Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.27,32.69,32.06,32.63,109882,0
2005-02-28,32.46,32.74,31.97,32.15,81968,0
2005-03-01,32.49,33.03,32.21,32.99,127676,0
2005-03-02,32.93,33.26,32.74,32.97,253186,0
2005-03-03,33.33,34.5,33.02,34.19,376009,0
2005-03-04,34.02,34.68,33.51,33.87,279311,0
2005-03-07,34,34.08,33.41,33.99,241018,0
2005-03-08,34.11,34.56,33.91,34.56,156689,0
2005-03-09,34.6,34.87,34.15,34.55,155388,0
2005-03-10,34.45,34.6,33.95,34.45,168076,0
2005-03-11,34.34,35.14,34.1,34.61,146546,0
2005-03-14,34.98,35.3,34.4,34.75,391921,0
2005-03-15,34.84,35.06,33.67,33.74,173146,0
2005-03-16,33.55,33.9,32.9,33.51,189698,0
2005-03-17,33.5,33.5,32.81,32.89,238075,0
2005-03-18,33.22,33.41,32.58,32.96,199556,0
2005-03-21,32.76,33.14,32.55,32.72,75843,0
2005-03-22,32.62,32.8,32.08,32.23,135187,0
2005-03-23,32.02,32.18,31.71,32.05,201659,0
2005-03-24,32.19,32.31,31.56,31.62,149946,0
2005-03-28,31.56,32.39,31.53,31.93,95925,0
2005-03-29,31.79,32.17,31.5,31.66,102941,0
2005-03-30,31.5,31.94,31.23,31.72,118995,0
2005-03-31,31.9,32.1,31.64,31.91,96990,0
2005-04-01,31.99,32.7,31.78,32,223616,0
2005-04-04,32,32.45,31.59,31.85,89379,0
2005-04-05,32.49,32.49,32.06,32.3,113977,0
2005-04-06,32.38,32.72,32.18,32.35,80567,0
2005-04-07,32.8,32.9,32.4,32.9,48344,0
2005-04-08,32.91,32.94,31.86,31.95,67010,0
2005-04-11,32.17,32.84,32.15,32.68,74658,0
2005-04-12,32.44,33.53,32.44,33.18,120819,0
2005-04-13,33.35,34.3,33.35,34.03,177909,0
2005-04-14,34.2,34.2,32.4,32.4,112034,0
2005-04-15,32.56,32.93,32.2,32.48,81513,0
2005-04-18,32.8,33.41,32.54,33.05,126989,0
2005-04-19,33.45,34.4,32.69,33.99,203553,0
2005-04-20,34.47,34.65,33.36,33.87,179168,0
2005-04-21,33.92,34.41,33.8,34,364148,0
2005-04-22,33.73,33.8,32.75,33.41,173473,0
2005-04-25,33.76,34.35,33.53,34,142064,0
2005-04-26,34.17,34.17,32.85,33.11,140396,0
2005-04-27,33.03,34.39,33.03,34.23,127863,0
2005-04-28,34.35,36.4,33.7,35.77,496686,0
2005-04-29,36.22,36.69,34.8,36.07,478493,0
2005-05-02,36.48,37.77,36.36,37.68,448527,0
2005-05-03,37.99,38.9,37.65,38.86,348104,0
2005-05-04,38.81,38.96,37.92,38.5,273311,0
2005-05-05,38.5,39.68,37.53,39.35,312014,0
2005-05-06,39.9,39.9,39.22,39.69,201730,0
2005-05-09,39.96,40.17,39.18,39.85,300647,0
2005-05-10,39.82,39.82,38.93,39.25,118450,0
2005-05-11,39,39.88,38.49,39.62,128762,0
2005-05-12,39.72,40.02,39.41,39.91,198678,0
2005-05-13,39.99,40,39.01,39.24,149133,0
2005-05-16,39.33,40.1,39.2,39.97,118311,0
2005-05-17,39.68,40.03,39.3,39.75,166204,0
2005-05-18,39.75,40.06,39.65,40.06,169577,0
2005-05-19,40.15,41.24,38.54,40,618091,0
2005-05-20,39.84,40.06,39.36,39.7,140551,0
2005-05-23,39.99,39.99,38.99,39.51,235332,0
2005-05-24,39.33,39.88,38.81,39.39,170556,0
2005-05-25,39,39.27,37.85,38.45,226168,0
2005-05-26,38.43,39.47,38.43,39.22,139779,0
2005-05-27,39.48,39.88,39.05,39.55,64021,0
2005-05-31,39.55,39.79,38.41,39.42,116968,0
2005-06-01,39.42,40.06,38.9,39.98,192751,0
2005-06-02,39.49,39.96,39.43,39.8,98380,0
2005-06-03,39.95,40,39.56,39.8,106310,0
2005-06-06,39.94,43.42,39.87,42.72,994803,0
2005-06-07,43.31,44.47,43.18,43.44,422950,0
2005-06-08,43.7,43.84,42.02,42.5,221139,0
2005-06-09,42.53,42.66,41.76,42.28,133496,0
2005-06-10,42.28,43.41,42.02,43.3,329152,0
2005-06-13,43.63,43.83,43.37,43.7,192877,0
2005-06-14,43.84,45.49,43.54,45.32,447960,0
2005-06-15,45.5,46.1,44.7,46.1,256257,0
2005-06-16,46.21,46.89,45.99,46.13,237374,0
2005-06-17,46.34,46.34,44.37,45.14,417432,0
2005-06-20,45,45.15,44.25,44.39,182594,0
2005-06-21,44.47,44.65,42.77,43.07,413951,0
2005-06-22,42.85,43.4,42.06,42.28,284298,0
2005-06-23,42.21,43.39,42.18,42.82,247279,0
2005-06-24,42.71,42.95,42.46,42.55,156282,0
2005-06-27,42.46,42.85,41.06,41.74,213341,0
2005-06-28,41.78,42.72,41.78,42.21,251683,0
2005-06-29,42.48,43,42.21,42.74,82776,0
2005-06-30,42.69,44.02,42.56,43.37,319614,0
2005-07-01,43.2,43.92,43.05,43.71,171633,0
2005-07-05,43.77,44.77,43.34,44.59,237393,0
2005-07-06,44.62,44.95,44.36,44.58,106738,0
2005-07-07,44.4,44.55,43.61,44.44,140519,0
2005-07-08,44.25,44.9,43.98,44.9,116769,0
2005-07-11,44.96,45.7,44.77,45.5,215424,0
2005-07-12,45.61,45.61,44.5,44.8,134954,0
2005-07-13,44.67,45.56,44.62,45.05,94995,0
2005-07-14,45.27,45.5,44,44.28,165345,0
2005-07-15,44,44.09,43.61,43.85,107203,0
2005-07-18,43.66,43.9,43.15,43.73,110297,0
2005-07-19,43.82,44.82,43.27,43.71,104465,0
2005-07-20,43.5,45,43.42,44.99,153019,0
2005-07-21,44.8,44.97,40.52,40.9,476347,0
2005-07-22,40.46,41.77,39.46,39.59,708806,0
2005-07-25,39.49,39.96,37.79,38.07,729564,0
2005-07-26,36.9,38.25,36.52,37.95,1154948,0
2005-07-27,38.01,39.69,37.88,39.17,568765,0
2005-07-28,39.27,40.05,38.78,39.88,452224,0
2005-07-29,39.72,39.9,38.84,38.86,351015,0
2005-08-01,38.75,39.63,37.54,37.8,504429,0
2005-08-02,37.6,37.74,37.28,37.58,560806,0
2005-08-03,37.52,37.97,37,37.21,268865,0
2005-08-04,37.04,37.47,36.75,36.86,233378,0
2005-08-05,36.77,37.09,36.54,36.55,279297,0
2005-08-08,36.56,37.19,36.56,36.8,271879,0
2005-08-09,36.73,36.92,36.02,36.21,256606,0
2005-08-10,36.24,36.85,35.33,35.63,392319,0
2005-08-11,35.5,36.46,35.5,36.12,139178,0
2005-08-12,36.02,37.21,35.54,36.56,217148,0
2005-08-15,36.3,37.15,36.14,36.73,169914,0
2005-08-16,36.54,36.98,36.06,36.19,107889,0
2005-08-17,36.29,38.62,36.09,38.4,485313,0
2005-08-18,38.4,38.95,38.01,38.4,230198,0
2005-08-19,38.12,38.77,37.59,37.92,138427,0
2005-08-22,38.17,38.56,37.25,37.78,88632,0
2005-08-23,37.5,38.37,37.28,37.95,95469,0
2005-08-24,37.84,38.32,37.26,37.54,109940,0
2005-08-25,37.55,38.16,37.55,38.06,65947,0
2005-08-26,38.07,38.07,36.75,36.85,173298,0
2005-08-29,36.84,36.86,35.96,36.01,289053,0
2005-08-30,36.01,36.12,35,35.4,233612,0
2005-08-31,35.58,37.27,35.31,37.14,307563,0
2005-09-01,37.23,37.56,36.13,36.97,185704,0
2005-09-02,37,37,35.56,36.08,132287,0
2005-09-06,36.21,38.16,35.77,37.12,274410,0
2005-09-07,36.82,37,36.02,36.88,264747,0
2005-09-08,36.73,37.43,36.7,37.43,158616,0
2005-09-09,37.44,38.74,37.44,38.74,409949,0
2005-09-12,38.78,38.98,38.08,38.12,113107,0
2005-09-13,38,38.6,37.7,38.25,127731,0
2005-09-14,38.26,38.34,38,38.18,96998,0
2005-09-15,38.17,38.34,37.93,38.27,120362,0
2005-09-16,38.09,38.8,38.03,38.71,221785,0
2005-09-19,38.61,38.81,37.85,38.51,105806,0
2005-09-20,38.42,38.83,36.67,36.95,281620,0
2005-09-21,36.8,37,36.3,36.49,283999,0
2005-09-22,36.36,36.36,35.8,36.21,87232,0
2005-09-23,36.13,36.94,35.92,36.69,53524,0
2005-09-26,36.68,37.35,36.34,37.12,82465,0
2005-09-27,37.04,37.38,36.3,36.36,159170,0
2005-09-28,36.36,37.23,36.36,37.13,155545,0
2005-09-29,37.09,38.35,36.53,38.31,137090,0
2005-09-30,38.21,38.69,38.03,38.69,148308,0
2005-10-03,38.7,38.87,37.71,38.78,135760,0
2005-10-04,38.88,39.6,38.85,39.41,182570,0
2005-10-05,39.29,39.74,38.59,38.74,214851,0
2005-10-06,38.73,39.4,37.38,38,136950,0
2005-10-07,38.28,39.22,37.87,38.76,69626,0
2005-10-10,38.66,38.79,37.34,37.69,111990,0
2005-10-11,37.51,38.75,36.6,36.81,219693,0
2005-10-12,36.66,36.81,35.65,36.46,146787,0
2005-10-13,36.5,39,36.5,38.71,515562,0
2005-10-14,39,39.25,38.15,38.86,199317,0
2005-10-17,38.74,39.24,38.43,38.81,224545,0
2005-10-18,38.75,41.32,38.01,40.95,515246,0
2005-10-19,40.46,41.5,39.74,41.48,219482,0
2005-10-20,41.51,41.84,40.71,41.49,255715,0
2005-10-21,41.65,42.34,41.1,42.23,179561,0
2005-10-24,42.49,43.37,42.04,43.37,167373,0
2005-10-25,43.4,43.4,42.47,42.99,163035,0
2005-10-26,43.09,43.49,42.5,42.71,242900,0
2005-10-27,39.72,40,37.57,37.99,1129199,0
2005-10-28,38.15,39.91,38.03,39.76,317248,0
2005-10-31,39.85,40.08,38.85,39.52,164238,0
2005-11-01,39.22,39.62,38.36,38.86,151581,0
2005-11-02,38.75,40.48,38.75,39.99,149420,0
2005-11-03,40.23,40.95,40.09,40.57,105105,0
2005-11-04,40.76,40.8,40.09,40.78,197293,0
2005-11-07,40.88,41,40.02,40.45,112798,0
2005-11-08,40.22,40.4,39.59,40.03,141377,0
2005-11-09,40.12,40.12,39.12,39.86,196623,0
2005-11-10,39.9,40.09,39.19,40.05,111331,0
2005-11-11,39.91,40.21,39.59,40,102303,0
2005-11-14,39.92,39.92,38.8,39.13,162105,0
2005-11-15,38.98,39.32,38.36,38.67,283639,0
2005-11-16,38.52,38.74,37.81,38.28,212456,0
2005-11-17,38.26,39.02,38.24,38.75,232779,0
2005-11-18,39.05,39.78,38.75,39.76,222545,0
2005-11-21,39.75,40.11,39.01,39.85,163037,0
2005-11-22,39.76,40.6,39.76,40.53,139241,0
2005-11-23,40.42,40.7,40.26,40.31,151176,0
2005-11-25,40.23,40.52,40.12,40.43,31341,0
2005-11-28,40.22,40.31,39.26,39.58,230038,0
2005-11-29,39.76,39.88,38.62,39.2,186681,0
2005-11-30,39.5,39.87,39.09,39.21,139006,0
2005-12-01,39.34,40.29,39.31,40.1,138771,0
2005-12-02,40.41,40.58,39.3,39.72,96161,0
2005-12-05,39.51,39.67,37.36,38.04,378536,0
2005-12-06,38.27,39.21,38.05,38.14,160195,0
2005-12-07,37.94,38.38,37.4,37.56,239232,0
2005-12-08,37.35,38.68,37.33,38.57,310701,0
2005-12-09,38.68,38.78,38.02,38.43,93291,0
2005-12-12,38.36,38.85,37.88,38.51,210757,0
2005-12-13,38.35,40.2,38.35,40.18,337065,0
2005-12-14,40.21,40.98,39.91,40.41,269112,0
2005-12-15,40.72,40.75,39.24,39.89,148271,0
2005-12-16,40.02,40.79,39.85,40,279714,0
2005-12-19,39.85,39.9,38.31,38.48,257905,0
2005-12-20,38.37,39.13,37.86,38.58,137665,0
2005-12-21,38.52,38.99,37.91,38.4,120269,0
2005-12-22,38.28,38.8,37.56,38.72,167520,0
2005-12-23,39.04,39.14,38.56,38.86,63634,0
2005-12-27,38.86,39.02,37.76,37.78,137510,0
2005-12-28,37.81,38.65,37.81,38.42,97167,0
2005-12-29,38.2,38.9,38.1,38.48,133369,0
2005-12-30,38.13,38.76,36.99,36.99,271391,0
2006-01-03,36.97,37.9,35.92,37.37,471200,0
2006-01-04,37.6,37.77,36.81,37.08,226300,0
2006-01-05,37.08,37.25,36.3,36.6,244598,0
2006-01-06,36.59,37.1,35.92,35.93,436916,0
2006-01-09,36.06,36.16,35.36,35.85,516841,0
2006-01-10,35.85,36,35.5,35.92,244151,0
2006-01-11,35.75,36.35,34.53,34.6,830678,0
2006-01-12,34.51,34.81,33.61,33.66,444449,0
2006-01-13,33.52,34.35,33.52,34.11,233962,0
2006-01-17,33.77,34.01,33.35,33.86,319630,0
2006-01-18,33.51,35.14,33.3,35,269891,0
2006-01-19,35.1,35.53,34.9,35.21,178479,0
2006-01-20,35.4,35.47,33.54,33.8,254033,0
2006-01-23,33.62,33.78,32.87,33.35,318065,0
2006-01-24,33.28,34.39,33.28,33.64,352782,0
2006-01-25,33.35,33.4,32.4,32.9,453011,0
2006-01-26,34.84,35.09,33.73,34.73,562013,0
2006-01-27,34.88,35.07,34.42,34.66,400257,0
2006-01-30,34.95,35.49,34.77,35.15,530463,0
2006-01-31,35.43,36.99,35.14,36.83,351139,0
2006-02-01,36.5,37.49,36.5,37.43,182143,0
2006-02-02,37.21,37.69,36.52,36.95,225014,0
2006-02-03,36.75,36.92,36.08,36.42,181862,0
2006-02-06,36.33,36.77,35.66,36.76,202867,0
2006-02-07,36.82,37.32,36.32,36.53,171837,0
2006-02-08,36.66,37.2,35.89,37.15,147092,0
2006-02-09,37.12,37.46,36.87,37.43,323008,0
2006-02-10,37.4,37.53,36.85,36.93,174550,0
2006-02-13,37,37.24,36.75,36.8,300233,0
2006-02-14,36.97,37.67,36.77,37.28,106769,0
2006-02-15,37.36,37.91,37.18,37.91,220556,0
2006-02-16,38,38.8,37.8,38.62,175274,0
2006-02-17,38.8,38.9,38.47,38.52,146268,0
2006-02-21,38.82,38.82,37.82,38.16,245183,0
2006-02-22,38.18,38.66,38.18,38.54,418721,0
2006-02-23,38.5,38.67,38.27,38.44,277534,0
2006-02-24,38.4,38.89,38.27,38.63,176055,0
2006-02-27,38.75,40.45,38.63,40.22,629898,0
2006-02-28,39.96,40.29,38.53,38.76,268677,0
2006-03-01,38.98,39.13,38.05,38.68,185945,0
2006-03-02,38.5,38.5,37.53,38.08,219327,0
2006-03-03,37.98,38.77,37.73,38.39,190428,0
2006-03-06,38.12,38.12,36.65,36.76,175627,0
2006-03-07,36.68,36.89,36.31,36.81,131250,0
2006-03-08,36.7,36.73,35.53,36.27,127097,0
2006-03-09,36.2,36.54,35.76,36,85294,0
2006-03-10,35.8,36.48,35.76,36.34,65085,0
2006-03-13,36.46,36.67,35.81,35.83,97833,0
2006-03-14,35.72,35.98,34.9,35.32,463515,0
2006-03-15,35.54,35.62,35.1,35.62,133810,0
2006-03-16,35.73,36.09,35.25,35.66,139025,0
2006-03-17,35.84,36.44,35.62,36.15,199369,0
2006-03-20,36,36.47,35.71,36.37,102706,0
2006-03-21,36.46,36.62,36.2,36.37,143283,0
2006-03-22,36.18,36.66,35.68,36.46,160412,0
2006-03-23,36.25,36.72,35.9,36.71,127875,0
2006-03-24,36.72,36.94,36.36,36.61,123409,0
2006-03-27,36.76,36.76,35.15,35.32,153519,0
2006-03-28,35.23,36.05,35.23,35.4,133332,0
2006-03-29,35.5,36.34,35.16,36.3,111592,0
2006-03-30,36.47,36.97,35.83,36.16,128113,0
2006-03-31,36.24,36.24,35.15,35.36,190915,0
2006-04-03,35.32,35.62,34.61,34.75,324907,0
2006-04-04,34.66,35.12,34.54,34.84,171214,0
2006-04-05,34.88,35,33.51,33.86,173888,0
2006-04-06,33.74,34.19,33.62,34.19,167527,0
2006-04-07,34.28,34.73,34,34.41,132795,0
2006-04-10,34.34,34.34,33.2,33.85,171824,0
2006-04-11,33.93,34,33.22,33.6,103109,0
2006-04-12,33.6,33.83,32.91,33.04,178055,0
2006-04-13,32.91,33.15,32.08,32.77,209061,0
2006-04-17,32.56,32.8,31.79,31.92,331006,0
2006-04-18,31.82,35.22,31.82,34.7,490702,0
2006-04-19,34.45,36.16,34.45,35.65,299065,0
2006-04-20,36.26,38.14,35.97,37.55,585025,0
2006-04-21,37.62,37.88,36.3,37.13,226429,0
2006-04-24,36.98,37.5,36.5,36.6,249541,0
2006-04-25,36.47,36.92,36.14,36.48,220674,0
2006-04-26,36.7,36.73,36.04,36.25,127867,0
2006-04-27,36.02,36.39,35.61,36.05,127162,0
2006-04-28,35.9,36.26,35.49,35.56,149689,0
2006-05-01,35.7,35.78,34.36,34.4,280747,0
2006-05-02,34.4,35.49,34,35.18,186953,0
2006-05-03,34.96,35.31,34.37,34.72,181983,0
2006-05-04,34.96,36.26,34.57,35.91,232736,0
2006-05-05,35.85,36.4,35.41,35.88,147772,0
2006-05-08,35.84,35.84,34.72,34.88,147985,0
2006-05-09,34.73,35.36,34.23,35.31,190062,0
2006-05-10,35.13,36.21,34.82,36.15,198757,0
2006-05-11,36.4,36.47,34.56,34.61,184820,0
2006-05-12,34.4,34.6,33.96,34.07,111703,0
2006-05-15,33.8,34.45,33.44,33.92,132086,0
2006-05-16,34.08,34.45,33.63,34.35,218538,0
2006-05-17,34,34.46,33.78,33.82,72753,0
2006-05-18,33.91,34.54,33.57,34.13,61821,0
2006-05-19,34.46,34.84,33.94,34.4,81817,0
2006-05-22,34.39,34.99,33.68,34.3,122947,0
2006-05-23,34.65,34.92,34.28,34.54,181588,0
2006-05-24,34.39,35.85,34.05,35.63,209556,0
2006-05-25,36,38.27,35.78,36.92,223339,0
2006-05-26,36.9,37.75,36.88,37.48,187005,0
2006-05-30,37.12,38,37.1,37.38,251952,0
2006-05-31,37.43,39.63,37.24,38.91,393703,0
2006-06-01,38.51,38.88,37.86,38.84,223956,0
2006-06-02,38.95,39.4,38.17,38.63,151453,0
2006-06-05,38.25,38.59,37.52,38,201859,0
2006-06-06,37.9,38.59,37.4,38.28,120518,0
2006-06-07,38.21,38.86,37.77,38.25,96771,0
2006-06-08,37.88,39.38,37.83,38.87,195508,0
2006-06-09,39.03,39.24,38.13,38.19,105903,0
2006-06-12,38.14,38.43,37.38,37.39,184132,0
2006-06-13,37.32,38.24,36.64,37.81,142494,0
2006-06-14,37.68,38.74,37.56,38.24,151718,0
2006-06-15,38.18,39.5,38.18,39.28,113810,0
2006-06-16,39.28,39.35,38.44,38.95,259693,0
2006-06-19,38.66,39.04,38.22,38.78,77339,0
2006-06-20,38.58,39.81,38.58,39.65,165346,0
2006-06-21,39.47,39.7,38.61,39.3,204310,0
2006-06-22,37.11,38.05,36.03,36.97,980665,0
2006-06-23,36.72,37.28,36.33,36.52,242071,0
2006-06-26,36.67,37.01,36.25,36.47,183355,0
2006-06-27,36.42,36.63,35.59,35.74,162770,0
2006-06-28,35.82,35.94,34.88,35.37,148529,0
2006-06-29,35.48,36.24,35.48,36.24,134935,0
2006-06-30,36.33,36.35,35.86,36.11,245309,0
2006-07-03,36.03,36.76,35.76,36.58,72174,0
2006-07-05,36.41,36.97,35.94,36.01,211069,0
2006-07-06,36.06,36.84,35.82,36.13,92362,0
2006-07-07,36.09,36.49,35.66,35.78,98420,0
2006-07-10,35.78,36.5,35.6,36.02,134263,0
2006-07-11,35.88,35.88,35.03,35.38,166588,0
2006-07-12,35.56,37.65,35.56,36.93,269437,0
2006-07-13,36.89,36.89,35.81,36.16,174484,0
2006-07-14,35.97,36.22,35.55,35.83,101795,0
2006-07-17,35.9,37.49,35.81,36.61,245896,0
2006-07-18,36.81,36.98,34.52,35.82,222448,0
2006-07-19,35.82,37.62,35.44,37,167819,0
2006-07-20,37.7,37.7,35.81,35.9,143333,0
2006-07-21,35.88,35.96,34.53,35.15,272953,0
2006-07-24,35.53,36.95,35.34,36.8,188340,0
2006-07-25,36.73,37.41,35.73,35.73,221884,0
2006-07-26,35.67,35.91,35.33,35.5,190528,0
2006-07-27,35.56,36.25,34.23,35.04,143754,0
2006-07-28,35.26,36.17,35.22,35.77,162935,0
2006-07-31,35.4,36.16,35.35,35.75,138020,0
2006-08-01,35.47,35.78,35.14,35.5,126316,0
2006-08-02,35.78,36.9,35.78,36.56,195203,0
2006-08-03,36.14,36.62,35.72,36.36,195242,0
2006-08-04,36.36,37.21,36.05,36.82,131793,0
2006-08-07,36.57,36.76,35.5,35.84,141407,0
2006-08-08,35.9,36.84,35.9,36.3,97514,0
2006-08-09,36.57,36.8,35.52,35.65,114775,0
2006-08-10,35.54,35.94,34.8,35.43,219934,0
2006-08-11,35.25,35.8,34.75,35.54,124852,0
2006-08-14,35.67,36.86,35.62,36.16,149061,0
2006-08-15,36.58,36.58,35.62,36.32,124206,0
2006-08-16,36.48,37.06,36.3,36.87,100337,0
2006-08-17,36.69,37.39,36.67,37.21,104781,0
2006-08-18,37.46,38.37,37.3,38,156086,0
2006-08-21,37.62,38.01,36.7,37.72,123167,0
2006-08-22,37.81,37.81,37.15,37.69,104701,0
2006-08-23,37.9,37.9,35.96,36.12,93141,0
2006-08-24,36.14,36.22,35.46,35.85,181981,0
2006-08-25,35.89,36.3,35.2,35.26,141511,0
2006-08-28,35.22,35.47,34.91,35.07,301038,0
2006-08-29,35.16,35.17,34.53,34.92,210546,0
2006-08-30,34.92,35.21,34.9,35,192197,0
2006-08-31,34.96,35.13,34.88,34.98,188554,0
2006-09-01,34.92,35.31,34.69,34.95,202665,0
2006-09-05,34.9,34.99,33.9,34.18,200504,0
2006-09-06,33.88,35.31,33.88,34.65,353520,0
2006-09-07,34.43,34.65,33.44,33.63,276808,0
2006-09-08,33.5,34.54,33.5,33.93,151496,0
2006-09-11,33.76,34.07,33.27,33.36,275478,0
2006-09-12,33.51,35.19,33.51,34.93,243984,0
2006-09-13,34.81,35.82,34.81,35.77,236601,0
2006-09-14,35.26,35.79,35.03,35.68,144627,0
2006-09-15,35.99,36,35.02,35.26,249897,0
2006-09-18,35.27,36.3,35.27,36.19,262069,0
2006-09-19,36.1,36.76,35.9,36.58,265775,0
