Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,50.12,50.95,50.12,50.66,55932,0
2005-02-28,50.9,50.9,47.92,48.16,100412,0
2005-03-01,48.19,50.5,48.19,50.5,61658,0
2005-03-02,50.75,50.75,49.38,49.88,38753,0
2005-03-03,50.12,50.51,48.93,49.81,41003,0
2005-03-04,49.95,52.13,49.95,51.69,43662,0
2005-03-07,51.69,51.83,50.85,51.1,21984,0
2005-03-08,50.95,51.19,49.94,49.95,20859,0
2005-03-09,49.71,50.31,49.03,49.93,34970,0
2005-03-10,49.83,49.88,48.04,48.46,37731,0
2005-03-11,48.7,49.09,46.59,46.83,54603,0
2005-03-14,47.02,48.07,46.99,46.99,42946,0
2005-03-15,47.19,47.84,46.54,46.75,54603,0
2005-03-16,46.6,47.67,46.38,47.6,33129,0
2005-03-17,47.7,47.75,46.3,46.6,28221,0
2005-03-18,46.84,46.99,45.52,45.92,56648,0
2005-03-21,45.67,45.68,44.15,45.18,67486,0
2005-03-22,45.28,45.38,44.64,44.65,30266,0
2005-03-23,44.51,44.51,42.59,43.42,85585,0
2005-03-24,43.5,44.69,43.5,44.31,43968,0
2005-03-28,44.69,44.85,43.88,44.48,30675,0
2005-03-29,44.65,44.65,42.4,43.03,113807,0
2005-03-30,43.03,44.01,43.03,43.73,43355,0
2005-03-31,43.73,44.1,43.27,43.62,23109,0
2005-04-01,43.76,45.54,43.76,45.42,57772,0
2005-04-04,45.27,47.21,44.29,46.95,57057,0
2005-04-05,47,47.93,46.99,47.64,34868,0
2005-04-06,47.72,47.72,46.22,46.22,18303,0
2005-04-07,46.46,47.24,46.46,47.01,17792,0
2005-04-08,47.01,47.05,45.68,45.68,14008,0
2005-04-11,45.88,46.24,45.17,45.37,17280,0
2005-04-12,44.6,47.04,44.6,46.95,50206,0
2005-04-13,47.1,47.42,46.31,46.33,29551,0
2005-04-14,46.38,46.99,45.19,45.48,44480,0
2005-04-15,45.43,45.67,43.58,43.64,48570,0
2005-04-18,43.39,43.81,43.03,43.26,29039,0
2005-04-19,43.31,44.39,43.25,44.06,43866,0
2005-04-20,43.96,44.2,43.18,43.28,39367,0
2005-04-21,43.83,44,43.23,43.83,30982,0
2005-04-22,44.01,44.01,42.97,43.1,58488,0
2005-04-25,43.2,43.85,43.2,43.76,11963,0
2005-04-26,43.62,44.5,43.45,43.57,18303,0
2005-04-27,43.67,44.47,43.54,43.69,24642,0
2005-04-28,43.78,43.89,43.03,43.16,16973,0
2005-04-29,43.4,43.67,42.81,43.37,33743,0
2005-05-02,43.62,44.33,43.62,44.24,45604,0
2005-05-03,44.25,44.37,43.13,43.23,33743,0
2005-05-04,43.42,44.11,43.42,44.08,21984,0
2005-05-05,44.16,44.5,43.7,43.72,19325,0
2005-05-06,43.91,46.4,43.85,46.33,33641,0
2005-05-09,46.45,47.4,46.45,47.3,41105,0
2005-05-10,47.14,47.42,45.93,46.56,38958,0
2005-05-11,46.5,46.82,46.06,46.7,13292,0
2005-05-12,46.8,47.17,46.8,46.97,22904,0
2005-05-13,46.84,47.01,46.7,46.85,21779,0
2005-05-16,46.85,47.16,46.85,47.08,28630,0
2005-05-17,47.09,47.27,46.94,47.25,17689,0
2005-05-18,47.49,48.84,47.49,48.59,35788,0
2005-05-19,48.34,48.88,48.24,48.54,25563,0
2005-05-20,48.57,48.89,48.31,48.36,34765,0
2005-05-23,48.57,50.55,48.33,49.97,84154,0
2005-05-24,50.02,50.21,49.44,49.83,24540,0
2005-05-25,50.07,50.54,49.46,50.12,29142,0
2005-05-26,50.37,51.34,50.37,51.15,28119,0
2005-05-27,51.93,52.59,51.34,51.93,30982,0
2005-05-31,52.08,52.22,50.38,50.76,29755,0
2005-06-01,50.85,51.62,50.85,51,21882,0
2005-06-02,50.9,52.03,50.46,51.83,23313,0
2005-06-03,51.69,52.37,50.85,51.29,30778,0
2005-06-06,51.73,51.78,51.2,51.34,17996,0
2005-06-07,51.59,51.97,51.39,51.49,30982,0
2005-06-08,51.59,52.22,51.42,51.83,21166,0
2005-06-09,51.69,51.69,50.75,51.29,35890,0
2005-06-10,51.28,51.28,49.5,49.77,33947,0
2005-06-13,49.52,50.2,49.14,49.99,17587,0
2005-06-14,50.27,50.27,49.67,50.09,20655,0
2005-06-15,50.23,50.52,49.78,50.41,12577,0
2005-06-16,50.42,52.06,50.42,51.93,12986,0
2005-06-17,52.57,52.81,51.74,51.75,40901,0
2005-06-20,51.83,52.13,51.75,51.87,22188,0
2005-06-21,52.42,52.42,51.71,51.9,19530,0
2005-06-22,52.08,52.08,51.55,51.63,12577,0
2005-06-23,51.49,51.85,50.02,50.12,39980,0
2005-06-24,50.35,50.41,48.16,48.16,59408,0
2005-06-27,48.31,49.34,48.21,49.29,19325,0
2005-06-28,49.53,50.87,49.34,50.87,24131,0
2005-06-29,51,51.27,50.56,51,19325,0
2005-06-30,50.85,51.59,50.33,50.34,15542,0
2005-07-01,50.46,51.36,50.46,51.36,12577,0
2005-07-05,51.36,52.13,50.85,52.13,32618,0
2005-07-06,52.13,52.13,51.35,51.9,18712,0
2005-07-07,51.98,52.26,51.25,52.26,17382,0
2005-07-08,52.17,53.61,52.08,53.55,25358,0
2005-07-11,53.79,55.01,53.79,54.88,59102,0
2005-07-12,54.88,57.02,54.86,56.83,64623,0
2005-07-13,56.33,58.2,56.23,57.9,53989,0
2005-07-14,57.9,57.9,56.09,56.92,73826,0
2005-07-15,56.97,58.36,56.92,58.24,38038,0
2005-07-18,58.09,58.1,56.43,56.5,79348,0
2005-07-19,56.67,56.97,56.23,56.58,40287,0
2005-07-20,56.48,57.61,56.27,56.78,38753,0
2005-07-21,56.98,57.11,56.23,56.52,77098,0
2005-07-22,56.42,57.7,56.28,57.02,37935,0
2005-07-25,56.84,57.71,56.82,57.11,33129,0
2005-07-26,57.36,59.22,57.18,59.02,53580,0
2005-07-27,59.02,59.07,58.37,58.87,26176,0
2005-07-28,59.07,59.77,58.78,59.46,48672,0
2005-07-29,59.66,61.16,59.66,60.02,44889,0
2005-08-01,60.03,61.07,60.03,60.61,44071,0
2005-08-02,60.69,61.34,59.9,60.16,62578,0
2005-08-03,58.68,59.36,56.87,57.17,123930,0
2005-08-04,57.17,57.21,56.23,56.58,47240,0
2005-08-05,56.82,56.82,54.2,54.96,74644,0
2005-08-08,54.72,54.86,51.25,51.88,141620,0
2005-08-09,51.83,53.52,51.83,53.25,41821,0
2005-08-10,53.31,55.06,51.99,52.74,64521,0
2005-08-11,52.61,53.34,52.61,53.34,23824,0
2005-08-12,53.54,53.54,51.42,52.4,31391,0
2005-08-15,52.4,53.53,52.08,53.53,23927,0
2005-08-16,53.35,53.35,52.52,52.53,16564,0
2005-08-17,52.42,52.42,51.84,51.98,17485,0
2005-08-18,51.73,51.78,50.55,50.55,29346,0
2005-08-19,50.37,50.46,49.68,50.23,25972,0
2005-08-22,48.9,50.26,48.86,50.17,64930,0
2005-08-23,50.32,50.36,49.74,49.88,20552,0
2005-08-24,49.88,51.77,49.68,50.61,36606,0
2005-08-25,50.51,50.85,50.17,50.63,14008,0
2005-08-26,50.43,50.43,48.75,49.01,26176,0
2005-08-29,48.7,48.9,47.72,48.69,80064,0
2005-08-30,48.7,48.9,48.66,48.84,22802,0
2005-08-31,48.65,50.37,48.47,50.03,47240,0
2005-09-01,50.27,50.82,50.27,50.51,23722,0
2005-09-02,50.71,50.8,49.78,49.82,18712,0
2005-09-06,49.82,51.44,49.82,51.42,27301,0
2005-09-07,51.67,51.67,50.98,51.34,11247,0
2005-09-08,51.1,51.15,50.27,50.46,22904,0
2005-09-09,50.56,51.25,50.56,51.12,37833,0
2005-09-12,50.87,51.27,50.46,51.17,15849,0
2005-09-13,51.1,51.1,49.91,49.94,18405,0
2005-09-14,49.91,49.96,48.73,48.89,21677,0
2005-09-15,48.89,49.09,48.08,48.18,14519,0
2005-09-16,48.57,49.05,48.36,49.05,59306,0
2005-09-19,48.84,48.85,47.77,47.82,20143,0
2005-09-20,47.72,47.72,47.24,47.56,67589,0
2005-09-21,47.45,47.46,45.28,45.33,118102,0
2005-09-22,44.74,45.87,44.3,45.57,71065,0
2005-09-23,45.72,45.72,44.99,45.23,33027,0
2005-09-26,45.18,46.55,45.18,46.45,25460,0
2005-09-27,46.36,46.67,45.7,45.95,17894,0
2005-09-28,45.96,45.96,44.84,44.97,32516,0
2005-09-29,44.79,45.48,44.66,45.48,26279,0
2005-09-30,45.48,46.16,45.28,45.96,17689,0
2005-10-03,46.11,46.79,45.85,46.77,17382,0
2005-10-04,46.7,46.7,45.41,45.41,16155,0
2005-10-05,45.18,45.43,44.02,44.02,34868,0
2005-10-06,44.25,44.25,43.62,43.93,41207,0
2005-10-07,44.01,44.67,43.96,44.6,11861,0
2005-10-10,44.5,45.48,44.42,44.55,100719,0
2005-10-11,45.08,45.15,43.28,44.14,87937,0
2005-10-12,44.06,44.54,43.32,43.67,72804,0
2005-10-13,43.42,43.42,42.2,42.86,42537,0
2005-10-14,42.79,43.27,42.17,43.27,23722,0
2005-10-17,43.08,43.18,41.91,42.49,35890,0
2005-10-18,42.59,42.69,41.86,42.14,25869,0
2005-10-19,41.95,42.3,40.44,42.3,68509,0
2005-10-20,41.91,42.27,41.22,41.66,26483,0
2005-10-21,41.66,42.3,41.32,41.8,24540,0
2005-10-24,41.88,43.33,41.88,43.32,35993,0
2005-10-25,43.18,43.18,41.65,42.02,27097,0
2005-10-26,41.73,42.42,41.58,41.8,31187,0
2005-10-27,41.97,41.99,40.49,40.57,33947,0
2005-10-28,40.63,41.65,40.59,41.65,30266,0
2005-10-31,41.71,43.78,41.71,43.42,64214,0
2005-11-01,43.34,43.57,42.05,42.24,34970,0
2005-11-02,42.3,44.47,42.1,44.22,58693,0
2005-11-03,44.47,45.28,43.26,43.52,43866,0
2005-11-04,43.72,43.84,42.69,42.98,14724,0
2005-11-07,43.62,44.84,43.62,44.59,31698,0
2005-11-08,44.01,44.01,42.15,42.44,50512,0
2005-11-09,42.4,42.53,41.38,41.77,45093,0
2005-11-10,41.76,42.05,41.12,41.86,52148,0
2005-11-11,41.95,42.52,41.33,41.92,47138,0
2005-11-14,41.87,42.06,40.59,40.61,78530,0
2005-11-15,40.61,40.86,40.15,40.2,119840,0
2005-11-16,40.31,40.43,39.71,39.8,126691,0
2005-11-17,39.8,42.35,39.8,42.35,54296,0
2005-11-18,42.44,42.79,42.2,42.64,66259,0
2005-11-21,42.79,42.84,41.8,42.8,39980,0
2005-11-22,42.88,43.94,42.39,43.77,52762,0
2005-11-23,43.77,43.83,40.64,40.89,133235,0
2005-11-25,41.03,41.07,40.33,40.91,41003,0
2005-11-28,41.12,41.14,39.66,39.73,49490,0
2005-11-29,39.9,40.77,39.77,40.16,38447,0
2005-11-30,40.39,40.49,40.05,40.44,27403,0
2005-12-01,40.59,42.2,40.59,42.09,48365,0
2005-12-02,42.05,42.05,41.22,41.47,25767,0
2005-12-05,41.47,41.47,39.85,39.94,45400,0
2005-12-06,40.02,40.76,39.95,40.38,34459,0
2005-12-07,40.39,40.59,39.94,40.41,25358,0
2005-12-08,40.29,40.74,39.9,40.42,29346,0
2005-12-09,40.34,40.75,40.11,40.34,14008,0
2005-12-12,40.34,40.78,40.16,40.63,19428,0
2005-12-13,40.39,41.07,40.39,40.68,24131,0
2005-12-14,40.88,41.21,40.83,40.98,49592,0
2005-12-15,41.22,41.38,40.44,40.95,30266,0
2005-12-16,41.06,41.33,40.34,40.78,70043,0
2005-12-19,40.68,40.87,39.61,39.85,42741,0
2005-12-20,39.31,39.46,38.51,38.68,73928,0
2005-12-21,38.48,38.78,38.29,38.45,49694,0
2005-12-22,38.68,38.96,38.63,38.75,87835,0
2005-12-23,38.8,39.42,38.76,39.13,92641,0
2005-12-27,39.03,39.65,38.95,39.65,47138,0
2005-12-28,39.82,39.9,38.83,39.36,24745,0
2005-12-29,39.22,39.31,38.92,39.17,49694,0
2005-12-30,39.12,39.46,39.03,39.04,41616,0
2006-01-03,39.22,40.1,38.84,40.08,34152,0
2006-01-04,39.98,41.51,39.82,41.48,91209,0
2006-01-05,42.05,43.23,41.9,43.06,91823,0
2006-01-06,43.23,43.72,42.92,43.42,65544,0
2006-01-09,43.27,45.04,43.27,44.61,88039,0
2006-01-10,44.47,44.64,43.82,44.3,38242,0
2006-01-11,44.25,44.48,43.27,43.54,36095,0
2006-01-12,43.55,43.55,42.05,42.11,41923,0
2006-01-13,41.91,42.84,41.91,42.54,23620,0
2006-01-17,42.3,42.35,41.51,41.76,42434,0
2006-01-18,41.61,41.71,41.29,41.71,30471,0
2006-01-19,41.81,43.31,41.76,42.59,31084,0
2006-01-20,42.79,42.88,41.29,41.56,42946,0
2006-01-23,41.71,42.23,41.52,41.53,21473,0
2006-01-24,41.56,42.39,41.47,42.15,37220,0
2006-01-25,42.15,43.07,42.05,42.74,25154,0
2006-01-26,42.74,42.79,41.22,41.63,70963,0
2006-01-27,41.39,42.41,41.39,41.96,16769,0
2006-01-30,41.96,41.96,41.4,41.45,22597,0
2006-01-31,41.32,41.65,40.83,41.49,36504,0
2006-02-01,42.25,44.68,42.13,44.55,203278,0
2006-02-02,44.55,45.52,44.4,45.08,117693,0
2006-02-03,45.08,47.14,44.9,46.8,129861,0
2006-02-06,46.8,47.97,46.64,46.84,128940,0
2006-02-07,46.8,46.8,45.27,46.07,114830,0
2006-02-08,46.07,46.28,45.67,45.91,100310,0
2006-02-09,46,46.4,45.33,45.82,69634,0
2006-02-10,45.72,45.88,45.39,45.51,68713,0
2006-02-13,45.51,45.51,44.31,44.5,67589,0
2006-02-14,44.49,45.2,44.16,44.69,106240,0
2006-02-15,44.89,46.55,44.79,46.55,159719,0
2006-02-16,46.54,48.26,46.54,47.66,78325,0
2006-02-17,47.87,47.87,46.94,46.94,27812,0
2006-02-21,47.14,47.14,45.98,46.02,49592,0
2006-02-22,45.96,46.9,45.96,46.41,37833,0
2006-02-23,46.41,46.75,46.36,46.51,46525,0
2006-02-24,46.41,47.24,46.26,47.23,49899,0
2006-02-27,47.28,47.44,46.7,47,30778,0
2006-02-28,47.2,47.2,46.21,46.36,30266,0
2006-03-01,46.16,46.5,45.97,46.27,32005,0
2006-03-02,46.06,46.42,45.53,45.92,59204,0
2006-03-03,45.82,46.03,45.63,45.63,25154,0
2006-03-06,45.28,45.28,44.69,44.86,67282,0
2006-03-07,44.64,44.64,43.43,43.98,49797,0
2006-03-08,43.98,44.6,43.81,44.57,43866,0
2006-03-09,44.69,45.08,43.86,43.86,30573,0
2006-03-10,43.76,44.6,43.76,44.6,20757,0
2006-03-13,44.74,45.08,44.25,44.35,40594,0
2006-03-14,44.69,44.83,44.25,44.69,26790,0
2006-03-15,44.84,44.84,43.86,44.06,29244,0
2006-03-16,44.06,44.72,44.06,44.72,19734,0
2006-03-17,44.83,45.39,44.77,44.96,75360,0
2006-03-20,45.11,45.11,44.4,44.81,25869,0
2006-03-21,44.69,45.22,44.59,44.61,37015,0
2006-03-22,44.46,45.01,44.4,44.99,14724,0
2006-03-23,45.13,46.33,44.9,46.14,36299,0
2006-03-24,46.26,46.6,45.68,46.49,21677,0
2006-03-27,46.36,47.19,46.36,46.77,32005,0
2006-03-28,46.6,46.73,46.1,46.62,26790,0
2006-03-29,46.54,48.64,46.48,48.22,51944,0
2006-03-30,48.26,48.29,47.3,47.67,20859,0
2006-03-31,47.58,47.79,46.96,47.79,25563,0
2006-04-03,47.87,48.34,46.39,46.56,34663,0
2006-04-04,46.55,47.19,46.49,47,34254,0
2006-04-05,47.14,47.36,46.84,46.95,27915,0
2006-04-06,46.95,47.17,45.96,46.99,48672,0
2006-04-07,47.38,47.85,47.09,47.43,44889,0
2006-04-10,47.58,47.64,46.98,47.58,25358,0
2006-04-11,47.68,47.68,46.94,47.05,44480,0
2006-04-12,46.81,46.83,45.63,45.99,31493,0
2006-04-13,45.73,45.96,45.18,45.48,34152,0
2006-04-17,45.48,45.48,44.46,44.79,61147,0
2006-04-18,44.8,45.94,44.56,45.94,50001,0
2006-04-19,45.77,46.25,45.52,46.17,48876,0
2006-04-20,46.17,46.48,45.97,46.45,37629,0
2006-04-21,46.94,46.94,45.33,45.48,62885,0
2006-04-24,45.61,45.61,44.5,44.58,43968,0
2006-04-25,44.58,44.69,42.98,44,55421,0
2006-04-26,44.11,44.94,44.06,44.55,41616,0
2006-04-27,44.54,44.88,43.78,44.57,32618,0
2006-04-28,44.47,44.66,44.11,44.14,21268,0
2006-05-01,44.3,44.36,43.3,43.31,30573,0
2006-05-02,43.23,43.32,42.72,43.32,26790,0
2006-05-03,43.23,43.37,42.59,42.79,39367,0
2006-05-04,42.84,44.35,42.6,44.35,37935,0
2006-05-05,44.5,44.83,43.86,44.52,30266,0
2006-05-08,44.4,44.4,44.14,44.3,17280,0
2006-05-09,44.16,44.55,44.11,44.37,17792,0
2006-05-10,44.16,44.28,44,44.03,27199,0
2006-05-11,44.01,44.02,43.04,43.17,38242,0
2006-05-12,43.01,43.01,41.76,41.76,48365,0
2006-05-15,41.51,42,41.22,41.78,51535,0
2006-05-16,41.88,42.15,41.56,41.83,29551,0
2006-05-17,41.61,41.91,41.3,41.55,56136,0
2006-05-18,41.51,41.66,40.63,40.78,44991,0
2006-05-19,40.78,41.73,40.72,41.47,51126,0
2006-05-22,41.47,41.52,41.07,41.1,35481,0
2006-05-23,41.35,41.47,41.07,41.26,59204,0
2006-05-24,41.06,41.64,40.71,41.37,47445,0
2006-05-25,41.61,41.96,41.27,41.92,24642,0
2006-05-26,41.47,41.92,41.47,41.83,14622,0
2006-05-30,41.66,41.66,40.87,40.87,37526,0
2006-05-31,41.02,41.26,40.53,40.76,38958,0
2006-06-01,41.07,41.43,40.5,41.07,32414,0
2006-06-02,41.32,41.37,40.86,41.05,24029,0
2006-06-05,40.8,40.82,39.61,39.62,50615,0
2006-06-06,39.85,39.85,38.63,39.28,99287,0
2006-06-07,39.12,40.42,39.12,39.39,34663,0
2006-06-08,39.36,40.34,39.21,40.21,57159,0
2006-06-09,40.41,40.99,39.83,39.96,61760,0
2006-06-12,40.2,40.2,39.12,39.28,60329,0
2006-06-13,37.9,39.02,37.9,38.43,83745,0
2006-06-14,38.43,38.49,37.58,37.99,93356,0
2006-06-15,38.19,40.51,38.19,40.25,60329,0
2006-06-16,40.26,40.78,40.14,40.24,139677,0
2006-06-19,39.61,39.72,38.87,39.07,48979,0
2006-06-20,39.07,39.32,38.87,38.91,30266,0
2006-06-21,38.83,39.84,38.81,39.8,33334,0
2006-06-22,39.56,40.02,38.73,38.89,47445,0
2006-06-23,38.89,39.45,38.68,39.12,21268,0
2006-06-26,39.36,39.6,38.92,39.3,60942,0
2006-06-27,39.3,39.6,39.25,39.28,24949,0
2006-06-28,39.29,39.47,39.18,39.29,24847,0
2006-06-29,39.12,40.42,39.12,40.39,43968,0
2006-06-30,40.54,40.59,40.05,40.25,117590,0
2006-07-03,40.05,41.45,39.9,41.42,39776,0
2006-07-05,41.42,41.67,40.6,41.22,33845,0
2006-07-06,41.37,41.94,40.17,40.42,28426,0
2006-07-07,40.42,40.62,39.1,39.13,46934,0
2006-07-10,39.37,39.73,38.92,39.32,23518,0
2006-07-11,38.83,39.83,38.83,39.81,30164,0
2006-07-12,39.67,40.35,38.97,38.97,34868,0
2006-07-13,38.83,38.83,38.14,38.15,36095,0
2006-07-14,38.58,38.58,36.72,37.39,77814,0
2006-07-17,37.55,37.6,36.83,37.45,40389,0
2006-07-18,37.69,38.11,37.19,38.11,51126,0
2006-07-19,37.96,39.8,37.96,39.22,47445,0
2006-07-20,39.46,39.52,38.32,38.48,39776,0
2006-07-21,38.39,38.4,37.97,38.25,41207,0
2006-07-24,38.48,39.61,38.39,39.49,26176,0
2006-07-25,39.49,40.54,39.49,39.92,45093,0
2006-07-26,39.68,39.72,39.06,39.37,29551,0
2006-07-27,39.62,39.75,37.89,38.22,34459,0
2006-07-28,38.43,40.08,38.43,39.96,24540,0
2006-07-31,39.72,40.03,39.31,39.91,31902,0
2006-08-01,39.72,39.72,38.92,39.22,41923,0
2006-08-02,39.41,40.35,39.01,39.96,21473,0
2006-08-03,39.76,41.51,39.71,41.37,36095,0
2006-08-04,41.76,42.52,41.42,41.82,67998,0
2006-08-07,41.57,41.57,40.63,41.18,33027,0
2006-08-08,40.94,41.29,39.61,39.9,59715,0
2006-08-09,40.15,41,39.7,39.71,25358,0
2006-08-10,39.46,40.68,39.12,40.68,23211,0
2006-08-11,40.44,40.57,39.79,39.85,18303,0
2006-08-14,39.85,40.72,39.61,39.74,28426,0
2006-08-15,40.14,40.68,39.9,40.65,22700,0
2006-08-16,40.71,41.69,40.61,41.65,10429,0
2006-08-17,41.64,42.16,41.64,41.8,14519,0
2006-08-18,41.93,41.96,41.17,41.62,15644,0
2006-08-21,41.42,41.42,40.68,40.93,21064,0
2006-08-22,40.68,41.37,40.68,41.18,23313,0
2006-08-23,41.18,41.97,40.6,40.88,24949,0
2006-08-24,40.63,42.73,40.63,42.7,77507,0
2006-08-25,42.7,42.7,41.81,41.91,25869,0
2006-08-28,41.9,42.1,41.55,41.81,25972,0
2006-08-29,41.71,42.75,41.71,42.52,43252,0
2006-08-30,42.52,43.52,42.52,43.12,56034,0
2006-08-31,43.36,43.36,42.43,42.43,34050,0
2006-09-01,42.5,43.38,42.5,42.78,30471,0
2006-09-05,42.93,42.93,42.55,42.85,11963,0
2006-09-06,42.61,42.61,41.56,41.71,21984,0
2006-09-07,41.51,41.51,40.29,40.41,44480,0
