-09,28.85,29.0999,28.6,28.75,26525,0
2017-08-10,28.6,29.5,28.5,29.35,29127,0
2017-08-11,29.45,29.45,28.45,28.7,25192,0
2017-08-14,28.95,29.55,28.95,29.5,13121,0
2017-08-15,29.5,29.5,29.2,29.3,12349,0
2017-08-16,29.35,29.55,29.325,29.35,14054,0
2017-08-17,29.2,29.35,27.9,28.05,30045,0
2017-08-18,27.95,29.15,27.9,28.9,37930,0
2017-08-21,28.85,29.1,28.75,28.75,30656,0
2017-08-22,29,29,28.55,28.65,11982,0
2017-08-23,28.55,29.05,28.4,28.7,16723,0
2017-08-24,28.85,29.25,28.5,28.55,10313,0
2017-08-25,28.8,29,28.4,28.925,31664,0
2017-08-28,28.9,28.95,28.6,28.8,19200,0
2017-08-29,28.65,29.15,28.45,28.95,16199,0
2017-08-30,29,29.45,28.75,29.15,12004,0
2017-08-31,29.25,29.8,29.1,29.8,21914,0
2017-09-01,29.75,30.1,29.65,29.7,13688,0
2017-09-05,29.7,30.445,29.558,30.15,25690,0
2017-09-06,30.45,30.8,29.9,30.5,21479,0
2017-09-07,30.45,31,29.95,30.25,14227,0
2017-09-08,30.4,30.85,30.2492,30.4,11344,0
2017-09-11,30.55,30.85,30.5,30.8,12640,0
2017-09-12,30.9,31.899,30.9,31.5,12474,0
2017-09-13,31.4,32.35,31.4,31.85,18733,0
2017-09-14,31.3,32.175,31.3,32,13062,0
2017-09-15,32.1,32.1,30.55,30.75,118317,0
2017-09-18,30.7,31.8515,30.7,31.7,19951,0
2017-09-19,31.6,31.75,31,31.2,12533,0
2017-09-20,31.5,31.5,30.75,31.05,13972,0
2017-09-21,31.1,31.1,29.8,29.85,16348,0
2017-09-22,30,30.45,29.8,30,9485,0
2017-09-25,29.85,30.75,29.15,30.7,33004,0
2017-09-26,31.4,31.75,31,31.55,12828,0
2017-09-27,31.75,33.3,31.245,33.15,21698,0
2017-09-28,33.15,34.5,32.95,34.3,25174,0
2017-09-29,34.1753,34.55,33.8,34.5,41608,0
2017-10-02,34.7,34.9,34.35,34.5,22004,0
2017-10-03,34.5,34.5,34.05,34.4,14940,0
2017-10-04,34.4,34.5,33.6,33.8,15014,0
2017-10-05,34.1,34.6,34.05,34.6,16845,0
2017-10-06,34.15,34.3,33.7,33.95,13562,0
2017-10-09,34.05,34.2501,33.9,33.95,8546,0
2017-10-10,34.15,34.85,34.05,34.7,19048,0
2017-10-11,34.65,35.45,34.65,35.2,15933,0
2017-10-12,35.25,35.85,35.2,35.25,17028,0
2017-10-13,35.1,35.6,35.05,35.5,11520,0
2017-10-16,35.75,35.8,35,35.4,10635,0
2017-10-17,35.1,35.75,35.1,35.4,27022,0
2017-10-18,35.1,35.778,34.55,35.5,20449,0
2017-10-19,35.15,35.65,34.95,35.45,10146,0
2017-10-20,35.85,35.85,35.25,35.25,15861,0
2017-10-23,35.55,35.55,34.5,34.5,7116,0
2017-10-24,34.35,35.1001,34.35,34.8,11582,0
2017-10-25,34.45,35.625,34.45,35.2,20279,0
2017-10-26,34.65,35.6,34.65,35.55,6927,0
2017-10-27,34.85,36.6,34.85,36.5,18739,0
2017-10-30,36.1,36.25,33.35,33.7,12794,0
2017-10-31,33.9,36.2,33.7,36,28790,0
2017-11-01,36.15,36.15,34.5,34.8,17592,0
2017-11-02,34.5,35.75,34.3,34.3,23822,0
2017-11-03,33.65,35.2,33.65,34.6,14526,0
2017-11-06,32.9706,34.25,32.8,32.8,19924,0
2017-11-07,32.85,33.3,30.9,30.9,19388,0
2017-11-08,31.05,31.4,30.95,31.1,8491,0
2017-11-09,31,31.3375,30.55,30.85,7822,0
2017-11-10,30.5,31.65,30.35,30.35,12933,0