2006-09-20,36.06,37.25,36.06,37.05,187895,0
2006-09-21,37.21,37.88,37.02,37.58,279884,0
2006-09-22,37.69,37.69,35.57,36.48,364430,0
2006-09-25,36.33,37.18,35.87,37.1,207758,0
2006-09-26,37.22,37.22,36.61,36.74,209436,0
2006-09-27,36.58,36.89,36.34,36.79,101987,0
2006-09-28,36.7,36.7,35.42,35.8,270939,0
2006-09-29,35.71,36.12,35.08,35.12,144960,0
2006-10-02,35,35.07,34.46,34.46,172295,0
2006-10-03,34.44,34.44,33.52,33.77,340061,0
2006-10-04,33.79,34.3,33.78,34.07,220179,0
2006-10-05,34.07,34.71,34.07,34.45,186982,0
2006-10-06,34.5,34.79,34.4,34.75,119029,0
2006-10-09,34.8,34.94,34.59,34.77,134435,0
2006-10-10,34.89,34.89,33.94,34.18,90887,0
2006-10-11,34.12,34.89,34.11,34.58,91956,0
2006-10-12,34.82,34.98,34.52,34.75,62257,0
2006-10-13,34.57,35.12,34.57,35.12,123223,0
2006-10-16,35.13,35.45,34.9,35.22,134314,0
2006-10-17,34.98,35.1,34.32,34.79,105447,0
2006-10-18,34.74,34.97,34.47,34.54,127785,0
2006-10-19,34.58,35,34.41,34.46,77086,0
2006-10-20,34.65,34.72,34.4,34.51,116419,0
2006-10-23,34.4,34.72,34.1,34.24,209375,0
2006-10-24,34.08,35,34.06,34.73,203798,0
2006-10-25,34.8,34.99,34.37,34.75,117496,0
2006-10-26,34.95,34.97,34.18,34.75,134887,0
2006-10-27,34.69,35,34.37,34.97,124247,0
2006-10-30,34.97,35.09,34.63,35.08,129078,0
2006-10-31,35.39,35.54,34.75,34.9,112367,0
2006-11-01,35,35.01,34.72,34.86,223239,0
2006-11-02,34.52,34.52,33.3,33.3,276271,0
2006-11-03,33.52,33.52,32.5,32.58,351420,0
2006-11-06,32.51,32.82,32.07,32.51,218228,0
2006-11-07,32.38,32.65,32.38,32.5,178221,0
2006-11-08,32.46,32.55,32.25,32.51,162042,0
2006-11-09,32.54,32.64,31.72,31.8,228972,0
2006-11-10,31.7,32.28,31.25,31.98,168524,0
2006-11-13,31.85,32.05,31.79,31.85,176476,0
2006-11-14,31.86,32.03,31.2,32,173854,0
2006-11-15,31.95,32.06,31.8,31.95,116083,0
2006-11-16,31.95,32.04,31.78,32.01,103292,0
2006-11-17,28.84,36.14,28.52,34.49,3694978,0
2006-11-20,34.49,35.5,34.29,35.15,454932,0
2006-11-21,35.11,35.5,34.62,35.38,222363,0
2006-11-22,35.38,35.49,34.73,35.05,209226,0
2006-11-24,34.91,35.43,34.75,35.1,40626,0
2006-11-27,34.9,34.9,33.91,33.94,271283,0
2006-11-28,33.94,34.47,33.91,34.12,68585,0
2006-11-29,34.23,34.41,33.95,34.28,89715,0
2006-11-30,34.3,34.3,33.75,33.78,117321,0
2006-12-01,33.81,34.06,32.79,33.35,154149,0
2006-12-04,33.34,33.74,33.21,33.48,252841,0
2006-12-05,33.69,34.15,33.49,33.78,136100,0
2006-12-06,33.64,33.94,33.64,33.89,70518,0
2006-12-07,33.82,34.07,33.52,33.69,120198,0
2006-12-08,33.47,33.97,32.98,33.21,167831,0
2006-12-11,33.13,33.65,32.87,33.26,130133,0
2006-12-12,33.33,33.35,32.21,32.86,198585,0
2006-12-13,32.97,33.1,32.15,32.25,148822,0
2006-12-14,32.36,32.8,32.15,32.39,235835,0
2006-12-15,32.43,32.63,32.15,32.31,170556,0
2006-12-18,32.45,32.5,31.99,32.07,88761,0
2006-12-19,31.98,32.08,31.72,31.78,112828,0
2006-12-20,31.7,31.77,31.1,31.26,260337,0
2006-12-21,31.17,31.5,30.99,31.38,186028,0
2006-12-22,31.46,31.46,30.9,31.1,95770,0
2006-12-26,31.01,31.46,30.92,31.43,117271,0
2006-12-27,31.37,31.5,31.2,31.45,171385,0
2006-12-28,31.51,31.51,31.22,31.39,126754,0
2006-12-29,31.44,31.44,31.08,31.12,162332,0
2007-01-03,31.11,32.53,31.11,32.05,385827,0
2007-01-04,32.09,32.35,31.86,32.18,155170,0
2007-01-05,32.05,32.2,31.64,31.83,197407,0
2007-01-08,31.73,32.16,31.73,32.06,156531,0
2007-01-09,31.98,32.12,31.88,31.96,243470,0
2007-01-10,31.93,32.1,31.73,31.9,102478,0
2007-01-11,32.02,32.02,31.72,31.95,110011,0
2007-01-12,31.85,32.09,31.74,31.9,95625,0
2007-01-16,31.97,32.68,31.97,32.33,141139,0
2007-01-17,32.21,32.22,31.51,31.64,68494,0
2007-01-18,31.55,31.65,31.27,31.39,62941,0
2007-01-19,31.47,31.57,30.99,31.29,55272,0
2007-01-22,31.22,31.49,31,31.12,89074,0
2007-01-23,31.11,31.18,30.1,31.11,217698,0
2007-01-24,31.02,32.01,31.02,31.74,268155,0
2007-01-25,31.93,31.93,31.16,31.75,250598,0
2007-01-26,31.69,31.82,31.25,31.6,141396,0
2007-01-29,31.55,32.06,31.33,32,126923,0
2007-01-30,32,33.5,32,33.3,263079,0
2007-01-31,33.26,37.25,32.9,35.96,538832,0
2007-02-01,36,36.64,35.5,36.46,358461,0
2007-02-02,36.4,37.37,36.3,36.84,263256,0
2007-02-05,36.94,36.97,36.17,36.37,270301,0
2007-02-06,36.29,36.36,35.59,36.18,210461,0
2007-02-07,36.35,36.47,35.79,36.47,138766,0
2007-02-08,36.32,36.59,36.23,36.51,78095,0
2007-02-09,36.44,36.95,36.01,36.45,101569,0
2007-02-12,36.3,36.54,36.05,36.21,79401,0
2007-02-13,36.22,36.37,35.94,36,101529,0
2007-02-14,35.97,36.42,35.93,35.97,65015,0
2007-02-15,36,36.55,35.67,36.26,86030,0
2007-02-16,36.35,37.42,36.25,37.25,135374,0
2007-02-20,37.33,38,37.2,37.68,95832,0
2007-02-21,37.52,37.82,37.33,37.51,146584,0
2007-02-22,37.46,37.93,37.45,37.82,78534,0
2007-02-23,37.8,38.62,37.5,38.49,179076,0
2007-02-26,38.54,39,37,38.43,161280,0
2007-02-27,38.25,38.42,37.38,37.85,300610,0
2007-02-28,37.79,37.79,36.79,37.01,242518,0
2007-03-01,36.78,36.98,36.01,36.71,126393,0
2007-03-02,36.64,37.13,36.41,36.68,143380,0
2007-03-05,36.36,36.8,36.24,36.58,112670,0
2007-03-06,36.96,37.23,35.94,36.1,174665,0
2007-03-07,36.11,36.38,35.88,35.94,127203,0
2007-03-08,36.27,36.48,35.83,36.09,62440,0
2007-03-09,36.43,37.29,36.41,36.76,93157,0
2007-03-12,36.63,37.17,36.55,36.8,75828,0
2007-03-13,36.55,36.91,36.55,36.8,99642,0
2007-03-14,36.72,36.97,36.27,36.75,80831,0
2007-03-15,36.76,36.93,36.44,36.86,78408,0
2007-03-16,36.95,37.9,36.81,37.72,213093,0
2007-03-19,37.73,38.25,37.32,37.61,124686,0
2007-03-20,37.3,37.59,36.5,36.61,371786,0
2007-03-21,36.59,37.37,36.53,37.15,69191,0
2007-03-22,37.3,38.24,36.88,37.5,253618,0
2007-03-23,37.67,37.81,37.3,37.6,106533,0
2007-03-26,37.5,37.5,35.22,35.67,282454,0
2007-03-27,35.81,35.81,34.5,35,326497,0
2007-03-28,34.86,35.48,34.75,35.17,154084,0
2007-03-29,35.2,35.74,35.07,35.42,133741,0
2007-03-30,35.45,36,35.15,36,114565,0
2007-04-02,36,36.06,35.6,36,151101,0
2007-04-03,35.78,35.82,35.18,35.49,214236,0
2007-04-04,35.41,36.17,35.02,35.7,221026,0
2007-04-05,35.62,36.02,35.43,35.97,121549,0
2007-04-09,36.09,36.13,35.25,35.3,93914,0
2007-04-10,35.29,36.65,35.29,36.38,108354,0
2007-04-11,36.5,36.67,36.08,36.38,179656,0
2007-04-12,36.25,37.67,36.12,37.13,399447,0
2007-04-13,37.01,37.28,36.73,36.95,207328,0
2007-04-16,37.3,37.9,37.07,37.9,130149,0
2007-04-17,37.96,38.93,37.38,38.64,180774,0
2007-04-18,38.32,38.7,37.75,38.65,232810,0
2007-04-19,38.32,39.34,37.9,39.16,346026,0
2007-04-20,39.35,39.69,38.33,38.65,273047,0
2007-04-23,38.5,38.5,37.59,37.86,175867,0
2007-04-24,37.97,37.97,37.32,37.69,129165,0
2007-04-25,37.85,41.17,37.85,40.22,532073,0
2007-04-26,40.11,40.43,39.48,39.94,181671,0
2007-04-27,39.9,40.48,39.18,39.23,90229,0
2007-04-30,39.44,42.25,39.12,40.63,283011,0
2007-05-01,40.63,42.09,40.37,41.24,342426,0
2007-05-02,41.35,41.35,40.67,41.21,356121,0
2007-05-03,41.12,41.12,39.49,40.38,178008,0
2007-05-04,40.57,40.74,39.78,40.4,82763,0
2007-05-07,39.73,40.02,38.79,39.15,242331,0
2007-05-08,39.02,39.2,38.5,38.98,158144,0
2007-05-09,38.62,38.89,38.25,38.53,218877,0
2007-05-10,38.36,39.92,38.02,38.86,197650,0
2007-05-11,39.08,39.74,38.15,38.5,121921,0
2007-05-14,38.45,38.95,38.32,38.58,126657,0
2007-05-15,38.47,38.76,37.97,38.04,115524,0
2007-05-16,38.08,38.6,37.5,38.54,287617,0
2007-05-17,38.39,38.49,37.28,37.82,147026,0
2007-05-18,37.99,37.99,36.64,37.51,165681,0
2007-05-21,37.4,38.04,36.89,37.54,204984,0
2007-05-22,37.42,38.02,36.7,37.96,233148,0
2007-05-23,37.9,38.27,37.11,37.48,182822,0
2007-05-24,37.37,37.65,37.12,37.19,106678,0
2007-05-25,37.27,37.35,37.07,37.11,87476,0
2007-05-29,37.37,38.06,36.95,37.8,177201,0
2007-05-30,37.54,39,37.51,38.95,172761,0
2007-05-31,39.06,39.06,37.13,37.52,259226,0
2007-06-01,37.57,38.08,37.33,37.67,99281,0
2007-06-04,37.46,37.55,37,37.5,148658,0
2007-06-05,37.35,37.66,36.96,37.33,73099,0
2007-06-06,37.06,37.16,36.7,37.06,59487,0
2007-06-07,36.88,37.21,36.65,36.88,126936,0
2007-06-08,36.76,37.36,36.3,37.36,101345,0
2007-06-11,37.19,37.23,36.55,37.02,82533,0
2007-06-12,36.83,36.83,36.1,36.38,97546,0
2007-06-13,36.39,36.8,36.25,36.43,87806,0
2007-06-14,36.69,37.3,36.64,36.8,167089,0
2007-06-15,37.57,38.7,37.1,37.73,166609,0
2007-06-18,37.9,37.9,37.01,37.52,49433,0
2007-06-19,37.52,37.92,37.39,37.85,164290,0
2007-06-20,37.93,38.34,37.54,37.71,167598,0
2007-06-21,37.6,37.88,37.07,37.26,71408,0
2007-06-22,37.26,37.69,36.85,37.04,209295,0
2007-06-25,36.93,37.71,36.93,37.53,140314,0
2007-06-26,37.7,37.7,36.9,37.36,100570,0
2007-06-27,44.45,45.22,43.42,44.57,931300,0
2007-06-28,44.75,50.98,44.75,49.28,942334,0
2007-06-29,49.75,50.69,49.75,50,470980,0
2007-07-02,50.32,50.74,49.74,50.27,419089,0
2007-07-03,50.03,50.87,50.01,50.43,213362,0
2007-07-05,50.21,52.85,50.21,52.68,383425,0
2007-07-06,52.89,52.89,51.9,52.07,229453,0
2007-07-09,52.37,53.49,51.68,52.53,269079,0
2007-07-10,52.4,52.4,50.17,50.29,188666,0
2007-07-11,50.16,51.24,49.77,50.26,200689,0
2007-07-12,50.38,50.47,49.68,50,153103,0
2007-07-13,50,50.57,49.25,49.69,154908,0
2007-07-16,49.44,50,48.19,48.26,234891,0
2007-07-17,48.49,48.49,46.97,47.58,406070,0
2007-07-18,47.96,47.96,46.34,46.68,259469,0
2007-07-19,46.29,47.1,45.76,46.75,444284,0
2007-07-20,46.98,47.25,46.41,47.04,339030,0
2007-07-23,46.77,48.99,46.77,48.57,305907,0
2007-07-24,48.14,48.5,47.75,48.15,268710,0
2007-07-25,48.41,48.7,47.8,48.19,213822,0
2007-07-26,47.67,48.11,45.6,46.51,260353,0
2007-07-27,46.53,47.37,45.88,46.71,160920,0
2007-07-30,46.76,48.04,46.05,47.21,197032,0
2007-07-31,47.6,47.69,45.65,45.87,115990,0
2007-08-01,46.49,48.14,46.48,47.46,119169,0
2007-08-02,47.39,47.5,46.51,47.14,109752,0
2007-08-03,47.03,47.82,44.58,44.72,185357,0
2007-08-06,44.92,48.85,44.52,48.57,298541,0
2007-08-07,48.37,49.25,47.91,48.87,197028,0
2007-08-08,49.22,51.48,47.47,48.69,360869,0
2007-08-09,47.27,52.55,47.27,48.46,500199,0
2007-08-10,48.03,51.05,48.03,50.05,244273,0
2007-08-13,50.54,51.49,46.73,50.81,316211,0
2007-08-14,50,50.46,47.62,48.97,251190,0
2007-08-15,49,50.17,48.2,49.47,111158,0
2007-08-16,49.23,51.17,48.32,50.55,228429,0
2007-08-17,51.19,52.5,49.81,50,284715,0
2007-08-20,50,50.92,49.35,50.92,108480,0
2007-08-21,50.72,50.72,49.61,50.09,102611,0
2007-08-22,50.68,50.96,49.31,49.52,126064,0
2007-08-23,49.65,50.73,48.24,48.34,105348,0
2007-08-24,48.3,48.69,47.66,47.96,120318,0
2007-08-27,47.9,48.5,47.37,47.66,76846,0
2007-08-28,47.52,47.76,46.83,46.83,153268,0
2007-08-29,46.96,48.66,46.86,48.44,122391,0
2007-08-30,47.77,49,47.33,47.52,116164,0
2007-08-31,48.08,48.94,47.52,48.25,66607,0
2007-09-04,48.71,48.71,47.01,47.11,112587,0
2007-09-05,46.84,47.31,45.93,46.25,161996,0
2007-09-06,46.31,47.23,45.25,45.67,158256,0
2007-09-07,45.28,46.09,45.06,45.36,118057,0
2007-09-10,45.61,47.01,45.11,45.73,70666,0
2007-09-11,45.88,46.76,45.88,46.55,40968,0
2007-09-12,46.32,46.95,46.26,46.82,80613,0
2007-09-13,46.87,46.87,46.05,46.1,66656,0
2007-09-14,46,48.54,45.46,48.13,172516,0
2007-09-17,47.88,48.41,47.01,47.41,133346,0
2007-09-18,47.57,49.27,47.34,49.26,83340,0
2007-09-19,49.57,49.97,49.01,49.69,88872,0
2007-09-20,49.48,49.91,48.07,48.21,69289,0
2007-09-21,48.91,49.56,48.22,48.75,130594,0
2007-09-24,48.68,49.59,48.31,49.34,122638,0
2007-09-25,49.1,49.1,48.1,48.8,53416,0
2007-09-26,48.98,49.97,48.58,49.86,80919,0
2007-09-27,49.88,50.29,49.43,50.03,87481,0
2007-09-28,50.09,50.35,49,49.01,114889,0
2007-10-01,49.09,49.98,48.69,49.94,150052,0
2007-10-02,49.87,49.91,48.32,49.3,104005,0
2007-10-03,49.21,49.51,48.26,48.47,127152,0
2007-10-04,48.71,50.82,48.71,50.47,109476,0
2007-10-05,50.83,51.86,50.21,51.06,106962,0
2007-10-08,50.86,51.35,50.43,50.84,80625,0
2007-10-09,50.9,50.97,50.2,50.54,97833,0
2007-10-10,50.41,50.89,49.87,50.34,112338,0
2007-10-11,52.1,52.5,49.97,50.07,208068,0
2007-10-12,50.04,51.39,50.04,51.15,98170,0
2007-10-15,51.2,52.45,50.49,50.57,136467,0
2007-10-16,50.24,50.98,50.16,50.41,107135,0
2007-10-17,50.79,51.16,50.44,50.82,82900,0
2007-10-18,50.62,51.69,50.37,51.46,59157,0
2007-10-19,51.4,51.45,50.61,50.62,145277,0
2007-10-22,50.22,51.46,49.65,51.34,130032,0
2007-10-23,51.81,52.53,50.69,52.51,99673,0
2007-10-24,52.08,52.5,50.89,51.58,103829,0
2007-10-25,51.9,53.35,51.4,51.79,68437,0
2007-10-26,52.42,53.12,51.99,52.85,76643,0
2007-10-29,53.02,55.25,52.7,55.24,234770,0
2007-10-30,55.11,55.97,54.32,55.54,172028,0
2007-10-31,55.63,56.75,55.08,56.74,116211,0
2007-11-01,56.09,56.09,52.93,53.14,188438,0
2007-11-02,53.9,54.4,52.36,53.5,164915,0
2007-11-05,52.88,53.25,51.37,52.07,132890,0
2007-11-06,52,52.66,50.72,51.57,171915,0
2007-11-07,50,51.68,48.46,49.81,343621,0
2007-11-08,50.05,51.01,49.36,49.8,212057,0
2007-11-09,49.21,50.14,49.15,50,118969,0
2007-11-12,49.89,49.91,48.89,49.3,171281,0
2007-11-13,49.66,49.98,49.19,49.74,94711,0
2007-11-14,49.96,50.92,49.58,49.86,184365,0
2007-11-15,49.52,50.9,49.15,49.22,142344,0
2007-11-16,49.34,50.17,49.1,49.97,183225,0
2007-11-19,49.53,49.69,48.98,49.1,164132,0
2007-11-20,49.3,49.75,48.75,49.49,242460,0
2007-11-21,49.3,49.75,49.05,49.61,65787,0
2007-11-23,50,50,49.17,49.22,53529,0
2007-11-26,49.04,49.7,48.82,48.82,102850,0
2007-11-27,48.77,49.22,48.35,48.63,133569,0
2007-11-28,48.65,51.25,48.65,50.35,376052,0
2007-11-29,50.33,51.79,50.33,51.53,90071,0
2007-11-30,52,53.2,51.4,51.64,157810,0
2007-12-03,51.6,51.67,50.94,51.31,86696,0
2007-12-04,50.97,51.35,50.2,50.36,126491,0
2007-12-05,51.02,51.02,50.45,51,150108,0
2007-12-06,50.95,52.85,50.87,52.49,183683,0
2007-12-07,52.75,52.77,51.94,52.73,65323,0
2007-12-10,52.64,53.15,52.01,52.93,84397,0
2007-12-11,53.27,53.67,52.09,52.09,79640,0
2007-12-12,53.38,53.5,51.64,51.94,136533,0
2007-12-13,51.59,52.6,51.33,52.51,94537,0
2007-12-14,51.8,52.91,51.5,52.45,80065,0
2007-12-17,51.99,52.41,51.62,51.87,110519,0
2007-12-18,52.47,52.9,51.06,52.76,105534,0
2007-12-19,52.83,53.65,52.62,53.27,124481,0
2007-12-20,52.99,53.54,52.13,52.9,127022,0
2007-12-21,53.77,53.8,51.21,51.4,415815,0
2007-12-24,52.01,53.53,51.66,52.91,70331,0
2007-12-26,52.87,54.36,52.58,53.76,149637,0
2007-12-27,53.24,54.58,53.24,54.05,118650,0
2007-12-28,54.64,55.49,53.96,54.17,141969,0
2007-12-31,54.02,55.65,53.84,54.27,246285,0
2008-01-02,54.3,54.51,53.17,54.28,255341,0
2008-01-03,54.38,54.71,52.96,52.98,198740,0
2008-01-04,52.75,53.91,52.03,52.48,116266,0
2008-01-07,52.82,54.48,52.4,53.97,191236,0
2008-01-08,54.34,55.4,53.71,53.89,153885,0
2008-01-09,53.76,54.68,53.16,54.04,105237,0
2008-01-10,53.74,54.23,53.01,53.31,132573,0
2008-01-11,53.64,54.12,52.38,52.83,119023,0
2008-01-14,53.4,53.54,52.18,52.31,222269,0
2008-01-15,52.31,53.16,52.15,52.8,141585,0
2008-01-16,52.77,53.24,52,52.35,182519,0
2008-01-17,52.64,52.82,51.49,51.72,210627,0
2008-01-18,51.56,52.45,50.7,51.2,225799,0
2008-01-22,50.53,50.77,49.07,49.71,218112,0
2008-01-23,49.03,50.97,48.21,50.22,237480,0
2008-01-24,49.64,49.81,46.14,46.74,407224,0
2008-01-25,46.9,47.72,46.6,47.19,221025,0
2008-01-28,47.18,47.63,46.28,46.82,286533,0
2008-01-29,47.2,47.41,46.25,46.4,143690,0
2008-01-30,46.15,46.28,44.19,44.44,251781,0
2008-01-31,44.4,44.4,42.35,43.66,377971,0
2008-02-01,43.92,45.4,43.92,44.77,190679,0
2008-02-04,44.74,44.74,43.85,44.15,134100,0
2008-02-05,43.71,44.11,42.97,43.14,79380,0
2008-02-06,43.54,43.98,42.73,43.16,132134,0
2008-02-07,43,44.01,42.7,43.69,126433,0
2008-02-08,43.45,44.62,43.04,44.32,149839,0
2008-02-11,44.25,44.75,43.12,44.15,120787,0
2008-02-12,44.46,44.46,43.62,44.21,95440,0
2008-02-13,44.67,45.78,43.82,45.65,120463,0
2008-02-14,45.66,45.98,44.03,44.2,115130,0
2008-02-15,44,44.01,42.99,43.19,76981,0
2008-02-19,43.49,43.96,43.24,43.45,73354,0
2008-02-20,43.07,43.53,42.52,43.3,98901,0
2008-02-21,43.67,44.59,43.49,43.88,177553,0
2008-02-22,44.04,44.1,42.7,43.34,126235,0
2008-02-25,43.43,43.88,42.84,43.33,53715,0
2008-02-26,43.12,44.98,43.12,44.22,97639,0
2008-02-27,43.83,45.22,43.83,45.22,91647,0
2008-02-28,45.05,45.44,44.52,45,135711,0
2008-02-29,44.55,45.35,43.59,44.17,93611,0
2008-03-03,44.17,46,44.13,45.04,227399,0
2008-03-04,44.64,45.82,43.53,44.1,396552,0
2008-03-05,44.23,44.23,42.24,42.85,150594,0
2008-03-06,42.53,43.01,41.55,41.76,151506,0
2008-03-07,41.47,41.95,40.22,40.75,92583,0
2008-03-10,40.92,40.98,39.08,39.08,105536,0
2008-03-11,39.7,40.43,38.64,40.34,236005,0
2008-03-12,40.4,40.64,39.93,39.95,108758,0
2008-03-13,39.57,41.07,39.57,41.01,69623,0
2008-03-14,41.45,41.47,40.44,40.7,148237,0
2008-03-17,40.09,41.12,39.84,40.05,81598,0
2008-03-18,40.9,41.7,40,41.5,94760,0
2008-03-19,41.73,42.44,39.92,39.92,109281,0
2008-03-20,40.33,40.33,38.17,40.07,302809,0
2008-03-24,40.07,41.32,39.7,41.3,91694,0
2008-03-25,41.15,41.6,40.91,41.5,89469,0
2008-03-26,41.26,41.95,40.89,41.74,73095,0
2008-03-27,41.89,42.86,41.08,41.77,60587,0
2008-03-28,41.91,42.52,41.85,41.92,72193,0
2008-03-31,42.07,43.68,41.85,41.88,167166,0
2008-04-01,42.05,42.71,42.05,42.71,132785,0
2008-04-02,42.61,45.26,42,45.23,230189,0
2008-04-03,44.91,45.74,44.91,45.54,150620,0
2008-04-04,45.76,45.9,44.66,44.91,141235,0
2008-04-07,45.32,45.71,44.61,45.43,83102,0
2008-04-08,45.16,47.09,45.16,47.07,91277,0
2008-04-09,47.04,47.39,45.75,46.78,101162,0
2008-04-10,46.67,47.5,46.34,46.49,62009,0
2008-04-11,46.22,46.92,45.42,45.61,83875,0
2008-04-14,45.43,45.82,44.18,44.24,91826,0
2008-04-15,44.27,46.32,44.01,45.83,158378,0
2008-04-16,46.19,47.76,45.61,46.59,84006,0
2008-04-17,46.48,47.15,45.81,45.9,181037,0