2006-09-08,40.65,41.05,39.95,40.93,20552,0
2006-09-11,40.93,41.42,40,41.35,29551,0
2006-09-12,40.59,42.26,40.59,42.05,54909,0
2006-09-13,42.05,44.01,42.05,43.78,56136,0
2006-09-14,43.54,43.66,43.06,43.4,25869,0
2006-09-15,43.72,43.75,43.19,43.31,61658,0
2006-09-18,43.07,43.57,42.88,43.05,55727,0
2006-09-19,42.95,43.49,42,42.93,25256,0
2006-09-20,43.03,43.53,42.92,43.29,16564,0
2006-09-21,43.41,43.76,43.03,43.05,24745,0
2006-09-22,42.9,43.03,42.27,42.77,23722,0
2006-09-25,42.71,43.23,42.05,43.03,35277,0
2006-09-26,42.96,43.79,42.76,42.84,61454,0
2006-09-27,42.59,43.03,42.09,42.44,21064,0
2006-09-28,42.25,42.54,41.9,42.28,13497,0
2006-09-29,42.1,42.23,41.35,41.5,41412,0
2006-10-02,41.32,41.32,40.19,40.69,37935,0
2006-10-03,40.45,41.04,40.39,40.64,19223,0
2006-10-04,40.65,42.44,40.65,42.42,23313,0
2006-10-05,42.23,42.69,42.05,42.68,17485,0
2006-10-06,42.76,43.08,42.35,42.49,16667,0
2006-10-09,42.3,43.5,42.05,43.37,24642,0
2006-10-10,43.37,43.76,43.31,43.31,29244,0
2006-10-11,43.37,43.47,42.49,42.93,15337,0
2006-10-12,43.18,43.69,43.18,43.68,25051,0
2006-10-13,43.43,44.01,43.31,43.34,23518,0
2006-10-16,43.25,43.71,43.25,43.61,19632,0
2006-10-17,43.36,43.52,42.71,43.32,11554,0
2006-10-18,43.32,43.72,43.13,43.13,10838,0
2006-10-19,43.23,44.29,43.23,44.25,13292,0
2006-10-20,44.83,44.87,44.02,44.02,16871,0
2006-10-23,43.97,44.56,43.91,44.31,16360,0
2006-10-24,44.74,46.09,44.74,46.01,43252,0
2006-10-25,46.18,47.46,46.18,47.46,68509,0
2006-10-26,47.53,48.29,47.47,48.29,45809,0
2006-10-27,48.05,48.4,47.19,47.48,26381,0
2006-10-30,47.48,48.02,46.94,48.02,21064,0
2006-10-31,48.02,48.02,46.76,47.43,26994,0
2006-11-01,47.58,47.77,45.47,45.57,25767,0
2006-11-02,45.33,45.33,44.11,45.13,53478,0
2006-11-03,45.23,46.08,44.99,45.8,25767,0
2006-11-06,45.72,46.97,45.48,46.97,18814,0
2006-11-07,46.97,47.81,46.97,47.62,29755,0
2006-11-08,47.37,47.92,46.96,47.84,29551,0
2006-11-09,47.84,47.84,45.82,47.04,44071,0
2006-11-10,46.84,47.79,46.8,47.23,62272,0
2006-11-13,47.04,47.81,47.04,47.5,33232,0
2006-11-14,47.54,48.69,47.06,48.69,29960,0
2006-11-15,48.9,50.56,48.84,50.49,60942,0
2006-11-16,50.61,50.65,49.88,50.07,26279,0
2006-11-17,49.96,50.49,49.78,50.49,17996,0
2006-11-20,50.49,51.07,50.02,51.01,47547,0
2006-11-21,50.85,51.46,50.35,51.4,32005,0
2006-11-22,51.44,51.55,51.22,51.39,22597,0
2006-11-24,51.25,51.32,50.85,50.94,7157,0
2006-11-27,50.7,50.7,48.46,49.19,32414,0
2006-11-28,49.09,49.52,48.81,49.36,17996,0
2006-11-29,49.55,50.02,48.61,49.65,34663,0
2006-11-30,49.9,50.17,48.95,49.65,33641,0
2006-12-01,49.53,49.53,48.31,49.22,44684,0
2006-12-04,49.21,50.27,48.97,50.27,29346,0
2006-12-05,50.51,51.4,50.51,51.34,28937,0
2006-12-06,51.34,51.84,50.86,51.84,47138,0
2006-12-07,51.89,52.62,51.83,51.94,53887,0
2006-12-08,51.73,51.75,51.39,51.59,20348,0
2006-12-11,51.6,52.77,51.6,52.32,34765,0
2006-12-12,52.96,53.94,52.96,53.23,68816,0
2006-12-13,53.98,55.15,53.3,53.84,78530,0
2006-12-14,54.52,55.07,53.92,53.95,109921,0
2006-12-15,53.95,54.74,53.95,54.52,64828,0
2006-12-18,54.77,54.84,53.59,53.65,42434,0
2006-12-19,53.65,53.65,52.82,53.05,35993,0
2006-12-20,53.03,53.1,52.72,52.82,41719,0
2006-12-21,52.9,52.97,52.09,52.26,22597,0
2006-12-22,52.34,52.34,51.83,52.07,12986,0
2006-12-26,52.76,54.27,52.76,54.14,24540,0
2006-12-27,54.38,55.67,54.38,55.37,33845,0
2006-12-28,55.22,55.83,55.19,55.38,42332,0
2006-12-29,55.46,55.54,54.58,54.61,28733,0
2007-01-03,54.85,55.7,53.74,54.51,31902,0
2007-01-04,54.51,54.51,52.73,53.89,37526,0
2007-01-05,53.79,53.8,51.94,52.31,39162,0
2007-01-08,52.27,52.27,51.01,51.86,39674,0
2007-01-09,51.97,52.22,51.01,52.06,26176,0
2007-01-10,51.93,52.81,51.93,52.79,25051,0
2007-01-11,52.96,53.15,52.3,52.79,25563,0
2007-01-12,52.55,53.04,52.44,53.04,20757,0
2007-01-16,53.23,53.66,52.48,52.68,29142,0
2007-01-17,52.47,53.06,52.13,52.4,19019,0
2007-01-18,52.57,53,52.08,52.09,47343,0
2007-01-19,52.09,52.23,51.55,51.67,30982,0
2007-01-22,51.42,51.69,50.7,51.01,39367,0
2007-01-23,51.03,51.49,50.65,50.85,58897,0
2007-01-24,51,52.71,51,52.41,34970,0
2007-01-25,52.41,52.41,50.1,50.33,28528,0
2007-01-26,50.33,50.39,49.3,50.22,25460,0
2007-01-29,50.22,51.54,50.22,51.44,30369,0
2007-01-30,51.64,51.83,51.26,51.64,20246,0
2007-01-31,51.64,53.36,51.39,52.84,39162,0
2007-02-01,52.94,54.22,50.98,53.98,44684,0
2007-02-02,53.99,54.18,53.35,53.44,19632,0
2007-02-05,53.44,53.44,52.5,52.58,42230,0
2007-02-06,52.6,52.82,51.94,52.25,39776,0
2007-02-07,52.25,52.27,51.83,52.2,27199,0
2007-02-08,52.22,52.45,51.63,51.9,41821,0
2007-02-09,51.92,51.98,50.5,50.94,47036,0
2007-02-12,50.81,50.81,49.69,49.94,46320,0
2007-02-13,49.95,50.27,49.5,49.74,48672,0
2007-02-14,49.69,50.4,49.49,49.5,32209,0
2007-02-15,49.49,49.68,48.91,49.08,33129,0
2007-02-16,49.19,49.49,49.05,49.2,30471,0
2007-02-20,49.06,49.49,48.91,49.38,29142,0
2007-02-21,49.39,50.06,49.25,49.58,25051,0
2007-02-22,49.88,50.13,48.57,49.31,32414,0
2007-02-23,49.21,49.6,48.85,48.88,22700,0
2007-02-26,48.89,48.98,47.18,47.18,50717,0
2007-02-27,47.09,47.09,45.11,45.96,119022,0
2007-02-28,45.96,47.06,45.48,46.38,64317,0
2007-03-01,45.96,46.32,45.14,45.49,50819,0
2007-03-02,45.48,46.76,45.22,46.39,60942,0
2007-03-05,46.39,46.68,45.48,45.49,69838,0
2007-03-06,45.72,46.98,45.59,46.75,44275,0
2007-03-07,46.84,46.84,46.01,46.35,60022,0
2007-03-08,46.59,46.91,46.35,46.46,52251,0
2007-03-09,46.7,46.8,46.04,46.66,27199,0
2007-03-12,46.61,46.72,46.11,46.22,14315,0
2007-03-13,45.87,45.95,44.61,45.06,55830,0
2007-03-14,44.88,45.13,44.37,44.94,41003,0
2007-03-15,45.04,45.74,45,45.74,27608,0
2007-03-16,45.74,45.99,45.57,45.73,88653,0
2007-03-19,45.72,46.4,45.72,46.08,32414,0
2007-03-20,46.03,46.42,45.96,46.36,23006,0
2007-03-21,46.6,48.25,46.42,47.48,59511,0
2007-03-22,47.72,47.91,47.24,47.74,23006,0
2007-03-23,47.89,48.47,46.98,47.27,48058,0
2007-03-26,47.15,47.16,46.31,47.12,27915,0
2007-03-27,46.94,46.94,45.77,46.07,38549,0
2007-03-28,45.88,46.51,45.62,46.48,43457,0
2007-03-29,46.73,46.93,45.96,46.3,22393,0
2007-03-30,46.38,46.72,45.77,46.26,44071,0
2007-04-02,46.4,46.44,45.49,45.61,39980,0
2007-04-03,45.71,46.49,45.71,46.38,27301,0
2007-04-04,46.41,47.47,46.27,47.05,34050,0
2007-04-05,47.1,47.88,46.54,47.84,37629,0
2007-04-09,47.92,48.26,46.87,47.1,33743,0
2007-04-10,47.2,47.82,47.17,47.61,28221,0
2007-04-11,47.63,47.63,46.6,46.66,28937,0
2007-04-12,46.63,47.01,46.21,47,23211,0
2007-04-13,47.04,48.1,47.03,47.72,35788,0
2007-04-16,47.96,49.6,47.96,48.98,80166,0
2007-04-17,48.99,49.21,48.02,48.7,39367,0
2007-04-18,48.46,49,48.09,48.12,24233,0
2007-04-19,47.87,48.11,47.06,47.24,58693,0
2007-04-20,48.12,49.65,47.92,49.11,43662,0
2007-04-23,48.94,49.15,48.64,48.64,26994,0
2007-04-24,49.13,49.13,47.68,48,45809,0
2007-04-25,48.27,48.44,47.63,47.87,31493,0
2007-04-26,47.84,47.95,46.84,47.95,41003,0
2007-04-27,47.85,48.56,47.65,48.42,45809,0
2007-04-30,48.32,49.88,48.04,48.72,99083,0
2007-05-01,48.77,50.85,48.06,48.47,70963,0
2007-05-02,48.47,49.34,48.13,48.83,54500,0
2007-05-03,48.81,49.05,48.5,48.61,59306,0
2007-05-04,48.68,49,48.53,48.95,50921,0
2007-05-07,48.85,49.19,48.47,48.94,39162,0
2007-05-08,48.93,48.93,48.21,48.71,53682,0
2007-05-09,48.47,49.33,48.2,49.14,44377,0
2007-05-10,49,49.11,47.98,48.12,68407,0
2007-05-11,48.16,49,47.81,48.49,90289,0
2007-05-14,48.24,49.02,47.97,48.71,71065,0
2007-05-15,48.47,49.09,48.25,48.61,61863,0
2007-05-16,48.61,48.61,47.86,48.59,63908,0
2007-05-17,48.56,48.56,47.82,48.18,58693,0
2007-05-18,48.21,49.02,47.86,48.93,138757,0
2007-05-21,48.79,49.38,48.65,48.85,60533,0
2007-05-22,48.7,49.3,48.18,49.1,48467,0
2007-05-23,49.11,49.77,48.7,48.88,26790,0
2007-05-24,48.87,49.32,46.73,46.83,58079,0
2007-05-25,46.83,47.48,46.52,47.12,38038,0
2007-05-29,47.19,48.51,47.14,48.44,33538,0
2007-05-30,48.05,48.9,48.05,48.72,25256,0
2007-05-31,48.72,49.02,47.79,48.18,67691,0
2007-06-01,48.3,49.62,48.21,48.41,114421,0
2007-06-04,48.43,48.9,48.22,48.9,23211,0
2007-06-05,48.8,48.8,47.61,47.96,39469,0
2007-06-06,47.85,48,47.07,47.41,32414,0
2007-06-07,47.27,47.27,45.26,45.47,75155,0
2007-06-08,45.53,46.87,45.25,46.81,36504,0
2007-06-11,46.73,46.73,45.71,45.87,31289,0
2007-06-12,45.62,45.65,44.19,44.39,57466,0
2007-06-13,44.4,45.26,44.4,45.14,32516,0
2007-06-14,45.14,45.87,45.01,45.78,53785,0
2007-06-15,47.43,47.43,45.85,46.05,74951,0
2007-06-18,45.94,45.97,45.38,45.85,37629,0
2007-06-19,45.84,45.84,45.19,45.56,33129,0
2007-06-20,45.77,45.85,44.07,44.1,43457,0
2007-06-21,44.19,44.73,43.52,44.58,71986,0
2007-06-22,44.58,44.66,44.05,44.48,65135,0
2007-06-25,44.48,44.48,43.62,44.08,52455,0
2007-06-26,44.17,44.27,43.88,44.27,52864,0
2007-06-27,44.03,44.68,43.52,44.61,45707,0
2007-06-28,44.55,44.66,44.01,44.06,35788,0
2007-06-29,44.13,44.46,43.22,43.23,80575,0
2007-07-02,43.09,44.49,43.09,44.47,38753,0
2007-07-03,44.55,44.55,43.97,44.35,10532,0
2007-07-05,44.3,44.35,43.4,43.99,34868,0
2007-07-06,43.81,44.22,43.53,44.05,14724,0
2007-07-09,44.01,44.08,43.35,43.53,23927,0
2007-07-10,43.43,43.43,42.42,42.57,58079,0
2007-07-11,42.7,43.18,42.7,43.09,28017,0
2007-07-12,43.23,43.58,43.03,43.32,30164,0
2007-07-13,43.24,43.38,42.61,43.08,28937,0
2007-07-16,42.93,43.08,42.01,42.12,30573,0
2007-07-17,42.02,42.15,41.45,41.52,33027,0
2007-07-18,41.33,41.81,40.8,41.61,102048,0
2007-07-19,41.81,42.62,41.81,42.62,27915,0
2007-07-20,42.52,42.67,41.46,41.97,87017,0
2007-07-23,42.04,42.15,41.07,41.19,81904,0
2007-07-24,40.95,40.95,40,40.48,88551,0
2007-07-25,40.72,40.83,39.15,40.15,143154,0
2007-07-26,39.85,39.98,38.38,39.04,182316,0
2007-07-27,39.28,39.55,37.99,38.04,112375,0
2007-07-30,38.39,39.21,38.15,38.95,107979,0
2007-07-31,39.29,39.75,38.53,38.8,90800,0
2007-08-01,38.74,39.48,38.06,38.98,119840,0
2007-08-02,39.09,39.65,38.95,39.53,55625,0
2007-08-03,39.53,39.85,37.02,37.17,94686,0
2007-08-06,37.26,40.25,36.87,40.12,149902,0
2007-08-07,40.1,40.61,38.83,40.36,140700,0
2007-08-08,40.83,45.96,40.83,45.47,201029,0
2007-08-09,44.84,46.67,44.5,45.35,264323,0
2007-08-10,44.57,44.99,43.04,43.71,132724,0
2007-08-13,43.85,43.99,39.36,39.51,147653,0
2007-08-14,39.51,39.8,38.58,38.83,83336,0
2007-08-15,38.73,40.54,38.59,39.28,129145,0
2007-08-16,39.13,41.86,38.05,41.78,200211,0
2007-08-17,43.46,43.69,41.55,41.59,114625,0
2007-08-20,41.85,43.53,41.85,42.35,59102,0
2007-08-21,41.95,42.34,41.57,42.13,59920,0
2007-08-22,42.37,42.9,41.96,42.33,31187,0
2007-08-23,42.54,42.55,40.4,41.04,55012,0
2007-08-24,41.12,41.81,40.67,41.51,31800,0
2007-08-27,41.3,41.43,40.17,40.62,30062,0
2007-08-28,40.41,40.43,38.76,38.79,172705,0
2007-08-29,38.93,41.08,38.93,40.91,46422,0
2007-08-30,40.44,41.06,39.88,40.17,45707,0
2007-08-31,40.57,40.69,40.2,40.47,27301,0
2007-09-04,40.24,41.29,40.17,41.2,36504,0
2007-09-05,41.03,41.03,39.46,39.88,34561,0
2007-09-06,39.93,39.97,38.72,39.73,26790,0
2007-09-07,39.12,39.72,38.64,38.68,39469,0
2007-09-10,38.84,38.97,37.91,38.67,39571,0
2007-09-11,38.43,39.23,38.26,38.64,38856,0
2007-09-12,38.43,38.81,38.24,38.36,23824,0
2007-09-13,38.46,39.01,37.95,38.55,35686,0
2007-09-14,38.24,39.78,38,39.73,40185,0
2007-09-17,39.64,39.67,38.49,39.31,65237,0
2007-09-18,39.45,41.8,38.88,41.64,78939,0
2007-09-19,42.05,43.01,41.9,42.72,40901,0
2007-09-20,42.7,42.7,41.33,42.06,26790,0
2007-09-21,42.46,42.85,41.54,42.46,67589,0
2007-09-24,42.55,42.55,40.83,41.09,35993,0
2007-09-25,40.98,41.12,40.54,40.76,25256,0
2007-09-26,40.96,41.81,40.47,41.46,40594,0
2007-09-27,41.48,41.64,41.02,41.46,37935,0
2007-09-28,41.46,41.49,40.43,40.49,55114,0
2007-10-01,40.59,41.89,40.59,41.62,43968,0
2007-10-02,41.76,42.9,41.66,42.9,32311,0
2007-10-03,42.64,43.45,41.95,42.32,33845,0
2007-10-04,42.45,43.08,42.31,42.73,25665,0
2007-10-05,42.93,43.53,41.89,43.32,71270,0
2007-10-08,43.04,43.04,41.87,42.24,21677,0
2007-10-09,42.28,43.03,42.24,43.03,76791,0
2007-10-10,43.13,43.31,42.15,42.56,54705,0
2007-10-11,42.59,43.17,41.94,42.27,32720,0
2007-10-12,42.18,42.25,41.74,42.05,33538,0
2007-10-15,42.16,42.64,40.13,40.96,79859,0
2007-10-16,40.77,41.5,40.59,40.63,52455,0
2007-10-17,41.07,41.47,39.66,40,33743,0
2007-10-18,39.88,40.06,38.48,39.27,45195,0
2007-10-19,39.15,39.15,37.94,38.01,62681,0
2007-10-22,37.75,41.11,37.65,40.94,71372,0
2007-10-23,41.17,41.66,39.35,39.47,82109,0
2007-10-24,39.26,39.58,38.2,38.87,60738,0
2007-10-25,38.68,39.7,38.47,39.12,42332,0
2007-10-26,39.51,40.01,38.86,40.01,30369,0
2007-10-29,40.07,40.17,38.84,39,27403,0
2007-10-30,39.41,39.65,38.55,38.87,41310,0
2007-10-31,39.36,39.36,38.44,39.2,38958,0
2007-11-01,38.52,38.63,37.02,37.06,90800,0
2007-11-02,37.32,38.3,36.92,37.6,48979,0
2007-11-05,37.5,37.51,36.92,37.18,53478,0
2007-11-06,37.18,38,36.48,37.93,55932,0
2007-11-07,36.51,38.25,36.51,36.87,61249,0
2007-11-08,37.17,37.85,36.69,37.61,53989,0
2007-11-09,37.3,37.88,36.72,37.86,60226,0
2007-11-12,38.42,39.04,37.68,37.97,83387,0
2007-11-13,38.14,38.71,37.67,38.1,65339,0
2007-11-14,38.14,38.25,37.16,37.85,58386,0
2007-11-15,37.46,38.14,37.34,37.99,41207,0
2007-11-16,38.31,38.31,37.01,37.45,64853,0
2007-11-19,37.65,37.65,36.05,36.13,66047,0
2007-11-20,36.29,37.42,36.04,36.85,77303,0
2007-11-21,36.71,36.94,36.1,36.23,34356,0
2007-11-23,36.38,37.28,36.32,37.01,16564,0
2007-11-26,37.01,37.31,35.28,35.36,45717,0
2007-11-27,35.01,37.15,35.01,36.48,84818,0
2007-11-28,36.81,37.9,36.81,37.9,67895,0
2007-11-29,38.07,38.07,36.67,37,36095,0
2007-11-30,37.55,38.57,37.16,37.8,61863,0
2007-12-03,37.11,38.66,37.11,37.9,63090,0
2007-12-04,37.74,38.24,36.89,36.97,45707,0
2007-12-05,37.75,38.18,37.21,38.04,33743,0
2007-12-06,38.09,40.04,38.06,40.04,87449,0
2007-12-07,40.08,40.83,39.48,39.93,50564,0
2007-12-10,39.83,41.02,39.82,40.16,30982,0
2007-12-11,40.22,41.31,38.55,38.55,82620,0
2007-12-12,39.61,40.62,39.38,39.83,54296,0
2007-12-13,39.27,40.15,38.51,40.1,33129,0
2007-12-14,39.61,40.15,39.41,39.54,38344,0
2007-12-17,39.07,39.17,38.41,38.41,37220,0
2007-12-18,38.35,40.54,38.2,40.52,61147,0
2007-12-19,40.24,41.05,39.74,40.77,49592,0
2007-12-20,41.08,41.08,39.32,40.81,91311,0
2007-12-21,41.56,41.78,40.95,41.78,112273,0
2007-12-24,41.82,42.44,41.82,42.44,20041,0
2007-12-26,42.2,43.52,42.06,43.01,41105,0
2007-12-27,42.89,42.98,40.17,40.17,45604,0
2007-12-28,40.45,41.29,40.05,40.07,45604,0
2007-12-31,39.95,40.18,38.89,39.95,81393,0
2008-01-02,39.9,40.1,38.5,38.84,42128,0
2008-01-03,38.84,39.51,37.74,37.74,45707,0
2008-01-04,37.36,37.51,36.45,36.48,56058,0
2008-01-07,36.66,37.72,36.26,37.43,54091,0
2008-01-08,37.67,38.27,35.74,35.74,53273,0
2008-01-09,36.09,37.4,35.61,37.4,58795,0
2008-01-10,37.02,38.05,36.38,37.11,61965,0
2008-01-11,36.9,36.9,35.85,35.9,53887,0
2008-01-14,35.9,36.71,35.9,36.45,46934,0
2008-01-15,36.02,36.81,35.88,36.56,76178,0
2008-01-16,36.56,37.75,36.5,36.97,48058,0
2008-01-17,37.06,37.09,35.45,35.71,62480,0
2008-01-18,35.75,36.57,34.91,35,66741,0
2008-01-22,34.73,36.96,33.74,36.04,86465,0
2008-01-23,35.21,37.92,35.17,37.85,76078,0
2008-01-24,38.09,39.36,37.06,37.19,87733,0
2008-01-25,37.61,37.86,35.7,35.89,75406,0
2008-01-28,35.88,37.85,35.88,36.97,66283,0
2008-01-29,37.13,37.27,36.14,36.77,39643,0
2008-01-30,36.53,37.15,35.81,35.9,160271,0
2008-01-31,35.59,37.38,35.25,36.72,111925,0
2008-02-01,37.41,38.22,36.59,36.65,110047,0
2008-02-04,36.62,37.42,36.23,36.7,70350,0
2008-02-05,36.31,37.23,35.4,35.4,57495,0
2008-02-06,35.6,36.69,34.94,35.07,41987,0
2008-02-07,34.94,36.06,34.7,35.39,45604,0
2008-02-08,35.24,36.34,34.78,35.11,156665,0
2008-02-11,35.21,36.48,34.72,35.84,125456,0
2008-02-12,36.1,36.91,35.58,36.02,77385,0
2008-02-13,36.33,36.7,36.04,36.36,68846,0
2008-02-14,36.69,36.69,34.82,35.4,55012,0
2008-02-15,35.21,35.87,35.01,35.57,64032,0
2008-02-19,36.12,36.79,35.61,35.82,59204,0
2008-02-20,35.65,37.21,35.65,36.7,75983,0
2008-02-21,36.92,37.4,34.59,34.74,87068,0
2008-02-22,34.79,35.19,34.03,34.93,93883,0
2008-02-25,35.01,36.88,34.98,36.87,65646,0
2008-02-26,36.18,38.03,34.73,36.71,87643,0
2008-02-27,36.28,36.87,35.66,36.22,81040,0
2008-02-28,36.18,36.35,35.21,35.44,67384,0
2008-02-29,35.21,35.68,34.34,34.62,92596,0
2008-03-03,34.5,36.03,34.41,35.94,123214,0
2008-03-04,35.49,36.16,34.81,35.74,135025,0
2008-03-05,36.54,36.54,35.07,35.48,53588,0
2008-03-06,35.22,35.47,33.82,33.82,59306,0
2008-03-07,33.74,34.85,33.49,34.08,74031,0
2008-03-10,34.08,34.21,32.97,32.97,74031,0
2008-03-11,33.97,35.39,33.73,35.39,71149,0
2008-03-12,35.48,35.75,34.39,34.83,89982,0
2008-03-13,34.6,36.06,34.07,35.94,160332,0
2008-03-14,36.11,36.11,33.98,34.48,92334,0
2008-03-17,33.74,35.15,33.51,34.35,134887,0
2008-03-18,35.21,37.05,35.06,36.76,170711,0
2008-03-19,36.95,37.12,36.1,36.1,139166,0
2008-03-20,37.12,38.4,36.31,36.48,226949,0
2008-03-24,36.69,37.43,36.27,36.77,108674,0
2008-03-25,36.81,37.09,35.91,36.38,138200,0
2008-03-26,36.16,36.78,35.97,36.17,87221,0