2008-04-18,46.5,46.51,45.61,45.84,137204,0
2008-04-21,45.86,46.09,45.58,45.6,35750,0
2008-04-22,45.55,45.67,43.86,44.71,50361,0
2008-04-23,45.07,45.11,44.21,44.93,67846,0
2008-04-24,46.23,47.8,44.78,45,243466,0
2008-04-25,45,45.22,43.94,44.51,139474,0
2008-04-28,44.38,44.66,44.02,44.12,102703,0
2008-04-29,44.17,44.29,43.12,44.09,58872,0
2008-04-30,44.75,46.25,44.24,44.47,143567,0
2008-05-01,44.38,45.48,44.28,45.24,87464,0
2008-05-02,45.69,45.69,43.84,43.84,85243,0
2008-05-05,43.86,44.65,43.36,44.59,82526,0
2008-05-06,44.23,44.58,43.55,44.38,81657,0
2008-05-07,44.38,44.75,43.78,44.04,70176,0
2008-05-08,44.23,44.23,42.97,43.71,89275,0
2008-05-09,43.5,44.15,43.19,43.93,45406,0
2008-05-12,44.28,45.51,44.03,44.68,78476,0
2008-05-13,44.67,45.62,44.06,45.61,103897,0
2008-05-14,45.6,46.59,45.56,46.06,88032,0
2008-05-15,45.97,46.02,45.02,45.14,31722,0
2008-05-16,45.55,45.55,44.57,45.29,64635,0
2008-05-19,45.18,45.34,44.01,44.09,103947,0
2008-05-20,44.07,44.72,43.31,43.78,67321,0
2008-05-21,43.96,44.93,43.68,43.7,76079,0
2008-05-22,43.69,44.23,43.3,43.6,51224,0
2008-05-23,43.48,43.81,43,43,32446,0
2008-05-27,42.9,44.1,42.8,44.1,51094,0
2008-05-28,44.29,44.3,42.64,43.78,74557,0
2008-05-29,43.73,44.79,43.39,43.97,82745,0
2008-05-30,43.94,45.17,43.6,44.84,103319,0
2008-06-02,44.45,44.45,43.2,43.45,125674,0
2008-06-03,43.46,43.77,42.82,43.05,111100,0
2008-06-04,42.82,44.22,42.6,43.98,41601,0
2008-06-05,43.92,45.75,43.66,45.4,116637,0
2008-06-06,45.09,45.35,43.74,43.76,71883,0
2008-06-09,43.74,44.73,43.43,44.46,57971,0
2008-06-10,44.02,44.8,43.57,44.5,64606,0
2008-06-11,44.31,44.65,43.33,43.33,74129,0
2008-06-12,43.69,44.07,42.6,42.6,55180,0
2008-06-13,42.82,44.26,42.17,44.19,71634,0
2008-06-16,44.11,45.05,43.51,44.65,44383,0
2008-06-17,44.67,45.7,44.35,45.25,47545,0
2008-06-18,45.12,45.67,44.8,44.93,42780,0
2008-06-19,45.08,45.87,44.43,45.8,50727,0
2008-06-20,46.03,46.87,45.92,46.78,178272,0
2008-06-23,46.88,47.88,46.42,47.32,74200,0
2008-06-24,47.01,47.18,45.05,45.05,100168,0
2008-06-25,45.08,45.98,45,45.06,83992,0
2008-06-26,45.03,45.6,44.6,44.82,67210,0
2008-06-27,44.81,45.4,43.77,43.77,178360,0
2008-06-30,43.88,44.97,43.73,44.84,131824,0
2008-07-01,44.46,45.06,43.99,44.9,124192,0
2008-07-02,44.78,44.78,43.12,43.28,109434,0
2008-07-03,43.47,43.47,42.24,42.29,92962,0
2008-07-07,42.57,42.57,41.23,42,130777,0
2008-07-08,42.24,43.72,41.6,43.07,143994,0
2008-07-09,43.12,43.68,42.5,42.5,67514,0
2008-07-10,42.41,43.37,42.06,42.48,92084,0
2008-07-11,42.09,42.87,42,42.68,144985,0
2008-07-14,42.98,42.98,41.54,41.87,83403,0
2008-07-15,41.49,43.26,41.49,42.05,275945,0
2008-07-16,42.05,43.19,42.05,43,157955,0
2008-07-17,43,43.15,42.39,42.9,92423,0
2008-07-18,42.87,43.4,42.12,42.16,108701,0
2008-07-21,42.23,42.45,42.09,42.4,71157,0
2008-07-22,41.79,42.73,41.79,42.42,149911,0
2008-07-23,42.73,43.37,42.43,42.79,169616,0
2008-07-24,42.62,42.99,40.06,42.7,409000,0
2008-07-25,42.54,43.24,41.98,42.52,106186,0
2008-07-28,42.33,42.76,41.12,41.26,96127,0
2008-07-29,41.31,42.32,41.06,41.69,101219,0
2008-07-30,42.01,43.21,41.98,42.96,147800,0
2008-07-31,42.55,42.83,41.8,42.09,75525,0
2008-08-01,42.24,42.45,40.12,40.13,191214,0
2008-08-04,40.15,40.8,39.63,40.68,127561,0
2008-08-05,40.88,41.63,40.11,41.34,102338,0
2008-08-06,41.18,42.77,41.18,42.54,152446,0
2008-08-07,42.1,42.46,41.86,42.46,141251,0
2008-08-08,42.45,43.07,41.95,42.95,135615,0
2008-08-11,40.03,40.19,38.51,40.04,523730,0
2008-08-12,40,40.41,39.2,39.79,184424,0
2008-08-13,39.92,40.48,39.41,39.77,124778,0
2008-08-14,39.56,40.45,39.34,40.2,78697,0
2008-08-15,40.54,41.07,39.69,40.3,117296,0
2008-08-18,40.33,41.38,39.78,41.3,92438,0
2008-08-19,41,41.95,40.58,41.79,143665,0
2008-08-20,41.83,41.83,40.07,40.2,106744,0
2008-08-21,40.05,40.61,39.78,40.01,53729,0
2008-08-22,40.22,40.68,40.19,40.33,57716,0
2008-08-25,40.24,40.24,39.2,39.62,137201,0
2008-08-26,39.63,39.9,39.31,39.56,68902,0
2008-08-27,39.64,39.99,39.19,39.81,77919,0
2008-08-28,39.92,39.96,39.37,39.89,71854,0
2008-08-29,39.99,40,38.69,38.97,166754,0
2008-09-02,39.4,39.4,38.15,38.53,145622,0
2008-09-03,38.52,39.13,38.13,38.14,317168,0
2008-09-04,38.04,38.18,36.75,36.8,257033,0
2008-09-05,36.76,37.72,36.49,37.39,323058,0
2008-09-08,37.98,38.09,37.45,37.61,112131,0
2008-09-09,37.55,38.61,37.55,37.65,143835,0
2008-09-10,37.99,38.14,37.45,37.73,116746,0
2008-09-11,37.4,37.8,36.93,37.8,105977,0
2008-09-12,37.42,37.82,37,37.62,112542,0
2008-09-15,37.14,37.94,36.25,37.51,161714,0
2008-09-16,37.2,39.45,37.2,39.01,195783,0
2008-09-17,38.62,39.95,38.18,39.11,213716,0
2008-09-18,29.66,31.47,28.05,30.72,1261091,0
2008-09-19,32.56,33.24,29.94,30.35,579063,0
2008-09-22,30.14,32.19,30.14,30.29,110311,0
2008-09-23,30.5,31.48,30.26,30.5,131666,0
2008-09-24,30.5,31.51,30.1,30.53,160612,0
2008-09-25,31.28,31.28,30.07,30.39,117644,0
2008-09-26,30.48,32.12,30.48,31.41,145430,0
2008-09-29,30.95,31.34,30.26,30.6,148863,0
2008-09-30,30.43,31.68,30.33,31.49,115822,0
2008-10-01,31.3,31.68,30.86,31.42,88403,0
2008-10-02,31.3,31.69,30.26,30.69,80464,0
2008-10-03,30.77,31.54,30.62,30.96,150829,0
2008-10-06,30.52,30.75,26.74,28.1,206262,0
2008-10-07,27.82,29.2,26.58,26.66,171943,0
2008-10-08,26.95,27.98,26.4,26.58,269059,0
2008-10-09,26.7,26.73,25.76,26.1,226449,0
2008-10-10,25.35,29.18,24.08,27.59,242466,0
2008-10-13,28.75,28.87,27.68,28.8,130253,0
2008-10-14,29.45,30.65,28.45,29,150464,0
2008-10-15,28.62,28.77,25.5,25.5,99670,0
2008-10-16,25.73,26.98,24.25,25.96,205790,0
2008-10-17,25.6,26.27,24.66,24.91,174146,0
2008-10-20,25.26,25.81,24.54,25.26,135613,0
2008-10-21,25.17,25.78,24.61,24.67,99718,0
2008-10-22,24.48,24.98,23.93,23.93,101064,0
2008-10-23,24.07,24.91,23.36,24.16,103439,0
2008-10-24,23.21,24.49,22.86,23.24,169366,0
2008-10-27,23.06,24.17,22.67,22.78,115338,0
2008-10-28,22.85,25.36,22.51,25.35,188577,0
2008-10-29,25.4,26.93,25.4,26.25,163684,0
2008-10-30,26.7,27.4,25.41,25.99,124935,0
2008-10-31,25.95,27.52,25.95,26.5,103739,0
2008-11-03,26.42,27.35,25.58,26.92,148449,0
2008-11-04,27.32,28.03,26.69,27.48,83312,0
2008-11-05,26.9,27.95,25.76,25.79,91668,0
2008-11-06,22.76,24.25,22.76,24,242128,0
2008-11-07,24.02,25.11,23.96,24.89,134305,0
2008-11-10,25.13,26.08,24.68,24.71,297893,0
2008-11-11,24.54,25.57,24.44,25.12,167000,0
2008-11-12,24.95,25.18,24.11,24.5,165915,0
2008-11-13,24.5,25.3,23.23,25.3,238940,0
2008-11-14,25.12,25.61,24.49,24.65,196424,0
2008-11-17,24.53,25.95,24.01,24.25,179399,0
2008-11-18,24.09,24.59,22.9,23.63,330441,0
2008-11-19,23.57,24.35,22.11,22.23,165412,0
2008-11-20,22.1,22.99,19.91,20,146558,0
2008-11-21,20.08,20.08,18.95,19.7,288512,0
2008-11-24,19.8,21.33,19.8,20.87,171875,0
2008-11-25,21.01,21.27,20.51,21.02,121756,0
2008-11-26,20.74,22.68,20.63,22.62,109693,0
2008-11-28,22.45,23,22.01,22.74,53628,0
2008-12-01,22.47,22.73,20.58,20.78,137302,0
2008-12-02,20.98,21.11,20.36,20.98,125059,0
2008-12-03,20.58,22.22,20.58,22.03,142410,0
2008-12-04,22.01,22.28,21.15,21.42,104350,0
2008-12-05,21.15,22.49,20.99,22.44,112980,0
2008-12-08,22.68,23.65,22.57,23.54,144068,0
2008-12-09,23.33,23.81,22.51,22.76,102999,0
2008-12-10,22.77,23.49,22.36,22.96,79146,0
2008-12-11,22.7,23.18,21.88,22.16,102973,0
2008-12-12,21.81,22.97,21.33,22.96,127670,0
2008-12-15,22.96,23.61,22.37,23.06,170730,0
2008-12-16,23.32,24.48,23.02,24.46,125949,0
2008-12-17,24.3,25.9,24.3,25.44,136795,0
2008-12-18,25.93,27.17,25.39,26.71,140280,0
2008-12-19,27.38,27.81,26.04,26.69,215369,0
2008-12-22,26.41,27.03,26.32,27.03,256794,0
2008-12-23,27.17,28.1,26.74,26.83,100231,0
2008-12-24,26.97,26.97,26.49,26.52,37136,0
2008-12-26,26.53,27,25.96,26.25,57652,0
2008-12-29,26.1,26.46,25.13,25.59,227052,0
2008-12-30,25.84,25.96,25.23,25.87,226184,0
2008-12-31,25.8,26.13,25.25,25.27,258819,0
2009-01-02,25.33,26.1,25,25.99,85636,0
2009-01-05,26,26.31,25.54,26.1,79460,0
2009-01-06,26.17,26.98,26.17,26.85,86616,0
2009-01-07,26.42,26.93,26.07,26.41,53021,0
2009-01-08,26.12,27.16,25.93,27.03,102055,0
2009-01-09,26.95,26.95,26.01,26.05,80315,0
2009-01-12,25.94,26.98,25.82,26.49,150477,0
2009-01-13,26.36,27.42,26.05,26.15,72217,0
2009-01-14,25.84,26.66,25.84,26.03,75529,0
2009-01-15,26.05,26.45,25.26,25.95,108998,0
2009-01-16,25.93,26.05,25.55,26.05,94267,0
2009-01-20,25.76,26,25.04,25.09,170779,0
2009-01-21,25.28,25.85,25.07,25.65,136959,0
2009-01-22,25.25,25.88,25.13,25.6,107105,0
2009-01-23,25.21,25.4,24.64,25.3,114851,0
2009-01-26,25.25,26.05,24.08,25.4,63820,0
2009-01-27,25.3,25.75,25.04,25.32,71131,0
2009-01-28,25.57,25.71,24.63,24.84,95085,0
2009-01-29,21.45,22,19.63,19.85,1205546,0
2009-01-30,20.2,20.23,19.74,19.83,448593,0
2009-02-02,19.58,19.87,19.48,19.48,270561,0
2009-02-03,19.65,19.74,18.89,18.94,331896,0
2009-02-04,19.08,19.12,18.8,18.9,303993,0
2009-02-05,18.9,19,18.61,18.92,195484,0
2009-02-06,19.08,19.78,18.56,19.07,392476,0
2009-02-09,19.05,19.19,18.89,19.09,120476,0
2009-02-10,19.06,19.26,18.55,18.66,135387,0
2009-02-11,18.78,19.36,18.6,19.29,121547,0
2009-02-12,19.14,19.85,18.85,19.47,85135,0
2009-02-13,19.43,19.82,19.1,19.37,60199,0
2009-02-17,18.99,19.4,18.66,19.05,123696,0
2009-02-18,19.05,19.5,18.57,19.09,167057,0
2009-02-19,19.21,19.21,18.39,18.55,140121,0
2009-02-20,18.38,18.46,17.74,18.07,174938,0
2009-02-23,18.09,18.32,17.91,18.16,138703,0
2009-02-24,18.2,19,18.1,18.46,207717,0
2009-02-25,18.3,18.48,18,18.04,146976,0
2009-02-26,18.04,18.19,17.93,17.94,210789,0
2009-02-27,17.66,18.1,17.47,17.47,256268,0
2009-03-02,17.31,18.64,17.31,17.9,252353,0
2009-03-03,18,18.85,17.8,18.27,543166,0
2009-03-04,18.37,18.75,18.29,18.48,138556,0
2009-03-05,18.23,18.23,16.76,17.25,199754,0
2009-03-06,17.28,17.36,16.61,16.87,126101,0
2009-03-09,16.7,16.97,15.96,16.01,123923,0
2009-03-10,16.24,17.38,16.12,17.35,130800,0
2009-03-11,17.38,18.19,17.38,17.49,133532,0
2009-03-12,17.47,17.62,17,17.42,274928,0
2009-03-13,17.52,17.85,17.36,17.75,161239,0
2009-03-16,17.78,18.24,17.4,17.47,135961,0
2009-03-17,17.4,18.58,17.37,18.51,99336,0
2009-03-18,18.39,18.98,18.39,18.81,80802,0
2009-03-19,18.9,18.9,17.81,18.29,175051,0
2009-03-20,18.41,18.49,17.65,18.03,159723,0
2009-03-23,18.29,19,18.06,18.94,192638,0
2009-03-24,18.85,19.19,18.78,18.95,97364,0
2009-03-25,19,19.22,18.12,18.81,94959,0
2009-03-26,18.8,19.46,18.67,19.42,171478,0
2009-03-27,19.2,19.6,18.86,18.89,133641,0
2009-03-30,18.97,19.14,18.55,18.98,70818,0
2009-03-31,19.09,19.09,18.09,18.25,204623,0
2009-04-01,18.33,18.4,17.95,18.33,126718,0
2009-04-02,18.5,19,18.33,18.48,178883,0
2009-04-03,18.5,18.84,18.3,18.8,145469,0
2009-04-06,18.64,19.13,18.64,18.94,89589,0
2009-04-07,18.92,19,18.15,18.24,69936,0
2009-04-08,18.33,18.55,18.06,18.38,43418,0
2009-04-09,18.61,19.16,18.44,18.99,142227,0
2009-04-13,18.88,19.05,18.31,18.89,98746,0
2009-04-14,18.65,18.84,18.3,18.77,88657,0
2009-04-15,18.73,19.03,18.61,19,83272,0
2009-04-16,19.12,19.31,18.58,19.07,104462,0
2009-04-17,19.16,19.37,18.93,19.29,62956,0
2009-04-20,19.04,19.29,18.48,18.93,78522,0
2009-04-21,18.86,19.48,18.86,19.4,57898,0
2009-04-22,19.22,19.75,19.04,19.44,89162,0
2009-04-23,19.39,19.39,18.56,18.86,99651,0
2009-04-24,18.9,19.06,18.48,18.8,79462,0
2009-04-27,18.87,18.99,18.35,18.46,133538,0
2009-04-28,18.46,18.87,18.41,18.51,140813,0
2009-04-29,18.74,19.11,18.31,18.75,256569,0
2009-04-30,20.15,21.81,19.81,21.7,438264,0
2009-05-01,21.75,21.79,20.95,21.38,159083,0
2009-05-04,21.73,22.49,21.7,22.27,179368,0
2009-05-05,22.3,22.73,22.1,22.42,113165,0
2009-05-06,22.48,22.48,21.43,21.52,140008,0
2009-05-07,21.6,21.92,20.54,20.74,219578,0
2009-05-08,20.92,21.74,20.72,21.07,118971,0
2009-05-11,20.87,21.12,20.53,20.99,99373,0
2009-05-12,21.14,21.41,20.24,20.48,55644,0
2009-05-13,20.32,20.65,19.48,19.48,148400,0
2009-05-14,19.6,20.68,19.6,20.29,174134,0
2009-05-15,20.44,20.44,19.36,19.65,231450,0
2009-05-18,19.85,19.85,19.32,19.69,243162,0
2009-05-19,19.82,20.57,19.68,19.9,355296,0
2009-05-20,20.1,20.31,19.51,19.55,155802,0
2009-05-21,19.44,19.93,19.39,19.53,185781,0
2009-05-22,19.67,20.04,19.51,19.6,141415,0
2009-05-26,19.39,20.21,19.32,20.01,105501,0
2009-05-27,19.9,19.9,19.54,19.55,68085,0
2009-05-28,19.63,20.01,19.11,19.31,155306,0
2009-05-29,19.43,19.8,19.3,19.77,169219,0
2009-06-01,19.56,19.85,18.63,19.1,243752,0
2009-06-02,19.07,19.9,18.79,19.45,460303,0
2009-06-03,19.44,19.71,19.08,19.55,122665,0
2009-06-04,19.57,19.94,19.36,19.92,116799,0
2009-06-05,20.14,20.2,19.51,19.97,95532,0
2009-06-08,19.96,19.96,19.1,19.16,108197,0
2009-06-09,19.2,19.42,19.06,19.19,114083,0
2009-06-10,19.24,19.53,18.96,19.18,79306,0
2009-06-11,19.13,19.41,19.05,19.06,95905,0
2009-06-12,19.05,19.15,18.88,18.99,115522,0
2009-06-15,19.25,19.56,18.86,18.99,260652,0
2009-06-16,19.34,19.7,19.1,19.2,221087,0
2009-06-17,19.27,19.7,19.27,19.57,143159,0
2009-06-18,19.65,20.87,19.64,20.78,201816,0
2009-06-19,21.03,22.11,21,21.87,325791,0
2009-06-22,21.83,21.9,21.12,21.13,123011,0
2009-06-23,21.25,21.61,21.25,21.5,102436,0
2009-06-24,21.52,22,21.33,21.88,164296,0
2009-06-25,21.69,22.62,21.69,22.62,175270,0
2009-06-26,22.46,23.33,22.35,23.26,372173,0
2009-06-29,23.12,23.4,22.85,22.91,113206,0
2009-06-30,22.8,22.86,22.27,22.63,107139,0
2009-07-01,22.67,23.5,22.59,23.31,156121,0
2009-07-02,23.1,23.5,22.01,22.4,110428,0
2009-07-06,22.32,22.69,22.16,22.38,199231,0
2009-07-07,22.38,22.7,22.18,22.35,136825,0
2009-07-08,22.48,22.48,22.07,22.38,142694,0
2009-07-09,22.41,22.57,22.15,22.31,92792,0
2009-07-10,22.23,22.59,22.03,22.48,59193,0
2009-07-13,22.47,22.5,21.95,22.43,118893,0
2009-07-14,22.4,23.08,22.32,23.04,73581,0
2009-07-15,23.31,23.7,22.76,23.7,85525,0
2009-07-16,23.65,24.09,23.21,24.06,81884,0
2009-07-17,24.06,24.25,23.69,23.79,143405,0
2009-07-20,23.9,23.93,23.57,23.76,57413,0
2009-07-21,23.77,23.99,23.49,23.86,95798,0
2009-07-22,23.77,24.08,23.66,23.79,46506,0
2009-07-23,23.71,24.95,23.53,24.87,132696,0
2009-07-24,24.81,24.97,23.52,24.9,101011,0
2009-07-27,24.68,24.89,24.34,24.89,136985,0
2009-07-28,24.71,25.14,24.28,24.9,93203,0
2009-07-29,24.87,25.08,24.43,24.49,135022,0
2009-07-30,22.23,23.02,21.63,22.42,241503,0
2009-07-31,22.43,22.78,22.13,22.36,113330,0
2009-08-03,22.55,23.25,22.42,23.02,187115,0
2009-08-04,22.82,23.42,22.37,23.14,116216,0
2009-08-05,23.08,23.08,22.32,22.45,256640,0
2009-08-06,22.58,22.58,21.27,21.54,115865,0
2009-08-07,21.8,22.15,21.31,21.92,98192,0
2009-08-10,21.77,22.27,21.76,22.15,86791,0
2009-08-11,22.14,22.26,21.44,21.6,93778,0
2009-08-12,21.72,22.38,21.72,21.76,93329,0
2009-08-13,21.77,22.3,21.6,21.72,125196,0
2009-08-14,21.76,22.13,21.14,21.39,94358,0
2009-08-17,21.26,21.35,20.87,21.12,68222,0
2009-08-18,21.26,21.61,21.1,21.29,75106,0
2009-08-19,21.2,22.03,21.2,22.03,51885,0
2009-08-20,21.93,22.06,21.58,22.06,59451,0
2009-08-21,22.26,22.8,21.71,22.44,104584,0
2009-08-24,22.48,22.48,21.5,22.19,71987,0
2009-08-25,22.2,22.42,22.04,22.34,106843,0
2009-08-26,22.26,22.54,22.14,22.5,99751,0
2009-08-27,22.6,23.14,22.27,23.09,89819,0
2009-08-28,23.05,23.42,22.67,23.14,82847,0
2009-08-31,22.94,23.29,22.59,22.89,96194,0
2009-09-01,22.73,23.32,22.1,22.21,97000,0
2009-09-02,22.22,23.19,22.08,22.38,82067,0
2009-09-03,22.36,22.67,22.22,22.41,128339,0
2009-09-04,22.31,22.8,22.26,22.8,52667,0
2009-09-08,22.83,23.65,22.65,23.5,144620,0
2009-09-09,23.42,24.27,23.3,24.22,92311,0
2009-09-10,24.13,24.4,23.99,24.34,34068,0
2009-09-11,24.29,24.32,23.75,23.93,44488,0
2009-09-14,23.79,24.54,23.68,24.51,63670,0
2009-09-15,24.41,24.57,23.77,23.9,82720,0
2009-09-16,23.88,24.04,23.72,23.94,52511,0
2009-09-17,23.84,24.24,23.84,24.02,64624,0
2009-09-18,24.04,24.6,24.04,24.11,340952,0
2009-09-21,24.04,24.57,23.91,24.3,49158,0
2009-09-22,24.3,24.45,24.06,24.21,100678,0
2009-09-23,23.81,24.07,23.43,23.63,96746,0
2009-09-24,23.69,23.79,23.02,23.31,108408,0
2009-09-25,23.22,23.72,23.16,23.55,51190,0
2009-09-28,23.7,24.3,23.5,24.02,67366,0
2009-09-29,24.11,24.62,23.93,24.39,99632,0
2009-09-30,24.41,24.78,23.91,24.6,110029,0
2009-10-01,24.6,24.74,24.05,24.13,126447,0
2009-10-02,24.03,24.48,24.03,24.13,75600,0
2009-10-05,24.25,24.28,23.83,24.27,94374,0
2009-10-06,28,30.44,28,29.04,1229398,0
2009-10-07,29,29.3,28.15,29.06,244035,0
2009-10-08,29.13,30.82,29.01,30.13,347198,0
2009-10-09,30.15,31,30.11,30.69,175329,0
2009-10-12,30.55,30.89,30.03,30.34,123483,0
2009-10-13,29.08,30,28.62,29.81,250352,0
2009-10-14,30.07,30.07,29.36,29.47,114121,0
2009-10-15,29.45,29.67,29.09,29.57,139140,0
2009-10-16,29.27,29.99,28.94,29.32,123937,0
2009-10-19,29.42,29.9,28.58,29.55,55323,0
2009-10-20,29.51,29.55,28.52,28.69,109796,0
2009-10-21,28.72,29.39,28.08,28.17,142328,0
2009-10-22,28.05,28.45,27.13,27.74,231276,0
2009-10-23,27.89,28.27,27.28,27.43,97731,0
2009-10-26,27.53,27.6,26.31,26.67,336167,0
2009-10-27,26.77,26.95,26.21,26.22,423918,0
2009-10-28,26.27,26.87,26.03,26.09,144904,0
2009-10-29,26.41,27.15,26.13,26.47,72085,0
2009-10-30,26.24,26.4,25.61,25.61,155497,0
2009-11-02,25.64,25.64,25.2,25.43,127468,0
2009-11-03,25.36,25.63,25.26,25.37,148826,0
2009-11-04,25.53,25.92,24.86,25.04,250487,0
2009-11-05,25.19,25.19,23.9,24.19,349478,0
2009-11-06,24.07,24.62,24.02,24.42,107840,0
2009-11-09,24.45,24.45,23.86,24.17,164148,0
2009-11-10,24,24.31,23.67,23.67,77636,0
2009-11-11,23.83,23.95,23.19,23.53,118839,0