2008-03-27,36.28,36.94,36.03,36.37,87344,0
2008-03-28,36.35,37.21,36.19,36.36,53498,0
2008-03-31,36.26,37,35.91,36.5,153072,0
2008-04-01,36.77,37.93,36.69,37.93,71065,0
2008-04-02,37.95,39.28,37.65,39.27,218719,0
2008-04-03,38.92,39.82,38.82,39.36,215446,0
2008-04-04,39.65,39.75,38.75,39.04,74951,0
2008-04-07,39.18,39.34,38.3,38.33,61249,0
2008-04-08,38.27,38.41,37.67,38.05,114625,0
2008-04-09,38.11,38.22,37.14,37.16,118511,0
2008-04-10,37.43,38.07,37.12,37.92,93663,0
2008-04-11,37.96,39.51,37.95,38.68,134871,0
2008-04-14,38.87,40.33,38.84,39.69,128225,0
2008-04-15,39.9,40.1,39.23,39.71,90127,0
2008-04-16,40.05,41.36,40.03,41.25,106649,0
2008-04-17,41.29,41.54,40.85,41.19,101952,0
2008-04-18,41.66,43,41.58,42.38,106906,0
2008-04-21,42.01,42.69,41.54,42.31,53990,0
2008-04-22,41.96,41.96,39.36,41.27,175934,0
2008-04-23,41.01,42.05,41.01,41.95,67793,0
2008-04-24,42.17,42.79,41.26,42.69,59125,0
2008-04-25,42.79,43.06,41.65,42.2,65715,0
2008-04-28,42.15,43.38,41.55,42.9,75782,0
2008-04-29,42.79,43.02,41.66,41.92,36184,0
2008-04-30,42.05,42.71,41.09,41.33,47051,0
2008-05-01,41.29,42.32,40.85,41.79,112210,0
2008-05-02,42.22,42.39,41.18,41.48,57137,0
2008-05-05,41.48,41.62,40.71,41.03,36295,0
2008-05-06,41.03,41.81,40.72,41.45,30924,0
2008-05-07,41.29,41.56,40.17,40.3,58419,0
2008-05-08,41.59,43.27,41.07,41.35,167711,0
2008-05-09,42.79,42.79,40.45,41.09,64905,0
2008-05-12,41.44,41.91,41.13,41.61,61756,0
2008-05-13,41.84,41.84,40.07,40.59,71246,0
2008-05-14,40.57,40.88,39.69,40.59,57980,0
2008-05-15,40.41,40.7,39.97,40.53,36848,0
2008-05-16,40.62,40.82,39.91,40.26,62026,0
2008-05-19,40.24,40.66,39.64,39.74,62727,0
2008-05-20,39.38,39.74,39.12,39.6,39563,0
2008-05-21,39.94,39.94,38.78,39.32,59828,0
2008-05-22,39.32,39.68,38.45,38.78,59874,0
2008-05-23,38.69,38.72,37.26,37.97,57804,0
2008-05-27,38.09,39.01,37.59,38.06,54083,0
2008-05-28,37.75,38.26,37.44,38.26,50461,0
2008-05-29,38.22,39.42,37.99,38.62,40032,0
2008-05-30,38.81,39.16,38,39.03,104417,0
2008-06-02,38.84,38.84,37.42,38.13,70251,0
2008-06-03,38.22,38.67,37.99,38.41,103521,0
2008-06-04,38.29,39.3,38.02,38.93,65490,0
2008-06-05,38.89,39.73,38.81,39.44,78113,0
2008-06-06,38.83,39.02,38.14,38.14,66224,0
2008-06-09,38.52,38.72,37.16,37.39,112758,0
2008-06-10,37.03,39.18,37.03,38.98,124715,0
2008-06-11,38.81,38.82,38.04,38.14,82886,0
2008-06-12,38.43,38.96,37.89,38.22,49029,0
2008-06-13,38.53,38.76,38.02,38.74,27964,0
2008-06-16,38.59,39.03,38.35,38.97,23223,0
2008-06-17,38.98,38.98,38.11,38.14,29104,0
2008-06-18,37.88,37.94,37.31,37.74,41132,0
2008-06-19,37.74,38.42,37.07,38.42,37918,0
2008-06-20,38.16,39.08,37.95,38.39,133430,0
2008-06-23,38.58,38.73,38.05,38.23,99183,0
2008-06-24,37.79,38.4,37.38,37.77,56054,0
2008-06-25,37.79,38.62,37.54,37.84,74059,0
2008-06-26,37.36,37.36,36.14,36.49,57968,0
2008-06-27,36.38,36.38,35.37,35.55,128713,0
2008-06-30,34.14,36.14,34.14,35.27,76963,0
2008-07-01,35.13,35.69,34.38,35.21,93199,0
2008-07-02,35.21,35.34,34.3,34.61,118306,0
2008-07-03,34.68,35.06,34.3,34.71,44674,0
2008-07-07,34.77,34.77,32.7,33.04,84726,0
2008-07-08,33.23,33.46,32.78,33.46,115210,0
2008-07-09,33.46,33.48,31.83,31.96,127993,0
2008-07-10,32.27,32.27,30.96,31.67,123740,0
2008-07-11,31.13,32.25,30.85,31.72,91214,0
2008-07-14,31.71,31.71,30.39,30.72,82711,0
2008-07-15,30.33,30.85,30,30.25,80760,0
2008-07-16,30.31,30.9,30.2,30.9,79564,0
2008-07-17,31.31,31.44,30.14,31.25,108855,0
2008-07-18,31.1,31.62,30.21,30.46,90416,0
2008-07-21,30.46,30.71,29.61,29.75,104533,0
2008-07-22,29.63,31.29,29.59,31.22,103409,0
2008-07-23,31.39,31.88,30.99,31.66,109619,0
2008-07-24,31.85,32.12,30.84,30.91,89414,0
2008-07-25,31.2,31.51,30.8,31.08,68015,0
2008-07-28,30.91,31.23,29.3,29.45,99400,0
2008-07-29,29.53,30.38,29.53,30.31,62073,0
2008-07-30,31.18,31.18,29.59,30.09,70941,0
2008-07-31,29.8,29.88,29.44,29.68,57365,0
2008-08-01,30.71,30.74,29.06,30.32,101888,0
2008-08-04,30.07,30.24,29.45,29.58,134751,0
2008-08-05,29.98,30.33,29.8,30.17,71723,0
2008-08-06,30.2,31.19,29.8,30.93,74114,0
2008-08-07,30.69,31.6,30.51,31.21,76986,0
2008-08-08,31.29,32.49,31.29,32.28,63236,0
2008-08-11,32.21,34.1,32.21,33.62,66053,0
2008-08-12,33.32,33.58,32.76,33.25,45924,0
2008-08-13,33.14,33.7,32.39,33,66812,0
2008-08-14,32.62,33.74,32.62,33.67,59268,0
2008-08-15,33.52,34.01,32.39,32.86,99296,0
2008-08-18,32.75,34.23,32.62,32.98,58174,0
2008-08-19,32.76,32.96,32.18,32.3,51143,0
2008-08-20,32.47,33.07,32.17,32.92,58564,0
2008-08-21,32.59,33.4,32.42,32.76,51545,0
2008-08-22,33.09,33.64,32.93,33.51,57802,0
2008-08-25,33.46,33.5,32.54,32.61,52473,0
2008-08-26,32.61,32.91,32.33,32.72,73492,0
2008-08-27,32.66,33.24,32.54,32.98,30393,0
2008-08-28,33.16,33.88,32.9,33.75,36000,0
2008-08-29,33.61,33.83,32.96,33.46,48434,0
2008-09-02,33.64,33.9,32.86,33.2,53165,0
2008-09-03,33.48,33.65,32.91,33.28,65259,0
2008-09-04,33.1,33.27,32.36,33.01,76081,0
2008-09-05,32.99,33.39,32.48,33.28,52473,0
2008-09-08,33.98,34.53,33.36,34.23,63881,0
2008-09-09,34.33,35.07,33.42,33.59,86259,0
2008-09-10,33.85,34.52,33.66,33.91,84952,0
2008-09-11,33.84,33.92,33.13,33.86,51074,0
2008-09-12,33.72,34.25,33.38,33.72,50740,0
2008-09-15,32.45,33.68,32.28,32.32,80045,0
2008-09-16,31.22,34.14,31.22,34.03,99767,0
2008-09-17,33.64,34.2,33.29,33.3,104115,0
2008-09-18,33.99,37.16,33.8,37.16,164780,0
2008-09-19,37.06,37.74,32.84,36.41,204678,0
2008-09-22,35.66,36.76,35.64,36.05,50828,0
2008-09-23,36.67,37.08,36.02,36.32,77169,0
2008-09-24,37.41,37.65,34.91,35.45,85720,0
2008-09-25,35.3,36.43,34.97,36.12,45860,0
2008-09-26,35.32,36.36,35.23,36.17,44645,0
2008-09-29,35.66,36.18,34.01,34.04,38457,0
2008-09-30,31.3,36.47,31.3,36.33,66449,0
2008-10-01,35.65,36.18,34.49,35.77,39046,0
2008-10-02,35.5,35.8,33.65,33.84,45073,0
2008-10-03,34.24,34.42,32.94,33.1,37731,0
2008-10-06,32.24,32.52,29.35,31.26,91481,0
2008-10-07,31.16,31.16,29.15,29.5,110529,0
2008-10-08,28.35,30.87,27.7,29.31,72653,0
2008-10-09,29.52,29.93,26.5,26.5,83059,0
2008-10-10,25.21,28.56,25.04,28.55,108774,0
2008-10-13,29.07,30.76,28.59,30.76,81254,0
2008-10-14,30.76,31.62,29.06,30.34,60592,0
2008-10-15,30.02,30.66,27.72,27.72,52566,0
2008-10-16,27.96,30.47,26.64,30.47,66723,0
2008-10-17,29.64,32.04,29.01,29.38,74293,0
2008-10-20,30.04,31.65,28.22,31.37,46310,0
2008-10-21,30.85,31.63,29.97,29.97,41776,0
2008-10-22,29.32,30.07,27.11,27.68,52902,0
2008-10-23,27.79,28.3,25.15,28.08,100151,0
2008-10-24,25.67,27.84,25.67,25.92,130104,0
2008-10-27,24.86,26.31,24.61,24.75,77959,0
2008-10-28,25.43,25.9,24.1,25.87,84454,0
2008-10-29,25.92,26.96,25.16,25.96,94362,0
2008-10-30,26.68,26.86,25.55,26.5,74922,0
2008-10-31,26.5,28.64,26.03,28.42,51547,0
2008-11-03,28.27,29.08,27.73,28.12,53036,0
2008-11-04,29.03,29.03,27.97,28.59,46696,0
2008-11-05,28.21,28.21,26.15,26.27,76739,0
2008-11-06,26.12,26.42,25.67,25.92,44370,0
2008-11-07,26.16,26.27,25.54,26.11,49675,0
2008-11-10,26.78,26.81,24.55,24.64,64600,0
2008-11-11,24.57,24.59,23.58,23.59,101129,0
2008-11-12,23.28,23.47,22.49,22.6,268226,0
2008-11-13,22.86,25.66,21.91,25.66,123961,0
2008-11-14,25.33,25.68,24.4,24.45,58490,0
2008-11-17,24.11,24.89,23.15,24.39,81354,0
2008-11-18,24.42,25.25,23.14,23.62,58861,0
2008-11-19,23.47,23.76,21.6,21.66,91675,0
2008-11-20,21.52,21.83,20.37,20.37,118836,0
2008-11-21,20.82,23.2,19.95,22.88,104270,0
2008-11-24,23.22,25.36,22.6,24.67,74657,0
2008-11-25,24.67,24.79,23.09,24.19,80810,0
2008-11-26,23.62,25.86,23.16,25.51,82503,0
2008-11-28,25.17,25.54,24.33,25.53,26556,0
2008-12-01,25.28,25.35,21.35,21.37,108681,0
2008-12-02,21.37,23.69,21.33,23.67,73669,0
2008-12-03,23.07,25.19,22.36,25.1,72399,0
2008-12-04,24.89,25.82,23.4,24.19,60919,0
2008-12-05,23.88,25.85,23.08,25.77,61483,0
2008-12-08,26.29,27.35,25.79,27.16,79935,0
2008-12-09,26.74,27.88,25.58,26.76,94808,0
2008-12-10,26.97,28.03,26.75,27.33,133211,0
2008-12-11,26.69,27.21,25.13,25.27,179658,0
2008-12-12,24.03,27.09,24.03,26.23,173676,0
2008-12-15,26.02,26.35,25.21,25.83,203566,0
2008-12-16,26.3,28.29,26.27,27.65,161919,0
2008-12-17,27.36,28.1,26.93,27.82,123654,0
2008-12-18,27.9,28.59,27.16,27.38,104633,0
2008-12-19,28.34,29.08,27.23,27.58,184036,0
2008-12-22,27.64,27.79,25.76,26.41,178999,0
2008-12-23,26.41,26.88,25.41,25.63,154248,0
2008-12-24,25.65,25.65,24.93,25.09,23455,0
2008-12-26,25.13,25.21,24.41,24.69,86316,0
2008-12-29,24.63,24.63,22.9,23.05,100656,0
2008-12-30,23.23,23.58,22.71,23.54,99631,0
2008-12-31,23.51,24.48,23.47,24.19,80655,0
2009-01-02,24.34,24.66,23.8,24.08,61436,0
2009-01-05,24.03,24.28,23.27,24.03,54475,0
2009-01-06,24.11,25.12,23.75,24.76,55790,0
2009-01-07,24.33,24.42,23.75,23.99,70703,0
2009-01-08,23.81,24.38,23.67,24.24,42150,0
2009-01-09,24.18,24.18,23.32,23.57,64601,0
2009-01-12,23.45,23.48,22.29,22.6,56633,0
2009-01-13,22.52,22.81,22.14,22.7,33740,0
2009-01-14,22.22,22.22,21.35,21.67,54552,0
2009-01-15,21.66,22.55,20.94,22.46,86589,0
2009-01-16,22.7,22.72,21.47,22.45,42684,0
2009-01-20,22.01,22.01,20.83,20.84,53915,0
2009-01-21,21.12,22.2,20.73,22.04,54962,0
2009-01-22,21.83,22.71,21.27,22.26,35450,0
2009-01-23,21.63,22.29,20.9,22.11,54095,0
2009-01-26,22.08,23.12,22.08,22.73,37680,0
2009-01-27,22.86,22.91,22.19,22.42,36891,0
2009-01-28,22.94,23.52,22.93,23.42,25989,0
2009-01-29,23.21,23.27,21.97,22.03,20395,0
2009-01-30,22.13,22.31,21.34,21.37,20809,0
2009-02-02,21.12,21.76,20.89,21.67,50004,0
2009-02-03,21.66,22.5,21.48,22.17,64191,0
2009-02-04,22.24,23.32,22.14,22.16,36381,0
2009-02-05,22.03,22.95,22.03,22.46,24035,0
2009-02-06,22.37,23.51,22.3,23.51,36953,0
2009-02-09,23.26,23.44,22.4,22.89,27140,0
2009-02-10,22.65,22.95,21.6,21.69,38225,0
2009-02-11,21.76,22.16,21.43,21.66,20075,0
2009-02-12,21.3,21.81,20.71,21.74,32679,0
2009-02-13,21.93,22.3,21.53,22.07,40106,0
2009-02-17,21.63,21.63,20.97,21.09,32324,0
2009-02-18,21.23,21.6,20.71,20.76,31292,0
2009-02-19,20.73,21.11,20.54,20.54,29999,0
2009-02-20,20.44,20.83,20.24,20.39,36784,0
2009-02-23,20.54,20.66,19.97,19.97,31344,0
2009-02-24,21.53,21.53,19.97,21.25,46692,0
2009-02-25,20.54,20.64,19.85,19.85,40258,0
2009-02-26,20.01,20.73,19.85,19.95,32184,0
2009-02-27,19.1,21.13,19.09,20.49,30191,0
2009-03-02,20,20.18,19.29,19.35,66502,0
2009-03-03,20.2,20.39,18.87,18.87,48357,0
2009-03-04,19.19,19.62,18.94,19.03,38996,0
2009-03-05,18.87,19.08,18.58,18.58,64807,0
2009-03-06,18.79,18.98,18.29,18.87,79861,0
2009-03-09,18.43,19.23,18.09,18.17,78986,0
2009-03-10,18.58,19.81,18.58,19.81,54815,0
2009-03-11,19.71,19.95,17.99,18.14,57078,0
2009-03-12,17.99,20.92,17.99,20.92,71806,0
2009-03-13,21.06,21.23,20.5,21.11,31882,0
2009-03-16,21.16,21.33,19.54,19.7,39416,0
2009-03-17,19.62,20.74,19.26,20.74,44324,0
2009-03-18,20.73,21.88,20.73,21.44,57952,0
2009-03-19,21.72,21.96,20.82,20.85,25854,0
2009-03-20,21.03,21.44,19.92,19.93,51067,0
2009-03-23,20.44,21.41,20.18,21.41,46775,0
2009-03-24,20.93,21.46,19.98,19.99,29475,0
2009-03-25,20.25,21.88,20.01,21.34,34593,0
2009-03-26,21.63,21.96,21.06,21.53,52656,0
2009-03-27,21.1,22.05,20.63,20.64,92259,0
2009-03-30,20.12,20.85,19.86,20.5,46092,0
2009-03-31,21.07,21.07,20.21,20.21,65279,0
2009-04-01,19.84,21.02,19.84,20.86,32585,0
2009-04-02,21.47,21.93,21.17,21.35,61509,0
2009-04-03,21.35,21.96,21.09,21.95,29766,0
2009-04-06,21.71,22.02,21.17,21.58,37847,0
2009-04-07,21.15,21.54,20.92,20.93,27439,0
2009-04-08,21.06,21.89,21.06,21.81,73273,0
2009-04-09,22.11,22.88,22.11,22.71,57681,0
2009-04-13,22.25,23.12,22.02,23.04,37314,0
2009-04-14,22.56,23.07,22.2,22.55,34837,0
2009-04-15,22.42,22.9,22.09,22.74,28850,0
2009-04-16,22.88,23.36,22.47,23.01,53756,0
2009-04-17,23.09,23.3,22.57,22.65,39465,0
2009-04-20,21.99,22.57,21.53,21.9,35680,0
2009-04-21,21.72,22.87,21.72,22.46,33685,0
2009-04-22,22.09,23.22,22.05,22.3,33888,0
2009-04-23,22.25,22.85,21.71,22.68,33337,0
2009-04-24,22.95,23.38,22.49,23.12,73601,0
2009-04-27,22.63,22.86,21.95,22.65,63630,0
2009-04-28,22.49,23.61,22.49,22.95,32004,0
2009-04-29,23.07,23.63,22.88,23.47,33869,0
2009-04-30,23.65,24.08,22.69,22.69,60440,0
2009-05-01,22.9,23.13,22,22.15,65580,0
2009-05-04,22.08,23.22,22.08,23.2,61130,0
2009-05-05,23.14,23.96,23,23.6,57451,0
2009-05-06,23.28,24.05,22.99,23.48,39129,0
2009-05-07,23.91,24.34,23.37,23.46,59902,0
2009-05-08,23.84,25.37,23.55,25.37,36906,0
2009-05-11,24.81,25.19,24.32,24.42,63660,0
2009-05-12,24.64,24.83,24.02,24.27,37146,0
2009-05-13,23.91,24.26,23.71,23.71,32467,0
2009-05-14,24,24.75,23.76,24.39,36627,0
2009-05-15,24.2,24.6,23.82,24.26,38897,0
2009-05-18,24.56,25.39,24.27,25.09,39193,0
2009-05-19,24.89,26.08,24.38,25.24,37469,0
2009-05-20,25.4,25.96,24.75,24.82,37397,0
2009-05-21,24.46,24.88,23.99,24.82,33852,0
2009-05-22,25.08,25.26,24.06,24.12,29835,0
2009-05-26,23.97,26.41,23.97,25.73,57949,0
2009-05-27,25.52,25.63,24.76,24.9,17874,0
2009-05-28,25.06,25.06,23.75,24.56,36598,0
2009-05-29,24.77,25.12,24.13,25.12,40839,0
2009-06-01,25.33,26.27,25.33,25.91,65077,0
2009-06-02,25.63,27.21,25.63,27.12,39381,0
2009-06-03,26.78,27.17,26.33,26.54,38371,0
2009-06-04,26.81,28.07,26.42,27.95,32483,0
2009-06-05,28.26,28.26,26.8,27.37,19777,0
2009-06-08,27.49,28.18,27.14,27.14,29709,0
2009-06-09,27.39,27.82,26.44,27.42,39675,0
2009-06-10,27.67,27.82,26.21,27.76,47144,0
2009-06-11,27.82,28.24,27.67,27.88,29343,0
2009-06-12,27.71,28.28,27.66,28.12,51651,0
2009-06-15,28.01,28.01,26.59,27.03,38081,0
2009-06-16,27.13,27.13,25.91,26.4,30568,0
2009-06-17,26.49,26.94,25.76,26.37,36167,0
2009-06-18,26.24,26.42,25.63,26.1,12613,0
2009-06-19,26.45,26.74,25.87,26.2,67656,0
2009-06-22,25.96,25.96,24.77,24.79,73459,0
2009-06-23,24.92,26.09,24.68,25.58,75398,0
2009-06-24,25.93,26.75,25.54,25.96,60901,0
2009-06-25,25.8,26.55,25.48,26.53,62447,0
2009-06-26,26.28,26.66,25.41,26.03,110869,0
2009-06-29,25.95,26.34,25.56,25.92,54604,0
2009-06-30,25.88,26.16,25.5,25.91,47884,0
2009-07-01,26.16,26.65,26.06,26.16,27947,0
2009-07-02,25.67,25.76,24.86,25.31,62460,0
2009-07-06,25.16,25.37,24.84,24.88,46468,0
2009-07-07,24.84,25.17,24.64,24.67,29998,0
2009-07-08,24.64,24.95,24.45,24.8,50407,0
2009-07-09,24.8,25.44,24.45,24.46,31697,0
2009-07-10,24.4,25.27,24.37,25.07,22529,0
2009-07-13,25.1,25.75,24.87,25.75,54765,0
2009-07-14,25.65,26.05,25.52,25.97,25248,0
2009-07-15,26.32,26.98,26.16,26.83,52463,0
2009-07-16,26.75,27.3,26.39,27.2,51196,0
2009-07-17,27.32,27.32,26.51,26.69,41959,0
2009-07-20,26.77,26.98,26.02,26.87,62537,0
2009-07-21,26.98,26.98,25.09,25.8,90308,0
2009-07-22,25.76,26.96,25.49,26.51,30271,0
2009-07-23,26.51,27.56,26.42,27.06,57270,0
2009-07-24,26.74,27.17,26.66,27.13,32661,0
2009-07-27,27.03,27.32,26.66,27.23,18872,0
2009-07-28,26.86,27.15,25.47,26.41,112631,0
2009-07-29,26.25,26.52,25.93,26.37,32544,0
2009-07-30,26.41,26.47,26.02,26.22,28690,0
2009-07-31,25.97,26.27,25.7,25.86,31132,0
2009-08-03,26.03,26.53,25.45,25.59,51526,0
2009-08-04,25.43,26.26,25.43,25.68,21388,0
2009-08-05,25.63,25.74,25.26,25.5,25417,0
2009-08-06,25.54,25.55,25.08,25.09,23821,0
2009-08-07,25.58,26.27,25.14,25.73,34317,0
2009-08-10,25.42,25.6,25.09,25.46,15208,0
2009-08-11,25.24,25.92,25.24,25.41,16200,0
2009-08-12,25.37,26.24,25.08,25.16,32060,0
2009-08-13,25.24,25.92,25.08,25.54,23576,0
2009-08-14,25.62,25.92,24.99,25.17,37567,0
2009-08-17,24.08,25.71,24.08,25.48,31914,0
2009-08-18,25.58,25.96,25.33,25.57,23291,0
2009-08-19,25.33,25.64,25.18,25.52,43594,0
2009-08-20,25.53,25.72,25.5,25.72,18989,0
2009-08-21,26.06,27.24,26.06,26.42,64500,0
2009-08-24,26.41,26.51,25.74,26.25,42602,0
2009-08-25,26.32,26.44,25.78,26.13,55267,0
2009-08-26,26.03,26.41,26.03,26.33,12517,0
2009-08-27,26.22,26.61,25.27,26.35,20105,0
2009-08-28,26.33,26.48,25.13,25.54,51899,0
2009-08-31,25.16,25.33,24.89,25.01,63415,0
2009-09-01,24.97,25.43,24.25,24.27,58261,0
2009-09-02,24.25,24.57,24.23,24.24,38577,0
2009-09-03,24.25,24.32,24.01,24.28,24044,0
2009-09-04,24.29,24.93,24.21,24.84,23058,0
2009-09-08,25.05,25.05,24.34,24.62,24126,0
2009-09-09,24.54,25.12,24.46,25,41509,0
2009-09-10,24.94,25.63,24.74,25.46,38123,0
2009-09-11,25.42,25.44,24.8,24.8,20862,0
2009-09-14,24.55,24.93,24.47,24.81,15595,0
2009-09-15,24.68,25.94,24.61,25.58,33401,0
2009-09-16,25.54,26.04,25.52,25.95,30728,0
2009-09-17,25.95,26.01,25.52,25.96,28886,0
2009-09-18,25.04,26.11,25.04,25.59,49894,0
2009-09-21,25.25,25.66,25.11,25.63,19227,0
2009-09-22,25.63,25.67,25.43,25.47,45867,0
2009-09-23,25.44,25.9,25.43,25.52,40660,0
2009-09-24,25.56,25.56,25.23,25.33,31176,0
2009-09-25,25.3,25.53,25,25.15,35020,0
2009-09-28,25.22,26.01,25,25.9,40350,0
2009-09-29,25.86,26.1,25.44,25.45,14315,0
2009-09-30,25.59,25.59,24.71,25.11,32740,0
2009-10-01,25.05,25.11,24.21,24.21,51331,0
2009-10-02,24.21,24.75,24.21,24.33,42811,0
2009-10-05,24.38,24.89,24.22,24.72,45147,0