2009-11-12,23.61,23.62,23.19,23.27,86497,0
2009-11-13,23.2,23.59,23.11,23.38,103271,0
2009-11-16,23.39,24.19,23.39,23.69,146250,0
2009-11-17,23.5,23.87,23.4,23.64,91454,0
2009-11-18,23.5,23.71,23.28,23.32,66721,0
2009-11-19,23.25,23.29,22.51,22.78,131487,0
2009-11-20,22.6,23.07,22.53,22.92,83148,0
2009-11-23,23.11,23.68,22.94,23.17,46028,0
2009-11-24,23.07,23.17,22.76,23.11,47658,0
2009-11-25,23.22,23.43,23.04,23.04,55930,0
2009-11-27,22.52,22.93,22.5,22.53,33536,0
2009-11-30,22.45,22.6,22.05,22.35,102447,0
2009-12-01,22.42,22.55,22.3,22.35,53774,0
2009-12-02,22.96,22.96,22.41,22.75,48579,0
2009-12-03,22.88,23.24,22.5,22.58,72199,0
2009-12-04,22.94,23.5,22.78,23.09,81761,0
2009-12-07,23.07,23.5,23.07,23.46,36550,0
2009-12-08,23.42,23.6,23.17,23.25,42386,0
2009-12-09,23.19,23.43,22.99,23.21,33238,0
2009-12-10,23.21,23.74,23.1,23.7,294707,0
2009-12-11,23.74,23.98,23.62,23.9,79726,0
2009-12-14,24.1,24.34,23.86,24.25,57128,0
2009-12-15,24.25,25.13,24.25,24.8,99309,0
2009-12-16,24.89,25.04,24.73,24.82,61331,0
2009-12-17,24.82,25.15,24.47,24.66,96019,0
2009-12-18,24.8,24.8,23.91,24.28,147743,0
2009-12-21,24.29,24.7,23.71,23.83,72642,0
2009-12-22,23.93,24.63,23.7,24.51,80960,0
2009-12-23,24.62,24.78,23.45,23.7,77705,0
2009-12-24,23.65,24.05,23.59,23.95,11798,0
2009-12-28,24.03,24.06,23.14,23.21,46279,0
2009-12-29,23.01,23.13,22.79,22.95,58613,0
2009-12-30,22.82,22.95,22.54,22.78,58356,0
2009-12-31,22.71,23.16,22.56,22.66,65396,0
2010-01-04,22.89,23.31,22.82,23,62653,0
2010-01-05,22.9,23.08,22.62,22.73,74797,0
2010-01-06,22.75,22.78,21.87,21.94,169733,0
2010-01-07,21.97,21.97,21.26,21.59,166255,0
2010-01-08,21.45,21.45,20.98,21.11,191715,0
2010-01-11,21.11,21.11,20.73,20.87,87552,0
2010-01-12,20.84,20.84,19.9,20.3,147452,0
2010-01-13,20.37,20.73,20.31,20.56,225099,0
2010-01-14,20.72,21.05,20.59,20.61,91066,0
2010-01-15,20.71,20.78,20.06,20.61,142648,0
2010-01-19,20.75,21.77,20.7,21.71,128961,0
2010-01-20,21.48,21.71,20.88,21.18,98577,0
2010-01-21,21.24,21.32,20.44,20.63,83907,0
2010-01-22,20.56,21.12,20.42,20.5,149154,0
2010-01-25,20.67,20.87,20.34,20.42,92626,0
2010-01-26,20.34,20.55,20.01,20.15,77163,0
2010-01-27,20.07,20.56,20,20.45,60592,0
2010-01-28,19.88,20.29,19.35,19.93,326398,0
2010-01-29,19.9,20.11,19.76,20,141091,0
2010-02-01,20,20.28,19.97,20.11,110090,0
2010-02-02,20.08,20.26,19.76,20.05,80585,0
2010-02-03,20,20.1,19.74,20.02,114926,0
2010-02-04,20,20.05,19.78,19.85,137838,0
2010-02-05,19.82,19.82,19.45,19.55,125454,0
2010-02-08,19.63,19.72,19.42,19.55,70284,0
2010-02-09,19.7,19.72,19.49,19.66,139615,0
2010-02-10,19.55,19.75,19.51,19.68,56874,0
2010-02-11,19.58,19.76,19.47,19.74,120119,0
2010-02-12,19.88,19.88,19.58,19.8,81958,0
2010-02-16,19.92,20.1,19.49,19.83,104845,0
2010-02-17,19.77,19.86,19.46,19.68,65768,0
2010-02-18,19.65,19.81,19.57,19.78,24583,0
2010-02-19,19.79,20,19.61,19.92,62217,0
2010-02-22,19.99,20,19.39,19.4,56948,0
2010-02-23,19.45,19.61,19.23,19.52,53939,0
2010-02-24,19.61,19.96,19.55,19.73,45186,0
2010-02-25,19.53,19.56,19.17,19.22,46733,0
2010-02-26,19.29,19.46,19,19.26,92100,0
2010-03-01,19.38,19.69,19.32,19.61,56435,0
2010-03-02,19.64,19.85,19.56,19.77,32304,0
2010-03-03,19.85,19.98,19.44,19.63,56962,0
2010-03-04,19.63,19.88,19.54,19.86,43363,0
2010-03-05,19.97,19.97,19.72,19.87,42522,0
2010-03-08,19.81,20.55,19.69,20.53,46122,0
2010-03-09,20.5,20.82,20.43,20.76,171091,0
2010-03-10,20.75,21.2,20.75,21.1,100396,0
2010-03-11,21.13,21.83,20.88,21.68,65657,0
2010-03-12,21.8,22.24,21.28,22.24,174223,0
2010-03-15,22.24,22.41,21.86,22.11,82996,0
2010-03-16,22.15,22.15,21.76,22.07,74730,0
2010-03-17,22.14,22.5,22.01,22.28,73494,0
2010-03-18,22.34,22.34,21.45,21.81,127953,0
2010-03-19,21.96,22.16,21.74,22.05,146463,0
2010-03-22,21.9,22.46,21.81,22.34,47673,0
2010-03-23,22.3,22.42,22.04,22.23,47813,0
2010-03-24,22.11,22.21,21.56,21.72,27469,0
2010-03-25,21.87,21.9,21.31,21.34,50289,0
2010-03-26,21.45,21.55,21.06,21.19,24710,0
2010-03-29,21.29,21.4,21.1,21.33,25584,0
2010-03-30,21.12,21.47,21.12,21.33,49834,0
2010-03-31,21.18,21.49,20.93,20.94,51036,0
2010-04-01,20.96,21.13,20.61,20.82,28858,0
2010-04-05,20.76,21.34,20.76,21.27,39891,0
2010-04-06,21.16,21.35,21.01,21.14,29174,0
2010-04-07,21.06,21.17,20.73,20.94,32231,0
2010-04-08,20.83,21,20.7,20.77,20547,0
2010-04-09,20.73,21.47,20.72,21.2,64377,0
2010-04-12,21.11,21.26,20.83,21.12,57033,0
2010-04-13,21.03,21.22,20.9,21.21,19274,0
2010-04-14,21.21,21.5,21.03,21.47,37109,0
2010-04-15,21.41,21.75,21.33,21.65,63055,0
2010-04-16,21.64,22,21.37,21.96,64122,0
2010-04-19,21.84,21.98,21.45,21.65,40709,0
2010-04-20,21.69,22.04,21.52,22.03,32386,0
2010-04-21,21.95,22.03,21.77,21.89,35430,0
2010-04-22,21.69,21.81,21.45,21.8,20004,0
2010-04-23,21.63,22.25,21.59,22.01,157804,0
2010-04-26,22,22.19,21.38,21.45,40707,0
2010-04-27,21.35,21.54,20.83,20.93,58650,0
2010-04-28,21,21.08,20.84,20.85,34418,0
2010-04-29,20.84,20.85,19.11,19.29,261484,0
2010-04-30,19.32,19.38,18.53,18.6,133282,0
2010-05-03,18.38,18.64,17.89,18.48,135574,0
2010-05-04,18.27,18.3,17.93,18.14,119967,0
2010-05-05,17.99,18.48,17.99,18.06,151658,0
2010-05-06,17.9,18.08,17.47,17.75,236703,0
2010-05-07,17.65,17.78,17.35,17.58,241676,0
2010-05-10,17.92,18.1,17.63,17.97,224380,0
2010-05-11,17.86,18.18,17.84,18.01,113329,0
2010-05-12,17.91,18.33,17.91,18.24,71248,0
2010-05-13,18.15,18.29,18,18.13,56963,0
2010-05-14,17.99,18.06,17.54,18.01,146030,0
2010-05-17,18,18.09,17.68,18,83339,0
2010-05-18,18.19,18.36,17.85,18,94189,0
2010-05-19,17.97,18.14,17.3,17.47,116488,0
2010-05-20,17.22,17.23,16.92,17.04,126432,0
2010-05-21,16.95,17.07,16.81,17.04,259869,0
2010-05-24,16.94,17.19,16.75,16.76,54885,0
2010-05-25,16.6,17.04,16.31,17.04,164878,0
2010-05-26,17.05,17.28,16.87,16.91,71702,0
2010-05-27,17.18,17.33,17,17.28,56436,0
2010-05-28,17.2,17.43,16.98,17.01,94420,0
2010-06-01,16.87,16.91,16.63,16.63,85071,0
2010-06-02,16.4,16.76,16.02,16.76,218450,0
2010-06-03,16.67,16.91,16.41,16.87,114053,0
2010-06-04,16.57,16.74,15,16.38,125032,0
2010-06-07,16.44,16.62,16.01,16.01,90065,0
2010-06-08,16.05,16.23,15.92,16.01,138749,0
2010-06-09,16.15,16.45,15.98,16.31,157740,0
2010-06-10,16.52,16.58,16.01,16.36,131333,0
2010-06-11,16.2,16.44,16.15,16.4,41277,0
2010-06-14,16.5,16.67,16.32,16.5,78641,0
2010-06-15,16.65,16.7,16.5,16.68,68525,0
2010-06-16,16.54,16.75,16.23,16.61,43572,0
2010-06-17,16.63,16.71,16.49,16.65,35678,0
2010-06-18,16.7,16.71,16.51,16.61,130655,0
2010-06-21,16.8,16.97,16.36,16.55,91152,0
2010-06-22,16.58,17.05,16.43,16.46,44941,0
2010-06-23,16.44,16.69,16.37,16.64,51753,0
2010-06-24,16.52,16.72,16.37,16.53,36365,0
2010-06-25,16.58,16.73,16.43,16.69,591722,0
2010-06-28,16.6,16.8,16.6,16.72,65035,0
2010-06-29,16.53,16.64,16.22,16.39,127370,0
2010-06-30,16.42,16.51,16.13,16.41,80252,0
2010-07-01,16.37,16.43,16.02,16.25,83871,0
2010-07-02,16.36,16.43,16.2,16.25,37965,0
2010-07-06,16.38,16.51,16.09,16.21,59818,0
2010-07-07,16.3,16.39,16.02,16.25,91816,0
2010-07-08,16.39,16.68,16.13,16.25,67617,0
2010-07-09,16.28,16.52,16.23,16.5,74691,0
2010-07-12,16.42,16.59,16.22,16.45,57219,0
2010-07-13,16.6,16.6,16.17,16.3,263463,0
2010-07-14,16.34,16.34,15.77,15.94,101378,0
2010-07-15,16.02,16.12,15.33,15.47,88137,0
2010-07-16,15.36,15.44,14.8,14.82,95785,0
2010-07-19,14.9,14.96,14.42,14.92,79575,0
2010-07-20,14.85,15.17,14.76,15.16,57702,0
2010-07-21,15.18,15.48,14.5,14.51,57810,0
2010-07-22,14.71,14.95,14.65,14.89,56474,0
2010-07-23,14.8,15.21,14.8,15.12,57655,0
2010-07-26,15.19,15.4,15.16,15.2,68452,0
2010-07-27,15.3,15.35,14.91,15.05,83558,0
2010-07-28,15.01,15.24,14.36,14.38,42991,0
2010-07-29,14.19,14.25,11.91,13.09,526026,0
2010-07-30,13.03,13.52,12.2,13.12,107669,0
2010-08-02,13.27,13.3,12.97,13.22,81722,0
2010-08-03,13.14,13.77,13.14,13.5,101494,0
2010-08-04,13.51,14.04,13.5,13.9,114358,0
2010-08-05,13.88,13.94,13.7,13.8,50527,0
2010-08-06,13.64,13.87,13.22,13.44,29618,0
2010-08-09,13.54,13.8,13.3,13.5,67598,0
2010-08-10,13.36,13.38,13.07,13.19,34224,0
2010-08-11,13.03,13.15,12.7,12.97,95806,0
2010-08-12,12.8,13.01,12.72,12.73,49260,0
2010-08-13,12.67,12.79,12.32,12.38,64180,0
2010-08-16,12.33,12.53,12.14,12.34,124091,0
2010-08-17,12.44,12.81,12.44,12.72,48611,0
2010-08-18,12.67,12.98,12.56,12.85,23226,0
2010-08-19,12.77,12.98,12.22,12.28,60916,0
2010-08-20,12.2,12.58,12.2,12.45,53624,0
2010-08-23,12.51,12.65,12.06,12.09,33646,0
2010-08-24,12.01,12.3,12,12.01,60222,0
2010-08-25,11.99,12.63,11.99,12.57,44022,0
2010-08-26,12.58,12.75,12.18,12.31,55781,0
2010-08-27,12.44,12.63,12.16,12.62,31121,0
2010-08-30,12.55,12.55,11.95,11.97,40675,0
2010-08-31,11.93,12.27,11.88,12.03,45715,0
2010-09-01,12.18,12.31,11.9,12.28,43816,0
2010-09-02,12.22,12.26,11.85,12.02,50847,0
2010-09-03,12.13,12.4,11.82,12.04,56994,0
2010-09-07,11.97,12.05,11.55,11.55,55238,0
2010-09-08,11.6,11.72,11.12,11.17,62248,0
2010-09-09,11.24,11.55,10.93,11.07,62217,0
2010-09-10,11.13,11.39,10.84,10.88,53358,0
2010-09-13,10.92,11.26,10.84,11.07,88634,0
2010-09-14,11.02,11.15,10.62,10.67,54927,0
2010-09-15,10.66,10.85,10.65,10.72,75352,0
2010-09-16,10.71,10.99,10.71,10.81,71306,0
2010-09-17,10.93,11.5,10.82,10.93,149643,0
2010-09-20,11.12,11.68,10.95,11.65,180313,0
2010-09-21,11.61,12.06,11.51,11.81,65254,0
2010-09-22,11.75,11.82,11.37,11.51,40704,0
2010-09-23,11.42,11.75,11.37,11.48,34249,0
2010-09-24,11.61,12.2,11.38,12.15,58757,0
2010-09-27,12.19,12.48,11.78,12,55969,0
2010-09-28,12.05,12.1,11.76,12.05,41198,0
2010-09-29,11.99,12.1,11.65,11.7,45582,0
2010-09-30,11.77,12,11.44,11.92,58734,0
2010-10-01,12,12.15,11.85,12.02,26983,0
2010-10-04,12.05,12.09,11.51,11.55,34947,0
2010-10-05,11.66,11.75,11.44,11.52,77463,0
2010-10-06,11.5,12.02,11.42,11.88,85743,0
2010-10-07,11.95,11.96,11.78,11.85,62246,0
2010-10-08,11.89,11.99,11.84,11.86,35462,0
2010-10-11,11.72,12,11.72,11.9,34146,0
2010-10-12,11.84,11.99,11.77,11.84,76952,0
2010-10-13,11.89,12.49,11.89,12.24,85780,0
2010-10-14,12.24,12.41,12.05,12.28,76918,0
2010-10-15,12.38,12.64,12.13,12.42,136845,0
2010-10-18,12.4,12.84,12.3,12.63,90871,0
2010-10-19,12.47,12.82,11.88,11.98,51003,0
2010-10-20,12.06,12.32,11.8,12.19,47483,0
2010-10-21,12.23,12.37,11.84,11.98,30527,0
2010-10-22,12.04,12.23,11.98,12.09,55674,0
2010-10-25,12.13,12.26,12.07,12.13,32368,0
2010-10-26,12.05,12.6,12.05,12.11,64298,0
2010-10-27,12.02,12.12,11.83,11.89,61520,0
2010-10-28,11.99,12,11.77,11.83,69728,0
2010-10-29,11.8,12.01,11.79,11.96,51312,0
2010-11-01,12.11,12.11,11.41,11.57,85209,0
2010-11-02,11.47,11.94,11.47,11.9,73958,0
2010-11-03,11.95,12.1,11.77,12,30704,0
2010-11-04,12.19,12.34,11.94,12.31,61161,0
2010-11-05,12.36,12.49,12.15,12.41,40574,0
2010-11-08,12.42,12.43,12.15,12.36,30520,0
2010-11-09,12.34,12.68,12.09,12.42,135951,0
2010-11-10,12.06,13.23,12.06,13.11,138294,0
2010-11-11,9.88,10.23,9.03,9.04,1814101,0
2010-11-12,9.04,9.1,8.61,8.71,362603,0
2010-11-15,8.75,8.84,8.51,8.58,394956,0
2010-11-16,8.57,8.63,8.29,8.33,871264,0
2010-11-17,8.74,9.38,8.64,9.23,261197,0
2010-11-18,9.35,9.46,9.25,9.34,93935,0
2010-11-19,9.31,9.45,9.21,9.25,105800,0
2010-11-22,9.31,9.43,9.27,9.4,165368,0
2010-11-23,9.29,9.3,9.07,9.08,80261,0
2010-11-24,9.18,9.3,9.17,9.25,127239,0
2010-11-26,9.25,9.28,9.16,9.18,84210,0
2010-11-29,9.2,9.3,9.1,9.29,162065,0
2010-11-30,9.24,9.29,9.16,9.25,105109,0
2010-12-01,9.38,9.38,9.16,9.2,194399,0
2010-12-02,9.19,9.44,9.12,9.14,141430,0
2010-12-03,9.13,9.27,9.13,9.2,89058,0
2010-12-06,9.22,9.67,9.22,9.56,128416,0
2010-12-07,9.67,9.75,9.28,9.61,122746,0
2010-12-08,9.61,9.91,9.61,9.8,82812,0
2010-12-09,9.88,9.88,9.62,9.64,77536,0
2010-12-10,9.68,10.34,9.68,10.32,173396,0
2010-12-13,10.35,10.86,10.31,10.32,195365,0
2010-12-14,10.41,10.49,10.18,10.4,74546,0
2010-12-15,11.01,12.45,11.01,12.37,771673,0
2010-12-16,12.37,12.51,11.42,11.53,266545,0
2010-12-17,11.49,11.66,11.21,11.31,171069,0
2010-12-20,11.4,11.91,11.4,11.55,128871,0
2010-12-21,11.58,11.74,11.4,11.55,131377,0
2010-12-22,11.54,11.86,11.41,11.56,93846,0
2010-12-23,11.56,11.71,11.55,11.65,50214,0
2010-12-27,11.64,11.91,11.59,11.61,85750,0
2010-12-28,11.59,11.68,11.34,11.56,58194,0
2010-12-29,11.61,11.62,11.44,11.52,43362,0
2010-12-30,11.54,11.9,11.5,11.68,75383,0
2010-12-31,11.68,11.93,11.47,11.87,143282,0
2011-01-03,11.84,11.95,11.64,11.83,51599,0
2011-01-04,11.83,11.91,11.42,11.53,102979,0
2011-01-05,11.51,11.78,11.3,11.72,65706,0
2011-01-06,11.7,11.8,11.37,11.53,138308,0
2011-01-07,11.62,11.66,11.46,11.63,51015,0
2011-01-10,11.57,11.61,11.45,11.57,64548,0
2011-01-11,11.62,11.74,11.48,11.54,82151,0
2011-01-12,11.53,11.89,11.42,11.87,68711,0
2011-01-13,11.8,11.84,11.65,11.72,36792,0
2011-01-14,11.54,12.16,11.54,12.07,62590,0
2011-01-18,12,12.09,11.83,11.96,52468,0
2011-01-19,11.94,11.96,11.62,11.73,84197,0
2011-01-20,11.62,11.71,11.55,11.55,40409,0
2011-01-21,11.63,11.7,11.52,11.55,52041,0
2011-01-24,11.6,11.97,11.53,11.91,34392,0
2011-01-25,11.83,11.9,11.56,11.74,35033,0
2011-01-26,11.73,12.1,11.63,11.98,56032,0
2011-01-27,11.99,12.39,11.52,12.21,171410,0
2011-01-28,12.17,12.17,11.8,11.93,187510,0
2011-01-31,11.94,12.05,11.71,11.8,59486,0
2011-02-01,12.12,12.44,11.77,12.32,69097,0
2011-02-02,12.2,12.3,12.06,12.16,70860,0
2011-02-03,12.11,12.39,12.03,12.12,57929,0
2011-02-04,12.14,12.27,12.08,12.21,51708,0
2011-02-07,12.25,12.81,12.16,12.68,70158,0
2011-02-08,12.69,12.81,12.6,12.69,31226,0
2011-02-09,12.62,12.74,12.43,12.48,22474,0
2011-02-10,12.42,12.64,12.42,12.62,28998,0
2011-02-11,12.59,12.81,12.55,12.81,37804,0
2011-02-14,12.77,12.89,12.55,12.68,24793,0
2011-02-15,12.62,12.73,12.32,12.32,68585,0
2011-02-16,12.42,12.48,12.35,12.46,16251,0
2011-02-18,12.45,12.59,12.42,12.5,28871,0
2011-02-22,12.34,12.48,12.25,12.27,42431,0
2011-02-23,12.26,12.33,12.14,12.25,64691,0
2011-02-24,12.25,12.6,12.25,12.54,38694,0
2011-02-25,12.58,13.01,12.52,12.97,48404,0
2011-02-28,13.23,13.27,12.98,13.04,41909,0
2011-03-01,13.11,13.22,12.98,13.08,56215,0
2011-03-02,13.04,13.1,12.56,12.69,46955,0
2011-03-03,12.7,13.05,12.7,12.97,37840,0
2011-03-04,12.82,13.01,12.62,12.89,41693,0
2011-03-07,12.81,13.08,12.74,13.01,49657,0
2011-03-08,13.03,13.4,12.79,13.18,41901,0
2011-03-09,13.15,13.24,12.84,12.88,46219,0
2011-03-10,12.7,12.76,12.59,12.67,58196,0
2011-03-11,12.61,12.88,12.56,12.74,56083,0
2011-03-14,12.6,12.82,12.6,12.73,31195,0
2011-03-15,12.43,12.52,12.2,12.3,50795,0
2011-03-16,12.24,12.27,11.75,11.75,80989,0
2011-03-17,11.99,12.04,11.8,11.81,31147,0
2011-03-18,11.9,12.21,11.71,12.2,89843,0
2011-03-21,12.52,12.79,12.25,12.64,70143,0
2011-03-22,12.64,12.78,12.44,12.49,38462,0
2011-03-23,12.44,12.63,12.4,12.45,14895,0
2011-03-24,12.55,12.55,12.27,12.49,21268,0
2011-03-25,12.58,12.78,12.39,12.4,23230,0
2011-03-28,12.48,12.69,12.4,12.43,25527,0
2011-03-29,12.43,12.5,12.34,12.39,24871,0
2011-03-30,12.36,12.63,12.35,12.6,19972,0
2011-03-31,12.58,12.65,12.31,12.5,43834,0
2011-04-01,12.61,12.8,12.24,12.75,35871,0
2011-04-04,12.94,12.97,12.83,12.88,43567,0
2011-04-05,12.83,13.17,12.8,13.04,37676,0
2011-04-06,13.09,13.22,12.9,12.99,54767,0
2011-04-07,13.05,13.08,12.84,12.93,21919,0
2011-04-08,13,13,12.61,12.67,26576,0
2011-04-11,12.65,12.75,12.64,12.73,23483,0
2011-04-12,12.77,12.99,12.61,12.79,35819,0
2011-04-13,12.87,12.91,12.56,12.57,36827,0
2011-04-14,12.48,12.78,12.44,12.73,71793,0
2011-04-15,12.74,12.83,12.34,12.62,79942,0
2011-04-18,12.41,12.56,12.2,12.38,35587,0
2011-04-19,12.43,12.43,12.13,12.28,37778,0
2011-04-20,12.43,12.43,12.1,12.26,64816,0
2011-04-21,12.21,12.36,11.88,12.12,28728,0
2011-04-25,12.19,12.2,12.04,12.14,34502,0
2011-04-26,12.15,12.27,11.95,12.24,61872,0
2011-04-27,12.21,12.3,12.12,12.21,34313,0
2011-04-28,13.44,15.11,12.97,14.91,536542,0
2011-04-29,14.99,15.5,14.89,15.36,123020,0
2011-05-02,15.36,15.44,15.18,15.27,104231,0
2011-05-03,15.19,15.41,15.11,15.22,90837,0
2011-05-04,15.28,15.32,15.16,15.2,45342,0
2011-05-05,15.28,15.28,14.45,14.54,78671,0
2011-05-06,14.73,14.92,14.7,14.74,30366,0
2011-05-09,14.68,15,14.48,14.98,37106,0
2011-05-10,15.21,15.27,15,15.21,38626,0
2011-05-11,15.11,15.21,15.03,15.08,56126,0
2011-05-12,14.98,15.4,14.77,15.4,49760,0
2011-05-13,15.44,15.47,15.07,15.26,40267,0
2011-05-16,15.12,15.5,15.08,15.12,50984,0
2011-05-17,15.22,15.24,15.03,15.19,23104,0
2011-05-18,15.19,15.25,15.14,15.25,31102,0
2011-05-19,15.25,15.32,14.77,15.18,56174,0
2011-05-20,15.13,15.13,14.89,15.01,28737,0
2011-05-23,14.74,14.98,14.6,14.69,56094,0
2011-05-24,14.71,15.25,14.57,14.82,400728,0
2011-05-25,14.75,15.11,14.75,14.84,85203,0
2011-05-26,14.78,14.87,14.63,14.74,88756,0
2011-05-27,14.75,14.84,14.69,14.76,37059,0
2011-05-31,14.88,14.88,14.46,14.56,123918,0
2011-06-01,14.55,14.67,14.14,14.15,41047,0
2011-06-02,14.14,14.23,13.91,14.14,79859,0
2011-06-03,13.91,14.2,13.74,13.79,52108,0
2011-06-06,13.7,13.78,13.41,13.45,67099,0
2011-06-07,13.58,13.69,13.27,13.33,69377,0
2011-06-08,13.3,13.37,13.12,13.28,45464,0
2011-06-09,13.3,13.78,13.17,13.34,45087,0
2011-06-10,13.23,13.45,13.06,13.11,61910,0
2011-06-13,13.21,13.3,12.93,13.12,67206,0
2011-06-14,13.23,13.35,13.17,13.3,85199,0
2011-06-15,12.17,12.23,10.95,11.01,625513,0
2011-06-16,11.02,11.8,10.88,11.74,294886,0
2011-06-17,11.82,11.82,11.26,11.55,129775,0