2009-10-06,24.89,25.23,24.53,25.06,30949,0
2009-10-07,25.07,25.2,24.93,24.98,23270,0
2009-10-08,25.38,25.76,25.03,25.48,37558,0
2009-10-09,25.45,25.7,24.64,25.7,12677,0
2009-10-12,25.68,25.69,25.1,25.48,27026,0
2009-10-13,25.41,25.48,25.14,25.48,11703,0
2009-10-14,25.6,26.49,25.6,26.11,36034,0
2009-10-15,25.87,26.41,25.87,26.41,24502,0
2009-10-16,26.16,26.65,25.73,26.33,28175,0
2009-10-19,26.41,26.94,26.2,26.81,19963,0
2009-10-20,26.86,26.87,26,26.09,13246,0
2009-10-21,25.99,28.01,25.9,25.92,52292,0
2009-10-22,25.95,26.73,25.65,26.68,26208,0
2009-10-23,26.72,26.87,26.51,26.55,25103,0
2009-10-26,26.73,27.38,26.51,26.84,18133,0
2009-10-27,26.8,27.48,26.8,27.25,43146,0
2009-10-28,27.27,27.44,26.1,26.5,35158,0
2009-10-29,26.58,26.66,25.59,26.01,41522,0
2009-10-30,25.93,26.22,24.97,25.49,43569,0
2009-11-02,25.58,25.76,24.57,25.22,38660,0
2009-11-03,24.94,25.32,24.45,25.17,24263,0
2009-11-04,25.24,25.48,24.55,24.63,21435,0
2009-11-05,24.97,25.62,24.85,25.55,26302,0
2009-11-06,25.39,25.96,24.82,25.65,19205,0
2009-11-09,25.82,26.13,25.42,26.12,26030,0
2009-11-10,25.89,26.09,25.44,25.59,20911,0
2009-11-11,25.91,26.42,25.52,26.4,24528,0
2009-11-12,26.26,26.4,25.35,25.42,25009,0
2009-11-13,25.39,25.97,25.33,25.82,19420,0
2009-11-16,25.99,26.64,25.82,25.92,34619,0
2009-11-17,26.19,26.22,24.67,25.43,73027,0
2009-11-18,25.38,25.52,25.22,25.4,42050,0
2009-11-19,25.23,25.35,24.52,24.95,46522,0
2009-11-20,24.83,25.06,24.69,24.96,20245,0
2009-11-23,25.38,25.5,24.69,25.45,32774,0
2009-11-24,25.54,25.63,25.04,25.36,19488,0
2009-11-25,25.41,25.72,24.82,25,27518,0
2009-11-27,24.49,25.64,24.49,25.14,24167,0
2009-11-30,25.22,26.02,25.22,26.02,64781,0
2009-12-01,26.28,26.41,25.75,25.92,39446,0
2009-12-02,26,26.21,25.63,25.79,25198,0
2009-12-03,25.81,26.33,25.47,25.77,29318,0
2009-12-04,26.26,26.7,26.22,26.68,35642,0
2009-12-07,26.6,28.34,26.37,28.18,74390,0
2009-12-08,28.17,28.85,27.97,28.45,79964,0
2009-12-09,28.54,28.63,28.17,28.38,32643,0
2009-12-10,28.42,28.56,28.12,28.29,52843,0
2009-12-11,28.37,28.84,28.21,28.33,29638,0
2009-12-14,28.44,28.59,28.14,28.58,33885,0
2009-12-15,28.58,28.8,28.13,28.15,40465,0
2009-12-16,28.35,28.48,27.4,27.67,36813,0
2009-12-17,27.46,27.62,26.79,27.13,19495,0
2009-12-18,27.4,27.77,27.24,27.54,61274,0
2009-12-21,27.69,28.77,27.69,28.22,38039,0
2009-12-22,28.19,28.64,28.02,28.35,13458,0
2009-12-23,28.51,28.95,28.31,28.8,17994,0
2009-12-24,28.86,29.5,28.78,29.5,5636,0
2009-12-28,29.76,30.1,29.03,29.53,49778,0
2009-12-29,29.7,29.89,29.15,29.19,15324,0
2009-12-30,29.14,29.26,28.46,28.81,17831,0
2009-12-31,28.71,29.07,28.33,28.58,26867,0
2010-01-04,29.02,30.08,28.66,29.56,49474,0
2010-01-05,29.54,29.54,28.62,28.92,30894,0
2010-01-06,28.97,29.24,28.46,28.63,47600,0
2010-01-07,28.81,29.33,28.51,29.24,22093,0
2010-01-08,29.15,29.15,28.44,28.83,25713,0
2010-01-11,29.08,29.08,28.28,28.45,24438,0
2010-01-12,28.31,28.63,28.18,28.38,18415,0
2010-01-13,28.42,29.65,28.42,29.33,29978,0
2010-01-14,29.31,29.77,29.21,29.58,37267,0
2010-01-15,29.68,29.89,29.44,29.87,138309,0
2010-01-19,29.87,30.05,29.67,30.01,23658,0
2010-01-20,29.66,29.89,29.27,29.49,19213,0
2010-01-21,29.45,29.72,28.94,29.19,43145,0
2010-01-22,29.11,30.01,29.04,29.39,41661,0
2010-01-25,29.57,29.67,29.07,29.59,35099,0
2010-01-26,29.4,30.13,29.08,29.34,37937,0
2010-01-27,29.09,29.56,29.01,29.52,22636,0
2010-01-28,29.64,30.41,29.15,30.32,102415,0
2010-01-29,30.34,30.41,29.87,29.94,38104,0
2010-02-01,29.98,30.02,29.62,29.82,32177,0
2010-02-02,29.75,30.41,29.43,30.06,47477,0
2010-02-03,29.91,30.13,29.38,29.55,20285,0
2010-02-04,29.49,29.68,28.75,28.86,37342,0
2010-02-05,28.84,29.38,28.56,29.22,22253,0
2010-02-08,29.11,29.2,28.68,28.76,23463,0
2010-02-09,29.04,29.18,28.63,28.93,15337,0
2010-02-10,28.8,29.09,28.45,29.02,11684,0
2010-02-11,28.83,29.57,28.83,29.52,25429,0
2010-02-12,29.3,29.83,29.3,29.7,20655,0
2010-02-16,29.56,29.82,29.1,29.67,33062,0
2010-02-17,29.83,29.83,29.41,29.71,23550,0
2010-02-18,29.6,30.07,29.49,30.03,20952,0
2010-02-19,30.02,30.42,29.58,30.32,23216,0
2010-02-22,30.41,30.56,30.14,30.52,18990,0
2010-02-23,30.41,30.79,29.85,30.66,43208,0
2010-02-24,30.7,31.55,30.7,31.31,40163,0
2010-02-25,31.01,31.01,30.02,30.56,46156,0
2010-02-26,30.49,32.05,30.49,31.69,45281,0
2010-03-01,31.92,32.18,31.43,31.48,29070,0
2010-03-02,31.67,31.93,31.38,31.55,18978,0
2010-03-03,31.73,32.26,31.35,31.67,36622,0
2010-03-04,31.58,31.94,31.47,31.72,16491,0
2010-03-05,31.83,32.32,31.8,32.32,33843,0
2010-03-08,32.21,32.42,31.89,32.24,26371,0
2010-03-09,32.24,32.57,32.24,32.41,29065,0
2010-03-10,32.31,32.43,31.93,32.05,40021,0
2010-03-11,31.84,31.84,31.1,31.43,34427,0
2010-03-12,31.14,31.71,31.03,31.56,28720,0
2010-03-15,31.5,31.54,30.29,30.86,33742,0
2010-03-16,30.88,30.92,30.29,30.92,20426,0
2010-03-17,31.01,31.51,30.9,31.31,29215,0
2010-03-18,31.15,31.31,30.74,31.19,12655,0
2010-03-19,31.37,31.37,30.53,30.6,42741,0
2010-03-22,30.28,30.87,29.92,30.87,26339,0
2010-03-23,30.75,30.92,30.5,30.91,26272,0
2010-03-24,30.68,31.14,30.68,30.84,13179,0
2010-03-25,31.13,31.13,29.66,30.1,106098,0
2010-03-26,30.31,30.31,29.43,29.98,17451,0
2010-03-29,30,30.25,29.82,30.18,13383,0
2010-03-30,30.18,30.29,29.85,30.2,27736,0
2010-03-31,29.94,30.37,29.57,29.85,32809,0
2010-04-01,29.87,30.03,29.53,29.61,74680,0
2010-04-05,29.8,29.8,29.49,29.63,46181,0
2010-04-06,29.42,29.54,29.26,29.34,24036,0
2010-04-07,29.22,29.22,28.56,29.07,30288,0
2010-04-08,29.06,29.33,28.59,28.59,34961,0
2010-04-09,28.66,28.79,28.46,28.61,20836,0
2010-04-12,28.7,28.7,27.97,28.12,39072,0
2010-04-13,28.12,29.83,27.99,29.24,33556,0
2010-04-14,29.46,29.6,29.23,29.34,40467,0
2010-04-15,29.27,29.43,29.19,29.34,28408,0
2010-04-16,29.4,29.76,29.19,29.48,64170,0
2010-04-19,29.43,29.52,29.22,29.41,38069,0
2010-04-20,29.34,29.39,29.08,29.19,106336,0
2010-04-21,29.31,29.31,29.03,29.19,93308,0
2010-04-22,28.81,29.49,28.81,29.3,87425,0
2010-04-23,29.24,29.48,28.85,29.36,38900,0
2010-04-26,29.24,29.29,28.93,29.03,31981,0
2010-04-27,28.83,28.89,28.29,28.37,27697,0
2010-04-28,28.46,29.04,28.46,28.79,13272,0
2010-04-29,29.04,29.34,28.79,29.24,36939,0
2010-04-30,29.09,29.1,27.92,28.13,42327,0
2010-05-03,28.11,28.74,27.96,28.41,53791,0
2010-05-04,28.13,28.24,27.46,28.1,54604,0
2010-05-05,27.82,28.52,27.81,28.11,22261,0
2010-05-06,27.87,28.18,26.66,27.51,45330,0
2010-05-07,27.16,27.38,25.43,26.4,53286,0
2010-05-10,27.7,28.09,26.97,28.03,54343,0
2010-05-11,27.54,27.97,27.22,27.81,35958,0
2010-05-12,27.89,28.12,27.53,27.94,219799,0
2010-05-13,27.78,27.96,27.33,27.87,92332,0
2010-05-14,27.74,27.95,27.57,27.89,57239,0
2010-05-17,28.16,28.41,27.76,28.21,72753,0
2010-05-18,28.38,28.7,27.93,27.96,491663,0
2010-05-19,27.65,27.65,26.59,26.6,99533,0
2010-05-20,26.12,26.28,25.26,25.26,85921,0
2010-05-21,24.93,25.98,24.82,25.54,112607,0
2010-05-24,25.44,25.56,24.68,24.79,55428,0
2010-05-25,24.42,24.7,24.2,24.54,119409,0
2010-05-26,24.64,24.99,24.21,24.26,167331,0
2010-05-27,24.64,24.87,24.29,24.55,63786,0
2010-05-28,24.5,24.6,23.9,24.5,147865,0
2010-06-01,24.14,24.15,23.7,23.71,146958,0
2010-06-02,23.72,24.23,23.72,24.23,120245,0
2010-06-03,24.2,24.38,24.01,24.1,100764,0
2010-06-04,23.75,24.09,23.75,23.89,142892,0
2010-06-07,23.95,23.96,23.55,23.63,118241,0
2010-06-08,23.65,23.7,23.26,23.36,120026,0
2010-06-09,23.41,23.45,23.16,23.3,152798,0
2010-06-10,23.49,23.51,23.25,23.51,131089,0
2010-06-11,23.29,23.74,23.29,23.73,142130,0
2010-06-14,23.85,24.55,23.56,24.45,153336,0
2010-06-15,24.64,24.75,24.24,24.68,102607,0
2010-06-16,24.24,24.75,23.77,24.65,100159,0
2010-06-17,25.05,25.27,24.64,25.18,74539,0
2010-06-18,25.2,25.26,24.35,24.58,91056,0
2010-06-21,24.91,24.95,24.23,24.33,47381,0
2010-06-22,24.36,24.41,23.72,23.73,78487,0
2010-06-23,23.63,24.62,23.63,24.45,181970,0
2010-06-24,24.33,24.68,24.01,24.02,120336,0
2010-06-25,24.13,24.9,23.98,24.7,325519,0
2010-06-28,24.6,24.61,23.89,23.89,150410,0
2010-06-29,23.6,23.6,23,23.14,205959,0
2010-06-30,23.2,23.51,23,23.08,76420,0
2010-07-01,23.02,23.4,22.9,23.34,104765,0
2010-07-02,23.5,23.5,23.07,23.26,56763,0
2010-07-06,23.58,23.58,22.9,22.94,66716,0
2010-07-07,23.07,23.26,22.9,23.11,43783,0
2010-07-08,23.18,23.22,22.85,23.2,55889,0
2010-07-09,23.24,23.24,22.85,23.09,37307,0
2010-07-12,22.96,23.12,22.8,22.92,32591,0
2010-07-13,23.09,23.37,22.88,23.36,78085,0
2010-07-14,23.21,23.35,23,23.19,47208,0
2010-07-15,23.29,23.3,22.92,23.2,53663,0
2010-07-16,23,23.11,22.75,22.75,76626,0
2010-07-19,22.75,22.86,22.65,22.75,35243,0
2010-07-20,22.65,23.05,22.62,23.05,44823,0
2010-07-21,23.05,23.25,22.84,22.89,53494,0
2010-07-22,23.09,23.63,23.09,23.38,63830,0
2010-07-23,23.3,23.72,22.95,23.7,68604,0
2010-07-26,23.82,24.1,23.74,24.06,74457,0
2010-07-27,24.22,24.4,23.72,23.79,49188,0
2010-07-28,23.8,23.92,23.57,23.65,46934,0
2010-07-29,23.85,24,23.55,23.73,71595,0
2010-07-30,23.41,23.71,23.01,23.04,77618,0
2010-08-02,23.34,23.68,23.1,23.2,64552,0
2010-08-03,23.2,23.48,23.07,23.18,52820,0
2010-08-04,23.23,23.46,23.11,23.35,42516,0
2010-08-05,23.15,23.57,22.9,22.9,42883,0
2010-08-06,22.72,23.33,22.69,23.3,63870,0
2010-08-09,23.49,23.49,22.75,22.81,81890,0
2010-08-10,22.75,22.99,22.51,22.55,75238,0
2010-08-11,22.26,22.67,22.2,22.32,85615,0
2010-08-12,22.1,22.48,22.1,22.16,64899,0
2010-08-13,22.15,22.31,21.8,21.83,68050,0
2010-08-16,21.8,22.1,21.77,21.83,54993,0
2010-08-17,22.02,22.31,21.89,22.07,70231,0
2010-08-18,22.06,22.36,21.81,22.01,86724,0
2010-08-19,21.96,22.18,21.75,22.14,118561,0
2010-08-20,22.01,22.18,21.75,22.15,81362,0
2010-08-23,22.21,22.26,21.55,21.56,75376,0
2010-08-24,21.36,21.91,21.36,21.52,95380,0
2010-08-25,21.48,21.78,21.45,21.65,143693,0
2010-08-26,21.66,21.78,21.51,21.71,50698,0
2010-08-27,21.86,22.35,21.53,22.33,60632,0
2010-08-30,22.17,22.28,21.54,21.56,55897,0
2010-08-31,21.56,21.89,21.15,21.24,153229,0
2010-09-01,21.54,21.89,21.3,21.87,59685,0
2010-09-02,21.84,21.93,21.52,21.85,47665,0
2010-09-03,22.01,22.45,21.86,22.4,66585,0
2010-09-07,22.37,22.4,21.9,21.94,46197,0
2010-09-08,21.98,22.4,21.98,22.31,61903,0
2010-09-09,22.62,22.82,21.95,22.11,94078,0
2010-09-10,22.11,22.18,21.66,21.95,102750,0
2010-09-13,22.07,22.2,21.96,22,64353,0
2010-09-14,21.91,22.1,21.85,21.85,86741,0
2010-09-15,21.85,22,21.8,21.86,48172,0
2010-09-16,21.86,21.89,21.62,21.64,69594,0
2010-09-17,21.76,22.35,21.57,21.61,104741,0
2010-09-20,21.59,22.08,21.55,21.9,96859,0
2010-09-21,21.9,22.79,21.73,22.38,94813,0
2010-09-22,22.23,22.45,21.98,22.2,48318,0
2010-09-23,22.03,22.44,21.68,21.74,45281,0
2010-09-24,22.04,22.15,21.75,22.07,96486,0
2010-09-27,22.1,22.12,21.75,21.9,21663,0
2010-09-28,21.95,22.13,21.56,21.85,49051,0
2010-09-29,21.75,21.87,21.66,21.73,44995,0
2010-09-30,21.79,21.88,21.61,21.67,82359,0
2010-10-01,21.75,21.97,21.49,21.97,100222,0
2010-10-04,21.9,22.6,21.58,22.4,101615,0
2010-10-05,22.63,22.97,22.33,22.95,77595,0
2010-10-06,22.84,22.93,22.56,22.63,55606,0
2010-10-07,22.78,22.94,22.57,22.87,48130,0
2010-10-08,22.89,23.33,22.7,23.13,43307,0
2010-10-11,23.18,23.33,23.02,23.09,24022,0
2010-10-12,22.98,23.22,22.85,23.15,23775,0
2010-10-13,23.1,24.31,23.08,24.13,134451,0
2010-10-14,24.13,24.13,23.18,23.56,85720,0
2010-10-15,23.64,23.77,23.32,23.61,82529,0
2010-10-18,23.56,24.05,23.56,23.87,65343,0
2010-10-19,23.62,23.9,23.26,23.43,54356,0
2010-10-20,23.52,23.84,23.35,23.71,29172,0
2010-10-21,23.88,23.97,22.96,23.28,41993,0
2010-10-22,23.31,23.47,22.87,23.04,47975,0
2010-10-25,23.25,23.25,22.82,23.1,29932,0
2010-10-26,22.93,23.05,22.83,22.88,33648,0
2010-10-27,22.66,22.85,22.2,22.55,35597,0
2010-10-28,22.73,22.75,22.2,22.23,24281,0
2010-10-29,22.2,22.58,22.14,22.26,42198,0
2010-11-01,22.41,22.8,21.91,22.27,77275,0
2010-11-02,22.5,22.79,22.28,22.77,85343,0
2010-11-03,22.8,22.92,22.38,22.52,44826,0
2010-11-04,22.83,23.61,22.73,23.6,60642,0
2010-11-05,23.59,23.97,23.41,23.57,38264,0
2010-11-08,22.65,24.25,22.65,24.17,75478,0
2010-11-09,24.17,24.73,23.98,24.36,71270,0
2010-11-10,24.16,25.09,24.12,25.02,99129,0
2010-11-11,24.7,25.39,24.7,24.96,79206,0
2010-11-12,24.83,24.94,24.45,24.45,28239,0
2010-11-15,24.56,24.8,24.35,24.35,41790,0
2010-11-16,24.16,24.16,22.77,23.17,123578,0
2010-11-17,23.29,23.31,22.92,23.25,65653,0
2010-11-18,23.54,23.54,23.11,23.39,28690,0
2010-11-19,23.31,23.63,23.09,23.58,36735,0
2010-11-22,23.5,23.5,23.09,23.4,19645,0
2010-11-23,23.25,23.42,22.83,22.89,32699,0
2010-11-24,23.12,23.88,23.12,23.85,35068,0
2010-11-26,23.75,23.89,23.69,23.78,9693,0
2010-11-29,23.59,23.82,23.25,23.78,37475,0
2010-11-30,23.54,24.54,23.54,24.19,83550,0
2010-12-01,24.58,24.74,24.28,24.59,60426,0
2010-12-02,24.68,24.89,24.38,24.84,87942,0
2010-12-03,24.56,24.56,23.99,24.51,52207,0
2010-12-06,24.46,24.86,24.36,24.71,60157,0
2010-12-07,24.95,25,24.67,24.79,40947,0
2010-12-08,24.85,24.95,24.67,24.83,32837,0
2010-12-09,24.99,25.06,24.73,24.96,38897,0
2010-12-10,24.93,25.55,24.51,25.47,45910,0
2010-12-13,25.5,25.69,25.1,25.17,51548,0
2010-12-14,25.33,25.6,25.13,25.53,36097,0
2010-12-15,25.52,26.25,25.52,25.98,72469,0
2010-12-16,26.09,26.14,25.84,26.09,54301,0
2010-12-17,26.07,26.58,25.91,26.51,36357,0
2010-12-20,26.59,27.41,26.46,27.27,68264,0
2010-12-21,27.55,27.69,26.93,27.11,99952,0
2010-12-22,27.13,27.37,27.08,27.35,60894,0
2010-12-23,27.43,27.65,27.2,27.5,41154,0
2010-12-27,27.48,27.65,27.19,27.6,50974,0
2010-12-28,27.58,28.24,27.58,28.12,34942,0
2010-12-29,28.15,28.47,28.15,28.29,20081,0
2010-12-30,28.2,28.58,28.05,28.48,29494,0
2010-12-31,28.54,28.54,27.51,27.55,38643,0
2011-01-03,27.95,28.14,27.56,27.9,111891,0
2011-01-04,27.91,27.91,26.14,26.4,75658,0
2011-01-05,26.39,26.9,26.2,26.69,55034,0
2011-01-06,26.65,26.8,25.92,26.17,42583,0
2011-01-07,26.28,26.28,25.54,25.94,43354,0
2011-01-10,25.75,25.85,25.24,25.59,52343,0
2011-01-11,25.77,26.43,25.75,26.21,54499,0
2011-01-12,26.47,26.8,26.32,26.74,29391,0
2011-01-13,26.79,27.16,26.44,26.85,47418,0
2011-01-14,26.85,27.57,26.52,27.52,45212,0
2011-01-18,27.46,27.63,26.91,26.95,29981,0
2011-01-19,27.04,27.18,25.87,25.93,43826,0
2011-01-20,25.71,26.28,25.61,25.89,37526,0
2011-01-21,26.08,26.51,25.65,25.72,57388,0
2011-01-24,25.76,26.42,25.57,26.29,46128,0
2011-01-25,26.13,26.67,25.98,26.44,44450,0
2011-01-26,26.43,27.59,26.43,27.41,67192,0
2011-01-27,27.26,27.32,26.81,27.17,31897,0
2011-01-28,27.15,27.15,25.85,25.96,46309,0
2011-01-31,26.1,26.4,25.75,26.32,79187,0
2011-02-01,26.37,27.08,26.07,26.86,41971,0
2011-02-02,26.76,26.96,26.69,26.89,17189,0
2011-02-03,26.97,27.25,26.36,27.11,24266,0
2011-02-04,27,27.02,26.33,26.75,19025,0
2011-02-07,26.77,26.92,26.31,26.6,30782,0
2011-02-08,26.69,26.96,26.39,26.96,19794,0
2011-02-09,26.95,26.96,26.3,26.67,24427,0
2011-02-10,26.47,26.63,26.18,26.24,27692,0
2011-02-11,26.18,26.58,26.18,26.38,28732,0
2011-02-14,26.31,26.74,26.31,26.59,31422,0
2011-02-15,26.63,26.93,26.57,26.81,27399,0
2011-02-16,26.85,27.99,26.79,27.39,97329,0
2011-02-18,27.26,27.34,27.13,27.24,14166,0
2011-02-22,26.8,26.95,26.31,26.33,45419,0
2011-02-23,26.26,26.39,25.37,25.71,35728,0
2011-02-24,25.78,27.27,25.62,26.93,102062,0
2011-02-25,26.79,26.96,25.72,26.13,42494,0
2011-02-28,27.17,27.32,25.9,26.31,91393,0
2011-03-01,26.55,27.15,26.25,26.71,128527,0
2011-03-02,26.77,27.03,26.49,26.98,41630,0
2011-03-03,26.94,27.97,26.94,27.61,50135,0
2011-03-04,27.54,27.59,27.34,27.51,41404,0
2011-03-07,27.45,28.92,27.45,28.71,135211,0
2011-03-08,28.72,30.2,28.58,29.8,99769,0
2011-03-09,29.8,30.19,29.67,30.1,129271,0
2011-03-10,29.69,30.23,29.69,30.05,137519,0
2011-03-11,30.05,31.22,30.05,30.95,90988,0
2011-03-14,30.72,31.9,30.72,31.78,76165,0
2011-03-15,31.28,33.09,31.06,32.93,152925,0
2011-03-16,32.74,33.91,32.45,33.65,164233,0
2011-03-17,34,34.59,33.25,33.95,207194,0
2011-03-18,34.34,35.85,34.2,35.85,214411,0
2011-03-21,35.86,36.75,35.51,36.72,251623,0
2011-03-22,36.75,36.9,34.95,35.73,266426,0
2011-03-23,35.59,36.08,34.75,36.07,300226,0
2011-03-24,36.25,36.58,35.84,36.36,165042,0
2011-03-25,36.3,36.74,36.01,36.08,46569,0
2011-03-28,36.11,36.68,35.82,36.44,170817,0
2011-03-29,36.31,36.83,36.17,36.8,104202,0
2011-03-30,36.8,36.95,36.68,36.84,65920,0
2011-03-31,36.8,36.97,36.59,36.74,95774,0
2011-04-01,36.87,37.3,36.67,37.2,72349,0
2011-04-04,37.12,37.7,37.03,37.26,150866,0
2011-04-05,37.29,37.3,36.81,36.9,54726,0
2011-04-06,36.94,37.03,36.46,36.65,43797,0
2011-04-07,36.55,36.72,35.65,35.71,71152,0
2011-04-08,35.91,35.95,35.15,35.18,82923,0
2011-04-11,35.15,35.29,34.75,35.03,92128,0
2011-04-12,34.77,35.21,34.45,35.14,103216,0
2011-04-13,35.29,35.29,34.63,34.9,31764,0
2011-04-14,34.75,34.88,34.4,34.87,45646,0
2011-04-15,34.75,35.19,34.6,34.88,45336,0
2011-04-18,34.41,34.57,33.97,34.25,120308,0
2011-04-19,34.36,34.36,33.9,34.2,76358,0
2011-04-20,34.69,34.95,34.46,34.91,34559,0