2011-06-20,11.49,11.72,11.35,11.6,79630,0
2011-06-21,11.64,11.7,11.29,11.4,86383,0
2011-06-22,11.32,11.57,11.2,11.24,65343,0
2011-06-23,11.1,11.18,10.82,11.06,60677,0
2011-06-24,11.05,11.09,10.83,11.07,647444,0
2011-06-27,11.1,11.32,10.98,11.17,69065,0
2011-06-28,11.24,11.24,11.04,11.12,47537,0
2011-06-29,11.13,11.13,10.97,11.01,36927,0
2011-06-30,11,11.21,10.95,11.1,29088,0
2011-07-01,11.1,11.3,11.03,11.25,53950,0
2011-07-05,11.23,11.44,10.95,11.29,62090,0
2011-07-06,11.32,11.44,11.03,11.42,53152,0
2011-07-07,11.48,11.7,11.2,11.66,60452,0
2011-07-08,11.42,11.7,11.12,11.56,36923,0
2011-07-11,11.38,11.42,11.14,11.25,40212,0
2011-07-12,11.24,11.53,11.03,11.49,33690,0
2011-07-13,11.54,12.3,11.54,12.06,58505,0
2011-07-14,12.08,12.2,11.67,11.74,48623,0
2011-07-15,11.76,11.92,11.58,11.71,35966,0
2011-07-18,11.65,11.76,11.5,11.68,37428,0
2011-07-19,11.78,11.9,11.55,11.88,23031,0
2011-07-20,11.95,11.95,11.59,11.71,16935,0
2011-07-21,11.64,11.81,11.47,11.72,33708,0
2011-07-22,11.73,11.73,11.52,11.6,26022,0
2011-07-25,11.48,11.86,11.48,11.71,31149,0
2011-07-26,11.62,11.78,11.59,11.65,24056,0
2011-07-27,11.52,11.57,11.22,11.3,70904,0
2011-07-28,11.25,11.66,11.07,11.07,46683,0
2011-07-29,11.04,11.25,10.99,11,98018,0
2011-08-01,10.99,11.02,10.59,10.62,198347,0
2011-08-02,10.59,10.63,9.5,9.55,173149,0
2011-08-03,9.65,10.49,9.44,10.32,90314,0
2011-08-04,12.61,12.95,10.71,11,318259,0
2011-08-05,11.2,11.59,10.53,11.19,135484,0
2011-08-08,10.9,11.28,10.36,10.36,126530,0
2011-08-09,10.13,11.57,10.13,11.33,124155,0
2011-08-10,10.97,11.44,10.35,10.45,87284,0
2011-08-11,10.45,11.25,10.45,10.97,73247,0
2011-08-12,11.08,11.45,10.84,10.95,34451,0
2011-08-15,11.02,11.27,10.78,10.96,35441,0
2011-08-16,10.84,10.9,10.5,10.71,38797,0
2011-08-17,10.76,10.86,10.44,10.71,23440,0
2011-08-18,10.48,10.48,10,10.09,59735,0
2011-08-19,10.03,10.46,9.91,10.16,35237,0
2011-08-22,10.47,10.47,9.95,10.02,43628,0
2011-08-23,10.1,10.44,9.93,10.42,44725,0
2011-08-24,10.36,10.46,10.03,10.4,91300,0
2011-08-25,10.52,10.52,9.78,9.88,42319,0
2011-08-26,9.69,10.09,9.69,9.97,23017,0
2011-08-29,10.08,10.63,10.05,10.55,37840,0
2011-08-30,10.46,10.89,10.46,10.82,35069,0
2011-08-31,10.69,10.9,10.44,10.66,46410,0
2011-09-01,10.67,10.8,10.26,10.38,62439,0
2011-09-02,10.09,10.25,9.94,9.98,56241,0
2011-09-06,9.6,9.88,9.5,9.83,46518,0
2011-09-07,10.03,10.9,9.98,10.72,57544,0
2011-09-08,10.58,10.74,10.14,10.23,32017,0
2011-09-09,10.08,10.22,9.66,10.02,85258,0
2011-09-12,9.82,9.85,8.95,9.02,145584,0
2011-09-13,9.08,9.33,9.07,9.13,56125,0
2011-09-14,9.21,9.74,9.01,9.51,61105,0
2011-09-15,9.65,10.13,9.57,10.03,54355,0
2011-09-16,10.1,10.42,9.94,10.37,387988,0
2011-09-19,10.19,10.24,9.64,9.78,34834,0
2011-09-20,9.82,10.04,9.74,9.8,56428,0
2011-09-21,9.81,9.92,9.45,9.47,46688,0
2011-09-22,9.34,9.34,8.9,9.02,85541,0
2011-09-23,9.03,9.32,8.9,9.08,44166,0
2011-09-26,9.2,9.43,8.91,9.25,27387,0
2011-09-27,9.46,9.65,9.12,9.35,41148,0
2011-09-28,9.36,9.36,8.95,8.99,62358,0
2011-09-29,9.06,9.27,9.05,9.23,37974,0
2011-09-30,9.07,9.46,9.07,9.1,77018,0
2011-10-03,9,9.24,8.85,8.9,160489,0
2011-10-04,8.85,9.16,8.85,9.08,151356,0
2011-10-05,9.14,9.45,9.09,9.15,58833,0
2011-10-06,9.14,9.48,8.99,9.1,115826,0
2011-10-07,9.18,9.3,8.85,8.86,61527,0
2011-10-10,9.07,9.5,9.05,9.35,95729,0
2011-10-11,9.24,9.27,8.97,9.05,88922,0
2011-10-12,9.17,9.17,8.85,9,69736,0
2011-10-13,8.93,9.09,8.85,9,44824,0
2011-10-14,9.13,9.27,8.91,9.19,61061,0
2011-10-17,9.07,9.07,8.86,8.98,37976,0
2011-10-18,8.98,9.1,8.9,8.99,86813,0
2011-10-19,9.01,9.27,8.8,8.86,64731,0
2011-10-20,8.87,9.26,8.73,9.15,58101,0
2011-10-21,9.34,10,9.29,9.96,95315,0
2011-10-24,9.98,10.27,9.83,10.07,121053,0
2011-10-25,9.79,10.13,9.76,9.84,48578,0
2011-10-26,10,10.2,9.88,10.1,51767,0
2011-10-27,10.29,10.85,10.14,10.85,98966,0
2011-10-28,10.66,11.13,10.66,10.91,58179,0
2011-10-31,10.73,10.86,10.51,10.54,74925,0
2011-11-01,10.2,10.99,10.09,10.15,62693,0
2011-11-02,10.52,11,10.34,10.69,77448,0
2011-11-03,10.64,11.35,10.59,11.32,52874,0
2011-11-04,11.63,11.63,10.83,10.97,46818,0
2011-11-07,10.92,11.06,10.59,11.04,39972,0
2011-11-08,11.11,11.79,11.11,11.75,64441,0
2011-11-09,11.34,11.86,10.9,10.93,91464,0
2011-11-10,11.13,11.37,11.07,11.35,43002,0
2011-11-11,11.51,12.07,11.48,11.98,111028,0
2011-11-14,11.86,12.1,11.86,12.1,73485,0
2011-11-15,12.05,12.08,11.65,11.96,39577,0
2011-11-16,11.78,11.96,11.73,11.83,59689,0
2011-11-17,11.84,12.24,11.72,11.94,77498,0
2011-11-18,12.12,12.12,11.83,11.98,44048,0
2011-11-21,11.75,12,11.71,11.81,49890,0
2011-11-22,11.83,11.95,11.75,11.89,34392,0
2011-11-23,11.74,11.97,11.64,11.72,79338,0
2011-11-25,11.65,11.92,11.65,11.73,29115,0
2011-11-28,11.86,12.16,11.81,12.08,51585,0
2011-11-29,12.08,12.08,11.86,12.01,87003,0
2011-11-30,12.3,12.44,11.93,12.4,233961,0
2011-12-01,12.33,12.57,12.2,12.36,109820,0
2011-12-02,12.56,12.77,12.11,12.15,111492,0
2011-12-05,12.38,12.39,12.15,12.38,55017,0
2011-12-06,12.33,12.64,12.25,12.36,98703,0
2011-12-07,12.37,12.46,12.01,12.37,181978,0
2011-12-08,12.22,12.41,12.15,12.23,61124,0
2011-12-09,12.33,12.71,12.29,12.6,71260,0
2011-12-12,12.36,13,12.36,12.98,149769,0
2011-12-13,13.11,13.39,12.92,13,65292,0
2011-12-14,12.92,13.19,12.76,13.16,68649,0
2011-12-15,13.33,13.34,13.1,13.21,34256,0
2011-12-16,13.34,13.78,13.18,13.66,175554,0
2011-12-19,13.83,14.21,13.66,14.14,167074,0
2011-12-20,14.29,14.98,14.29,14.85,238237,0
2011-12-21,14.87,14.95,14.6,14.87,96275,0
2011-12-22,14.87,14.95,14.68,14.78,39845,0
2011-12-23,14.66,14.88,14.65,14.69,24545,0
2011-12-27,14.62,14.87,14.61,14.83,40733,0
2011-12-28,14.83,14.84,14.41,14.43,37651,0
2011-12-29,14.43,15,14.25,14.99,205462,0
2011-12-30,14.92,15,14.63,14.66,77845,0
2012-01-03,14.99,15,14.27,14.52,114871,0
2012-01-04,14.5,14.87,14.37,14.7,36011,0
2012-01-05,14.63,14.89,14.4,14.82,23383,0
2012-01-06,14.83,14.83,14.44,14.64,54666,0
2012-01-09,14.66,14.69,14.13,14.39,100193,0
2012-01-10,14.52,14.72,14.36,14.58,34877,0
2012-01-11,14.51,14.9,14.51,14.81,40957,0
2012-01-12,14.85,14.95,14.44,14.83,30124,0
2012-01-13,14.63,14.66,14.36,14.56,40561,0
2012-01-17,14.7,15,14.4,14.52,120894,0
2012-01-18,14.48,14.85,14.47,14.84,33821,0
2012-01-19,14.94,14.94,14.6,14.62,28837,0
2012-01-20,14.62,14.82,14.56,14.68,35612,0
2012-01-23,14.68,14.76,14.47,14.51,28970,0
2012-01-24,14.43,14.68,14.42,14.57,43156,0
2012-01-25,14.39,14.75,13.87,14.68,54207,0
2012-01-26,14.55,14.71,14.16,14.67,38685,0
2012-01-27,14.61,14.82,14.51,14.7,35816,0
2012-01-30,14.55,14.69,14.49,14.6,62873,0
2012-01-31,14.63,14.68,14.06,14.38,66401,0
2012-02-01,14.34,14.67,14.34,14.59,47132,0
2012-02-02,14.51,15.04,14.51,14.97,59333,0
2012-02-03,15.26,15.36,13.35,14.26,93490,0
2012-02-06,14.04,14.31,13.79,13.86,58645,0
2012-02-07,13.3,14.15,13.3,13.97,106426,0
2012-02-08,13.99,14.33,13.92,14.32,110627,0
2012-02-09,14.11,14.45,14,14.23,48816,0
2012-02-10,14.1,14.23,13.98,14,21378,0
2012-02-13,14.08,14.35,14.05,14.2,33042,0
2012-02-14,14.1,14.16,13.99,14.15,21897,0
2012-02-15,14.18,14.18,13.96,14,60635,0
2012-02-16,13.97,14.36,13.97,14.19,35026,0
2012-02-17,14.25,14.4,13.96,14.37,41274,0
2012-02-21,14.37,14.37,13.9,13.99,59120,0
2012-02-22,13.91,14.11,13.88,14.09,27213,0
2012-02-23,14.08,14.64,13.86,14.52,36873,0
2012-02-24,14.53,14.85,14.45,14.52,47338,0
2012-02-27,14.29,14.68,14.15,14.52,55175,0
2012-02-28,14.54,14.71,14.28,14.52,46691,0
2012-02-29,14.21,14.56,14.08,14.32,76252,0
2012-03-01,14.37,14.55,14,14.02,63544,0
2012-03-02,14.1,14.29,14.02,14.26,76697,0
2012-03-05,14.22,14.36,14.18,14.3,20529,0
2012-03-06,14.28,14.41,14.13,14.27,36570,0
2012-03-07,14.35,14.5,14.28,14.39,23742,0
2012-03-08,14.35,14.51,14.26,14.43,35392,0
2012-03-09,14.39,14.93,14.16,14.48,37873,0
2012-03-12,14.41,14.67,14.35,14.49,18071,0
2012-03-13,14.56,14.6,14.44,14.52,40470,0
2012-03-14,14.5,14.68,14.46,14.53,49217,0
2012-03-15,14.44,14.72,14.3,14.72,31850,0
2012-03-16,14.78,14.99,14.61,14.94,74280,0
2012-03-19,14.87,15.67,14.87,15.39,44645,0
2012-03-20,15.25,15.69,15.19,15.41,71267,0
2012-03-21,15.49,15.63,15.31,15.5,30902,0
2012-03-22,15.5,15.73,15.38,15.55,41896,0
2012-03-23,15.09,15.73,15.09,15.59,31163,0
2012-03-26,15.71,16.15,15.65,16.06,66060,0
2012-03-27,16.13,16.13,15.57,15.59,69193,0
2012-03-28,15.55,15.7,15.29,15.68,44012,0
2012-03-29,15.55,15.72,15.26,15.65,43522,0
2012-03-30,15.78,15.863,15.35,15.37,32943,0
2012-04-02,15.34,15.78,15.25,15.73,27052,0
2012-04-03,15.72,15.72,15.21,15.25,22576,0
2012-04-04,15.05,15.1,14.62,14.79,27831,0
2012-04-05,14.79,14.85,14.58,14.68,10814,0
2012-04-09,14.45,14.58,14.38,14.5,78371,0
2012-04-10,14.44,14.71,14.35,14.5,61762,0
2012-04-11,14.59,14.7,14.45,14.65,35882,0
2012-04-12,14.59,14.76,14.5,14.52,27903,0
2012-04-13,14.42,14.48,13.85,14.23,99199,0
2012-04-16,14.19,14.32,14.04,14.13,46018,0
2012-04-17,14.27,14.38,14,14.09,100551,0
2012-04-18,13.98,14.26,13.98,14.1,37315,0
2012-04-19,14.06,14.18,13.85,14.1,32373,0
2012-04-20,14.55,14.7,14.16,14.4,40634,0
2012-04-23,14.17,14.3,13.97,14.14,65421,0
2012-04-24,14.09,14.43,14.09,14.36,40183,0
2012-04-25,14.43,14.96,14.4,14.87,28289,0
2012-04-26,14.84,14.86,14.59,14.66,26015,0
2012-04-27,14.64,15.4,14.64,15.35,32660,0
2012-04-30,15.29,15.29,14.76,14.79,42318,0
2012-05-01,14.75,15.21,14.35,14.43,56459,0
2012-05-02,14.49,14.69,14.4,14.65,34757,0
2012-05-03,14.61,14.7,14.5,14.66,25345,0
2012-05-04,14.6,14.71,14.42,14.44,42088,0
2012-05-07,14.41,15.08,14.41,15,21504,0
2012-05-08,14.89,14.95,14.61,14.9,27141,0
2012-05-09,14.74,14.81,14.55,14.66,29970,0
2012-05-10,14.72,14.88,14.65,14.74,9147,0
2012-05-11,14.68,14.89,14.34,14.4,39807,0
2012-05-14,14.31,14.71,14.31,14.56,33580,0
2012-05-15,14.54,15.03,14.41,14.83,21421,0
2012-05-16,14.85,14.97,14.59,14.6,24706,0
2012-05-17,14.71,14.71,14.3,14.38,23240,0
2012-05-18,14.29,14.44,14.22,14.3,46645,0
2012-05-21,14.31,14.53,14.25,14.38,53327,0
2012-05-22,14.42,14.46,14.02,14.09,51025,0
2012-05-23,14,14.36,13.98,14.28,34617,0
2012-05-24,14.25,14.58,14.15,14.58,20488,0
2012-05-25,14.5,14.81,14.15,14.43,28283,0
2012-05-29,14.49,14.49,14.01,14.07,24470,0
2012-05-30,13.99,14.13,13.95,13.95,29091,0
2012-05-31,13.94,14.13,13.53,13.93,55174,0
2012-06-01,13.65,13.88,13.6,13.69,26743,0
2012-06-04,13.7,15,13.58,14.77,56812,0
2012-06-05,14.64,15.37,14.5,15.32,42425,0
2012-06-06,15.39,15.84,15.23,15.55,37522,0
2012-06-07,15.69,15.69,14.93,15.05,31265,0
2012-06-08,14.96,15.29,14.42,15.24,26220,0
2012-06-11,15.35,15.5,15.18,15.19,44361,0
2012-06-12,15.14,15.5,15.12,15.45,37678,0
2012-06-13,15.47,15.65,15.18,15.29,33063,0
2012-06-14,15.26,15.59,15.25,15.43,23162,0
2012-06-15,15.38,15.7,15.32,15.69,113153,0
2012-06-18,15.7,15.97,15.69,15.85,67144,0
2012-06-19,15.94,16.8,15.82,16.73,135562,0
2012-06-20,16.67,17.19,16.39,17.05,82195,0
2012-06-21,17,17.14,16.87,17.02,51361,0
2012-06-22,17.16,17.19,16.98,17.1,246016,0
2012-06-25,17.02,17.17,17,17.07,39828,0
2012-06-26,17.04,17.3,16.91,17.21,61609,0
2012-06-27,17.17,17.37,17,17.15,50319,0
2012-06-28,17,17.16,16.51,16.62,45220,0
2012-06-29,16.94,17.3,16.93,17.3,84926,0
2012-07-02,17.29,17.44,17.2,17.4,64225,0
2012-07-03,17.34,17.34,17.07,17.3,35625,0
2012-07-05,17.23,17.3,16.9,17,26304,0
2012-07-06,16.82,17.1,16.7,16.87,39979,0
2012-07-09,16.91,17.2,16.86,17.17,66620,0
2012-07-10,17.19,17.2,17.06,17.14,35521,0
2012-07-11,17.11,17.15,17,17.14,26151,0
2012-07-12,17.01,17.2,16.98,17.09,42054,0
2012-07-13,17.12,17.49,17.12,17.43,28561,0
2012-07-16,17.4,17.45,17.28,17.3,32800,0
2012-07-17,17.36,17.46,16.89,17.31,34651,0
2012-07-18,17.31,17.39,17.03,17.09,18379,0
2012-07-19,17.15,17.15,16.84,16.85,11907,0
2012-07-20,16.79,17.38,16.55,16.64,35682,0
2012-07-23,16.38,16.38,15.88,15.9,26478,0
2012-07-24,15.93,16.07,15.51,15.63,20571,0
2012-07-25,15.78,15.79,15.33,15.42,21371,0
2012-07-26,15.64,15.85,15.6,15.67,20844,0
2012-07-27,15.66,16.5,15.58,16.5,34101,0
2012-07-30,16.44,16.68,16.32,16.42,15134,0
2012-07-31,16.43,16.582,15.86,15.94,37599,0
2012-08-01,16.08,16.11,15.11,15.38,45400,0
2012-08-02,17.9,17.9,16.6,17.53,185380,0
2012-08-03,17.55,17.7,17.42,17.57,51631,0
2012-08-06,18,18,17.74,17.8,126518,0
2012-08-07,17.85,17.99,17.78,17.82,57633,0
2012-08-08,17.83,17.83,17.68,17.7,78301,0
2012-08-09,17.75,17.83,17.69,17.7,210294,0
2012-08-10,17.75,17.785,17.51,17.55,95943,0
2012-08-13,17.58,17.7,17.45,17.55,59406,0
2012-08-14,17.71,17.809,17.52,17.55,114089,0
2012-08-15,17.6,18.44,17.58,18.38,281001,0
2012-08-16,18.4,18.4,18.13,18.24,70888,0
2012-08-17,18.29,18.67,18.228,18.49,132593,0
2012-08-20,18.45,18.69,18.31,18.6,114896,0
2012-08-21,18.7,18.74,18.12,18.32,88375,0
2012-08-22,18.33,18.48,18.16,18.33,57279,0
2012-08-23,18.39,18.58,18.295,18.58,151485,0
2012-08-24,18.52,18.75,18.52,18.75,143637,0
2012-08-27,18.75,18.93,18.67,18.85,235769,0
2012-08-28,18.77,18.92,18.69,18.8,121720,0
2012-08-29,18.8,18.8,18.575,18.63,92204,0
2012-08-30,18.56,18.77,18.34,18.73,118762,0
2012-08-31,18.73,18.74,18.56,18.64,108546,0
2012-09-04,18.59,18.8,18.51,18.75,92817,0
2012-09-05,18.7,18.79,18.56,18.74,84476,0
2012-09-06,18.8,19.9,18.642,19.68,400146,0
2012-09-07,19.82,19.82,19.01,19.17,128253,0
2012-09-10,19.14,19.2,18.62,18.83,86701,0
2012-09-11,18.87,19.2,18.73,19.1,66312,0
2012-09-12,19.2,19.33,18.94,19.03,93773,0
2012-09-13,19.16,20.1,19.03,20.05,99604,0
2012-09-14,20,20.1,19.88,19.97,106923,0
2012-09-17,20,20.45,19.96,20.38,84800,0
2012-09-18,20.45,20.83,20.45,20.78,96478,0
2012-09-19,20.83,20.94,20.51,20.6,96532,0
2012-09-20,20.56,20.7,20.41,20.491,45817,0
2012-09-21,20.78,20.78,20.53,20.61,176224,0
2012-09-24,20.57,20.8,20.31,20.37,81094,0
2012-09-25,20.53,20.99,20.53,20.73,162442,0
2012-09-26,20.71,20.8,20.1,20.3,80168,0
2012-09-27,20.45,20.57,20.29,20.44,130165,0
2012-09-28,20.31,20.5,20.08,20.22,386790,0
2012-10-01,20.26,21.1,20.25,21.05,104753,0
2012-10-02,21.09,21.42,21.09,21.39,87700,0
2012-10-03,21.35,22.105,21.35,21.73,82169,0
2012-10-04,21.73,21.87,21.33,21.81,58587,0
2012-10-05,21.93,22.205,21.6,21.68,87732,0
2012-10-08,21.6,21.9,21.6,21.63,80605,0
2012-10-09,21.58,21.58,20.14,20.22,107321,0
2012-10-10,20.27,20.39,20.086,20.23,91003,0
2012-10-11,20.4,21.01,20.4,20.885,55731,0
2012-10-12,20.96,21.26,20.67,20.78,37623,0
2012-10-15,20.85,21.17,20.73,20.87,30484,0
2012-10-16,21.01,21.17,20.44,20.5,44511,0
2012-10-17,20.59,20.59,20.14,20.48,28731,0
2012-10-18,20.4,20.4,19.64,19.64,50008,0
2012-10-19,19.61,19.61,19.05,19.29,51300,0
2012-10-22,19.02,19.47,19.02,19.17,32236,0
2012-10-23,19.08,20.12,18.67,19.7,81827,0
2012-10-24,19.85,19.85,18.96,19.18,97655,0
2012-10-25,19.19,19.45,19,19.27,35866,0
2012-10-26,19.3,19.43,18.96,19.03,23880,0
2012-10-31,18.98,18.98,17.8,17.98,66534,0
2012-11-01,17.95,18.15,17.36,17.45,102404,0
2012-11-02,17.48,17.88,17.47,17.68,45233,0
2012-11-05,17.66,18.36,17.58,18.04,91748,0
2012-11-06,18.09,18.99,18,18.93,76055,0
2012-11-07,18.69,18.85,17.86,18.21,90996,0
2012-11-08,18.18,18.45,17.99,18.01,52091,0
2012-11-09,17.95,18.44,17.79,17.97,40715,0
2012-11-12,18.17,18.7,17.97,18.41,38204,0
2012-11-13,18.25,18.64,17.9,18.36,46480,0
2012-11-14,18.37,18.81,18.29,18.43,80993,0
2012-11-15,18.5,18.52,17.59,18.16,53565,0
2012-11-16,18.08,18.74,17.92,18.55,67800,0
2012-11-19,18.75,18.81,18.48,18.79,39688,0
2012-11-20,18.85,19.18,18.781,19.12,67505,0
2012-11-21,19.19,19.35,18.89,19.25,58021,0
2012-11-23,19.44,19.59,19.09,19.38,25656,0
2012-11-26,19.4,19.48,18.24,18.58,74938,0
2012-11-27,18.66,19.21,18.37,18.64,50950,0
2012-11-28,18.68,19.2,18.44,19.13,32793,0
2012-11-29,19.4,19.89,19.4,19.8,61435,0
2012-11-30,19.33,20.17,19.33,20.14,96737,0
2012-12-03,20.18,20.25,19.86,20.12,128173,0
2012-12-04,19.98,20.18,19.2,19.95,62984,0
2012-12-05,20.07,20.07,19.46,19.63,33974,0
2012-12-06,19.65,20.09,19.4,20.03,57088,0
2012-12-07,20.1,20.18,19.79,20.06,71920,0
2012-12-10,20.08,20.5,20.04,20.47,85187,0
2012-12-11,20.52,20.97,19.61,20.22,183009,0
2012-12-12,20.32,21.05,20.32,20.37,77787,0
2012-12-13,20.45,20.99,20.37,20.93,113406,0
2012-12-14,20.89,21.31,20.75,20.79,84205,0
2012-12-17,20.93,21.025,20.55,20.85,78547,0
2012-12-18,20.93,21.05,20.59,20.99,65294,0
2012-12-19,20.86,21.09,20.7,20.82,40354,0
2012-12-20,20.75,21.19,20.642,21.02,53795,0
2012-12-21,21.2,21.56,20.93,21.19,179835,0
2012-12-24,21.26,21.695,21.1,21.62,23705,0
2012-12-26,21.77,21.87,21.51,21.6,51809,0
2012-12-27,21.68,22.08,21.53,22.03,93224,0
2012-12-28,21.99,22.336,21.88,22.01,61020,0
2012-12-31,22.21,22.42,21.855,22.36,84255,0
2013-01-02,22.85,23.43,22.76,23.21,79381,0
2013-01-03,23.37,23.37,23.1,23.24,65516,0
2013-01-04,23.38,23.51,23.06,23.18,64755,0
2013-01-07,23.21,23.41,23.05,23.34,46980,0
2013-01-08,23.25,23.44,23,23.33,65105,0
2013-01-09,23.45,23.77,23.45,23.77,41847,0
2013-01-10,23.85,24.08,23.73,24.05,48417,0
2013-01-11,24.09,24.28,23.96,24.09,54608,0
2013-01-14,24.19,24.19,23.48,23.7,48929,0
2013-01-15,23.7,23.87,23.52,23.56,45141,0
2013-01-16,24.22,24.27,23.41,23.42,42334,0
2013-01-17,23.46,23.58,23.38,23.55,33199,0
2013-01-18,23.5,24.4,23.5,24.14,83481,0
2013-01-22,24.35,24.7,24.348,24.53,80532,0
2013-01-23,24.59,24.72,24.06,24.09,61474,0
2013-01-24,24.19,24.55,24,24.25,55674,0
2013-01-25,24.12,24.56,23.68,24,63291,0
2013-01-28,24.14,24.4,24,24.11,73584,0
2013-01-29,24.17,24.25,23.58,23.73,102454,0