2011-04-21,34.88,35.13,34.54,34.65,22183,0
2011-04-25,34.5,34.63,34.25,34.56,14497,0
2011-04-26,34.6,35.7,34.58,35.65,49756,0
2011-04-27,35.76,35.76,34.42,35.13,67625,0
2011-04-28,35.05,35.83,35,35.77,32911,0
2011-04-29,35.76,36.05,35.3,35.64,38098,0
2011-05-02,35.65,35.65,34.91,34.99,32280,0
2011-05-03,34.9,34.9,34.11,34.56,39090,0
2011-05-04,34.5,34.58,34.01,34.4,43250,0
2011-05-05,34.25,34.86,34.1,34.41,28910,0
2011-05-06,34.6,34.84,34.26,34.57,27993,0
2011-05-09,34.65,36.1,34.5,35.98,40451,0
2011-05-10,36.35,36.88,36.05,36.32,33106,0
2011-05-11,36.3,36.53,35.43,35.89,89755,0
2011-05-12,35.82,36.03,35.44,35.86,33216,0
2011-05-13,35.61,35.82,34.83,35.12,31811,0
2011-05-16,34.94,36.23,34.87,34.89,44956,0
2011-05-17,34.99,35.58,34.78,35.37,92827,0
2011-05-18,35.5,36.16,35.2,36.11,85315,0
2011-05-19,36.19,36.35,35.84,36.19,69032,0
2011-05-20,36.33,36.33,35.27,36.11,83159,0
2011-05-23,35.7,35.74,35.06,35.22,59290,0
2011-05-24,35.38,35.6,34.71,35.34,34310,0
2011-05-25,35.2,35.69,35.05,35.24,43839,0
2011-05-26,35.11,35.25,34.64,35.19,101834,0
2011-05-27,35.23,36.91,35.23,36.14,78442,0
2011-05-31,36.35,37.15,36.15,36.85,111818,0
2011-06-01,36.87,36.87,35.15,35.39,166207,0
2011-06-02,35.39,35.56,34.54,34.92,101260,0
2011-06-03,34.67,35.21,34.3,34.9,107364,0
2011-06-06,34.8,34.9,34.36,34.83,93020,0
2011-06-07,35.03,35.19,34.45,34.63,87561,0
2011-06-08,34.46,34.55,33.83,34.02,121797,0
2011-06-09,34.07,34.14,33.56,33.95,77069,0
2011-06-10,33.71,34.58,33.35,34.4,75789,0
2011-06-13,34.36,34.41,33.32,33.32,119959,0
2011-06-14,33.5,33.5,32.75,33.04,247346,0
2011-06-15,32.7,32.85,32.31,32.65,120730,0
2011-06-16,32.66,33.25,32.42,33.23,67957,0
2011-06-17,33.37,34.14,33.25,34.09,130903,0
2011-06-20,33.91,33.91,33.18,33.82,54019,0
2011-06-21,33.99,35.13,33.8,34.91,69953,0
2011-06-22,34.76,35.3,34.49,34.86,95196,0
2011-06-23,34.58,34.87,34.01,34.17,196701,0
2011-06-24,34.21,35.07,34.17,34.3,300413,0
2011-06-27,34.27,34.27,33.74,33.8,149131,0
2011-06-28,33.84,33.97,33.38,33.96,100590,0
2011-06-29,34.12,34.12,33.55,33.82,83184,0
2011-06-30,33.8,34.39,33.8,34.1,53162,0
2011-07-01,34,34.62,33.97,34.52,68034,0
2011-07-05,34.46,34.97,34.35,34.87,30537,0
2011-07-06,34.83,35.28,34.43,34.75,62139,0
2011-07-07,34.86,34.86,34.22,34.59,48328,0
2011-07-08,34.21,34.52,33.86,34.45,38486,0
2011-07-11,34.04,34.49,33.35,34.28,100018,0
2011-07-12,34.28,36.15,34.25,36.01,135913,0
2011-07-13,36.15,36.76,36.04,36.73,144232,0
2011-07-14,36.88,37,36.18,36.33,72106,0
2011-07-15,36.44,36.44,35.15,35.31,96609,0
2011-07-18,35.13,35.13,34.19,34.25,39239,0
2011-07-19,34.44,34.85,33.25,33.63,176908,0
2011-07-20,33.59,33.64,33.09,33.48,26066,0
2011-07-21,33.53,34.2,33.53,33.98,27461,0
2011-07-22,34.02,34.02,33.3,33.4,28272,0
2011-07-25,33.01,33.22,32.72,32.85,51090,0
2011-07-26,32.9,32.9,32.25,32.55,34264,0
2011-07-27,32.44,32.44,31.47,31.71,67438,0
2011-07-28,31.7,32.03,31.67,31.71,40192,0
2011-07-29,31.5,32.15,31.31,32.09,43118,0
2011-08-01,32.33,32.57,31.5,32.15,68328,0
2011-08-02,32.05,32.21,31.31,31.32,36556,0
2011-08-03,31.4,31.46,30.53,30.81,48539,0
2011-08-04,30.58,31.44,30.03,30.13,63624,0
2011-08-05,30.38,30.38,29.25,29.25,115552,0
2011-08-08,28.95,29.31,27.9,27.9,139957,0
2011-08-09,28.25,29.88,27.5,29.88,132725,0
2011-08-10,29.26,29.26,27.53,27.8,86060,0
2011-08-11,27.93,28.62,27.41,28.26,95435,0
2011-08-12,28.43,28.73,27.51,27.78,43522,0
2011-08-15,28.13,28.45,27.65,28.2,47739,0
2011-08-16,27.85,28.14,27.33,27.56,56389,0
2011-08-17,27.69,27.74,27.11,27.47,63391,0
2011-08-18,26.97,26.99,26.12,26.24,125468,0
2011-08-19,26,26.42,25.55,25.56,95042,0
2011-08-22,26.17,26.17,25.4,25.73,105760,0
2011-08-23,25.82,26.77,25.36,26.02,170900,0
2011-08-24,25.96,26.98,25.96,26.93,40555,0
2011-08-25,27.2,27.2,25.83,25.99,60869,0
2011-08-26,25.86,26.86,25.48,26.5,33128,0
2011-08-29,26.87,28.05,26.87,27.89,81029,0
2011-08-30,27.67,28.33,27.37,27.9,78863,0
2011-08-31,28.03,28.14,26.6,27.19,142859,0
2011-09-01,27.14,27.3,25.92,25.94,78146,0
2011-09-02,25.78,26.07,25.36,25.4,71974,0
2011-09-06,25.25,25.64,25.05,25.4,61305,0
2011-09-07,25.71,26.51,25.46,26.5,70923,0
2011-09-08,26.19,26.42,24.98,25.27,351973,0
2011-09-09,25.09,25.29,24.8,24.89,63425,0
2011-09-12,24.74,25.44,24.73,25,62429,0
2011-09-13,25.14,25.42,24.7,24.87,65069,0
2011-09-14,24.99,25.53,24.73,25.25,60854,0
2011-09-15,25.44,25.44,24.83,25.33,47946,0
2011-09-16,25.51,25.53,25.06,25.25,53870,0
2011-09-19,24.87,25.1,24.75,24.83,44995,0
2011-09-20,24.88,25.09,24.55,24.55,55844,0
2011-09-21,24.58,25.04,24.2,24.2,92000,0
2011-09-22,24,24.75,24,24.33,80940,0
2011-09-23,24.28,25.22,24.28,24.77,61544,0
2011-09-26,24.96,24.97,24.21,24.9,86433,0
2011-09-27,25.22,26.38,25.22,25.61,43542,0
2011-09-28,25.6,25.6,24.06,24.13,62082,0
2011-09-29,24.56,24.65,23.71,24.32,96122,0
2011-09-30,23.96,24.89,23.78,23.87,68441,0
2011-10-03,23.7,24.22,23.35,23.35,95206,0
2011-10-04,23.3,25.56,23.29,25.39,81499,0
2011-10-05,25.37,25.77,24.69,24.87,46780,0
2011-10-06,24.76,25.28,24.62,25.11,43168,0
2011-10-07,25.16,25.32,24.25,24.37,52596,0
2011-10-10,24.74,25.53,24.62,25.53,46431,0
2011-10-11,25.29,26,25.29,25.79,35146,0
2011-10-12,25.91,26.36,25.68,26.13,64628,0
2011-10-13,26.12,26.22,24.6,24.78,58249,0
2011-10-14,24.93,24.93,23.4,23.77,194187,0
2011-10-17,23.62,23.65,23.35,23.36,55279,0
2011-10-18,23.37,24.36,23.26,23.65,102331,0
2011-10-19,23.64,24.05,23.1,23.12,95421,0
2011-10-20,23.11,23.37,22.8,22.85,91110,0
2011-10-21,23.16,23.48,22.8,22.92,99576,0
2011-10-24,22.99,25.23,22.99,25.04,108234,0
2011-10-25,24.54,24.79,23.88,23.93,61179,0
2011-10-26,24.24,25.54,23.8,25.23,65166,0
2011-10-27,25.95,27.13,25.74,27.04,87391,0
2011-10-28,26.83,27.47,26.62,26.66,45146,0
2011-10-31,26.46,26.64,25.97,25.99,34779,0
2011-11-01,25.38,25.63,24.55,24.66,44797,0
2011-11-02,25.06,25.64,24.85,25.54,43696,0
2011-11-03,25.81,26.46,25.3,26.41,51115,0
2011-11-04,26.2,26.2,24.53,24.83,44790,0
2011-11-07,24.73,25.58,24.16,24.89,32807,0
2011-11-08,24.94,25.13,24.16,25.03,55869,0
2011-11-09,24.4,24.83,24.18,24.41,56282,0
2011-11-10,24.74,24.97,24.09,24.56,49798,0
2011-11-11,24.74,25.24,24.65,25.23,38242,0
2011-11-14,25.14,25.14,24.35,24.57,33868,0
2011-11-15,24.42,25.22,24.21,25.09,42342,0
2011-11-16,24.81,25.68,24.41,25.02,85315,0
2011-11-17,25.08,25.58,24.94,25.26,67621,0
2011-11-18,25.28,25.29,24.76,25.11,56025,0
2011-11-21,24.65,24.79,24,24.12,50135,0
2011-11-22,24.18,24.7,23.8,23.82,60803,0
2011-11-23,23.8,23.87,23.25,23.26,86301,0
2011-11-25,23.25,23.5,23.08,23.08,44774,0
2011-11-28,23.81,24.35,23.33,23.74,86292,0
2011-11-29,23.65,23.95,23.38,23.47,30650,0
2011-11-30,24.27,24.91,23.98,24.67,123886,0
2011-12-01,24.61,24.61,24,24.05,38114,0
2011-12-02,24.38,24.52,23.56,23.62,157013,0
2011-12-05,24.02,24.71,23.75,23.99,113326,0
2011-12-06,24.04,24.37,23.93,24.17,50128,0
2011-12-07,24.03,24.48,23.6,24.19,68220,0
2011-12-08,24.05,24.24,23.55,23.59,400452,0
2011-12-09,23.71,25,23.71,24.57,86288,0
2011-12-12,24.31,25.16,24.2,24.84,74588,0
2011-12-13,24.94,25.43,24.6,24.75,72419,0
2011-12-14,24.55,24.83,24.3,24.35,54527,0
2011-12-15,24.6,24.95,24.29,24.67,35667,0
2011-12-16,24.69,25.58,24.47,24.86,80665,0
2011-12-19,25.24,25.24,24.26,24.37,53138,0
2011-12-20,24.91,26.07,24.77,25.92,60382,0
2011-12-21,25.81,26.06,25.09,25.82,26448,0
2011-12-22,25.98,25.99,25.21,25.39,41423,0
2011-12-23,25.39,25.45,25.21,25.28,15272,0
2011-12-27,25.15,25.49,24.89,25.26,20084,0
2011-12-28,25.1,25.21,24.32,24.4,53869,0
2011-12-29,25.01,25.18,24.35,24.64,44026,0
2011-12-30,24.53,24.91,24.43,24.48,39365,0
2012-01-03,25.06,25.46,24.72,25.28,37962,0
2012-01-04,25.06,25.17,24.63,24.93,31915,0
2012-01-05,24.72,25.2,24.33,25.04,1441263,0
2012-01-06,25.03,25.78,24.91,25.08,79502,0
2012-01-09,25.29,25.47,24.9,24.96,93610,0
2012-01-10,25.28,25.59,25.22,25.57,71305,0
2012-01-11,25.4,25.86,25.36,25.79,104788,0
2012-01-12,25.93,26.14,25.58,25.83,55021,0
2012-01-13,25.68,25.69,25.35,25.39,36440,0
2012-01-17,25.41,25.84,25.32,25.51,52626,0
2012-01-18,25.44,25.63,25.35,25.47,63612,0
2012-01-19,25.71,26.72,25.61,26.53,134306,0
2012-01-20,26.47,26.85,26.22,26.32,61339,0
2012-01-23,26.27,26.66,26.1,26.26,33961,0
2012-01-24,26.12,26.85,25.91,26.8,40832,0
2012-01-25,26.75,27.38,26.66,27.12,54225,0
2012-01-26,27.34,28.91,27.33,28.29,83592,0
2012-01-27,28.25,29.11,28.24,28.77,67933,0
2012-01-30,28.5,28.95,28.24,28.42,63865,0
2012-01-31,28.65,28.69,28.35,28.5,33075,0
2012-02-01,28.74,29.67,28.62,29.56,58584,0
2012-02-02,29.58,30.03,29.53,29.58,49498,0
2012-02-03,30.08,31.02,29.88,30.84,70566,0
2012-02-06,30.77,30.78,29.9,30.07,34004,0
2012-02-07,29.94,30.08,29.46,29.55,49756,0
2012-02-08,29.48,29.57,28.66,28.97,52807,0
2012-02-09,28.96,29.01,28.41,28.66,46615,0
2012-02-10,28.43,28.94,28.3,28.49,38692,0
2012-02-13,28.66,29.12,28.2,29,46872,0
2012-02-14,28.96,28.96,28.37,28.63,38552,0
2012-02-15,28.74,28.83,27.84,28.56,49331,0
2012-02-16,28.6,29.65,28.59,29.37,40729,0
2012-02-17,29.47,29.52,29.01,29.13,58135,0
2012-02-21,29.1,29.59,28.77,28.82,36643,0
2012-02-22,28.79,28.97,28.48,28.64,46378,0
2012-02-23,28.63,29.67,28.22,29.62,44401,0
2012-02-24,29.52,29.52,28.66,28.78,40620,0
2012-02-27,28.85,28.87,28.32,28.61,50055,0
2012-02-28,28.76,29.13,28.47,28.49,62969,0
2012-02-29,29.05,30.12,29.02,29.22,82106,0
2012-03-01,29.3,29.5,28.79,28.89,39098,0
2012-03-02,28.97,28.97,28.24,28.43,66118,0
2012-03-05,28.47,29.28,28.38,28.87,44781,0
2012-03-06,28.5,28.77,28.02,28.07,38037,0
2012-03-07,28.22,28.22,27.85,28.06,24980,0
2012-03-08,28.19,28.29,27.82,27.95,72462,0
2012-03-09,27.88,28.55,27.88,28.17,66319,0
2012-03-12,28.19,29.07,27.97,29.01,72111,0
2012-03-13,29.28,30.26,28.79,30.13,77221,0
2012-03-14,30.15,30.76,30.11,30.67,69482,0
2012-03-15,30.61,31.16,30.23,31.05,53254,0
2012-03-16,31.02,31.47,30.77,31.26,105407,0
2012-03-19,31.1,31.64,31,31.25,67858,0
2012-03-20,30.97,31.22,30.48,30.93,52911,0
2012-03-21,31.11,31.11,30.48,30.59,25006,0
2012-03-22,30.21,30.25,29.64,29.75,67519,0
2012-03-23,29.65,29.83,29.32,29.77,44737,0
2012-03-26,30.09,30.51,29.74,30.23,74544,0
2012-03-27,30.27,30.5,30.08,30.16,44331,0
2012-03-28,30.12,30.17,29.23,29.48,78253,0
2012-03-29,29.3,29.5,28.87,29.12,98514,0
2012-03-30,29.38,29.38,28.6,28.64,83074,0
2012-04-02,28.65,30.03,27.73,30.01,126652,0
2012-04-03,30.05,30.31,29.56,29.97,71159,0
2012-04-04,29.62,29.93,29.25,29.82,60628,0
2012-04-05,29.86,29.96,29.42,29.72,43001,0
2012-04-09,29.49,29.56,28.59,28.79,52635,0
2012-04-10,28.85,29.36,28.77,28.87,98434,0
2012-04-11,29.24,29.57,28.95,29.56,57324,0
2012-04-12,29.67,30.18,29.3,29.73,72584,0
2012-04-13,29.71,29.71,29.06,29.29,69232,0
2012-04-16,29.61,30.13,29.3,29.68,53090,0
2012-04-17,30.07,30.49,29.9,30.18,87632,0
2012-04-18,29.99,30.09,29.48,29.92,55403,0
2012-04-19,29.92,30.03,29.19,29.39,49982,0
2012-04-20,29.68,30.1,29.48,29.9,68002,0
2012-04-23,29.4,29.76,29.22,29.62,62006,0
2012-04-24,29.59,29.9,29.52,29.82,61840,0
2012-04-25,30.07,30.49,29.52,29.64,94766,0
2012-04-26,29.49,29.93,29.49,29.69,47709,0
2012-04-27,29.67,30.35,29.44,29.98,55075,0
2012-04-30,29.96,30.94,29.72,29.86,121712,0
2012-05-01,29.89,30.43,29.63,29.69,73794,0
2012-05-02,29.44,30.48,29.41,29.99,65577,0
2012-05-03,29.95,30.23,29.5,29.81,90793,0
2012-05-04,29.6,29.96,29.41,29.48,50623,0
2012-05-07,29.34,29.51,27.51,27.99,116727,0
2012-05-08,27.72,27.93,27.09,27.71,95482,0
2012-05-09,27.35,28.03,27.35,27.66,71195,0
2012-05-10,27.92,28.12,27.23,27.7,88141,0
2012-05-11,27.48,28.06,27.44,27.82,61117,0
2012-05-14,27.59,27.59,26.88,26.98,55307,0
2012-05-15,26.91,27.15,26.58,26.66,57490,0
2012-05-16,26.78,27.02,26.63,26.69,51744,0
2012-05-17,26.58,27.01,26.05,26.75,107423,0
2012-05-18,26.7,27.26,26.44,27.14,88355,0
2012-05-21,27.23,27.63,27.01,27.44,78725,0
2012-05-22,27.42,27.6,26.92,27.09,80279,0
2012-05-23,26.81,27.19,26.42,27.15,53234,0
2012-05-24,27.13,27.13,26.35,26.95,44349,0
2012-05-25,26.96,27.32,26.84,27.14,33846,0
2012-05-29,27.34,27.47,26.88,27.27,48648,0
2012-05-30,26.95,27.15,26.75,26.79,54201,0
2012-05-31,26.79,26.91,26.2,26.64,75088,0
2012-06-01,26.2,26.21,25.1,25.29,94571,0
2012-06-04,25.35,26.07,25.35,25.82,77383,0
2012-06-05,25.73,26.47,25.73,26.34,54293,0
2012-06-06,26.8,27.25,26.6,27.24,43168,0
2012-06-07,27.48,27.48,26.78,26.9,52832,0
2012-06-08,26.75,27.41,26.38,27.23,56779,0
2012-06-11,27.4,27.4,25.68,25.69,78704,0
2012-06-12,25.89,26,25.56,25.95,47158,0
2012-06-13,25.89,26.15,25.54,25.63,37135,0
2012-06-14,25.65,26.07,25.5,25.79,67755,0
2012-06-15,25.87,26.5,25.72,26.32,69198,0
2012-06-18,26.17,26.37,26.02,26.07,61765,0
2012-06-19,26.12,26.68,25.79,26.34,161895,0
2012-06-20,26.34,26.4,25.73,25.81,69265,0
2012-06-21,25.84,25.9,25.15,25.4,88839,0
2012-06-22,25.58,26.98,25.4,26.68,152609,0
2012-06-25,26.13,26.47,25.94,26.31,32312,0
2012-06-26,26.42,26.82,26.17,26.58,31492,0
2012-06-27,26.62,27.34,26.54,27.34,38667,0
2012-06-28,27.11,27.63,26.87,27.61,56618,0
2012-06-29,28.09,28.86,27.9,28.62,63036,0
2012-07-02,28.64,29.14,28.31,29.13,33985,0
2012-07-03,28.97,29.64,28.97,29.5,37232,0
2012-07-05,29.38,29.74,29.28,29.52,30749,0
2012-07-06,29.24,29.26,28.19,28.59,41055,0
2012-07-09,28.5,29.26,28.19,28.97,35084,0
2012-07-10,29.27,29.27,28.33,28.51,23262,0
2012-07-11,28.44,29.01,28.02,28.79,80467,0
2012-07-12,28.64,29.62,28.38,29.39,39259,0
2012-07-13,29.4,30.13,29.4,29.98,30698,0
2012-07-16,29.83,30.03,29.12,29.17,34000,0
2012-07-17,29.27,29.42,28.65,29.19,52617,0
2012-07-18,29.05,29.72,28.75,29,48689,0
2012-07-19,29,29.08,28.57,28.67,31292,0
2012-07-20,28.34,28.61,26.78,27.45,103387,0
2012-07-23,27.02,27.41,26.83,27.19,49029,0
2012-07-24,27.19,27.24,25.82,26.06,87894,0
2012-07-25,26.29,26.35,25.8,26,55963,0
2012-07-26,26.51,26.51,25.6,25.95,39014,0
2012-07-27,26.03,26.55,25.69,26.45,49336,0
2012-07-30,26.65,26.65,26.1,26.16,32542,0
2012-07-31,26.05,26.3,25.98,25.99,54447,0
2012-08-01,26.13,26.61,25.33,25.37,83057,0
2012-08-02,25.25,26.3,25.25,26.18,79252,0
2012-08-03,26.5,27.28,26.5,26.89,39015,0
2012-08-06,27.01,27.91,26.82,27.72,40939,0
2012-08-07,27.9,28.52,27.78,28.06,36821,0
2012-08-08,27.91,28.26,27.7,27.92,53588,0
2012-08-09,27.86,28.25,27.48,27.9,39130,0
2012-08-10,27.72,28.19,27.4,27.5,34277,0
2012-08-13,27.52,27.6,26.42,27.22,67053,0
2012-08-14,27.3,27.39,26.62,26.83,35354,0
2012-08-15,26.68,27.16,26.36,27.05,58067,0
2012-08-16,27.12,27.61,26.87,26.93,66847,0
2012-08-17,26.88,27.58,26.2,27.51,111632,0
2012-08-20,27.52,27.68,27.3,27.39,23577,0
2012-08-21,27.55,27.68,27.16,27.33,45142,0
2012-08-22,27.41,27.88,27.33,27.35,38900,0
2012-08-23,27.38,27.4,26.89,27.1,29642,0
2012-08-24,26.96,27.42,26.84,27.28,29643,0
2012-08-27,27.37,27.44,27,27.37,18817,0
2012-08-28,27.29,27.84,27.18,27.32,49854,0
2012-08-29,27.34,28,27.28,27.69,23698,0
2012-08-30,27.53,27.97,27.31,27.65,27571,0
2012-08-31,27.93,28.1,27.62,27.96,34741,0
2012-09-04,28.07,28.44,27.53,28.07,78948,0
2012-09-05,28.1,28.51,28.1,28.38,51549,0
2012-09-06,28.61,28.8,28.28,28.43,70009,0
2012-09-07,28.59,29.28,28.43,29.13,55442,0
2012-09-10,29.21,29.4,28.87,29.1,47245,0
2012-09-11,29.05,29.75,28.83,29.4,45463,0
2012-09-12,29.53,29.61,29.13,29.3,38459,0
2012-09-13,29.43,30.68,29.26,30.33,65086,0
2012-09-14,30.51,30.98,30.46,30.54,54023,0
2012-09-17,30.45,30.5,30.01,30.48,22000,0
2012-09-18,30.46,31.04,30.46,30.88,34639,0
2012-09-19,30.88,31.08,30.47,30.66,28506,0
2012-09-20,30.57,30.77,29.95,30.05,31830,0
2012-09-21,30.46,30.53,29.75,29.87,56634,0
2012-09-24,29.67,29.98,29.47,29.68,42408,0
2012-09-25,29.81,30.41,29.56,29.61,64081,0
2012-09-26,29.68,29.7,29,29,58714,0
2012-09-27,29.18,29.68,29.04,29.54,29552,0
2012-09-28,29.35,30.57,29.25,30.04,52682,0
2012-10-01,30.26,30.78,30.02,30.25,31982,0
2012-10-02,30.41,30.41,29.71,30.16,35005,0
2012-10-03,30.13,30.39,29.5,30.02,25467,0
2012-10-04,30.06,30.09,29.9,30,27824,0
2012-10-05,30.01,30.67,30.01,30.33,16283,0
2012-10-08,30.12,30.17,29.35,29.39,45232,0
2012-10-09,29.33,29.38,28.8,29,34428,0
2012-10-10,29.01,29.21,28.8,29.15,12030,0
2012-10-11,29.29,29.38,28.29,28.53,48454,0
2012-10-12,28.47,28.58,28.33,28.48,15696,0
2012-10-15,28.48,28.8,28.25,28.73,24623,0
2012-10-16,28.91,29.03,28.55,28.9,29047,0
2012-10-17,28.95,29.61,28.91,29.39,15544,0
2012-10-18,29.39,29.78,29.26,29.64,15931,0
2012-10-19,29.53,29.53,28.73,28.8,24870,0
2012-10-22,28.7,28.99,28.58,28.67,12028,0
2012-10-23,28.48,29.04,28.22,29.01,18921,0
2012-10-24,29.07,30.04,28.74,29.31,27377,0
2012-10-25,29.52,29.89,28.8,29.86,21070,0
2012-10-26,29.8,29.89,29.25,29.41,32292,0
2012-10-31,29.33,30.2,29.06,29.94,26204,0
2012-11-01,29.9,29.93,28.67,29.29,27305,0
2012-11-02,29.34,29.99,28.34,28.98,36010,0
2012-11-05,28.9,30.63,28.86,30.38,56232,0
2012-11-06,30.58,30.7,30.03,30.4,39427,0
2012-11-07,30.05,30.23,28.63,28.8,74364,0
2012-11-08,28.83,28.83,27.57,27.59,34674,0
2012-11-09,27.42,27.9,26.75,27.25,87375,0
2012-11-12,27.44,27.48,27.05,27.21,20080,0
2012-11-13,27.08,27.7,27.08,27.41,29111,0
2012-11-14,27.35,27.6,26.28,26.35,23567,0
2012-11-15,26.37,26.63,25.7,26.03,28009,0
2012-11-16,25.89,26.4,25.78,26.27,66400,0
2012-11-19,26.46,26.99,26.27,26.57,41934,0
2012-11-20,26.43,27.16,26.11,27.15,53276,0
2012-11-21,27.16,27.51,26.63,27,27773,0
2012-11-23,27.15,27.19,26.68,26.83,12125,0
2012-11-26,26.69,26.9,26.31,26.58,31793,0
2012-11-27,26.48,27.19,26.34,26.96,39450,0
2012-11-28,26.76,26.76,26,26.2,53441,0
2012-11-29,26.59,27.65,26.57,27.48,41293,0
2012-11-30,27.6,27.9,27.2,27.9,64063,0
2012-12-03,27.91,27.94,27.39,27.56,32838,0
2012-12-04,27.56,27.84,27.44,27.67,39560,0
2012-12-05,27.71,27.78,27.14,27.16,45684,0
2012-12-06,27.24,27.49,26.87,27.23,48604,0
2012-12-07,27.38,27.39,26.8,27.02,34772,0
2012-12-10,27.18,27.43,26.8,27,80204,0
2012-12-11,27.13,27.25,26.86,27.18,35914,0
2012-12-12,27.2,27.66,27.02,27.08,50610,0
2012-12-13,27.17,27.32,26.53,26.57,72516,0
2012-12-14,26.58,26.74,25.83,26.36,114549,0
2012-12-17,26.4,26.63,26.21,26.4,160053,0
2012-12-18,26.45,27.97,26.45,27.62,102310,0
2012-12-19,27.72,28,27.59,27.72,53629,0
2012-12-20,27.66,28.24,27.58,28.15,49713,0
2012-12-21,27.83,28.47,27.79,28,95717,0
2012-12-24,27.9,28.15,27.53,27.71,27231,0
2012-12-26,27.72,28.85,27.72,28.28,50632,0
2012-12-27,28.26,28.33,27.83,28.14,15740,0
2012-12-28,27.92,28.56,27.76,27.78,45479,0
2012-12-31,27.86,28.41,27.63,28.08,67911,0
2013-01-02,28.75,29.73,28.44,29.67,97966,0
2013-01-03,29.64,30.27,29.51,29.71,59006,0
2013-01-04,29.79,29.79,28.66,29.22,48933,0
2013-01-07,28.98,30.15,28.98,30.11,39750,0
2013-01-08,30.13,30.62,29.95,30.29,39395,0
2013-01-09,30.46,30.47,30.28,30.41,27187,0
2013-01-10,30.41,30.46,30.07,30.26,39641,0
2013-01-11,30.35,30.35,29.85,30.34,36677,0
2013-01-14,30.4,30.45,29.86,30.12,45325,0
2013-01-15,29.86,30.33,29.7,30.02,26024,0
2013-01-16,29.85,30.3,29.75,30.17,12592,0
2013-01-17,30.34,30.44,29.91,30.4,36592,0
2013-01-18,30.5,30.5,30.13,30.35,47523,0
2013-01-22,30.38,30.43,30.3,30.38,34640,0
2013-01-23,30.38,30.44,29.98,30.15,36500,0
2013-01-24,29.8,30.4,29.56,30.22,52781,0
2013-01-25,30.35,30.54,29.65,30.36,47480,0
2013-01-28,30.38,30.65,30.37,30.46,86919,0
2013-01-29,30.4,30.57,30.4,30.5,29204,0
2013-01-30,30.41,30.55,30.3,30.39,55574,0
2013-01-31,30.3,30.75,30.3,30.56,62342,0
2013-02-01,30.6,30.6,30.3,30.38,35702,0
2013-02-04,30.36,30.38,29.75,29.86,39286,0
2013-02-05,30.11,30.6,30.09,30.53,71208,0
2013-02-06,30.5,30.5,30.3,30.42,33637,0
2013-02-07,30.33,30.81,29.96,30.08,32195,0
2013-02-08,30.08,30.17,29.73,29.95,39871,0
2013-02-11,29.95,30.43,29.73,30.31,25947,0
2013-02-12,30.35,30.43,30.25,30.37,20926,0
2013-02-13,30.4,30.51,30.26,30.48,33417,0
2013-02-14,30.36,30.75,30.36,30.53,16572,0
2013-02-15,30.69,30.72,29.98,30.26,96996,0
2013-02-19,30.28,30.65,30.27,30.6,42784,0
2013-02-20,30.6,30.6,29.86,29.91,24261,0
2013-02-21,29.93,30.38,29.85,30.04,26147,0
2013-02-22,30.26,30.42,29.98,30.17,14945,0
2013-02-25,30.28,30.5,29.51,29.53,31264,0
2013-02-26,29.47,29.76,29.42,29.42,33335,0
2013-02-27,29.48,29.5,29.26,29.34,41428,0
2013-02-28,29.45,29.53,29.19,29.3,21104,0
2013-03-01,29.04,29.31,28.8,29.01,58751,0
2013-03-04,28.95,29.37,28.45,29.05,79896,0
2013-03-05,29.3,29.36,28.64,29.13,93676,0
2013-03-06,29.14,30.32,29.02,29.95,53147,0
2013-03-07,29.8,30.25,29.25,29.99,37209,0
2013-03-08,30.04,30.04,29.75,29.95,33618,0
2013-03-11,30.05,30.36,30.05,30.36,37114,0
2013-03-12,30.3,30.3,29.63,29.78,26299,0
2013-03-13,29.85,29.85,29.05,29.26,32700,0
2013-03-14,29.33,29.9,29.26,29.77,36292,0
2013-03-15,29.59,30.22,29.31,30.03,76438,0
2013-03-18,29.69,30.08,29.69,29.89,23393,0
2013-03-19,29.99,30.27,29.74,30.04,19245,0
2013-03-20,30.05,30.71,30.04,30.71,39823,0
2013-03-21,30.35,30.4,30.04,30.14,47418,0
2013-03-22,30.17,30.4,30.17,30.33,40193,0
2013-03-25,30.4,30.44,30.22,30.39,23861,0
2013-03-26,30.4,30.5,30.2,30.35,48605,0
2013-03-27,30.22,30.35,30.03,30.22,22415,0
2013-03-28,30.36,30.39,29.73,29.78,49169,0
2013-04-01,29.68,29.83,28.35,28.5,36677,0
2013-04-02,28.57,29,28.13,28.26,33131,0
2013-04-03,28.24,28.24,26.92,27.05,51007,0
2013-04-04,27.14,27.37,26.9,27.15,24172,0
2013-04-05,26.66,27.58,26.66,27.44,44464,0
2013-04-08,27.59,27.61,27.19,27.46,22605,0
2013-04-09,27.42,27.68,27.08,27.16,37202,0
2013-04-10,27.29,27.88,27.27,27.79,39560,0
2013-04-11,27.79,27.99,27.57,27.74,24033,0
2013-04-12,27.71,28.33,27.71,28.16,34433,0
2013-04-15,27.86,27.97,27.28,27.41,71071,0
2013-04-16,27.64,28.09,27.33,27.96,43505,0
2013-04-17,28.02,28.02,27.25,27.31,44657,0
2013-04-18,27.32,27.61,27.05,27.1,29152,0
2013-04-19,27.13,27.44,26.84,27.35,27593,0
2013-04-22,27.5,28.28,27.4,28.04,47531,0
2013-04-23,28.21,28.68,28.09,28.54,39008,0
2013-04-24,28.5,28.6,28.28,28.3,23746,0
2013-04-25,28.35,29.55,28.35,29,32534,0
2013-04-26,28.99,29,28.5,28.56,23694,0
2013-04-29,28.78,29,28.62,28.74,15625,0
2013-04-30,28.9,29.25,28.7,29.18,39202,0
2013-05-01,29.03,29.23,27.7,27.9,208019,0
2013-05-02,27.97,28.85,27.88,28.53,25866,0
2013-05-03,29.02,29.35,28.56,29.29,21347,0
2013-05-06,29.21,30.14,29.02,30,43229,0
2013-05-07,29.98,30.36,29.82,30.28,21274,0
2013-05-08,30.25,30.64,30.23,30.55,25343,0
2013-05-09,30.53,30.57,30.18,30.32,30293,0
2013-05-10,30.31,30.5,29.97,30.3,15555,0
2013-05-13,30.15,30.2,30,30.2,23887,0
2013-05-14,30.1,30.18,29.98,30.1,33340,0
2013-05-15,30.05,30.15,29.33,30.14,22816,0
2013-05-16,29.98,30.43,29.87,30.02,38745,0
2013-05-17,30.07,30.07,29.81,29.97,27408,0
2013-05-20,29.91,30.19,29.81,29.94,35607,0
2013-05-21,30,30.1,29.84,30.04,15464,0
2013-05-22,30.05,30.19,29.54,29.73,33897,0
2013-05-23,29.5,30.09,29.5,30,34725,0
2013-05-24,29.93,30.26,29.84,30.18,39489,0
2013-05-28,30.46,31,30.24,30.7,67717,0
2013-05-29,30.43,30.5,29.84,30.03,27536,0
2013-05-30,30.22,30.53,30.22,30.45,37691,0
2013-05-31,30.25,30.5,30.13,30.16,15919,0
2013-06-03,30.16,30.22,29.3,30.07,70784,0
2013-06-04,30.02,30.22,29.75,29.83,31052,0
2013-06-05,29.83,30.3,29.83,30.02,35382,0
2013-06-06,29.95,30.37,29.91,30.31,40847,0
2013-06-07,30.6,30.79,30.26,30.64,20786,0
2013-06-10,30.78,30.78,30.34,30.62,42193,0
2013-06-11,30.24,30.76,30,30.01,23429,0
2013-06-12,30.13,30.36,29.75,29.79,23274,0
2013-06-13,29.88,30.51,29.88,30.44,27051,0
2013-06-14,30.46,30.63,30.18,30.21,10748,0
2013-06-17,30.58,30.6,30.21,30.4,27387,0
2013-06-18,30.53,30.65,30.3,30.44,27545,0
2013-06-19,30.57,30.77,30.18,30.26,19862,0
2013-06-20,30.1,30.33,29.03,29.39,49978,0
2013-06-21,29.48,29.5,29.01,29.32,75005,0
2013-06-24,29.01,29.57,28.09,28.26,52046,0
2013-06-25,28.54,28.65,28.2,28.55,26216,0
2013-06-26,28.71,28.82,28.15,28.23,23822,0
2013-06-27,28.49,28.99,28.49,28.73,40193,0
2013-06-28,28.57,29.02,28.46,28.49,79405,0
2013-07-01,28.83,30.5,28.58,30.11,33869,0
2013-07-02,30.42,30.42,30.02,30.38,26397,0
2013-07-03,30.14,30.81,30.06,30.59,15976,0
2013-07-05,31,31.54,30.88,31.4,40330,0
2013-07-08,31.55,31.55,31.28,31.45,25259,0
2013-07-09,31.54,31.82,31.4,31.63,55950,0
2013-07-10,31.7,31.7,31.2,31.6,22495,0
2013-07-11,31.84,32.06,31.52,32.01,90425,0
2013-07-12,31.88,32.18,31.55,31.76,27156,0
2013-07-15,32.42,32.42,31.68,32.09,54959,0
2013-07-16,32.02,33.6,32.02,33.2,57283,0
2013-07-17,33.48,33.75,33.31,33.53,58839,0
2013-07-18,33.52,34,33.52,33.84,34952,0
2013-07-19,33.7,34,33.6,33.73,20843,0
2013-07-22,33.81,34.18,33.63,34.05,31373,0
2013-07-23,34.1,34.1,33.67,33.78,32938,0
2013-07-24,33.63,33.7,33.3,33.61,34875,0
2013-07-25,33.64,34.13,33.59,33.98,39890,0
2013-07-26,33.63,34.01,33.61,33.87,25255,0
2013-07-29,33.68,33.85,33.44,33.55,19299,0
2013-07-30,33.77,34.15,33.61,33.74,26908,0
2013-07-31,33.99,33.99,33.53,33.79,34648,0
2013-08-01,34,34.14,33.66,34,31259,0
2013-08-02,33.89,34,33.48,33.56,29776,0
2013-08-05,33.72,34.23,33.41,34.19,27585,0
2013-08-06,33.96,34.17,33.82,33.99,21013,0
2013-08-07,33.89,33.95,33.06,33.15,19777,0
2013-08-08,33.49,33.8,33.25,33.6,17482,0
2013-08-09,33.53,34,33.32,33.87,23045,0
2013-08-12,33.57,33.94,33.47,33.8,20662,0
2013-08-13,33.74,33.74,33.19,33.49,38043,0
2013-08-14,33.28,33.39,32.91,33.25,20237,0
2013-08-15,32.89,32.95,32.4,32.43,22464,0
2013-08-16,32.2,32.47,31.8,32.13,21287,0
2013-08-19,32.51,32.59,31.87,31.87,17846,0
2013-08-20,31.81,32.8,31.45,32.41,13376,0
2013-08-21,32.18,32.23,31.5,31.5,15140,0
2013-08-22,31.6,32.07,31.55,31.89,10369,0
2013-08-23,31.75,32.6,31.75,32.44,17472,0
2013-08-26,32.41,33.07,32.4,32.77,27899,0
2013-08-27,32.29,32.69,31.59,31.84,42773,0
2013-08-28,31.59,31.91,31.11,31.31,29868,0
2013-08-29,30.88,30.89,30.35,30.45,45553,0
2013-08-30,30.37,30.67,29.61,29.71,27936,0
2013-09-03,30.05,30.64,29.94,30.11,32683,0
2013-09-04,30.33,30.33,29.95,30.24,23984,0
2013-09-05,30.2,30.36,29.94,30.02,20486,0
2013-09-06,30.23,31.17,30.05,30.87,18923,0
2013-09-09,30.91,31.48,30.84,30.95,24993,0
2013-09-10,31.04,31.04,30.71,30.75,12950,0
2013-09-11,30.8,30.99,30.44,30.56,25285,0
2013-09-12,30.46,30.51,30.34,30.35,11931,0
2013-09-13,30.54,30.6,30.02,30.36,9990,0
2013-09-16,30.65,30.65,29.75,29.84,31884,0
2013-09-17,29.84,30.39,29.84,30.2,18772,0
2013-09-18,30.19,30.56,29.8,30.54,56102,0
2013-09-19,30.65,30.65,30.19,30.57,17379,0
2013-09-20,30.65,30.65,29.1,29.84,101281,0
2013-09-23,29.78,30.43,29.68,29.93,43444,0
2013-09-24,30.31,30.87,29.81,30.46,32916,0
2013-09-25,30.41,30.8,30.36,30.65,11430,0
2013-09-26,30.64,30.79,30.36,30.68,14001,0
2013-09-27,30.41,31.13,30.33,30.87,26008,0
2013-09-30,30.62,31.32,30.5,30.84,33381,0
2013-10-01,30.74,30.95,30.44,30.78,46827,0
2013-10-02,30.6,30.73,30.4,30.66,37635,0
2013-10-03,30.69,30.73,30.33,30.47,27211,0
2013-10-04,30.39,31.67,30.39,31.23,51237,0
2013-10-07,30.82,31.15,30.03,30.14,31387,0
2013-10-08,30.14,30.37,29.79,29.82,24303,0
2013-10-09,29.8,30.18,29.49,29.69,42228,0
2013-10-10,30.15,31.11,30.02,30.47,37014,0
2013-10-11,30.28,31.17,29.82,30.65,43410,0
2013-10-14,30.39,30.84,30.2,30.52,23922,0
2013-10-15,30.35,30.53,29.86,30.51,83738,0
2013-10-16,30.62,31.1,30.53,30.88,25152,0
2013-10-17,30.84,32.08,30.83,31.88,37532,0
2013-10-18,31.92,32.87,31.64,32.58,73512,0
2013-10-21,32.81,34.19,32.74,34.09,82345,0
2013-10-22,34.23,37.15,34,35.43,76326,0
2013-10-23,35.33,37.08,35.12,36.75,89593,0
2013-10-24,36.69,37.12,36.48,36.97,42885,0
2013-10-25,37,37.9,36.5,37.9,55625,0
2013-10-28,37.6,38.7,37.32,38.19,132739,0
2013-10-29,38.2,38.79,37.82,38.05,31821,0
2013-10-30,38.13,38.18,37.45,37.47,78744,0
2013-10-31,37.58,37.71,36.88,37.02,38140,0
2013-11-01,37,37.57,36.89,37.06,53697,0
2013-11-04,37.26,37.48,36.64,36.77,40418,0
2013-11-05,36.7,36.74,36.03,36.28,26934,0
2013-11-06,36.39,36.6,35.14,35.73,44441,0
2013-11-07,35.7,35.7,34.5,34.73,39775,0
2013-11-08,34.75,35.43,34.75,35.28,43494,0
2013-11-11,35.3,35.6,35.25,35.42,34167,0
2013-11-12,35.41,35.68,34.62,35.07,32921,0
2013-11-13,35.02,35.35,34.57,35.34,33396,0
2013-11-14,35.39,35.58,34.41,34.72,35169,0
2013-11-15,34.65,34.65,34.03,34.21,32757,0
2013-11-18,34.73,35.05,33.88,34.04,26319,0
2013-11-19,33.91,34.04,33.2,33.46,31343,0
2013-11-20,33.5,33.5,33.05,33.33,20179,0
2013-11-21,33.22,34.5,33.22,34.4,38177,0
2013-11-22,34.51,34.7,34.36,34.54,28042,0
2013-11-25,34.75,34.75,34.01,34.25,16104,0
2013-11-26,34.25,34.88,33.25,34.7,31672,0
2013-11-27,34.83,35.26,34.19,35.14,18845,0
2013-11-29,35.47,36.65,35.35,35.67,25395,0
2013-12-02,35.57,35.57,34.61,34.61,20164,0
2013-12-03,34.59,34.7,33.71,33.79,26324,0
2013-12-04,33.54,34.24,33.52,33.9,34673,0
2013-12-05,33.68,34.31,33.55,33.63,10336,0
2013-12-06,34.05,34.86,34,34.61,15959,0
2013-12-09,34.54,34.61,33.77,33.95,27909,0
2013-12-10,33.86,34.75,33.5,33.67,34388,0
2013-12-11,33.63,33.78,33.11,33.12,32599,0
2013-12-12,33.1,33.21,32.61,32.74,39744,0
2013-12-13,32.76,33.33,32.5,32.53,50740,0
2013-12-16,32.78,34.01,32.72,33.72,37872,0
2013-12-17,33.43,33.49,32.62,33.08,25894,0
2013-12-18,33.03,33.72,32.9,33.61,27397,0
2013-12-19,33.62,33.62,32.52,33.01,30727,0
2013-12-20,33,34.5,33,34.45,59476,0
2013-12-23,34.41,36.19,34.23,36.04,40827,0
2013-12-24,36,37.54,35.9,37.54,29069,0
2013-12-26,37.61,37.86,36.71,36.85,26116,0
2013-12-27,37.08,37.16,36.56,37,16883,0
2013-12-30,37.06,38.13,36.59,36.76,22204,0
2013-12-31,36.83,37.13,36.67,36.76,17486,0
2014-01-02,36.6,36.6,35.4,35.54,34888,0
2014-01-03,35.53,36.54,35.53,36.42,31230,0
2014-01-06,36.66,36.66,34.97,35.39,23634,0
2014-01-07,35.55,35.82,34.84,35.56,33316,0
2014-01-08,35.51,36.98,35.51,36.2,40940,0
2014-01-09,36.23,36.29,35.35,35.97,37525,0
2014-01-10,35.99,35.99,34.51,35.14,31206,0
2014-01-13,34.9,35.73,34.21,34.83,39508,0
2014-01-14,35.08,35.38,34.63,35.22,18897,0
2014-01-15,35.2,35.75,35.04,35.59,12014,0
2014-01-16,35.74,36.92,35.28,36.36,25171,0
2014-01-17,36.44,36.44,35.73,35.99,20892,0
2014-01-21,36.3,36.48,35.84,36.1,22220,0
2014-01-22,35.94,36.7,35.94,36.55,19859,0
2014-01-23,36.49,36.59,36.07,36.21,20949,0
2014-01-24,35.89,36.35,34.25,35.19,29050,0
2014-01-27,35.79,36.42,34.38,34.7,27374,0
2014-01-28,34.7,35.69,34,35.64,46323,0
2014-01-29,35.36,35.36,34,34.32,33193,0
2014-01-30,34.51,36.51,34.51,35.19,38389,0
2014-01-31,34.4,34.76,34.01,34.12,34094,0
2014-02-03,34.12,34.47,32.14,32.99,77826,0
2014-02-04,33.07,34.41,33.07,33.78,37368,0
2014-02-05,33.75,33.86,32.65,32.96,41494,0
2014-02-06,33.17,33.94,33.1,33.43,29534,0
2014-02-07,33.64,34.33,32.7,33.09,33420,0
2014-02-10,33.14,33.97,32.98,33.54,28242,0
2014-02-11,33.66,34.28,33.61,33.8,21138,0
2014-02-12,33.63,34.93,33.44,34.78,32015,0
2014-02-13,34.57,35.15,34.21,35.03,18828,0
2014-02-14,35.08,35.56,34.72,35.29,21962,0
2014-02-18,35.24,36.25,35.03,36.05,44042,0
2014-02-19,36.02,36.26,35.36,35.49,37293,0
2014-02-20,35.66,36.14,35.31,36.01,25739,0
2014-02-21,36.19,36.19,35.28,35.46,30356,0
2014-02-24,35.59,36.24,35.39,36.02,29032,0
2014-02-25,35.87,35.89,34.73,35.3,29815,0
2014-02-26,35.42,35.88,35.18,35.47,24379,0
2014-02-27,35.5,35.5,35.26,35.44,16999,0
2014-02-28,35.57,35.82,35.16,35.45,29561,0
2014-03-03,35.03,35.69,34.75,35.49,23022,0
2014-03-04,35.89,36.98,35.14,35.64,113794,0
2014-03-05,35.5,35.74,35.25,35.45,23186,0
2014-03-06,35.7,36.23,35.5,35.88,27169,0
2014-03-07,36.15,36.15,35.2,35.24,16952,0
2014-03-10,35.31,36.1,34.24,34.6,42438,0
2014-03-11,34.51,35.41,34.23,34.74,36889,0
2014-03-12,34.68,35.83,34.23,34.62,29400,0
2014-03-13,34.84,34.85,33.69,34.16,30445,0
2014-03-14,33.86,34.86,33.82,34.08,86741,0
2014-03-17,34.41,34.53,33.81,34.2,22826,0
2014-03-18,34.08,35.04,34.08,35.03,31028,0
2014-03-19,34.85,34.85,34.08,34.17,16174,0
2014-03-20,34.17,34.51,34,34.23,28764,0
2014-03-21,34.49,34.73,34.1,34.63,66776,0
2014-03-24,34.56,34.76,34.34,34.35,33865,0
2014-03-25,34.54,34.66,34.34,34.46,15157,0
2014-03-26,34.7,34.72,33.8,33.84,35700,0
2014-03-27,33.8,34.13,33.17,33.45,18307,0
2014-03-28,33.41,34.2,32.9,33.24,31209,0
2014-03-31,33.36,34.13,33.09,33.83,29418,0
2014-04-01,33.95,34.65,33.95,34.5,22544,0
2014-04-02,34.65,35,34.59,34.95,29343,0
2014-04-03,35,35.23,33.93,33.97,20418,0
2014-04-04,34.35,34.53,32.97,33.11,36734,0
2014-04-07,33.1,33.59,32.84,33.27,28021,0
2014-04-08,33.42,33.88,32.9,33.41,20903,0
2014-04-09,33.68,33.87,32.94,33.46,28910,0
2014-04-10,33.53,33.53,32.15,32.29,39194,0
2014-04-11,31.92,32.55,31.5,31.68,38142,0
2014-04-14,32.07,32.78,31.51,31.69,41872,0
2014-04-15,31.85,31.85,30.72,31.3,41950,0
2014-04-16,31.6,32.11,31.44,31.68,23897,0
2014-04-17,31.58,32.06,31.38,31.43,33075,0
2014-04-21,31.59,31.59,30.5,31.17,80522,0
2014-04-22,31.25,32.09,31.25,31.75,41976,0
2014-04-23,31.85,31.85,31.39,31.45,37188,0
2014-04-24,31.84,32.4,31.1,31.13,80676,0
2014-04-25,31.08,31.71,30.66,30.72,81866,0
2014-04-28,30.72,31.13,30.5,30.53,57998,0
2014-04-29,30.83,31.35,30.75,30.97,49429,0
2014-04-30,31.02,31.28,30.52,31.01,46581,0
2014-05-01,31,31.34,30.6,31,56511,0
2014-05-02,31.17,31.67,31.17,31.55,40428,0
2014-05-05,31.28,31.41,30.79,30.97,24105,0
2014-05-06,30.97,31.6,30.52,30.6,99400,0
2014-05-07,30.77,31.67,30.72,30.93,65099,0
2014-05-08,30.97,31.62,30.53,31.43,64489,0
2014-05-09,31.23,31.87,31.01,31.62,66235,0
2014-05-12,31.92,33.46,31.51,33.13,36669,0
2014-05-13,33.04,33.04,31.25,31.37,46669,0
2014-05-14,31.42,31.51,30.6,30.6,89949,0
2014-05-15,30.52,31.28,30.28,30.46,52929,0
2014-05-16,30.49,30.95,30.06,30.91,32080,0
2014-05-19,30.69,31.47,30.64,31.28,61442,0
2014-05-20,31.1,31.59,30.11,30.44,58793,0
2014-05-21,30.68,30.89,29.98,30.52,31407,0
2014-05-22,30.69,31.08,30.15,30.93,25089,0
2014-05-23,31.04,31.54,30.62,31.49,36992,0
2014-05-27,31.73,32.24,31.55,31.99,30569,0
2014-05-28,31.84,32.06,31.55,31.59,20356,0
2014-05-29,31.56,31.69,30.99,31.15,29995,0