2013-01-30,23.65,23.81,23.367,23.56,67420,0
2013-01-31,24.73,25.89,23.89,24.11,335356,0
2013-02-01,24.14,24.37,23.812,24.13,84489,0
2013-02-04,23.95,24.32,23.49,24.3,83983,0
2013-02-05,24.52,24.52,24.242,24.49,118441,0
2013-02-06,24.65,24.9,24.389,24.88,59642,0
2013-02-07,24.94,25,23.58,23.76,106961,0
2013-02-08,23.76,24.08,23.39,23.88,101792,0
2013-02-11,23.8,24.089,23.66,23.88,83305,0
2013-02-12,23.94,24.05,23.6,23.78,61901,0
2013-02-13,23.88,24.06,23.69,24.01,67118,0
2013-02-14,24,24.49,23.78,24.31,56056,0
2013-02-15,24.46,24.69,24.19,24.53,49049,0
2013-02-19,24.72,25.5,24.72,25.47,93217,0
2013-02-20,25.56,25.63,25.13,25.24,80027,0
2013-02-21,25.19,25.357,24.61,24.76,38119,0
2013-02-22,24.94,25.54,24.76,25.495,80255,0
2013-02-25,25.68,25.68,25,25.15,141615,0
2013-02-26,25.33,25.69,25.31,25.37,54678,0
2013-02-27,25.42,25.55,24.8,24.84,59805,0
2013-02-28,24.83,25.6,24.8,25.36,85215,0
2013-03-01,25.3,25.74,25.3,25.62,87424,0
2013-03-04,25.5,26.1,25.49,26.1,112589,0
2013-03-05,26.27,26.55,26.25,26.35,45930,0
2013-03-06,26.5,26.84,26.11,26.68,55422,0
2013-03-07,26.75,26.75,25.98,26.69,36632,0
2013-03-08,26.95,26.97,26.6,26.84,58365,0
2013-03-11,26.87,27.17,26.71,27.02,61242,0
2013-03-12,27.05,27.37,26.64,26.77,94563,0
2013-03-13,26.54,27.3,26.54,27.3,67000,0
2013-03-14,27.4,27.5,26.81,27.07,75156,0
2013-03-15,26.97,27,26.46,26.62,183575,0
2013-03-18,26.33,26.54,26.11,26.41,46271,0
2013-03-19,26.5,26.8,26.35,26.6,106392,0
2013-03-20,26.59,26.8,26.34,26.546,55661,0
2013-03-21,26.49,26.78,26.25,26.47,42014,0
2013-03-22,26.49,26.62,26.2,26.34,50451,0
2013-03-25,26.34,26.58,26,26.41,55990,0
2013-03-26,26.46,26.69,26.2,26.49,54737,0
2013-03-27,26.25,27.1,26.25,26.94,93777,0
2013-03-28,26.99,27.45,26.95,27.25,85110,0
2013-04-01,27.34,27.49,27.22,27.41,56705,0
2013-04-02,27.5,27.98,27.36,27.55,118599,0
2013-04-03,27.57,27.88,27.25,27.27,62667,0
2013-04-04,27.43,27.54,27.09,27.3,24288,0
2013-04-05,27.01,27.37,26.82,27.04,41680,0
2013-04-08,27.16,27.26,26.83,27.19,35639,0
2013-04-09,27.18,27.46,26.96,27.04,46466,0
2013-04-10,27.16,27.55,26,27.23,151839,0
2013-04-11,27.28,27.55,27.06,27.18,64551,0
2013-04-12,27.13,27.43,26.95,27.12,82410,0
2013-04-15,27.13,27.37,25.98,26.03,75307,0
2013-04-16,26.15,27.19,26.15,27.09,54980,0
2013-04-17,27.01,27.41,26.32,26.57,41913,0
2013-04-18,26.53,26.76,26.251,26.33,75588,0
2013-04-19,26.35,26.85,26.35,26.75,108442,0
2013-04-22,27.18,27.24,26.4,26.52,60433,0
2013-04-23,26.78,27.1,26.64,26.9,38167,0
2013-04-24,26.94,26.96,26.2,26.26,45307,0
2013-04-25,26.44,26.7,25.9,25.97,85886,0
2013-04-26,25.96,25.99,25.54,25.7,91950,0
2013-04-29,25.82,25.977,25.42,25.69,68455,0
2013-04-30,25.77,26.7,25.62,26.45,263367,0
2013-05-01,26.75,26.75,25.9,25.9,169924,0
2013-05-02,26.08,26.385,26.04,26.16,61588,0
2013-05-03,26.59,26.65,25.5,26.04,271495,0
2013-05-06,26.2,26.63,25.88,26.41,121736,0
2013-05-07,26.93,27.04,26.615,26.89,113244,0
2013-05-08,26.7,26.7,24.26,24.6,245511,0
2013-05-09,24.57,25.73,24.31,25.69,142049,0
2013-05-10,25.84,26.23,25.66,26.15,49731,0
2013-05-13,26.11,26.26,25.92,26.02,60809,0
2013-05-14,25.98,26.54,25.98,26.51,49777,0
2013-05-15,26.37,26.72,26.21,26.65,98521,0
2013-05-16,26.53,26.598,26.31,26.36,38309,0
2013-05-17,26.4,26.68,26.341,26.41,45712,0
2013-05-20,26.2,26.2,25.92,26,61387,0
2013-05-21,25.95,26.04,25.93,25.96,77571,0
2013-05-22,25.79,26.15,25.79,26.13,77279,0
2013-05-23,25.88,26.24,25.88,26.16,53486,0
2013-05-24,26.09,26.33,25.98,26.28,21187,0
2013-05-28,26.52,27,26.52,26.73,61990,0
2013-05-29,26.53,26.71,25.84,26.07,42792,0
2013-05-30,26.03,26.51,23.67,24.02,259355,0
2013-05-31,23.81,24.06,23.01,23.74,129245,0
2013-06-03,23.73,24.44,23.61,24.35,87518,0
2013-06-04,24.22,24.33,23.63,24.03,55591,0
2013-06-05,23.99,24.02,23.261,23.38,43078,0
2013-06-06,23.38,23.66,22.94,23.54,68342,0
2013-06-07,23.61,23.92,23.35,23.81,56475,0
2013-06-10,23.82,23.83,22.698,23.26,75377,0
2013-06-11,22.93,22.93,22.24,22.4,100024,0
2013-06-12,22.59,22.59,21.8,22.04,54352,0
2013-06-13,21.95,22.62,21.53,22.49,55448,0
2013-06-14,22.53,22.69,21.76,21.76,36082,0
2013-06-17,22.23,23.11,22.17,22.96,69874,0
2013-06-18,23.06,23.5,23.01,23.31,57900,0
2013-06-19,23.38,23.44,22.125,22.17,40369,0
2013-06-20,21.82,21.98,21.23,21.35,53345,0
2013-06-21,21.45,21.57,21.094,21.16,114907,0
2013-06-24,20.86,21.31,20.37,20.87,73407,0
2013-06-25,21.12,21.16,19.79,19.86,98548,0
2013-06-26,19.96,20.155,19.24,19.74,93681,0
2013-06-27,19.8,20.1,19.78,20.07,70737,0
2013-06-28,20.04,20.37,20,20.01,571848,0
2013-07-01,20.15,21.71,20.075,21.31,93455,0
2013-07-02,21.36,21.61,20.54,20.72,47033,0
2013-07-03,20.56,20.95,20.5,20.82,32222,0
2013-07-05,21.15,21.62,21.05,21.56,37039,0
2013-07-08,21.68,21.86,21.45,21.74,70996,0
2013-07-09,21.91,22.13,21.61,21.73,51569,0
2013-07-10,21.75,22,21.34,21.56,34186,0
2013-07-11,21.85,22.14,21.8,22.11,39459,0
2013-07-12,22.14,22.14,21.81,21.92,34980,0
2013-07-15,22.374,22.374,21.59,21.83,79931,0
2013-07-16,21.76,22.02,21.715,21.91,71373,0
2013-07-17,22.01,22.319,21.57,21.91,38855,0
2013-07-18,22.03,22.28,21.64,22.16,20132,0
2013-07-19,22.04,22.225,21.7,21.83,30485,0
2013-07-22,21.72,21.78,21.19,21.55,33363,0
2013-07-23,21.59,21.67,21.3,21.49,40376,0
2013-07-24,21.55,21.694,20.12,20.19,88100,0
2013-07-25,20.08,20.79,20.03,20.5,62440,0
2013-07-26,20.28,20.54,20.28,20.37,29779,0
2013-07-29,20.35,20.45,19.9,20.33,45412,0
2013-07-30,20.5,20.96,19.98,20.16,36799,0
2013-07-31,20.29,20.55,19.55,20.24,45177,0
2013-08-01,21.7,22.85,21.33,22.3,183879,0
2013-08-02,22.38,22.4,21.25,21.75,40496,0
2013-08-05,21.66,22.18,21.6,21.97,64577,0
2013-08-06,22,22.91,21.82,22.76,95413,0
2013-08-07,22.78,23,22.09,22.15,101435,0
2013-08-08,22.38,22.46,21.73,21.91,73171,0
2013-08-09,21.95,22.11,21.71,22.03,42534,0
2013-08-12,21.79,22.21,21.42,21.74,59639,0
2013-08-13,21.66,22.15,21.66,22.02,52760,0
2013-08-14,22.14,22.48,21.66,22.22,88301,0
2013-08-15,21.96,21.96,21.31,21.45,43284,0
2013-08-16,21.32,21.75,21,21.04,72515,0
2013-08-19,21.11,21.31,20.69,20.8,52566,0
2013-08-20,20.86,21.4,20.86,21.2,39564,0
2013-08-21,21.18,21.45,20.9,20.98,27064,0
2013-08-22,21.29,21.6,20.981,21.52,21383,0
2013-08-23,21.48,21.73,21.33,21.35,28488,0
2013-08-26,21.31,21.551,20.92,20.97,30658,0
2013-08-27,20.62,21.09,20.2,20.25,57453,0
2013-08-28,20.44,20.94,20.13,20.18,29165,0
2013-08-29,20.11,20.51,20,20.45,45643,0
2013-08-30,20.44,20.86,19.73,19.8,51617,0
2013-09-03,20.13,20.55,20.13,20.28,72009,0
2013-09-04,20.32,20.79,20.32,20.65,74544,0
2013-09-05,20.63,20.95,20.49,20.6,76328,0
2013-09-06,20.77,20.77,20.23,20.35,29912,0
2013-09-09,20.42,20.63,20.27,20.55,52157,0
2013-09-10,20.68,20.68,20.18,20.48,86016,0
2013-09-11,20.28,20.69,20.27,20.42,80100,0
2013-09-12,20.34,20.52,20.17,20.18,34593,0
2013-09-13,20.17,20.5,19.91,20.3,87233,0
2013-09-16,20.51,20.632,20.19,20.3,80106,0
2013-09-17,20.39,20.93,19.99,20.63,114314,0
2013-09-18,20.57,21.95,20.55,21.93,58967,0
2013-09-19,21.97,22.05,21.49,21.91,63630,0
2013-09-20,21.94,22.84,21.83,22.45,297984,0
2013-09-23,22.355,23.34,22.226,22.72,69549,0
2013-09-24,22.54,22.91,22.37,22.63,83700,0
2013-09-25,22.63,24.95,22.22,24.19,263200,0
2013-09-26,24.35,24.45,23.76,24.4,139200,0
2013-09-27,24.17,24.47,24.1,24.17,94500,0
2013-09-30,23.93,24.12,23.51,23.78,82400,0
2013-10-01,23.76,24.04,23.37,23.67,69200,0
2013-10-02,23.35,23.61,23,23.04,43700,0
2013-10-03,23.06,23.31,22.87,23.14,61800,0
2013-10-04,23.13,23.46,23.06,23.38,26800,0
2013-10-07,22.87,23.35,22.87,23.1,42900,0
2013-10-08,23.04,23.4,22.99,23.05,46100,0
2013-10-09,23.08,23.28,22.89,23.18,58500,0
2013-10-10,23.61,23.92,23.44,23.76,28700,0
2013-10-11,23.62,24.26,23.49,24.26,30600,0
2013-10-14,24,24.42,23.12,24.04,30500,0
2013-10-15,23.89,24.14,23.07,23.1,62900,0
2013-10-16,23.23,23.71,22.54,23.48,60200,0
2013-10-17,23.35,24.18,23.27,24.17,55582,0
2013-10-18,24.41,24.41,24.03,24.35,43900,0
2013-10-21,24.31,24.5,23.88,24.08,36000,0
2013-10-22,24.23,24.23,23.38,24.05,33800,0
2013-10-23,23.96,24.49,23.43,24.41,25500,0
2013-10-24,24.38,24.5,24.01,24.48,18400,0
2013-10-25,24.43,24.44,23.73,24.04,32800,0
2013-10-28,23.97,24.28,23.65,24.06,27500,0
2013-10-29,24.07,24.5,23.97,24.48,22300,0
2013-10-30,24.42,24.48,24.17,24.27,26000,0
2013-10-31,23.99,24.27,23.461,23.58,39086,0
2013-11-01,23.53,23.81,22.95,23.62,47900,0
2013-11-04,23.57,23.57,22.73,23.36,75400,0
2013-11-05,23.09,23.49,23.03,23.21,21600,0
2013-11-06,23.68,23.68,21.61,22.52,47700,0
2013-11-07,22.59,22.59,21.27,21.61,59500,0
2013-11-08,21.6,22.17,21.58,22.12,72100,0
2013-11-11,21.94,22.36,21.81,22.28,66000,0
2013-11-12,22.06,22.85,22.06,22.61,58600,0
2013-11-13,22.57,23.28,22.57,23.19,28100,0
2013-11-14,23.1,23.19,22.5,22.84,37100,0
2013-11-15,22.84,23.75,22.82,23.58,56900,0
2013-11-18,23.59,23.65,22.38,22.58,78251,0
2013-11-19,22.49,22.6,21.9,22.09,45200,0
2013-11-20,22.14,22.41,21.8,22.13,44600,0
2013-11-21,22.14,22.89,22.09,22.85,41260,0
2013-11-22,22.9,23.44,22.63,23.23,39300,0
2013-11-25,23.27,23.98,23.23,23.45,27200,0
2013-11-26,23.41,24,23.22,23.65,36100,0
2013-11-27,23.74,24.15,23.49,23.99,83700,0
2013-11-29,24.11,24.24,23.84,24.12,12191,0
2013-12-02,24.05,24.23,22.57,22.62,52800,0
2013-12-03,22.51,23.92,22.51,23.47,72500,0
2013-12-04,23.22,23.48,22.51,23.26,74800,0
2013-12-05,23.2,23.92,23.03,23.76,69000,0
2013-12-06,23.88,24.04,23.44,23.84,101678,0
2013-12-09,23.78,23.99,23.65,23.93,61000,0
2013-12-10,23.92,24.17,23.79,24.05,74356,0
2013-12-11,24.03,24.065,23.14,23.28,46421,0
2013-12-12,23.37,23.71,22.89,23,33800,0
2013-12-13,23.01,23.59,23,23.34,47131,0
2013-12-16,23.37,23.48,22.72,22.75,43900,0
2013-12-17,22.72,23.59,22.52,23.42,54900,0
2013-12-18,23.5,24.15,23.45,23.93,63000,0
2013-12-19,23.79,24.25,23.59,24.14,78738,0
2013-12-20,24.26,25.25,24.037,25.1,207761,0
2013-12-23,25.09,25.17,24.7,24.98,69850,0
2013-12-24,25.14,25.18,24.99,25.135,16818,0
2013-12-26,25.22,25.41,24.68,24.75,117300,0
2013-12-27,24.86,25.4,24.55,25.11,76100,0
2013-12-30,25.01,25.26,24.45,24.52,115000,0
2013-12-31,24.5,24.66,24.24,24.39,50300,0
2014-01-02,24.3,24.56,24.03,24.26,136879,0
2014-01-03,24.35,24.74,24.35,24.53,91964,0
2014-01-06,24.58,24.66,24.18,24.47,121500,0
2014-01-07,24.53,25.08,24.38,24.7,106359,0
2014-01-08,24.75,24.93,24.16,24.47,135224,0
2014-01-09,24.52,25,24.379,24.99,63770,0
2014-01-10,25,25.18,24.81,24.95,211377,0
2014-01-13,24.8,24.99,24.39,24.7,173230,0
2014-01-14,24.7,25.3,24.7,25.03,102800,0
2014-01-15,25.04,25.78,25.04,25.59,73200,0
2014-01-16,25.45,25.8,25.45,25.65,20500,0
2014-01-17,25.69,25.795,25.1,25.23,40126,0
2014-01-21,25.29,25.69,25.28,25.54,99694,0
2014-01-22,25.47,25.96,25.39,25.47,57700,0
2014-01-23,25.2,25.41,25.08,25.31,65100,0
2014-01-24,25.17,25.26,24.53,24.6,54700,0
2014-01-27,24.61,24.77,23.53,23.58,50400,0
2014-01-28,23.4,23.71,23.15,23.23,58900,0
2014-01-29,23.02,23.19,22.61,22.62,38899,0
2014-01-30,22.87,23.45,22.74,23.17,60200,0
2014-01-31,23.15,24.65,23.15,24.38,98900,0
2014-02-03,24.36,24.36,23.76,24.17,124795,0
2014-02-04,24.36,24.58,23.99,24.01,54943,0
2014-02-05,23.984,24.045,23.61,23.96,50772,0
2014-02-06,23.97,24.37,23.461,24.28,66346,0
2014-02-07,24.26,24.694,22.7,24.23,40270,0
2014-02-10,24.22,24.46,23.84,24.42,104429,0
2014-02-11,24.38,24.84,22.77,24.38,54255,0
2014-02-12,24.33,24.71,23.654,24.71,92275,0
2014-02-13,24.4,25,24.272,24.89,80031,0
2014-02-14,24.83,24.94,24.375,24.64,182836,0
2014-02-18,24.78,24.97,24.17,24.62,266139,0
2014-02-19,24.33,25.4,24.22,25.01,54485,0
2014-02-20,24.09,25.48,24.09,25.2,48205,0
2014-02-21,25.37,25.49,24.91,24.98,58753,0
2014-02-24,25.16,25.38,24.76,24.77,46974,0
2014-02-25,24.95,25.04,24.29,24.51,44313,0
2014-02-26,24.55,24.91,24.49,24.78,26969,0
2014-02-27,24.69,25.04,24.47,25.01,61225,0
2014-02-28,25.08,25.67,24.7,24.9,33005,0
2014-03-03,24.58,24.68,23.87,24.37,91811,0
2014-03-04,24.65,25.68,24.65,25.01,113651,0
2014-03-05,24.98,25.34,24.54,25.27,123701,0
2014-03-06,25.3,25.59,24.93,25.19,65154,0
2014-03-07,25.305,25.99,24.836,25.79,41413,0
2014-03-10,25.63,25.76,25.37,25.42,36400,0
2014-03-11,25.37,25.61,24.92,25.07,49239,0
2014-03-12,25.03,25.07,24.06,24.62,54577,0
2014-03-13,24.75,24.75,24.06,24.2,35411,0
2014-03-14,24.14,24.26,23.61,23.72,37949,0
2014-03-17,24.11,24.37,23.7,24.11,53775,0
2014-03-18,24.01,24.47,23.99,24.39,73030,0
2014-03-19,24.28,24.59,23.93,24.12,58855,0
2014-03-20,24.15,24.2,23.845,24.01,28436,0
2014-03-21,24.19,24.27,23.85,24.18,74475,0
2014-03-24,24.17,24.18,23.011,23.24,47039,0
2014-03-25,23.36,23.96,23.02,23.31,64130,0
2014-03-26,23.49,23.49,22.62,22.63,100000,0
2014-03-27,22.72,22.74,22.33,22.36,34920,0
2014-03-28,22.48,22.614,22.12,22.14,39086,0
2014-03-31,22.1,22.9,21.91,22.6,132336,0
2014-04-01,22.76,23.16,22.6,23.11,43086,0
2014-04-02,23.25,23.48,22.98,23.23,45103,0
2014-04-03,23.38,23.38,23.21,23.21,36107,0
2014-04-04,23.97,23.97,22.79,23.14,93189,0
2014-04-07,23.12,23.43,22.74,23.07,50111,0
2014-04-08,23.15,23.54,23.02,23.15,60358,0
2014-04-09,23.16,23.42,22.9,23.37,33836,0
2014-04-10,23.27,23.3,22.36,22.56,85051,0
2014-04-11,22.28,22.73,22.27,22.3,84764,0
2014-04-14,22.62,22.979,22.14,22.46,64826,0
2014-04-15,22.59,22.71,21.56,22.52,65647,0
2014-04-16,22.75,22.75,22.405,22.48,25246,0
2014-04-17,22.47,22.94,22.3,22.8,24899,0
2014-04-21,22.82,22.83,22.45,22.71,26144,0
2014-04-22,22.52,23.18,22.38,22.71,23868,0
2014-04-23,22.56,22.7,22.31,22.61,30331,0
2014-04-24,22.82,22.82,22.07,22.16,64699,0
2014-04-25,22.08,22.19,21.51,22.04,66466,0
2014-04-28,21.92,22.25,21.65,22.15,44414,0
2014-04-29,22.31,22.57,21.91,22.01,28443,0
2014-04-30,21.93,21.98,21.41,21.76,38199,0
2014-05-01,21.4,22.15,21.03,21.91,83596,0
2014-05-02,22.03,22.15,20.24,20.76,81320,0
2014-05-05,20.53,20.53,20.13,20.3,58282,0
2014-05-06,20.11,20.5,19.85,20.03,75647,0
2014-05-07,19.97,20.18,19.6,20.06,40515,0
2014-05-08,20.01,20.41,19.94,20.11,40165,0
2014-05-09,19.98,21,19.91,20.99,40450,0
2014-05-12,20.97,21.6,20.97,21.28,69671,0
2014-05-13,21.31,21.468,21,21.07,45583,0
2014-05-14,21.08,21.21,20.21,20.3,55242,0
2014-05-15,20.18,20.5,19.9,20.26,60143,0
2014-05-16,20.2,20.21,19.62,19.85,38465,0
2014-05-19,19.76,20.2,19.71,20.01,62664,0
2014-05-20,20,20.27,19.75,20.06,97837,0
2014-05-21,19.84,20.3,19.81,20.09,46962,0
2014-05-22,19.68,20.71,19.68,20.11,55415,0
2014-05-23,20.2,20.42,19.84,20.17,44074,0
2014-05-27,20.37,21.42,20.232,21.33,72279,0
2014-05-28,21.21,21.62,21.03,21.46,53288,0
2014-05-29,21.46,21.94,21.46,21.61,38206,0
2014-05-30,21.68,21.72,21.29,21.41,49409,0
2014-06-02,20.9,21.41,20.5,20.76,40067,0
2014-06-03,20.6,20.61,20.18,20.46,35363,0
2014-06-04,20.228,20.69,20.228,20.43,30432,0
2014-06-05,20.39,21.05,20.22,20.97,31005,0
2014-06-06,20.89,21.15,20.62,20.88,37152,0
2014-06-09,20.955,21.48,20.865,21.34,45380,0
2014-06-10,21.05,21.4,21.01,21.26,20100,0
2014-06-11,21.25,21.295,20.91,20.98,23122,0
2014-06-12,20.89,21.34,20.89,21.06,33868,0
2014-06-13,21.07,21.152,20.895,20.92,19876,0
2014-06-16,20.86,20.99,20.17,20.6,31324,0
2014-06-17,20.51,20.6,20.12,20.44,45913,0
2014-06-18,20.68,21.47,20.21,21.2,38012,0
2014-06-19,21.33,21.35,20.79,20.99,13412,0
2014-06-20,21.35,21.41,20.9,21.29,65357,0
2014-06-23,21.44,21.57,21.33,21.48,40972,0
2014-06-24,21.44,21.67,20.66,20.77,27026,0
2014-06-25,20.58,21.14,20.51,21.02,36443,0
2014-06-26,21.06,21.06,20.88,21.01,26768,0
2014-06-27,20.86,21.25,20.43,21.04,381336,0
2014-06-30,21.06,21.46,21.03,21.42,56972,0
2014-07-01,21.39,22.55,21.39,22.02,84788,0
2014-07-02,22.05,22.27,21.92,22.07,53700,0
2014-07-03,22.14,22.45,22.03,22.4,19697,0
2014-07-07,22.435,22.435,21.6,21.71,153163,0
2014-07-08,21.72,21.94,20.96,21.09,98166,0
2014-07-09,21.11,21.3,20.71,20.98,132501,0
2014-07-10,20.58,21.29,20.42,20.63,83826,0
2014-07-11,20.53,20.81,20.181,20.44,62829,0
2014-07-14,20.56,20.58,20.2,20.43,35157,0
2014-07-15,20.33,20.33,20.02,20.05,30705,0
2014-07-16,20.27,20.27,19.7,19.94,46430,0
2014-07-17,19.77,20.24,19.68,19.77,55429,0
2014-07-18,19.83,20.255,19.69,19.97,36795,0
2014-07-21,19.8,19.89,19.7,19.85,26663,0
2014-07-22,19.92,20.14,19.82,20.06,38343,0
2014-07-23,20.05,20.19,19.98,20.03,14497,0
2014-07-24,20.02,20.06,19.66,19.75,33110,0
2014-07-25,19.67,19.69,19.5,19.56,22382,0
2014-07-28,19.54,19.75,18.91,19.63,48308,0
2014-07-29,19.72,19.725,19.31,19.62,25542,0
2014-07-30,19.69,19.88,19.58,19.83,19599,0
2014-07-31,19.57,20.008,18.99,18.99,48815,0
2014-08-01,22,22,19.92,20.25,143089,0
2014-08-04,20.35,21.153,20.26,21.1,49900,0
2014-08-05,21.05,21.31,20.77,21.02,39391,0
2014-08-06,20.84,21.35,20.83,20.91,34017,0
2014-08-07,20.9,20.9,20.51,20.61,34257,0
2014-08-08,20.57,20.82,20.38,20.77,26802,0
2014-08-11,20.87,21.16,20.57,20.92,35505,0
2014-08-12,20.75,20.87,20.44,20.47,20561,0
2014-08-13,20.61,21.404,20.61,20.75,18823,0
2014-08-14,20.69,20.708,20.35,20.41,13539,0
2014-08-15,20.62,20.62,19.73,20.17,47929,0
2014-08-18,20.44,20.58,20.14,20.27,34581,0
2014-08-19,20.22,20.55,20.21,20.44,20291,0
2014-08-20,20.42,20.68,20.27,20.45,23813,0
2014-08-21,20.41,20.41,20.04,20.28,14693,0
2014-08-22,20.25,20.32,20.071,20.12,17440,0
2014-08-25,20.23,20.49,20.05,20.41,29194,0
2014-08-26,20.34,20.56,20.2,20.21,30294,0
2014-08-27,20.36,20.44,20.21,20.33,7368,0