2014-05-30,31.01,31.09,30.1,30.45,34899,0
2014-06-02,30.6,30.66,29.77,29.89,33593,0
2014-06-03,29.9,29.9,29.54,29.7,54799,0
2014-06-04,29.72,30,29.6,29.97,31445,0
2014-06-05,29.89,31.88,29.89,31.79,30641,0
2014-06-06,32.1,32.62,31.36,32.28,53736,0
2014-06-09,32.34,32.82,32.34,32.57,31726,0
2014-06-10,32.52,32.54,31.37,31.45,28800,0
2014-06-11,31.39,31.39,30.5,30.64,34945,0
2014-06-12,30.65,30.89,30.05,30.25,32797,0
2014-06-13,30.3,30.42,30,30.2,28193,0
2014-06-16,30.3,30.3,29.66,29.75,56788,0
2014-06-17,29.81,31.33,29.69,30.89,51092,0
2014-06-18,30.92,30.92,30.21,30.41,33311,0
2014-06-19,30.61,30.85,30.35,30.67,70834,0
2014-06-20,30.75,31.46,30.21,31.38,216181,0
2014-06-23,31.47,31.58,31.21,31.53,50140,0
2014-06-24,31.52,31.52,30.93,31.01,39203,0
2014-06-25,30.84,31.24,30.63,31.06,23272,0
2014-06-26,30.73,31.05,30.18,30.35,35806,0
2014-06-27,30.15,31.23,30.15,31.23,338062,0
2014-06-30,31.3,32.25,31.3,32.19,47820,0
2014-07-01,32.23,33.08,32.23,32.51,69895,0
2014-07-02,32.51,32.65,32.23,32.4,23300,0
2014-07-03,32.45,32.45,31.87,31.96,13109,0
2014-07-07,31.82,31.82,30.91,31.03,29910,0
2014-07-08,30.83,30.83,30.2,30.72,37988,0
2014-07-09,30.8,31.3,30.52,30.98,32475,0
2014-07-10,30.71,30.85,30.23,30.62,40355,0
2014-07-11,30.51,30.75,30.25,30.56,22556,0
2014-07-14,30.92,31.45,30.6,31.32,38938,0
2014-07-15,31.24,31.24,30.3,30.55,44562,0
2014-07-16,30.8,30.8,30.13,30.18,22058,0
2014-07-17,30.06,30.35,29.44,29.49,61764,0
2014-07-18,29.37,30.15,29.27,30.08,35695,0
2014-07-21,29.87,29.87,29.16,29.19,51166,0
2014-07-22,29.31,29.31,28.78,28.92,67973,0
2014-07-23,28.85,28.98,28.51,28.67,73836,0
2014-07-24,28.72,28.93,28.3,28.47,29083,0
2014-07-25,28.28,28.4,28.1,28.32,31494,0
2014-07-28,28.45,28.54,28.08,28.32,24027,0
2014-07-29,28.36,28.66,28.25,28.35,23915,0
2014-07-30,28.48,29.24,28.16,28.86,110438,0
2014-07-31,28.73,28.99,28.52,28.6,44431,0
2014-08-01,28.52,28.92,28.06,28.44,54786,0
2014-08-04,28.51,28.95,28.16,28.44,33627,0
2014-08-05,28.45,29.04,28.29,28.52,23417,0
2014-08-06,28.38,29.31,28.38,28.95,52618,0
2014-08-07,29.12,29.47,28.31,28.39,93385,0
2014-08-08,28.3,29.31,28.28,29.1,32372,0
2014-08-11,29.25,29.35,28.6,28.73,41160,0
2014-08-12,28.58,28.66,28.1,28.14,27491,0
2014-08-13,28.2,28.3,28.05,28.09,38563,0
2014-08-14,28.25,28.47,28.19,28.3,38776,0
2014-08-15,28.57,28.59,28.05,28.07,41989,0
2014-08-18,28.12,28.71,28.12,28.55,28313,0
2014-08-19,28.61,28.83,28.23,28.36,33570,0
2014-08-20,28.25,28.79,28.05,28.49,96635,0
2014-08-21,28.6,29,28.31,28.95,32493,0
2014-08-22,29,29.1,28.61,28.84,21477,0
2014-08-25,28.92,29.1,28.39,28.68,20526,0
2014-08-26,28.83,30.01,28.59,29.18,120147,0
2014-08-27,29.12,29.77,28.93,28.99,21549,0
2014-08-28,29.02,29.02,28.03,28.1,42604,0
2014-08-29,28.04,28.38,28,28.12,40689,0
2014-09-02,28.32,28.9,28.18,28.74,34507,0
2014-09-03,28.75,29.33,28.07,28.12,52295,0
2014-09-04,28.19,28.51,28,28.01,33037,0
2014-09-05,28,28.44,27.95,28.32,24844,0
2014-09-08,28.43,29.08,28.38,28.82,30965,0
2014-09-09,28.68,28.94,28.42,28.65,37258,0
2014-09-10,28.63,28.72,28.38,28.56,19609,0
2014-09-11,28.47,28.67,28.24,28.46,32499,0
2014-09-12,28.56,28.66,28.01,28.05,35394,0
2014-09-15,28.14,28.21,27.95,27.96,31426,0
2014-09-16,27.96,28.11,27.95,27.97,25663,0
2014-09-17,28.05,28.53,27.95,28.21,26356,0
2014-09-18,28.41,28.65,28.25,28.54,39921,0
2014-09-19,28.61,28.65,28.06,28.58,71775,0
2014-09-22,28.34,28.51,28.08,28.44,33422,0
2014-09-23,28.39,28.56,28.28,28.35,42287,0
2014-09-24,28.43,28.93,28.24,28.52,93825,0
2014-09-25,28.42,28.42,27.95,27.97,47848,0
2014-09-26,28.06,28.44,28.01,28.4,32715,0
2014-09-29,28.15,28.36,28,28.28,39950,0
2014-09-30,28.22,28.58,28.03,28.04,61472,0
2014-10-01,28.05,28.43,28.04,28.24,71269,0
2014-10-02,28.21,28.96,28.2,28.64,29416,0
2014-10-03,28.98,28.98,28.5,28.7,41702,0
2014-10-06,28.69,28.91,28.25,28.5,59270,0
2014-10-07,28.22,28.53,28.22,28.49,51542,0
2014-10-08,28.35,29.63,28.34,29.46,52034,0
2014-10-09,29.42,29.64,28.73,29.12,59628,0
2014-10-10,28.98,29.75,28.98,29.45,41519,0
2014-10-13,29.4,30.67,29.35,30.28,73303,0
2014-10-14,30.41,31.44,30.41,30.88,72696,0
2014-10-15,30.26,30.45,29.42,29.76,83407,0
2014-10-16,29.3,29.99,29.3,29.6,42030,0
2014-10-17,30.04,30.04,29.04,29.06,37226,0
2014-10-20,29.12,29.41,28.93,29.38,40724,0
2014-10-21,29.41,29.46,28.91,29.17,40842,0
2014-10-22,29.15,29.15,28.36,28.44,24260,0
2014-10-23,28.65,28.75,28.27,28.46,39637,0
2014-10-24,28.38,28.46,28.19,28.28,39874,0
2014-10-27,28.16,28.33,27.92,28,127312,0
2014-10-28,28.26,29.77,28,29.74,68178,0
2014-10-29,29.74,29.75,29.3,29.58,21179,0
2014-10-30,29.36,30.11,29.24,30.02,36878,0
2014-10-31,30.39,30.45,30,30.18,39275,0
2014-11-03,30.31,30.48,29.71,29.9,26571,0
2014-11-04,29.73,30.4,29.64,30.37,23481,0
2014-11-05,30.51,30.77,30.15,30.45,17765,0
2014-11-06,30.32,31,30.24,30.82,27124,0
2014-11-07,30.78,30.99,30.36,30.79,55814,0
2014-11-10,30.73,30.73,30.05,30.31,33120,0
2014-11-11,30.38,30.38,29.8,30.01,27623,0
2014-11-12,30.06,30.15,29.4,29.48,39486,0
2014-11-13,29.43,29.61,28.76,28.9,17204,0
2014-11-14,28.84,28.84,28.49,28.75,18350,0
2014-11-17,28.75,29.36,28.7,28.79,21159,0
2014-11-18,29.03,29.18,28.51,28.77,24508,0
2014-11-19,28.4,28.4,28.05,28.14,34359,0
2014-11-20,28.05,28.28,28.05,28.2,27905,0
2014-11-21,28.62,28.94,28.15,28.28,35278,0
2014-11-24,28.42,29.19,28.42,29.16,22678,0
2014-11-25,29.43,29.44,28.41,28.53,28272,0
2014-11-26,28.59,28.7,28.4,28.7,17208,0
2014-11-28,28.5,29.38,28.32,28.36,26899,0
2014-12-01,28.46,29.24,28.05,28.07,105625,0
2014-12-02,28.05,28.69,28.05,28.62,27473,0
2014-12-03,28.47,28.78,28.18,28.34,40778,0
2014-12-04,28.16,28.32,28.05,28.18,26317,0
2014-12-05,28.08,28.33,28.05,28.28,21104,0
2014-12-08,28.32,28.38,28,28.08,39969,0
2014-12-09,28.05,29.03,28,29.01,37104,0
2014-12-10,29.12,29.6,28.37,28.53,38313,0
2014-12-11,28.65,29,28.36,28.52,30570,0
2014-12-12,28.14,28.41,27.86,28.01,43874,0
2014-12-15,28.17,28.3,27.9,27.9,33990,0
2014-12-16,27.98,28.57,27.9,28.19,28820,0
2014-12-17,28.35,28.45,28.05,28.31,73915,0
2014-12-18,28.38,28.73,28.09,28.67,32707,0
2014-12-19,28.56,29.14,28.36,28.6,109570,0
2014-12-22,28.78,28.79,28.14,28.38,28749,0
2014-12-23,28.5,29.38,28.28,29.21,44905,0
2014-12-24,29.08,29.7,29.08,29.57,11056,0
2014-12-26,29.74,29.76,29.22,29.44,29483,0
2014-12-29,29.58,29.86,29.13,29.79,15464,0
2014-12-30,29.81,29.83,29.2,29.6,24158,0
2014-12-31,29.77,30.66,29.44,29.46,61307,0
2015-01-02,29.73,29.74,28.85,29.07,16186,0
2015-01-05,29.05,29.07,28.66,28.71,40694,0
2015-01-06,28.63,28.8,27.98,28,55322,0
2015-01-07,28.35,28.35,27.89,28,25261,0
2015-01-08,28.27,28.4,27.86,27.98,25633,0
2015-01-09,27.95,28.49,27.63,27.65,40872,0
2015-01-12,27.75,28.36,27.63,27.69,63477,0
2015-01-13,28.03,28.31,27.14,27.36,54438,0
2015-01-14,27.37,27.4,27.01,27.13,55544,0
2015-01-15,27.36,27.36,26.02,26.12,61934,0
2015-01-16,26.02,26.79,26.02,26.49,38620,0
2015-01-20,26.37,26.48,25.82,25.89,57238,0
2015-01-21,25.89,26.55,25.45,25.57,60126,0
2015-01-22,25.78,26.28,25.42,26.21,49414,0
2015-01-23,26.29,26.35,25.81,26.04,44480,0
2015-01-26,26.13,26.96,26.13,26.37,44125,0
2015-01-27,26.03,26.63,26.02,26.17,29688,0
2015-01-28,26.17,26.17,25.21,25.3,41894,0
2015-01-29,25.67,25.87,25.02,25.34,79897,0
2015-01-30,25.15,25.45,24.53,24.62,85643,0
2015-02-02,24.74,25.29,24.2,24.49,73943,0
2015-02-03,24.8,25.27,24.64,25,73685,0
2015-02-04,25.16,26.18,25,25.56,56493,0
2015-02-05,25.71,26.02,25.53,25.85,38633,0
2015-02-06,25.8,25.94,25.29,25.38,30720,0
2015-02-09,25.24,25.56,24.8,24.88,31873,0
2015-02-10,25.01,25.24,24.83,25.03,26165,0
2015-02-11,25.03,25.24,24.87,25.05,23534,0
2015-02-12,25.11,25.4,25.06,25.23,21140,0
2015-02-13,25.27,25.75,25.04,25.23,42619,0
2015-02-17,25.31,25.66,25.04,25.18,51001,0
2015-02-18,25.22,25.27,25,25.13,33063,0
2015-02-19,25.22,25.39,25.1,25.29,33647,0
2015-02-20,25.34,25.34,24.96,25.01,39629,0
2015-02-23,25.1,25.15,24.59,24.82,53447,0
2015-02-24,24.92,25.03,24.71,24.87,32754,0
2015-02-25,24.74,24.9,24.57,24.72,67031,0
2015-02-26,24.78,25.25,24.58,24.71,43931,0
2015-02-27,24.75,24.94,24.53,24.58,35405,0
2015-03-02,24.52,24.82,24.47,24.73,16800,0
2015-03-03,24.61,24.79,24.5,24.57,27700,0
2015-03-04,24.52,24.77,24.09,24.11,40900,0
2015-03-05,24.06,24.66,24.06,24.33,27000,0
2015-03-06,24.2,24.34,23.77,23.85,42300,0
2015-03-09,23.85,24.2,23.57,24.01,31300,0
2015-03-10,23.88,24.07,23.87,23.95,11200,0
2015-03-11,23.9,23.98,23.75,23.86,30700,0
2015-03-12,24,25.14,23.89,25.06,29500,0
2015-03-13,25.01,25.54,24.77,25.16,42200,0
2015-03-16,25.18,25.45,24.15,24.18,30800,0
2015-03-17,24.12,24.17,23.7,23.89,56900,0
2015-03-18,23.85,24.5,23.8,24.36,46300,0
2015-03-19,24.6,25.79,24.58,25.74,81500,0
2015-03-20,25.79,26.45,25.79,26.42,73100,0
2015-03-23,26.4,26.64,26.18,26.55,30800,0
2015-03-24,26.5,26.89,26.23,26.84,30500,0
2015-03-25,26.75,26.8,26.42,26.66,42100,0
2015-03-26,26.6,27.45,26.6,26.96,57800,0
2015-03-27,26.87,27.11,26.47,26.88,28000,0
2015-03-30,26.85,27.08,26.42,26.81,38900,0
2015-03-31,26.75,26.95,26.27,26.45,36148,0
2015-04-01,26.33,26.35,25.6,25.9,29300,0
2015-04-02,25.75,26.75,25.62,26.45,109800,0
2015-04-06,26.55,27.1,26.19,26.4,24500,0
2015-04-07,26.26,26.42,25.53,25.57,19491,0
2015-04-08,25.45,25.68,25.33,25.63,17100,0
2015-04-09,25.73,25.73,24.74,25.26,19390,0
2015-04-10,25.51,25.88,25.2,25.75,69200,0
2015-04-13,25.86,25.9,25.62,25.68,15000,0
2015-04-14,25.65,25.65,25.31,25.34,12000,0
2015-04-15,25.25,26.13,25.19,25.89,29003,0
2015-04-16,25.68,26.39,25.4,25.98,49183,0
2015-04-17,25.81,25.81,25.3,25.36,20900,0
2015-04-20,25.36,26.14,25.36,26.08,18171,0
2015-04-21,25.98,26.11,25.25,25.68,18301,0
2015-04-22,25.53,25.53,24.81,25.04,33375,0
2015-04-23,25,25,24.7,24.87,18300,0
2015-04-24,24.97,25.54,24.96,25.42,42617,0
2015-04-27,25.66,25.99,24.74,25.31,57600,0
2015-04-28,25.24,25.83,25.24,25.71,35200,0
2015-04-29,25.75,25.86,25.4,25.41,12500,0
2015-04-30,25.4,25.58,24.63,24.7,44900,0
2015-05-01,24.9,24.9,24.22,24.42,30500,0
2015-05-04,24.72,25.08,24.36,24.49,25500,0
2015-05-05,24.32,24.54,23.92,24.13,55000,0
2015-05-06,24.39,24.43,23.88,24.15,36781,0
2015-05-07,24.03,24.22,23.94,24.08,13871,0
2015-05-08,24.11,24.41,23.84,24.17,83100,0
2015-05-11,24.41,25.07,24.27,24.48,22200,0
2015-05-12,24.5,24.74,23.88,24.05,20114,0
2015-05-13,24.3,24.88,24,24.58,55800,0
2015-05-14,24.64,25.58,24.64,25.48,72100,0
2015-05-15,25.55,26.4,25.35,25.46,51500,0
2015-05-18,25.5,26.39,25.5,26.11,112712,0
2015-05-19,26.12,26.24,25.92,26.07,33600,0
2015-05-20,26.07,26.23,25.81,25.88,19900,0
2015-05-21,25.74,25.84,25.1,25.57,22700,0
2015-05-22,25.39,25.63,24.89,24.92,19500,0
2015-05-26,24.87,25.14,24.55,24.91,27051,0
2015-05-27,24.72,25.24,24.7,25.2,30600,0
2015-05-28,24.72,25.27,24.72,25.12,17277,0
2015-05-29,25.1,25.24,24.65,24.98,28800,0
2015-06-01,24.97,25.57,24.7,24.96,23843,0
2015-06-02,24.7,25.28,24.7,24.92,37161,0
2015-06-03,24.7,25.32,24.7,25.24,21700,0
2015-06-04,25.06,25.16,24.69,25.06,30200,0
2015-06-05,24.85,25.3,24.7,25.28,48700,0
2015-06-08,25.11,25.43,25,25.26,15400,0
2015-06-09,25.33,25.33,24.87,25,28278,0
2015-06-10,25.49,26.04,25.22,25.57,32794,0
2015-06-11,25.54,25.69,25.3,25.64,15434,0
2015-06-12,25.63,25.97,25.3,25.85,32100,0
2015-06-15,25.56,25.56,24.96,25.04,38900,0
2015-06-16,25.03,25.11,24.8,24.97,22600,0
2015-06-17,25.05,25.28,24.6,24.73,18300,0
2015-06-18,24.84,25.24,24.72,24.89,28900,0
2015-06-19,25.03,25.36,24.85,25.16,50900,0
2015-06-22,25.13,25.91,25.06,25.27,36600,0
2015-06-23,25.12,25.7,24.95,25.48,22141,0
2015-06-24,25.35,25.61,25.15,25.39,24700,0
2015-06-25,25.34,25.68,25.06,25.15,24200,0
2015-06-26,25.13,26.03,25.13,26.03,106800,0
2015-06-29,25.65,26.03,25.25,25.45,36900,0
2015-06-30,25.52,25.87,25.29,25.71,29458,0
2015-07-01,26.06,26.49,25.68,26.45,38800,0
2015-07-02,26.41,26.51,26.03,26.31,37600,0
2015-07-06,26.11,26.38,25.88,26.06,26300,0
2015-07-07,25.94,27.24,25.64,27.09,58000,0
2015-07-08,26.98,27.01,26.59,26.76,26700,0
2015-07-09,27.15,27.3,26.56,26.68,38100,0
2015-07-10,26.93,27.19,26.89,27.04,18300,0
2015-07-13,27.32,27.86,27.02,27.27,63300,0
2015-07-14,27.33,27.67,27.05,27.49,26934,0
2015-07-15,27.27,27.37,26.63,26.78,32385,0
2015-07-16,26.76,27.66,26.54,27.28,51800,0
2015-07-17,27.45,28,27.15,27.92,51400,0
2015-07-20,27.83,27.87,26.27,26.36,55200,0
2015-07-21,26.46,27.13,25.75,26.62,94300,0
2015-07-22,26.39,27.19,26.39,26.8,18700,0
2015-07-23,26.9,27.05,25.91,26.16,70200,0
2015-07-24,26.02,26.02,25.56,25.58,19900,0
2015-07-27,25.64,25.64,25.06,25.56,50800,0
2015-07-28,25.29,25.85,25.12,25.38,28800,0
2015-07-29,25.19,25.51,24.71,24.75,32200,0
2015-07-30,24.72,24.81,24.31,24.65,37100,0
2015-07-31,24.76,25.61,24.41,24.82,55100,0
2015-08-03,25.13,25.14,24,24.23,42153,0
2015-08-04,24.26,24.43,24,24.09,19100,0
2015-08-05,24.28,24.54,24.08,24.41,38300,0
2015-08-06,24.49,24.64,24.16,24.55,21605,0
2015-08-07,24.3,24.95,24.3,24.69,29600,0
2015-08-10,24.7,25.05,24.7,25,26300,0
2015-08-11,25.09,25.09,24.67,24.74,28629,0
2015-08-12,24.58,24.92,24.42,24.71,22000,0
2015-08-13,24.73,25,24.53,24.71,30200,0
2015-08-14,24.66,24.9,24.49,24.81,36300,0
2015-08-17,24.5,25.19,24.09,24.62,71300,0
2015-08-18,24.38,24.82,24.38,24.63,31900,0
2015-08-19,24.38,24.81,24.24,24.58,35000,0
2015-08-20,24.41,24.41,22.73,22.73,59300,0
2015-08-21,21.5,23.23,21.5,22.95,114900,0
2015-08-24,22.16,23.13,22.16,22.85,52094,0
2015-08-25,23.37,23.37,22.57,22.85,52900,0
2015-08-26,23.18,23.29,22.79,23.26,22000,0
2015-08-27,23.24,23.33,22.8,23.27,36200,0
2015-08-28,23.14,23.73,23.14,23.72,22500,0
2015-08-31,23.59,23.7,23.47,23.63,26200,0
2015-09-01,23.49,23.69,22.53,22.7,57900,0
2015-09-02,23.02,23.02,22.38,22.57,18400,0
2015-09-03,22.58,22.81,22.38,22.39,32100,0
2015-09-04,22.25,22.48,22.05,22.06,45300,0
2015-09-08,22.34,22.36,22.07,22.25,25400,0
2015-09-09,22.16,22.4,22.05,22.05,25000,0
2015-09-10,22.05,22.29,21.95,22.09,27092,0
2015-09-11,21.98,22.53,21.95,22.49,54500,0
2015-09-14,22.46,22.46,22.1,22.13,11000,0
2015-09-15,22.1,22.21,21.87,21.91,38500,0
2015-09-16,22.06,22.24,21.94,22.03,18800,0
2015-09-17,21.96,22.17,21.87,21.9,20216,0
2015-09-18,21.72,21.94,21.7,21.88,45100,0
2015-09-21,21.91,22.3,21.91,22.15,19000,0
2015-09-22,21.97,22.08,21.77,21.9,31700,0
2015-09-23,21.84,21.95,21.77,21.86,25800,0
2015-09-24,21.89,22,21.82,21.96,24935,0
2015-09-25,22,22.07,21.7,21.71,24100,0
2015-09-28,21.7,22.02,21.7,21.71,33811,0
2015-09-29,22.06,22.07,21.65,21.67,24800,0
2015-09-30,21.83,22.02,21.55,21.81,133700,0
2015-10-01,22.03,22.23,21.69,21.84,20700,0
2015-10-02,21.75,21.98,21.55,21.95,28000,0
2015-10-05,22.02,22.68,22.02,22.67,15431,0
2015-10-06,22.29,22.74,22.29,22.57,18700,0
2015-10-07,22.64,23,22.55,22.77,26100,0
2015-10-08,22.72,22.85,22.61,22.84,22200,0
2015-10-09,22.91,23.32,22.9,23.29,20500,0
2015-10-12,23.31,23.6,22.83,23.44,24886,0
2015-10-13,23.26,23.36,22.75,22.75,13100,0
2015-10-14,22.75,22.98,22.11,22.18,28100,0
2015-10-15,22.31,23.4,22.31,23.36,32000,0
2015-10-16,23.41,23.95,22.92,23.87,44800,0
2015-10-19,23.84,23.95,23.63,23.71,13568,0
2015-10-20,23.66,23.96,23.25,23.42,14795,0
2015-10-21,23.41,24.24,22.52,22.55,47000,0
2015-10-22,22.72,23.26,22.72,23.12,16500,0
2015-10-23,23.27,23.35,22.81,23.35,25300,0
2015-10-26,23.26,23.34,22.76,22.9,37100,0
2015-10-27,22.88,23,22.18,22.26,37600,0
2015-10-28,22.27,23,21.91,22.99,36000,0
2015-10-29,22.84,22.98,22.02,22.85,38100,0
2015-10-30,22.76,22.8,22.42,22.53,36200,0
2015-11-02,22.4,22.8,22.27,22.76,17273,0
2015-11-03,22.7,23.38,22.31,23.28,38200,0
2015-11-04,22.79,23.81,22.79,23.5,115772,0
2015-11-05,23.28,24.28,23.22,23.99,51500,0
2015-11-06,23.8,24.25,23.8,24.1,29900,0
2015-11-09,23.8,24.01,23.04,23.07,15829,0
2015-11-10,23.07,23.3,22.54,22.99,32900,0
2015-11-11,23.04,23.68,22.8,23.11,44700,0
2015-11-12,22.78,23.1,22.22,22.27,46700,0
2015-11-13,22.04,22.14,21.11,21.16,38000,0
2015-11-16,21.16,21.55,19.15,21.21,19800,0
2015-11-17,21.16,21.16,20.85,20.87,35800,0
2015-11-18,20.98,21.73,20.98,21.63,42200,0
2015-11-19,21.71,21.95,21.31,21.54,30400,0
2015-11-20,21.69,21.85,21.33,21.69,20800,0
2015-11-23,21.52,22.14,21.52,21.81,23600,0
2015-11-24,21.68,21.79,21.1,21.72,36200,0
2015-11-25,21.59,21.69,20.95,21.04,44100,0
2015-11-27,21,21.1,20.86,21.05,23800,0
2015-11-30,21,21.37,20.95,21.12,66300,0
2015-12-01,21.39,21.39,20.85,20.89,33164,0
2015-12-02,20.94,21.25,20.8,20.9,32848,0
2015-12-03,20.85,21.08,20.75,20.76,28613,0
2015-12-04,20.8,21.04,20.75,20.93,23500,0
2015-12-07,21.02,21.02,20.25,20.31,36600,0
2015-12-08,20.25,20.38,19.55,19.68,63510,0
2015-12-09,19.68,20.05,19.44,19.62,45400,0
2015-12-10,19.75,19.84,18.12,19.36,73600,0
2015-12-11,19.4,19.49,19.15,19.21,69600,0
2015-12-14,19.24,19.85,19.15,19.5,58212,0