2014-08-28,20.53,20.53,19.75,19.82,28460,0
2014-08-29,19.94,20.49,19.58,20.42,69073,0
2014-09-02,20.15,20.48,20.01,20.12,49665,0
2014-09-03,20.25,20.343,19.75,19.81,47800,0
2014-09-04,19.85,20.09,19.71,19.75,22580,0
2014-09-05,19.68,19.75,19.16,19.6,42368,0
2014-09-08,19.75,19.88,19.3,19.71,57867,0
2014-09-09,19.6,19.85,19.36,19.65,37885,0
2014-09-10,19.62,20.24,19.2,19.43,48003,0
2014-09-11,19.83,19.93,19.4,19.78,28325,0
2014-09-12,19.56,19.74,19.08,19.35,42461,0
2014-09-15,19.37,19.425,18.79,18.87,26567,0
2014-09-16,18.87,18.88,18.28,18.65,39129,0
2014-09-17,18.8,18.81,18.355,18.48,17480,0
2014-09-18,18.6,19.06,18.44,18.71,34105,0
2014-09-19,18.75,18.99,18.41,18.72,103280,0
2014-09-22,18.51,18.84,18.1,18.69,50593,0
2014-09-23,18.75,18.84,18.24,18.3,46504,0
2014-09-24,18.39,18.54,18.06,18.38,25416,0
2014-09-25,18.2,18.24,18.01,18.12,33587,0
2014-09-26,18.74,19.03,18.41,18.61,60507,0
2014-09-29,18.46,19.13,18.46,18.71,61609,0
2014-09-30,18.63,18.75,18.13,18.16,53300,0
2014-10-01,18.19,18.88,18,18.84,61571,0
2014-10-02,18.85,19.94,18.85,19.55,74005,0
2014-10-03,19.61,19.91,19.28,19.7,69607,0
2014-10-06,19.67,19.8,19.37,19.55,42261,0
2014-10-07,19.49,19.88,19.34,19.73,49047,0
2014-10-08,19.46,20.36,19.46,20.1,52667,0
2014-10-09,19.99,20.31,19.73,20.13,54774,0
2014-10-10,19.97,20.71,19.97,20.45,54402,0
2014-10-13,20.58,21.09,20.43,20.66,39130,0
2014-10-14,20.94,20.95,20.34,20.77,62702,0
2014-10-15,20.44,20.76,20.35,20.74,49469,0
2014-10-16,20.37,21.89,20.37,20.96,87802,0
2014-10-17,21.25,21.91,20.79,20.97,119791,0
2014-10-20,20.8,21.44,20.78,21.06,55834,0
2014-10-21,21.1,21.12,20.53,20.64,43601,0
2014-10-22,20.58,20.81,20.3,20.36,45674,0
2014-10-23,20.61,20.74,20.3,20.69,62770,0
2014-10-24,20.59,21.01,20.52,20.75,44276,0
2014-10-27,20.75,20.92,20.49,20.6,90442,0
2014-10-28,20.92,21.19,20.62,20.9,138195,0
2014-10-29,20.97,21.78,20.78,21.65,53110,0
2014-10-30,21.6,21.9,21.22,21.6,72371,0
2014-10-31,22.03,22.04,21.099,21.65,74899,0
2014-11-03,21.83,21.99,21.35,21.63,47139,0
2014-11-04,21.57,21.75,20.9,21.35,39213,0
2014-11-05,21.38,21.8,21,21.21,70781,0
2014-11-06,21.11,21.25,20.76,21,56089,0
2014-11-07,20.83,21.3,20.161,20.44,69947,0
2014-11-10,20.47,20.87,20.22,20.86,57033,0
2014-11-11,20.89,21.44,20.85,21.38,49716,0
2014-11-12,21.61,21.77,20.8,21.61,86391,0
2014-11-13,21.67,21.97,21.4,21.69,47287,0
2014-11-14,21.76,22.11,20.99,21.46,98457,0
2014-11-17,21.31,21.92,21,21.01,35902,0
2014-11-18,21.15,21.71,20.97,21.17,67905,0
2014-11-19,21.12,21.19,20.9,20.99,68474,0
2014-11-20,21.13,21.77,20.81,21.25,52696,0
2014-11-21,21.59,21.65,21.23,21.29,58118,0
2014-11-24,21.31,22.08,21.15,21.75,50785,0
2014-11-25,21.46,21.75,21.332,21.43,24688,0
2014-11-26,21.37,21.69,21.08,21.43,38584,0
2014-11-28,21.69,22.08,20.99,21.01,61786,0
2014-12-01,20.89,21.22,20.54,20.79,83510,0
2014-12-02,20,21.56,20,21.03,185196,0
2014-12-03,21.12,21.46,20.33,21.31,50903,0
2014-12-04,20.88,21.9,20.88,21.52,77056,0
2014-12-05,21.49,22.2,21.49,22.03,36262,0
2014-12-08,21.66,22.42,21.66,21.81,70992,0
2014-12-09,21.64,22.5,21.64,22.3,79127,0
2014-12-10,22.17,22.49,21.86,21.98,65330,0
2014-12-11,22.03,22.49,21.99,22,70434,0
2014-12-12,21.74,22.19,21.64,21.77,74034,0
2014-12-15,21.91,22.25,21.57,21.64,93816,0
2014-12-16,21.56,22.1,21.23,21.88,108783,0
2014-12-17,22.09,22.09,21.46,21.86,117987,0
2014-12-18,22.02,22.13,21.134,21.55,128802,0
2014-12-19,21.48,21.6,21.15,21.49,352348,0
2014-12-22,21.39,21.87,21.226,21.85,82208,0
2014-12-23,21.86,21.89,21.63,21.79,66591,0
2014-12-24,21.88,22.15,21.85,21.9,62897,0
2014-12-26,22.03,22.85,22.015,22.61,38928,0
2014-12-29,22.61,22.94,22.38,22.57,60290,0
2014-12-30,22.48,22.92,22.32,22.4,41794,0
2014-12-31,22.32,22.7,22.06,22.1,45795,0
2015-01-02,22.14,22.55,21.59,22.11,72714,0
2015-01-05,22.1,22.1,21.57,21.93,70611,0
2015-01-06,22.03,22.29,21.149,21.51,55451,0
2015-01-07,21.75,22.04,21.285,21.91,72022,0
2015-01-08,21.97,22.255,21.32,21.69,152713,0
2015-01-09,21.6,22.38,21.59,21.92,60951,0
2015-01-12,22.25,22.82,21.75,22.49,58971,0
2015-01-13,22.6,22.78,21.37,21.56,71657,0
2015-01-14,22,22,21.41,21.93,63501,0
2015-01-15,21.99,22.26,21.27,21.41,54740,0
2015-01-16,21.33,21.92,21.33,21.75,66091,0
2015-01-20,22.19,22.19,21.4,22.11,58411,0
2015-01-21,22,22.16,21.77,21.83,70847,0
2015-01-22,21.71,22.39,21.56,22.27,51444,0
2015-01-23,22.2,22.29,21.82,22.04,68478,0
2015-01-26,22.11,22.42,21.86,22.11,36155,0
2015-01-27,22.38,22.38,21.725,22.14,48007,0
2015-01-28,22.42,22.52,21.65,22.15,65229,0
2015-01-29,22.12,22.62,21.66,22.28,78339,0
2015-01-30,22.19,23.1,22.19,22.92,85151,0
2015-02-02,22.88,23.98,22.8,23.81,74034,0
2015-02-03,24,24.41,23.76,23.97,67939,0
2015-02-04,23.89,24.44,23.442,24.32,71973,0
2015-02-05,24.45,24.98,24.21,24.37,82151,0
2015-02-06,24.39,24.67,23.99,24.12,61776,0
2015-02-09,24.11,24.163,23.19,23.23,42398,0
2015-02-10,23.42,23.475,23.17,23.21,28962,0
2015-02-11,23.35,23.76,22.94,23.65,80335,0
2015-02-12,23.77,23.77,23.24,23.43,53085,0
2015-02-13,23.26,23.75,23.26,23.53,68983,0
2015-02-17,23.37,23.85,23.37,23.54,31322,0
2015-02-18,23.69,23.84,23.37,23.65,20804,0
2015-02-19,23.68,23.99,23.51,23.58,24758,0
2015-02-20,23.65,23.71,23.5,23.57,52004,0
2015-02-23,23.37,23.99,23.03,23.97,37318,0
2015-02-24,23.79,23.9,23.44,23.77,24145,0
2015-02-25,23.75,24,23.58,23.92,13554,0
2015-02-26,23.93,23.98,23.63,23.73,19319,0
2015-02-27,23.88,24.31,23.77,24.05,33212,0
2015-03-02,24.31,24.72,24.13,24.54,53600,0
2015-03-03,24.65,24.65,24.05,24.38,62700,0
2015-03-04,24.28,24.52,24.1,24.34,24000,0
2015-03-05,24.3,24.87,24.26,24.74,44700,0
2015-03-06,24.65,24.94,24.09,24.37,61900,0
2015-03-09,24.54,24.98,24.29,24.86,64800,0
2015-03-10,24.74,25.28,24.56,24.91,62400,0
2015-03-11,24.88,25.31,24.79,25.18,55100,0
2015-03-12,25.24,25.69,25,25.64,46700,0
2015-03-13,25.66,25.91,25.32,25.66,77800,0
2015-03-16,25.89,25.95,25.72,25.89,41700,0
2015-03-17,25.85,25.97,25.8,25.91,51400,0
2015-03-18,25.88,26.33,25.64,26.22,38200,0
2015-03-19,26.06,26.56,26.06,26.53,35800,0
2015-03-20,26.56,26.99,26.31,26.51,95100,0
2015-03-23,26.46,26.56,26.12,26.19,66800,0
2015-03-24,26.27,26.5,25.72,26.18,101600,0
2015-03-25,26.33,26.33,25.73,25.82,65500,0
2015-03-26,25.82,26.24,25.66,25.7,88600,0
2015-03-27,25.75,25.98,25.5,25.96,147700,0
2015-03-30,26.04,26.73,25.81,26,121600,0
2015-03-31,26.23,26.35,25.85,26.03,64357,0
2015-04-01,25.93,26.38,25.89,26.3,59600,0
2015-04-02,26.3,26.56,25.99,26.21,24700,0
2015-04-06,26.33,26.93,26.3,26.48,50900,0
2015-04-07,26.779,26.779,26.14,26.17,56335,0
2015-04-08,26.4,26.88,26.11,26.43,88000,0
2015-04-09,26.3,26.66,25.72,26,84813,0
2015-04-10,26.19,26.39,25.85,25.95,77000,0
2015-04-13,26.37,26.89,26,26.8,110700,0
2015-04-14,26.85,27.24,26.56,26.77,95200,0
2015-04-15,26.81,27.36,26.75,27.26,66251,0
2015-04-16,27.15,27.215,26.91,26.92,47372,0
2015-04-17,26.61,26.87,26.19,26.34,69200,0
2015-04-20,26.5,26.95,26.37,26.62,38422,0
2015-04-21,26.66,26.9,26.51,26.55,20917,0
2015-04-22,26.46,26.634,26.2,26.57,25165,0
2015-04-23,26.57,26.79,26.21,26.5,59100,0
2015-04-24,26.41,27.065,26.41,26.53,65562,0
2015-04-27,26.65,26.91,25.69,26.14,73100,0
2015-04-28,25.98,26.62,25.74,26.45,36720,0
2015-04-29,26.25,26.41,25.63,25.98,58500,0
2015-04-30,25.77,26.49,25.08,25.22,96800,0
2015-05-01,25.21,25.6,24.17,25.31,104900,0
2015-05-04,25.2,26.03,25.12,25.23,54600,0
2015-05-05,25.05,25.48,24.71,24.91,76000,0
2015-05-06,25.06,25.23,24.26,24.5,108834,0
2015-05-07,24.55,25.09,24.31,24.91,97660,0
2015-05-08,25.19,25.23,24.55,24.72,56500,0
2015-05-11,24.61,25.03,24.58,24.66,70200,0
2015-05-12,24.56,24.75,24.01,24.48,43968,0
2015-05-13,24.48,24.62,24.07,24.54,51900,0
2015-05-14,24.66,25.24,24.43,24.82,54200,0
2015-05-15,24.89,25.16,24.53,24.99,50088,0
2015-05-18,24.99,25.84,24.99,25.66,55141,0
2015-05-19,25.73,25.86,25.25,25.67,77915,0
2015-05-20,25.82,26.2,25.6,25.94,55400,0
2015-05-21,25.91,26.02,25.7,25.94,99100,0
2015-05-22,25.98,26.02,24.8,24.9,66300,0
2015-05-26,24.73,24.9,24.05,24.38,111757,0
2015-05-27,24.39,24.84,24.17,24.8,70100,0
2015-05-28,24.6,25.16,24.6,25,66773,0
2015-05-29,24.85,25.19,24.52,24.68,81000,0
2015-06-01,24.65,25.24,24.43,24.95,36564,0
2015-06-02,24.8,25.14,24.55,24.71,53157,0
2015-06-03,24.83,25.44,23.57,24.36,239100,0
2015-06-04,24.1,24.58,23.87,24.26,135500,0
2015-06-05,24.11,24.11,23.31,23.54,98400,0
2015-06-08,23.59,23.89,23.47,23.67,182400,0
2015-06-09,23.58,23.8,23.35,23.64,86096,0
2015-06-10,23.92,23.94,23.57,23.66,133408,0
2015-06-11,23.68,23.89,23.53,23.65,94616,0
2015-06-12,23.65,24.1,23.61,23.88,91500,0
2015-06-15,23.54,23.98,23.34,23.76,59600,0
2015-06-16,23.72,24.35,23.67,24.11,38700,0
2015-06-17,24.22,24.41,23.83,23.99,77300,0
2015-06-18,23.98,24.56,23.79,23.95,110200,0
2015-06-19,24,24.54,23.85,24,119000,0
2015-06-22,24.12,24.24,23.82,23.92,52800,0
2015-06-23,23.91,24.16,23.85,23.97,40651,0
2015-06-24,23.86,23.99,23.7,23.76,61400,0
2015-06-25,23.63,23.88,23.6,23.76,38300,0
2015-06-26,23.8,24.38,23.48,23.69,97800,0
2015-06-29,23.62,23.84,23.09,23.34,36800,0
2015-06-30,23.36,23.78,23.19,23.42,56418,0
2015-07-01,23.53,24.01,23.36,23.85,128400,0
2015-07-02,23.92,24.12,23.63,23.66,78400,0
2015-07-06,23.58,23.98,23.42,23.89,52400,0
2015-07-07,23.79,24.01,23.32,23.89,30400,0
2015-07-08,23.7,23.78,23.04,23.11,155700,0
2015-07-09,23.31,23.55,23.06,23.12,40700,0
2015-07-10,23.32,24.32,23.18,24.29,57800,0
2015-07-13,24.3,24.45,23.94,23.99,36300,0
2015-07-14,24.06,24.44,24.06,24.22,25586,0
2015-07-15,24.24,24.32,23.72,23.89,21304,0
2015-07-16,24.06,24.31,23.96,24.19,29200,0
2015-07-17,24.13,24.61,24.13,24.28,46700,0
2015-07-20,24.49,24.49,23.95,24.12,44700,0
2015-07-21,24.14,24.34,23.63,24.13,54400,0
2015-07-22,23.99,24.68,23.99,24.34,40300,0
2015-07-23,24.28,24.37,23.69,23.78,35800,0
2015-07-24,23.67,24.04,23.14,23.43,65300,0
2015-07-27,23.25,23.6,21.96,23.54,55000,0
2015-07-28,23.71,23.71,22.81,23.25,68600,0
2015-07-29,23.19,23.37,22.82,23.07,62200,0
2015-07-30,23.06,23.29,22.79,22.95,56500,0
2015-07-31,22.95,23.69,22.95,23.49,33400,0
2015-08-03,23.4,23.67,22.57,22.92,51012,0
2015-08-04,22.93,23.34,22.65,22.87,65000,0
2015-08-05,25.3,27.68,23.19,26.21,339500,0
2015-08-06,26.15,26.38,25.02,25.1,64321,0
2015-08-07,24.96,25.02,24.09,24.35,45300,0
2015-08-10,24.56,24.85,23.75,24,62000,0
2015-08-11,23.64,23.93,23.54,23.59,40424,0
2015-08-12,23.29,23.54,22.85,23.23,47600,0
2015-08-13,23.29,23.48,22.98,23.23,61300,0
2015-08-14,23.07,23.43,22.9,23.14,62600,0
2015-08-17,23.27,24.17,23.17,24.1,25500,0
2015-08-18,24.17,24.17,23.28,23.36,71900,0
2015-08-19,23.29,23.67,22.89,23.47,28900,0
2015-08-20,23.34,23.67,23.11,23.15,28400,0
2015-08-21,22.77,24.08,22.67,23.83,119800,0
2015-08-24,22.13,24.06,21.95,22.99,89743,0
2015-08-25,23.24,23.59,22.37,22.52,77700,0
2015-08-26,23.06,23.06,22.31,23.02,52000,0
2015-08-27,23.11,23.11,22.39,22.9,41400,0
2015-08-28,22.75,23.3,22.6,23.16,62600,0
2015-08-31,23.13,23.41,22.49,22.75,64500,0
2015-09-01,22.41,24.07,22.4,23.7,128300,0
2015-09-02,23.92,23.92,23.09,23.53,71800,0
2015-09-03,23.5,23.68,23.28,23.45,47300,0
2015-09-04,23.16,24,23.16,23.78,52900,0
2015-09-08,24.08,24.32,23.7,24.03,37400,0
2015-09-09,24.21,24.46,23.76,23.84,65100,0
2015-09-10,23.65,24.3,23.29,23.44,72495,0
2015-09-11,23.23,23.56,23.09,23.23,35500,0
2015-09-14,23.23,23.49,23.07,23.46,53700,0
2015-09-15,23.4,23.62,23.08,23.43,40000,0
2015-09-16,23.08,23.4,22.93,23.23,45800,0
2015-09-17,23.18,24.01,22.94,23.43,139953,0
2015-09-18,23.02,23.71,23.02,23.32,64100,0
2015-09-21,23.44,23.8,22.8,22.92,61300,0
2015-09-22,22.8,22.8,22.24,22.76,68100,0
2015-09-23,22.73,23.21,22.73,23.09,31876,0
2015-09-24,22.83,22.98,22.54,22.72,55098,0
2015-09-25,22.87,23.35,22.54,22.78,164600,0
2015-09-28,22.61,22.62,21.36,21.73,66127,0
2015-09-29,21.85,22.24,21.66,21.86,51500,0
2015-09-30,22.2,22.22,21.62,21.84,47100,0
2015-10-01,21.9,22.23,21.73,21.85,90800,0
2015-10-02,21.7,21.74,21.26,21.72,89500,0
2015-10-05,21.85,22.84,21.85,22.25,94945,0
2015-10-06,22.31,22.5,21.64,21.83,86800,0
2015-10-07,21.91,22.18,21.3,22.1,114700,0
2015-10-08,22,22,21.45,21.87,52400,0
2015-10-09,21.94,22.37,21.38,21.49,50300,0
2015-10-12,21.53,22.21,21.37,22.17,30476,0
2015-10-13,22,22.14,21.42,21.46,39300,0
2015-10-14,21.45,21.69,20.71,20.77,55200,0
2015-10-15,21.28,21.73,20.7,21.73,35600,0
2015-10-16,21.82,21.95,21.22,21.65,52200,0
2015-10-19,21.5,22.19,21.38,21.76,32266,0
2015-10-20,21.82,22,21.535,21.88,21358,0
2015-10-21,21.96,21.96,21.11,21.26,17700,0
2015-10-22,21.37,21.37,20.56,20.96,42800,0
2015-10-23,21.05,21.45,20.92,21.22,58100,0
2015-10-26,21.17,21.18,20.73,20.89,20400,0
2015-10-27,20.86,21,20.5,20.72,44500,0
2015-10-28,20.82,21.75,20.8,21.59,49200,0
2015-10-29,21.61,21.9,21.21,21.55,34200,0
2015-10-30,21.45,21.64,21.3,21.33,29500,0
2015-11-02,21.25,21.83,21.08,21.76,75635,0
2015-11-03,21.58,21.92,21.42,21.54,26000,0
2015-11-04,21.67,21.79,21.27,21.35,44672,0
2015-11-05,21.36,21.99,21.12,21.84,37200,0
2015-11-06,21.72,22.77,21.56,22.45,40600,0
2015-11-09,22.55,22.55,21.87,22.02,76823,0
2015-11-10,22.44,24.98,22.44,23.79,142300,0
2015-11-11,23.63,23.63,21.44,21.5,55200,0
2015-11-12,21.26,21.31,20.43,20.48,62700,0
2015-11-13,20.3,20.99,20.3,20.45,32300,0
2015-11-16,20.51,20.73,20.22,20.49,40900,0
2015-11-17,20.5,21.12,20.35,20.91,44000,0
2015-11-18,20.84,21.29,20.77,21.14,37900,0
2015-11-19,21.25,21.32,20.86,21.28,30700,0
2015-11-20,21.42,21.85,21.23,21.54,30400,0
2015-11-23,21.41,21.92,21.39,21.6,48900,0
2015-11-24,21.43,22.24,21.26,21.48,22200,0
2015-11-25,21.61,21.8,21.43,21.77,29700,0
2015-11-27,21.86,22,21.72,21.78,12400,0
2015-11-30,21.77,21.77,21.06,21.06,68100,0
2015-12-01,21.07,21.365,20.93,21.2,64320,0
2015-12-02,21.1,21.24,20.57,20.6,57198,0
2015-12-03,20.58,21.27,20.49,21.01,67232,0
2015-12-04,20.95,21.65,20.86,21.55,60200,0
2015-12-07,21.54,21.74,21.3,21.45,47600,0
2015-12-08,21.36,21.43,21.09,21.13,50511,0
2015-12-09,21.12,21.12,20.27,20.45,36700,0
2015-12-10,20.41,20.66,20.25,20.37,55500,0
2015-12-11,19.96,20.8,19.96,20.54,56700,0
2015-12-14,20.71,20.875,20.19,20.4,74459,0
2015-12-15,20.4,20.8,20.09,20.61,69900,0
2015-12-16,20.69,20.87,19.64,20.23,235500,0
2015-12-17,20.2,20.54,19.93,20.25,103900,0
2015-12-18,20.13,20.52,19.71,20.18,267400,0
2015-12-21,20.41,21.09,20.34,20.6,72500,0
2015-12-22,20.71,20.9,20.38,20.65,43637,0
2015-12-23,20.55,20.87,20.31,20.55,30400,0
2015-12-24,20.47,20.86,20.47,20.64,28207,0
2015-12-28,20.62,20.99,20.37,20.59,55299,0
2015-12-29,20.51,20.76,20.39,20.72,49687,0
2015-12-30,20.64,20.965,20.55,20.61,10815,0
2015-12-31,20.47,20.73,20.21,20.27,40255,0
2016-01-04,19.95,20.15,18.86,18.99,76798,0
2016-01-05,18.93,19.53,18.93,19.41,39112,0
2016-01-06,19.12,19.58,19.12,19.49,19598,0
2016-01-07,19.18,19.39,18.61,19.38,64333,0
2016-01-08,19.41,19.865,18.73,18.74,127997,0
2016-01-11,18.6,18.85,18.26,18.55,77060,0
2016-01-12,18.67,19.58,18.35,18.85,66339,0
2016-01-13,19,19.59,18.18,18.33,33814,0
2016-01-14,18.52,19.23,18.34,18.81,57230,0
2016-01-15,18.36,18.92,18.13,18.75,79517,0
2016-01-19,18.92,19.26,18.41,18.68,59000,0
2016-01-20,18.51,19.27,18.01,18.91,51750,0
2016-01-21,18.91,19.05,18,18.04,68788,0
2016-01-22,18.44,18.75,18.09,18.72,42311,0
2016-01-25,18.6,19.04,18.2803,18.37,51206,0
2016-01-26,18.41,18.8799,18.25,18.77,36354,0
2016-01-27,18.57,19.01,18.35,18.42,61921,0
2016-01-28,21.45,21.45,19.4201,19.85,125048,0
2016-01-29,19.75,20,18.74,19.95,77034,0
2016-02-01,19.78,20.01,19.38,19.75,56301,0
2016-02-02,19.59,19.73,19.17,19.57,32241,0
2016-02-03,19.61,19.61,17.62,19.14,26514,0
2016-02-04,19.05,21.03,18.28,19.42,58315,0
2016-02-05,19.38,19.39,18.63,18.69,96853,0
2016-02-08,18.49,18.95,18.02,18.76,74917,0
2016-02-09,18.56,19.03,18.015,18.52,24785,0
2016-02-10,18.69,19.28,18.59,18.64,46573,0
2016-02-11,18.3,18.8,17.955,18.38,20484,0
2016-02-12,18.53,18.77,18.12,18.52,31109,0
2016-02-16,18.71,19.48,18.71,19.42,35919,0
2016-02-17,19.57,19.8,19.225,19.44,56483,0
2016-02-18,19.39,19.79,19.18,19.22,20687,0
2016-02-19,19.19,19.4,19.1,19.1,29015,0
2016-02-22,19.39,20.08,19.11,19.62,44752,0
2016-02-23,19.91,19.91,19.03,19.05,27264,0
2016-02-24,18.83,19.58,18.83,19.49,23825,0
2016-02-25,19.4,19.69,19.22,19.51,23446,0
2016-02-26,19.52,19.86,19.25,19.46,17784,0
2016-02-29,19.25,19.715,18.6,18.66,40703,0
2016-03-01,19,19.25,17.8501,18.59,94147,0
2016-03-02,18.49,18.89,18.28,18.63,52193,0
2016-03-03,18.67,19.03,18.34,18.35,70365,0
2016-03-04,18.33,19.48,18.16,19.12,64923,0
2016-03-07,19.11,20.115,19.11,19.84,29523,0
2016-03-08,19.78,20.554,18.98,19.01,31435,0
2016-03-09,19.06,19.54,18.83,19.04,29850,0
2016-03-10,19.09,19.42,18.6,18.65,49357,0
2016-03-11,18.69,19.145,18.66,18.91,22532,0
2016-03-14,18.7,18.91,18.5,18.51,29055,0
2016-03-15,18.39,18.51,17.6,17.9,57606,0
2016-03-16,17.9,18.02,17.74,17.92,34715,0
2016-03-17,17.86,18.28,17.85,18.09,47912,0
2016-03-18,18.17,18.48,17.9506,18.27,74953,0
2016-03-21,18.24,18.61,17.88,17.95,52537,0
2016-03-22,17.86,18.65,17.78,18.2,46508,0
2016-03-23,18.2,18.26,17.53,17.64,65367,0
2016-03-24,17.64,17.79,17.45,17.62,25499,0
2016-03-28,17.73,18.05,17.7,17.7,21799,0
2016-03-29,17.63,19.36,17.61,19.24,47800,0
2016-03-30,19.305,19.53,18.92,19.04,36929,0
2016-03-31,18.78,19.2,18.4,18.41,52433,0
2016-04-01,18.68,19.44,18.5,19.24,50562,0
2016-04-04,19.22,19.51,18.95,18.99,32232,0
2016-04-05,18.89,18.89,18.451,18.59,89579,0
2016-04-06,18.54,19.95,18.54,19.89,62919,0
2016-04-07,19.75,20.07,19.32,19.81,76037,0
2016-04-08,19.96,19.96,19.55,19.68,36736,0
2016-04-11,19.75,19.93,19.42,19.52,36585,0
2016-04-12,19.52,20.6,19.52,20.44,28942,0
2016-04-13,20.39,20.96,20.39,20.77,26350,0
2016-04-14,20.86,20.87,20.05,20.11,27828,0
2016-04-15,20.01,20.22,19.8401,20.12,25118,0
2016-04-18,20.16,21.19,20.03,21.18,26344,0
2016-04-19,21.18,21.19,20.345,20.49,32620,0
2016-04-20,20.56,20.9,20.39,20.5,26077,0
2016-04-21,20.47,20.75,20.32,20.56,13694,0
2016-04-22,20.51,20.65,20.03,20.28,93432,0
2016-04-25,20.24,20.53,20.12,20.38,19206,0
2016-04-26,21.2,21.2,20.2801,20.95,25302,0
2016-04-27,20.425,21.32,20.425,20.86,17555,0
2016-04-28,20.73,21.48,20.27,20.5,22498,0
2016-04-29,20.27,20.2925,19.95,20.12,16172,0
2016-05-02,20.22,20.27,19.86,19.88,40026,0
2016-05-03,21.56,24.23,21.11,23.1,254138,0
2016-05-04,23.11,23.18,21.9711,22.26,74137,0
2016-05-05,22.23,22.74,21.8,22.21,41531,0
2016-05-06,22.22,22.8,21.94,22.19,34470,0
2016-05-09,22.36,23.145,22.36,22.81,19043,0
2016-05-10,22.7,22.7,22.12,22.3,16008,0
2016-05-11,22.18,22.96,21.77,22.44,36843,0
2016-05-12,22.44,22.86,22.2911,22.77,57767,0
2016-05-13,22.76,23.48,22.76,22.99,31753,0
2016-05-16,22.84,23.18,22.54,22.65,37445,0
2016-05-17,22.63,22.83,21.3625,21.53,50075,0
2016-05-18,21.46,21.98,21.37,21.4,33561,0
2016-05-19,21.33,21.65,20.91,21.29,25935,0
2016-05-20,21.44,22.02,21.4,21.95,57246,0
2016-05-23,21.75,22.63,21.5601,21.91,27618,0
2016-05-24,21.98,23.0999,21.82,22.32,78719,0
2016-05-25,22.71,23.29,22.17,23.25,57529,0
2016-05-26,23.0801,23.14,22.48,22.64,30565,0
2016-05-27,22.54,23.32,22.29,22.49,38721,0
2016-05-31,22.46,23.07,21.88,22.04,31103,0
2016-06-01,21.94,22.48,21.7,22.05,62906,0
2016-06-02,21.91,22.61,21.9,22.57,34315,0
2016-06-03,22.62,23,22.0601,22.94,31457,0
2016-06-06,23,23.64,22.83,23.46,32758,0
2016-06-07,23.52,23.56,22.94,23.25,39218,0
2016-06-08,23.24,23.95,23.24,23.81,39286,0
2016-06-09,23.73,23.9,23.11,23.3,84637,0
2016-06-10,23.25,23.7,22.66,23.19,36795,0
2016-06-13,23.2,24.03,22.93,23.47,90502,0
2016-06-14,23.76,23.79,23.02,23.69,32403,0
2016-06-15,23.78,23.85,23.57,23.84,57586,0
2016-06-16,23.65,23.84,22.63,23.43,36808,0
2016-06-17,23.34,23.34,22.31,22.9,104991,0
2016-06-20,23.13,23.99,23,23.37,52065,0
2016-06-21,23.48,23.52,22.79,23.19,24066,0
2016-06-22,23.445,23.69,23.29,23.35,30103,0
2016-06-23,23.74,24.21,23.375,24.06,61733,0
2016-06-24,23.24,23.52,22.56,23.35,51570,0
2016-06-27,23.15,23.52,22.8,23.21,54329,0
2016-06-28,23.45,23.78,23.31,23.55,49180,0
2016-06-29,23.72,23.93,23.35,23.62,105880,0
2016-06-30,23.62,24.18,23.21,23.48,59908,0
2016-07-01,23.58,24.28,23.52,24.08,73606,0
2016-07-05,24.08,24.44,23.44,23.8,22648,0
2016-07-06,23.63,24.42,23.49,24.36,30281,0
2016-07-07,24.32,24.45,23.83,23.9,23315,0
2016-07-08,23.73,24.9,23.62,24.66,46509,0
2016-07-11,24.67,24.98,24.49,24.79,21594,0
2016-07-12,24.87,25.3,24.52,24.87,47912,0
2016-07-13,24.99,25.105,22.58,25.04,25908,0
2016-07-14,25.14,25.25,24.37,24.87,44311,0
2016-07-15,25.12,25.2,24.74,24.92,48986,0
2016-07-18,23.83,25,23.83,24.71,24033,0
2016-07-19,24.77,24.84,24.18,24.27,44671,0
2016-07-20,24.28,24.77,23.99,24.47,24283,0
2016-07-21,24.08,25.3,24.07,24.95,51291,0
2016-07-22,24.98,24.98,24.48,24.54,16068,0
2016-07-25,24.56,24.78,24.115,24.71,64734,0
2016-07-26,24.58,25.05,24.3,24.71,87885,0
2016-07-27,25,25.245,24.73,25.18,42970,0
2016-07-28,25.25,26.84,25.0657,25.85,91584,0
2016-07-29,25.94,27.59,23.47,27.43,94675,0
2016-08-01,27.66,27.66,26.89,27.06,68912,0
2016-08-02,27.16,27.81,27.046,27.69,70399,0
2016-08-03,27.67,28.3,27.46,27.64,63684,0
2016-08-04,27.69,27.98,27.24,27.47,24528,0
2016-08-05,27.54,27.98,27.5,27.76,70380,0
2016-08-08,27.66,27.89,27.43,27.83,29770,0
2016-08-09,27.92,28.99,27.62,28.89,53260,0
2016-08-10,28.8,28.94,27.8701,28.41,38423,0
2016-08-11,28.41,28.66,28.3,28.36,32627,0
2016-08-12,28.44,28.45,28.12,28.25,33924,0
2016-08-15,28.28,29.08,28.28,29.06,42062,0
2016-08-16,29.01,29.62,28.9,29.02,54968,0
2016-08-17,29.01,29.28,28.32,28.41,46118,0
2016-08-18,28.49,29.3,28.17,29.3,53305,0
2016-08-19,29.18,29.53,28.81,29.04,47994,0
2016-08-22,29.22,29.94,29.16,29.45,55068,0
2016-08-23,29.52,29.78,29.48,29.58,42669,0
2016-08-24,29.6,29.72,28.59,28.74,80777,0
2016-08-25,28.77,29.2,28.675,28.86,44227,0
2016-08-26,28.81,29.3532,28.595,28.88,59681,0
2016-08-29,28.93,29.2899,28.68,28.78,23528,0
2016-08-30,29.0026,29.13,28.75,29.06,31757,0
2016-08-31,28.78,29.0699,28.18,28.46,47677,0
2016-09-01,28.46,28.79,28.05,28.24,73180,0
2016-09-02,28.42,29.49,28.36,29.48,47361,0
2016-09-06,29.49,29.49,28.46,28.68,61337,0
2016-09-07,28.69,29.45,28.31,29.3,68978,0
2016-09-08,29.24,29.31,28.7401,28.87,31534,0
2016-09-09,28.68,28.68,27.85,27.9,75384,0
2016-09-12,27.67,28.2903,27.5,28.13,56197,0
2016-09-13,28,28,25.9,27.28,45495,0
2016-09-14,27.57,27.99,27.25,27.49,27151,0
2016-09-15,27.928,28.299,27.41,28.06,21193,0
2016-09-16,28.15,28.605,28.04,28.45,68375,0
2016-09-19,28.56,29.03,28.246,28.57,85178,0
2016-09-20,28.55,29.2,28.42,28.52,43112,0
2016-09-21,28.73,29.68,28.73,29.56,52248,0
2016-09-22,29.62,30.13,29.6,30.02,35975,0
2016-09-23,30.07,30.26,29.82,30.04,20097,0
2016-09-26,29.76,30.09,29.28,29.28,38557,0
2016-09-27,29.19,29.54,29.07,29.44,30296,0
2016-09-28,29.25,29.6,29.15,29.49,27064,0
2016-09-29,29.43,29.59,28.33,29.29,30991,0
2016-09-30,29.34,30.28,29.02,30.05,30647,0
2016-10-03,29.88,29.94,29.11,29.93,52313,0
2016-10-04,29.93,30.75,29.9,30.26,41856,0
2016-10-05,30.52,30.64,30,30.42,31631,0
2016-10-06,30.48,30.48,28.7284,29.23,72974,0
2016-10-07,29.37,30.02,28.67,29.06,30606,0
2016-10-10,29.21,30.15,29.1,29.96,33493,0
2016-10-11,30.02,30.02,28.862,29.11,45590,0
2016-10-12,29.2,29.53,29.04,29.34,30278,0
2016-10-13,29.11,29.27,28.75,28.87,21041,0
2016-10-14,28.9,29.07,28.1501,28.47,24288,0
2016-10-17,28.5,28.95,28.4,28.5,17946,0
2016-10-18,28.8,28.8,28.25,28.5,12774,0
2016-10-19,28.45,28.75,26.38,28.4,32190,0
2016-10-20,28.15,29.95,28.15,28.2,20401,0
2016-10-21,28,28.15,27.6,27.85,26932,0
2016-10-24,27.7,28.25,27.505,27.75,39626,0
2016-10-25,27.75,27.95,26.45,26.65,62949,0
2016-10-26,26.7,26.7,25.25,25.4,72368,0
2016-10-27,25.5,25.75,24.9,25,46509,0
2016-10-28,24.95,25.55,23.65,25.05,27416,0
2016-10-31,25,25.05,24.2,24.9,102075,0
2016-11-01,24.8,25.3,24.75,25,62477,0
2016-11-02,24.8,25.3,24.75,24.85,23908,0
2016-11-03,24.95,24.95,24.5,24.55,18801,0
2016-11-04,24.55,25.45,24.55,25,45271,0
2016-11-07,25.45,25.7,24.65,25.25,34332,0
2016-11-08,24.95,25.2,24.3937,24.6,29137,0
2016-11-09,24.7,26.15,24.45,25.95,50740,0
2016-11-10,26.5,27.45,24.4,27.05,72333,0
2016-11-11,27.1,28.65,26.45,28.55,65597,0
2016-11-14,29,29,25.805,27.9,54618,0
2016-11-15,27.7,27.8175,27,27.4,48791,0
2016-11-16,27.1,27.6,25,25.25,162244,0
2016-11-17,25.65,26.35,25.05,25.7,117231,0
2016-11-18,25.8,26.3,25.55,26.15,56472,0
2016-11-21,25.55,26,25.2,25.6,68138,0
2016-11-22,25.55,25.7,25.2,25.55,66361,0
2016-11-23,25.4,26.15,25.25,25.9,31071,0
2016-11-25,26.05,26.05,25.25,25.35,16314,0
2016-11-28,25.3,25.375,24.85,24.9,78248,0
2016-11-29,24.9,25.05,24.25,24.3,92208,0
2016-11-30,24.45,24.45,23.45,23.95,78554,0
2016-12-01,24.25,24.25,23.75,23.95,143357,0
2016-12-02,23.8,24.15,23.75,23.75,30962,0
2016-12-05,23.9,24.2,23.8,24,96142,0
2016-12-06,23.9,25.2,23.85,24.85,62882,0
2016-12-07,24.95,25.6,24.55,25.45,42042,0
2016-12-08,25.4,26.15,25.075,25.4,62052,0
2016-12-09,25.6,25.8,25.3,25.35,54926,0
2016-12-12,25.3,25.65,25.3,25.4,77585,0
2016-12-13,25.4,25.45,23.85,23.95,107327,0
2016-12-14,23.8,24.55,23.8,24.1,59830,0
2016-12-15,24.15,24.8,24.05,24.35,86862,0
2016-12-16,24.35,25.075,24.35,24.7,80743,0
2016-12-19,24.8,25.55,24.8,25.2,65179,0
2016-12-20,25.45,25.8,25.3,25.65,47055,0
2016-12-21,25.5,25.75,25.25,25.65,55493,0
2016-12-22,25.5,26.1,25.5,26,34751,0
2016-12-23,25.8,26.3,25.25,25.45,78403,0
2016-12-27,25.35,26.15,25.35,25.9,30152,0
2016-12-28,25.9,26.25,25.3,25.4,33952,0
2016-12-29,25.5,26.1,25.5,25.75,23389,0
2016-12-30,25.6,25.7,25.25,25.4,31286,0
2017-01-03,25.05,26,25.05,25.9,65616,0
2017-01-04,26.05,26.5,25.8,26.4,42312,0
2017-01-05,26.25,26.45,25.45,25.5,29166,0
2017-01-06,25.65,25.7,25.05,25.2,28089,0
2017-01-09,25.2,25.45,25.05,25.15,23895,0
2017-01-10,25.2,25.65,25.075,25.35,34933,0
2017-01-11,25.45,25.6,24.9,25.15,48307,0
2017-01-12,25.05,25.05,24.55,24.6,58454,0
2017-01-13,24.75,25.05,24.65,24.9,19251,0
2017-01-17,24.75,24.95,24.5,24.8,37499,0
2017-01-18,25,25.75,24.45,24.8,34318,0
2017-01-19,24.6,24.65,24.5,24.6,40134,0
2017-01-20,24.55,24.7,24.35,24.4,49804,0
2017-01-23,24.25,24.4,24.25,24.3,35246,0
2017-01-24,24.35,24.65,24.25,24.55,34944,0
2017-01-25,24.75,25.15,24.7,25.1,26975,0
2017-01-26,25,25.1,24.55,24.6,18768,0
2017-01-27,24.55,24.95,24.5,24.8,17677,0
2017-01-30,24.55,24.95,24.1,24.15,44166,0
2017-01-31,23.95,24.5,23.95,24.2,32917,0
2017-02-01,24.4,25.1,24.4,24.85,100149,0
2017-02-02,26.4,26.4,25.2,25.4,128464,0
2017-02-03,25.8,25.8,24.55,25.2,81486,0
2017-02-06,24.95,24.95,24.1,24.1,79577,0
2017-02-07,24.15,24.35,23.65,24,59154,0
2017-02-08,23.75,23.95,23.65,23.85,28862,0
2017-02-09,23.85,24.15,23.8,23.85,32272,0
2017-02-10,23.8,24.1,23.55,24,23971,0
2017-02-13,24.05,24.1,23.6,23.7,102640,0
2017-02-14,23.7,24.05,23.65,23.95,32299,0
2017-02-15,23.85,24.6,23.65,24.55,20302,0
2017-02-16,24.55,24.7,24.25,24.45,42654,0
2017-02-17,24.4,24.8,24.4,24.8,26222,0
2017-02-21,24.85,25.3,24.7,25.2,14880,0
2017-02-22,25.25,25.3,25.05,25.25,14092,0
2017-02-23,25.2,25.2,24.9,25.05,23173,0
2017-02-24,24.85,25.2,24.85,25.05,27000,0
2017-02-27,24.95,25.15,24.9,24.95,36551,0
2017-02-28,24.85,24.95,24.75,24.75,47557,0
2017-03-01,25.2,25.35,25.025,25.2,47007,0
2017-03-02,25.2,25.2,24.9,24.9,22389,0
2017-03-03,25.05,25.1,24.75,24.8,39022,0
2017-03-06,24.65,24.85,24.35,24.5,32209,0
2017-03-07,24.5,24.5,24.3,24.3,21200,0
2017-03-08,24.45,24.55,24.1,24.1,79960,0
2017-03-09,24.1,24.2,24.05,24.05,25604,0
2017-03-10,24.25,24.25,23.95,24,30253,0
2017-03-13,24,24.2,23.75,24,19306,0
2017-03-14,23.85,24.3,23.85,24.05,14474,0
2017-03-15,24.2,24.3,24,24.05,47781,0
2017-03-16,24.1,24.65,24.05,24.55,50903,0
2017-03-17,24.4,25.3,24.4,24.85,99830,0
2017-03-20,24.8,24.8,24.25,24.25,44843,0
2017-03-21,24.3,24.7,23.65,23.7,32787,0
2017-03-22,23.65,23.85,23.25,23.5,57571,0
2017-03-23,23.5,23.85,23.45,23.5,45915,0
2017-03-24,23.65,24.4,23.45,23.6,61036,0
2017-03-27,23.2,23.75,23.2,23.3,42740,0
2017-03-28,23.2,23.8,21.9,23.4,37597,0
2017-03-29,23.25,23.45,23,23.15,23498,0
2017-03-30,23.25,24.45,23.1,24.3,94576,0
2017-03-31,24.35,24.55,23.85,24,42392,0
2017-04-03,24.1,25,24.1,24.4,78885,0
2017-04-04,24.4,24.6,23.5,23.525,39314,0
2017-04-05,23.2,23.75,23.2,23.25,45940,0
2017-04-06,23,23.25,22.95,23.1,37870,0
2017-04-07,23.1,23.45,23.05,23.2,23923,0
2017-04-10,23.15,23.25,23.05,23.05,31793,0
2017-04-11,23.05,23.45,23,23.25,29379,0
2017-04-12,23.2,23.65,23,23.5,85236,0
2017-04-13,23.65,23.65,23.05,23.35,64005,0
2017-04-17,23.35,24.5,23.35,24.35,34559,0
2017-04-18,24.55,24.85,23.85,24.05,55698,0
2017-04-19,24.1,24.65,24.1,24.3,28378,0
2017-04-20,24.35,24.65,24.2,24.45,30376,0
2017-04-21,24.35,24.4,23.95,24,38428,0
2017-04-24,24.4,24.6,24.05,24.25,38879,0
2017-04-25,24.45,24.7,24.1,24.15,34553,0
2017-04-26,24.05,25.1,24.05,24.8,60737,0
2017-04-27,23.7,24.1575,23.45,23.5,57825,0
2017-04-28,23.45,23.65,22.75,22.85,55555,0
2017-05-01,22.8,22.875,22.475,22.6,74005,0
2017-05-02,22.65,22.85,22.6,22.725,38334,0
2017-05-03,22.6,23.25,22.6,22.95,56990,0
2017-05-04,23.05,23.1,22.4,22.5,42108,0
2017-05-05,22.55,22.75,22.35,22.65,30298,0
2017-05-08,22.75,23.05,22.7,22.8,23403,0
2017-05-09,22.85,23,22.7,22.95,30807,0
2017-05-10,22.65,23.3,22.65,23.05,42380,0
2017-05-11,23.6,23.6,22.7,22.8,17765,0
2017-05-12,22.6,22.85,22.6,22.8,27433,0
2017-05-15,22.8,23.7,22.8,23.4,57523,0
2017-05-16,23.45,23.5,23.05,23.1,45889,0
2017-05-17,22.9,23,22.65,22.65,47900,0
2017-05-18,22.55,23.05,22.55,22.725,32275,0
2017-05-19,22.7,23,22.65,22.7,38200,0
2017-05-22,22.55,22.875,22.55,22.8,36774,0
2017-05-23,22.9,23.25,22.8,23.05,46710,0
2017-05-24,23.1,23.7,22.65,22.775,77935,0
2017-05-25,22.8,23.25,22.75,23.1,76107,0
2017-05-26,22.8,24,22.8,23.85,51589,0
2017-05-30,23.6,24.55,23.6,24.25,55398,0
2017-05-31,24.35,24.7,24.1,24.4,39898,0
2017-06-01,24.5,25.2,23.94,25.05,53390,0
2017-06-02,25.1,26.35,25.1,25.8,40217,0
2017-06-05,25.65,25.85,24.75,24.75,40904,0
2017-06-06,24.7,25.3,24.7,24.95,31368,0
2017-06-07,25,25.25,24.9,25,21548,0
2017-06-08,24.95,25.15,24.85,25.05,27433,0
2017-06-09,25.1,25.6,24.875,24.95,31667,0
2017-06-12,24.95,25.2,24.05,24.8,43014,0
2017-06-13,24.9,25.15,24.75,25,15346,0
2017-06-14,25,25.35,24.85,25,21981,0
2017-06-15,24.85,25.05,24.75,25,16641,0
2017-06-16,24.75,25.1,24.75,25.1,52106,0
2017-06-19,25.25,25.25,24.85,25.05,13197,0
2017-06-20,25,25.35,24.7,24.9,23967,0
2017-06-21,25,25.3,24.75,24.9,14675,0
2017-06-22,24.9,25.35,24.9,25.2,19665,0
2017-06-23,25.15,25.7,24.95,25.45,71499,0
2017-06-26,25.3,25.6,25,25.25,25644,0
2017-06-27,27.25,28.3,25.4932,27.55,66278,0
2017-06-28,27.9,29.2626,27.9,28.3,42968,0
2017-06-29,28.25,28.35,27.7,28.225,38901,0
2017-06-30,28.15,28.5,28,28.05,42305,0
2017-07-03,28.05,28.5,27.85,28.3,17958,0
2017-07-05,28.25,28.3,27.75,27.9,30180,0
2017-07-06,27.85,28.1,27.25,27.9,26351,0
2017-07-07,27.8,28.4,27.8,28.275,20609,0
2017-07-10,28.1,28.1,27.1,27.1,42240,0
2017-07-11,27.25,28.3,27.05,27.4,36088,0
2017-07-12,27.35,28,27.1,27.2,47675,0
2017-07-13,27.3,27.75,26.8,27.55,40660,0
2017-07-14,27.6,28.45,27.15,27.55,54200,0
2017-07-17,27.7,27.7,27.1,27.6,45793,0
2017-07-18,27.4,28.3354,27.4,28.2,45481,0
2017-07-19,28.15,28.65,27.7,28,36883,0
2017-07-20,27.95,28.1,27.3,27.7,31913,0
2017-07-21,28,28.15,26.95,27.25,73530,0
2017-07-24,27.2,27.55,26.75,27.25,42121,0
2017-07-25,27.3,28.3,27,27.3,24050,0
2017-07-26,27.35,28.55,27.35,27.65,46931,0
2017-07-27,27.6,27.7,26.8,27.05,31172,0
2017-07-28,27.05,27.2,26.7987,27.15,18842,0
2017-07-31,27.1,27.1,26.2,26.3,37542,0
2017-08-01,26.5,26.5,25.7,25.85,32489,0
2017-08-02,25.9,26,25.3,25.7,31876,0
2017-08-03,27.45,27.45,26.05,26.15,36780,0
2017-08-04,26.15,26.3,25.65,26.15,25833,0
2017-08-07,25.75,26.15,25.55,25.75,27242,0
2017-08-08,25.6,26.1,25.4,25.4,24560,0
2017-08-09,25.45,25.45,24.8,24.9,31848,0
2017-08-10,24.85,24.9,24.25,24.5,24917,0
2017-08-11,24.55,24.95,24.425,24.6,45948,0
2017-08-14,24.85,25.45,24.8,25.45,31778,0
2017-08-15,25.5,25.85,25.05,25.45,32246,0
2017-08-16,25.4,25.75,25.15,25.4,39905,0
2017-08-17,25.2,25.35,24.85,24.85,33922,0
2017-08-18,24.6,25.2,24.6,25.1,42843,0
2017-08-21,25.1,25.55,25.05,25.4,28675,0
2017-08-22,25.5,25.85,25.3,25.55,35161,0
2017-08-23,25.3,25.55,25.25,25.55,25606,0
2017-08-24,25.55,25.65,25,25.3,26112,0
2017-08-25,25.35,25.5,25,25.4,16229,0
2017-08-28,25.3,25.7,25.2,25.55,25988,0
2017-08-29,25.5,25.8,25.4,25.75,40162,0
2017-08-30,25.7,25.9,25.25,25.7,32333,0
2017-08-31,25.7,26.3,25.45,26.05,28063,0
2017-09-01,25.9,26.85,25.9,26.85,32186,0
2017-09-05,26.7,27.3,26.4,27,41123,0
2017-09-06,27.05,27.35,26.9,27.15,48752,0
2017-09-07,26.75,27.325,26.75,27,23968,0
2017-09-08,26.9,27.4,26.6,27.35,26865,0
2017-09-11,27.4,27.8,27.15,27.35,24218,0
2017-09-12,27.5,27.6,26.85,27.05,20423,0
2017-09-13,26.95,27.5,26.95,27.25,22390,0
2017-09-14,27.5,27.8,27.325,27.6,24776,0
2017-09-15,27.7,28.15,27.2,27.9,108977,0
2017-09-18,27.95,29.95,27.95,29.9,47278,0
2017-09-19,29.75,30.2,28.85,30.05,56475,0
2017-09-20,30.1,30.65,29.75,30.55,45359,0
2017-09-21,30.45,30.7,29.65,29.85,35926,0
2017-09-22,30,30.4,29.8,30.05,31277,0
2017-09-25,30.25,30.55,30.05,30.15,29447,0
2017-09-26,30.3,31.05,30.2,30.85,39172,0
2017-09-27,30.85,31.8,30.85,31.1,53967,0
2017-09-28,30.925,31.25,30.4,31.1,29994,0
2017-09-29,31,31.75,30.8,31,74312,0
2017-10-02,31.2,32.1,31.2,32.1,39000,0
2017-10-03,32.1,32.7,31.55,32.6,45724,0
2017-10-04,32.55,32.8,31.95,31.975,64692,0
2017-10-05,31.95,32.05,31.5,31.6,27922,0
2017-10-06,31.35,32.1,31.35,31.85,16919,0
2017-10-09,31.9,32.15,31.2,31.3,17327,0
2017-10-10,31.55,31.55,30.95,31.15,16980,0
2017-10-11,31.1672,31.7,31,31.1,32604,0
2017-10-12,31.1,31.65,31.05,31.15,20607,0
2017-10-13,31.3,31.75,31.2,31.45,38486,0
2017-10-16,31.6,31.8,31.35,31.5,20534,0
2017-10-17,31.45,31.7,30.75,31.2,47406,0
2017-10-18,31.725,32.05,30.75,31.45,49801,0
2017-10-19,31.45,31.65,30.9,31,21798,0
2017-10-20,31.3,31.65,30.85,30.95,28824,0
2017-10-23,31.1,31.35,30.7,30.8,30089,0
2017-10-24,30.85,31.05,30.405,30.65,42800,0
2017-10-25,30.3,30.65,29.9,30.65,24672,0
2017-10-26,30.7,30.85,30.1,30.3,17946,0
2017-10-27,29.05,30.5,28.95,30.25,20024,0
2017-10-30,29.95,30.1,29.2,29.375,25425,0
2017-10-31,29.65,30.2,29.525,29.75,34492,0
2017-11-01,30,30.25,29.2,29.35,16108,0
2017-11-02,29.3,29.4,28.8,29.05,21078,0
2017-11-03,29.1,29.3,28.55,28.6,27392,0
2017-11-06,28.55,29.4,28.45,29.25,20682,0
2017-11-07,29.05,30.05,29,29.8,44570,0
2017-11-08,28.55,30.65,28.55,30.6,26278,0
2017-11-09,30.35,30.4,29.25,29.85,31318,0
2017-11-10,29.6,30.15,29.6,30,27175,0