2015-12-15,19.5,20.21,19.15,19.5,46200,0
2015-12-16,19.54,19.95,19.15,19.72,42500,0
2015-12-17,19.75,19.75,19.2,19.2,43000,0
2015-12-18,19.15,19.49,19.1,19.23,66600,0
2015-12-21,19.23,19.89,19.08,19.48,55200,0
2015-12-22,19.48,20.1,19.08,19.62,197797,0
2015-12-23,19.68,19.75,19.11,19.22,56500,0
2015-12-24,19.16,20.5,19.16,20.22,41208,0
2015-12-28,20.09,20.475,19.45,19.72,81343,0
2015-12-29,19.6,20.113,19.22,19.69,87673,0
2015-12-30,19.72,19.9599,19.25,19.27,41149,0
2015-12-31,19.25,19.48,19.06,19.15,53255,0
2016-01-04,19.04,20.28,18.9,19.91,117130,0
2016-01-05,19.94,20.28,19.66,19.81,38308,0
2016-01-06,19.51,19.77,18.9,18.98,68523,0
2016-01-07,18.9,18.9599,18.56,18.7,75992,0
2016-01-08,18.78,19.23,18.55,18.72,50053,0
2016-01-11,18.55,19.45,18.546,19.28,54115,0
2016-01-12,19.41,19.56,18.68,18.87,40586,0
2016-01-13,18.65,19.04,17.84,17.98,53955,0
2016-01-14,17.88,19.17,17.756,18.67,39789,0
2016-01-15,18.25,18.7,17.58,18.41,54886,0
2016-01-19,18.66,19.17,18.11,18.6,45700,0
2016-01-20,18.26,19.2,18.04,18.83,44803,0
2016-01-21,18.75,19.62,18.64,19.5,43007,0
2016-01-22,19.8,19.96,19.42,19.82,48100,0
2016-01-25,19.8,19.8,17.81,18.21,98632,0
2016-01-26,18.34,19.3,18.195,19.24,26195,0
2016-01-27,19.27,19.3,18.61,18.74,95777,0
2016-01-28,18.86,19.43,18.68,19,28453,0
2016-01-29,19,19.63,19,19.56,49489,0
2016-02-01,19.45,19.65,19.26,19.47,32844,0
2016-02-02,19.21,19.22,18.595,18.67,23457,0
2016-02-03,18.86,18.98,18.37,18.74,23440,0
2016-02-04,18.67,19.06,18.51,18.9,13522,0
2016-02-05,18.89,19.84,18.64,18.81,58244,0
2016-02-08,18.77,18.84,18.41,18.77,23142,0
2016-02-09,18.27,18.7,18.1,18.1,27557,0
2016-02-10,18.17,18.72,18.17,18.2,29465,0
2016-02-11,18.08,18.14,17.42,17.66,55004,0
2016-02-12,17.82,18.05,17.75,17.85,23375,0
2016-02-16,18.1,18.156,17.54,17.72,53395,0
2016-02-17,17.89,17.9,17.16,17.23,80831,0
2016-02-18,17.15,17.15,16.86,17.05,53825,0
2016-02-19,16.88,17.89,16.85,17.64,92633,0
2016-02-22,17.76,18.2999,17.67,17.74,26668,0
2016-02-23,17.72,17.78,17.04,17.04,54963,0
2016-02-24,17.04,17.8587,17.04,17.83,20802,0
2016-02-25,17.62,18.11,17.6101,17.76,19115,0
2016-02-26,17.7,18.14,17.31,17.53,30693,0
2016-02-29,17.59,17.66,17.455,17.6,30779,0
2016-03-01,17.46,17.96,17.45,17.91,18869,0
2016-03-02,17.8,17.91,17.65,17.87,21681,0
2016-03-03,17.66,18.48,17.66,18.48,30136,0
2016-03-04,18.48,19.2399,18.32,19.05,42861,0
2016-03-07,18.81,19.74,18.81,19.7,30761,0
2016-03-08,19.86,19.9,19.5,19.54,30410,0
2016-03-09,19.61,19.9,19.55,19.81,23418,0
2016-03-10,19.85,19.85,19.38,19.64,19783,0
2016-03-11,19.77,20.32,19.77,20.26,25541,0
2016-03-14,20.23,20.4,20,20.36,22076,0
2016-03-15,20.28,20.28,19.55,19.66,19145,0
2016-03-16,19.75,20.09,19.715,19.97,26883,0
2016-03-17,19.91,20.36,19.485,20.27,25389,0
2016-03-18,20.42,20.74,19.925,20.42,46196,0
2016-03-21,20.37,20.72,20.36,20.42,14278,0
2016-03-22,20.22,20.69,20.05,20.51,16077,0
2016-03-23,20.53,20.69,19.98,19.98,30086,0
2016-03-24,19.84,19.84,19.39,19.42,38693,0
2016-03-28,19.58,19.85,19.3726,19.76,30470,0
2016-03-29,19.7419,20.59,19.68,20.49,36445,0
2016-03-30,20.55,20.88,20.16,20.79,38530,0
2016-03-31,20.81,21.58,20.4888,20.57,45966,0
2016-04-01,20.35,20.797,20.15,20.33,13856,0
2016-04-04,20.4,20.4,19.8601,19.97,22861,0
2016-04-05,19.97,20.6,19.74,20.42,25110,0
2016-04-06,20.37,21.1,20.316,20.83,24995,0
2016-04-07,20.75,20.79,19.67,19.78,40330,0
2016-04-08,19.93,20.34,19.79,20.33,20726,0
2016-04-11,20.51,21.29,20.51,20.56,25278,0
2016-04-12,20.55,21.13,20.385,20.9,19525,0
2016-04-13,20.97,21.68,20.89,21.47,41470,0
2016-04-14,21.49,21.84,21.1988,21.76,19208,0
2016-04-15,21.66,22.47,21.66,22.35,23406,0
2016-04-18,22.3,22.42,22.02,22.11,18148,0
2016-04-19,22.26,22.33,21.8301,22.04,19957,0
2016-04-20,22.1,22.3,21.92,22.07,10184,0
2016-04-21,22.01,22.32,21.87,22.19,16576,0
2016-04-22,22.14,22.7,22.14,22.65,16907,0
2016-04-25,22.5,22.58,22.0346,22.44,27309,0
2016-04-26,22.57,23.33,22.57,23.27,23870,0
2016-04-27,23.21,23.38,22.97,23.07,26094,0
2016-04-28,22.91,23.17,22.575,22.63,23233,0
2016-04-29,22.67,22.85,22.33,22.52,29271,0
2016-05-02,22.51,22.84,22.405,22.73,20342,0
2016-05-03,22.46,23,22.12,22.16,29775,0
2016-05-04,22.1,22.38,21.87,21.89,13965,0
2016-05-05,22.07,22.495,21.25,21.36,25206,0
2016-05-06,21.36,21.76,21.03,21.14,29173,0
2016-05-09,21.25,21.494,20.96,20.99,18611,0
2016-05-10,20.99,21.0899,20.07,20.36,38666,0
2016-05-11,20.23,20.55,20.07,20.15,30613,0
2016-05-12,20.2,20.33,19.98,20.01,19875,0
2016-05-13,20.03,20.29,19.9199,19.95,18637,0
2016-05-16,20.22,20.31,20.04,20.17,21253,0
2016-05-17,20.07,20.22,19.52,19.53,36906,0
2016-05-18,19.51,19.9,19.5,19.83,26973,0
2016-05-19,19.73,19.97,19.52,19.62,23157,0
2016-05-20,19.66,19.96,19.65,19.94,28419,0
2016-05-23,19.86,20.48,19.86,20.18,16129,0
2016-05-24,20.4,21.47,20.4,21.31,24586,0
2016-05-25,20.56,21.31,20.55,21.24,30128,0
2016-05-26,21.48,22.19,21.48,21.94,30397,0
2016-05-27,22.01,22.44,22.01,22.39,29970,0
2016-05-31,22.35,23.43,22.17,23.33,74216,0
2016-06-01,23.13,23.83,23.13,23.78,52684,0
2016-06-02,23.65,24.32,23.65,24.27,32686,0
2016-06-03,24.2,24.2,23.71,23.79,34723,0
2016-06-06,23.73,24.37,23.73,24.26,21527,0
2016-06-07,24.2,24.9,24.199,24.5,68655,0
2016-06-08,24.45,24.87,24.4,24.71,29159,0
2016-06-09,24.59,24.59,24.1,24.25,27292,0
2016-06-10,23.97,24.68,23.56,24.31,27304,0
2016-06-13,24.01,24.59,23.62,23.7,24578,0
2016-06-14,23.44,23.75,22.85,23.65,20867,0
2016-06-15,23.68,23.95,23.46,23.71,21466,0
2016-06-16,23.55,24.02,23.1473,23.96,22080,0
2016-06-17,24,24,23.22,23.34,46678,0
2016-06-20,23.67,23.83,23.21,23.22,22348,0
2016-06-21,23.34,23.5,22.9141,23.47,20741,0
2016-06-22,23.49,23.78,23.42,23.51,22349,0
2016-06-23,23.78,24.34,23.45,23.68,32043,0
2016-06-24,22.98,23.21,22.6,22.9,102380,0
2016-06-27,22.67,22.67,21.26,21.35,41881,0
2016-06-28,21.55,22.9,21.55,22.66,46210,0
2016-06-29,22.9,23.43,22.9,23.32,25076,0
2016-06-30,23.18,23.68,23.15,23.64,27689,0
2016-07-01,23.76,24.19,23.7301,24.1,23772,0
2016-07-05,23.89,24.02,23.534,23.83,30344,0
2016-07-06,23.57,24.26,23.57,24.07,10321,0
2016-07-07,24.1,24.45,23.91,24.32,41081,0
2016-07-08,24.41,25.13,24.2,24.99,41715,0
2016-07-11,25,25.71,24.91,25.03,66251,0
2016-07-12,25.31,25.83,25.18,25.37,77861,0
2016-07-13,25.3,25.3,24.7,24.99,38584,0
2016-07-14,25.12,25.5,24.9107,25.26,20575,0
2016-07-15,25.46,25.52,24.8,25.48,20871,0
2016-07-18,25.48,25.79,25.325,25.4,30369,0
2016-07-19,25.28,25.38,25.08,25.3,67676,0
2016-07-20,25.37,26.2,25.06,26.05,104868,0
2016-07-21,25.9,26.5,25.9,26.02,74145,0
2016-07-22,26.12,26.99,26,26.65,58294,0
2016-07-25,26.61,26.82,26.03,26.31,52525,0
2016-07-26,26.22,26.47,25.57,25.78,22986,0
2016-07-27,25.82,26.34,25.62,26.28,27232,0
2016-07-28,26.24,26.38,25.8,26.25,39920,0
2016-07-29,26.25,26.8,25.97,26.27,33034,0
2016-08-01,26.33,26.7,25.705,26.41,75799,0
2016-08-02,26.49,26.76,26.13,26.32,78339,0
2016-08-03,26.27,26.54,26.0394,26.49,28194,0
2016-08-04,26.52,26.52,26.1,26.26,11426,0
2016-08-05,26.31,26.92,26.27,26.67,24640,0
2016-08-08,26.63,26.98,26.28,26.81,13467,0
2016-08-09,26.68,26.92,25.9,26.2,38302,0
2016-08-10,26.1,26.13,24.83,25.1,32892,0
2016-08-11,25.02,25.14,24.64,24.72,27095,0
2016-08-12,24.71,24.75,24.32,24.6,24026,0
2016-08-15,24.59,25.52,24.59,25.41,31680,0
2016-08-16,25.27,25.39,25.07,25.21,35585,0
2016-08-17,25.13,25.13,24.5,24.8,28045,0
2016-08-18,24.74,25.3099,24.5,25.25,20706,0
2016-08-19,25.13,25.44,24.81,25.04,27389,0
2016-08-22,24.99,24.99,24.36,24.85,18054,0
2016-08-23,24.89,25.2,24.67,24.89,27574,0
2016-08-24,24.92,25.12,24.39,24.56,21916,0
2016-08-25,24.42,24.91,24.42,24.73,11993,0
2016-08-26,24.7,24.88,24.06,24.23,12598,0
2016-08-29,24.1199,24.21,23.71,23.78,11826,0
2016-08-30,23.78,24.16,23.76,24.1,18435,0
2016-08-31,24.03,24.03,23.7,23.74,41567,0
2016-09-01,23.78,23.85,23.38,23.51,24703,0
2016-09-02,23.56,24.28,23.44,24.23,23154,0
2016-09-06,24.22,24.23,23.86,24.14,19532,0
2016-09-07,24.02,24.22,23.8601,24.06,30051,0
2016-09-08,24.01,24.01,23.58,23.67,15359,0
2016-09-09,23.41,23.41,22.54,22.58,25966,0
2016-09-12,22.52,22.98,22.4,22.94,20840,0
2016-09-13,22.59,22.92,22.1,22.24,36157,0
2016-09-14,22.3,22.36,22,22.12,11350,0
2016-09-15,22.21,22.63,22,22.6,28077,0
2016-09-16,22.6,23.36,22.6,23.36,62968,0
2016-09-19,23.37,23.6225,23.0186,23.14,23072,0
2016-09-20,23.36,23.36,22.51,22.69,41592,0
2016-09-21,22.79,23.605,22.79,23.48,29999,0
2016-09-22,23.6,24.46,23.13,24.45,22588,0
2016-09-23,24.6,24.88,24.51,24.75,29009,0
2016-09-26,24.55,24.64,23.74,23.95,28231,0
2016-09-27,23.91,24.23,23.8501,24.17,28543,0
2016-09-28,24.04,24.2,23.6701,24.1,32633,0
2016-09-29,24,24.324,23.93,23.94,9154,0
2016-09-30,24.21,24.48,24.02,24.32,30024,0
2016-10-03,24.37,24.37,23.91,24.19,25383,0
2016-10-04,24.21,24.49,23.96,24.01,27910,0
2016-10-05,24.09,24.8,24.09,24.53,38059,0
2016-10-06,24.51,24.7,24.16,24.61,26726,0
2016-10-07,24.52,24.8,24.3,24.35,20932,0
2016-10-10,24.54,24.7799,24.3801,24.55,23343,0
2016-10-11,24.39,24.39,23.93,24.09,20608,0
2016-10-12,24.21,24.6,23.6,24.51,13472,0
2016-10-13,24.34,24.34,23.8601,23.94,30471,0
2016-10-14,24.09,24.1121,23.75,24,13095,0
2016-10-17,24.01,24.229,23.635,23.98,15721,0
2016-10-18,24.23,24.28,23.65,23.93,17610,0
2016-10-19,22.73,24.3,22.73,24.25,20709,0
2016-10-20,24.08,24.08,23.55,23.65,22414,0
2016-10-21,23.5,23.65,23.35,23.57,8807,0
2016-10-24,23.82,23.91,23.595,23.9,9454,0
2016-10-25,23.76,24,23.34,23.62,17796,0
2016-10-26,23.57,23.79,23.25,23.28,31894,0
2016-10-27,23.08,23.26,22.45,22.54,26155,0
2016-10-28,22.6,22.7,22.34,22.47,31039,0
2016-10-31,22.44,22.44,22.27,22.34,27469,0
2016-11-01,22.35,22.455,21.52,21.62,34208,0
2016-11-02,21.65,21.78,21.13,21.24,34931,0
2016-11-03,21.39,21.45,21.25,21.26,13477,0
2016-11-04,21.29,21.49,21.18,21.29,28602,0
2016-11-07,21.82,21.99,21.58,21.86,31872,0
2016-11-08,21.78,22.07,21.78,21.89,15863,0
2016-11-09,21.59,23.67,21.59,23.64,48992,0
2016-11-10,23.83,24.2,23.42,23.98,49444,0
2016-11-11,23.93,25.76,23.93,25.46,95985,0
2016-11-14,25.63,25.63,23.54,24.91,67549,0
2016-11-15,24.66,25.27,24.1773,25.06,22452,0
2016-11-16,24.9,25.77,24.77,25.66,35131,0
2016-11-17,25.61,26.21,25.53,25.77,27435,0
2016-11-18,25.7,26.175,25.54,26.09,31315,0
2016-11-21,26.08,26.08,25.59,25.76,30205,0
2016-11-22,25.99,26.66,25.99,26.64,36127,0
2016-11-23,26.4,26.95,26.17,26.91,32297,0
2016-11-25,26.8,27.73,26.74,27.69,16834,0
2016-11-28,27.44,27.44,25.77,25.99,40491,0
2016-11-29,25.88,27.21,25.88,26.29,22183,0
2016-11-30,25.59,27.1663,25.59,26.24,34792,0
2016-12-01,26.25,26.33,25.72,26.26,26626,0
2016-12-02,26.09,26.4935,25.74,25.99,25807,0
2016-12-05,26.3,26.95,26.1,26.92,31361,0
2016-12-06,26.88,27.32,26.6,27.03,38913,0
2016-12-07,27.05,27.35,26.87,27.15,32755,0
2016-12-08,27.08,27.75,26.71,27.56,31384,0
2016-12-09,27.7,27.99,26.7701,27.8,35103,0
2016-12-12,27.38,27.98,26.66,26.85,46854,0
2016-12-13,27.23,27.44,26.815,27.21,23687,0
2016-12-14,27.05,27.05,26.39,26.49,26809,0
2016-12-15,26.53,26.95,26.15,26.75,32468,0
2016-12-16,26.8,27.418,26.72,27.34,89778,0
2016-12-19,27.4,27.53,26.65,27.42,35123,0
2016-12-20,27.53,27.65,26.42,26.98,39051,0
2016-12-21,26.83,27.42,26.471,26.57,98065,0
2016-12-22,26.67,26.81,26.4206,26.64,14441,0
2016-12-23,26.45,26.72,26.33,26.61,20765,0
2016-12-27,26.62,27,26.36,26.44,15763,0
2016-12-28,26.47,26.56,25.79,25.83,17446,0
2016-12-29,25.88,25.9942,25.39,25.56,19597,0
2016-12-30,25.43,25.47,25.17,25.43,28143,0
2017-01-03,25.7,26.04,24.71,25,47833,0
2017-01-04,25.04,25.38,25,25.18,20225,0
2017-01-05,25.13,25.31,24.64,24.7,21156,0
2017-01-06,24.67,24.67,24.29,24.3,8669,0
2017-01-09,24.17,24.18,23.76,23.77,14192,0
2017-01-10,23.79,24.58,23.66,24.48,19467,0
2017-01-11,24.58,24.58,24,24.34,16865,0
2017-01-12,24.3,24.365,23.62,24.1,57540,0
2017-01-13,24.26,25,24.24,24.37,51357,0
2017-01-17,24.26,24.6,23.88,23.93,59813,0
2017-01-18,24.06,24.54,23.91,23.97,24833,0
2017-01-19,23.97,24.07,23.5747,23.72,13204,0
2017-01-20,23.68,24.4,23.68,24.3,21005,0
2017-01-23,24.16,24.25,23.8801,24.06,18867,0
2017-01-24,24.12,25,24.06,24.82,23234,0
2017-01-25,25.15,25.15,24.47,24.7,22636,0
2017-01-26,24.65,24.68,24.17,24.17,13446,0
2017-01-27,24.26,24.99,23.6,23.97,56608,0
2017-01-30,23.8,23.94,23.4,23.61,29413,0
2017-01-31,23.58,23.75,23.14,23.63,30204,0
2017-02-01,23.79,23.82,23.35,23.43,15337,0
2017-02-02,23.45,23.74,23.31,23.43,13249,0
2017-02-03,23.72,23.72,23.455,23.64,11292,0
2017-02-06,23.58,23.67,23.25,23.38,33502,0
2017-02-07,23.52,23.53,23.05,23.06,20434,0
2017-02-08,23.05,23.09,22.25,22.88,37603,0
2017-02-09,22.83,23.35,22.83,23.33,33948,0
2017-02-10,23.52,23.57,23.25,23.36,12193,0
2017-02-13,23.54,23.6066,23.13,23.38,14732,0
2017-02-14,23.18,23.78,22.845,23.76,77253,0
2017-02-15,23.62,24.3,23.41,24.27,73602,0
2017-02-16,24.26,24.93,24.2,24.68,53162,0
2017-02-17,24.74,24.8107,24.1,24.24,34170,0
2017-02-21,24.41,24.48,23.665,23.94,23856,0
2017-02-22,23.6926,23.86,23.32,23.59,21619,0
2017-02-23,23.62,23.67,23.09,23.56,27092,0
2017-02-24,23.36,23.94,23.36,23.87,32916,0
2017-02-27,23.94,24.51,23.82,24.07,62936,0
2017-02-28,23.91,23.91,23,23.05,32620,0
2017-03-01,23.35,23.51,23.08,23.33,24156,0
2017-03-02,23.38,23.8299,22.95,22.96,24527,0
2017-03-03,23.03,23.18,22.76,23.04,33013,0
2017-03-06,22.95,22.95,22.56,22.73,15687,0
2017-03-07,22.6,22.77,22.22,22.24,44468,0
2017-03-08,22.24,22.305,21.76,21.8,35820,0
2017-03-09,21.82,22.34,21.44,21.49,41784,0
2017-03-10,21.54,21.95,21.3,21.58,72846,0
2017-03-13,21.66,22.24,21.54,22.16,23567,0
2017-03-14,22.02,22.34,21.65,22.17,43123,0
2017-03-15,22.35,23.09,22.31,22.6,55077,0
2017-03-16,22.76,22.85,22.41,22.78,26446,0
2017-03-17,22.8,22.8,22.13,22.46,66337,0
2017-03-20,22.4,22.47,22.04,22.12,25631,0
2017-03-21,22.27,22.27,21.32,21.76,74418,0
2017-03-22,21.6975,21.6975,20.58,21.09,67633,0
2017-03-23,21.06,21.9,21.06,21.64,30499,0
2017-03-24,21.85,21.88,21.27,21.43,36242,0
2017-03-27,21.18,21.52,21.01,21.47,14095,0
2017-03-28,21.31,22.27,21.22,21.91,36065,0
2017-03-29,21.85,22.08,21.7275,22.01,32287,0
2017-03-30,22.03,23.05,21.8,22.2,54451,0
2017-03-31,22.23,22.25,21.81,21.89,34305,0
2017-04-03,22.12,22.12,21.61,21.72,25369,0
2017-04-04,21.64,21.82,21.2765,21.57,31649,0
2017-04-05,21.6,21.95,21.36,21.37,34797,0
2017-04-06,21.42,22.31,21.41,22.14,49397,0
2017-04-07,21.94,22.2,21.58,21.65,18083,0
2017-04-10,21.93,23.3,21.89,22.32,58762,0
2017-04-11,22.13,22.78,22.13,22.73,19866,0
2017-04-12,22.68,23.8,22.57,22.79,45720,0
2017-04-13,22.75,22.93,22.2,22.39,37120,0
2017-04-17,22.48,23.25,22.365,22.84,105078,0
2017-04-18,22.55,23.16,22.4401,22.55,20029,0
2017-04-19,22.64,23,22.54,22.64,72899,0
2017-04-20,22.77,23.335,22.6053,23.08,34303,0
2017-04-21,23.08,23.2,22.7852,22.83,38848,0
2017-04-24,23.24,23.67,23.04,23.31,33437,0
2017-04-25,23.34,23.93,23.09,23.11,68720,0
2017-04-26,23.22,24.18,23.22,23.81,43648,0
2017-04-27,23.9,24.1243,23.15,23.23,22495,0
2017-04-28,23.26,23.57,22.87,22.9,34671,0
2017-05-01,23.11,23.2649,22.75,22.85,30201,0
2017-05-02,22.88,23.205,22.74,22.92,47424,0
2017-05-03,22.83,22.9774,22.42,22.49,42089,0
2017-05-04,22.6,22.93,22.14,22.57,67771,0
2017-05-05,22.64,23.33,22.1,22.31,28715,0
2017-05-08,22.27,22.54,21.79,22.03,128052,0
2017-05-09,21.94,22.59,21.16,22.07,255658,0
2017-05-10,21.99,22.1,21.13,21.18,212162,0
2017-05-11,21.15,21.93,20.91,21.79,56810,0
2017-05-12,21.72,21.97,21.19,21.29,37589,0
2017-05-15,21.51,21.96,21.275,21.55,30362,0
2017-05-16,21.57,21.985,21.44,21.91,29556,0
2017-05-17,21.65,21.94,20.9401,21.45,58549,0
2017-05-18,21.37,21.5,20.85,20.91,47899,0
2017-05-19,20.96,20.96,20.25,20.27,88173,0
2017-05-22,20.33,20.79,20.05,20.58,53737,0
2017-05-23,20.57,20.75,20.13,20.22,48572,0
2017-05-24,20.22,20.41,19.9,20.19,44535,0
2017-05-25,20.36,20.6,19.93,20.29,46660,0
2017-05-26,20.34,20.6,20.06,20.58,51651,0
2017-05-30,20.45,20.86,20.17,20.24,50105,0
2017-05-31,20.26,20.46,20,20.02,49445,0
2017-06-01,20.12,20.74,19.96,20.62,30869,0
2017-06-02,20.6,21.24,20.6,20.97,65747,0
2017-06-05,21,21.58,20.11,20.19,62644,0
2017-06-06,20.14,21.1,20.06,20.94,92662,0
2017-06-07,20.75,21.31,20.26,20.39,55754,0
2017-06-08,20.33,20.94,20.01,20.58,43698,0
2017-06-09,20.54,21.14,20.46,21.05,35487,0
2017-06-12,21.04,21.7,20.9,21.13,80241,0
2017-06-13,21.1,21.72,21.05,21.18,31224,0
2017-06-14,21.21,21.59,20.95,21.16,34697,0
2017-06-15,20.95,21.35,20.59,21.3,90641,0
2017-06-16,21.12,21.7,21.02,21.63,115317,0
2017-06-19,21.6,22.06,21.55,21.72,64484,0
2017-06-20,21.55,21.56,20.91,21.16,54287,0
2017-06-21,21.14,21.6625,21.09,21.35,108023,0
2017-06-22,21.31,22.0304,21.26,21.8,45394,0
2017-06-23,21.92,22.5,21.55,21.89,180285,0
2017-06-26,21.78,21.78,20.47,20.83,125663,0
2017-06-27,20.83,21.07,20.5318,20.71,31540,0
2017-06-28,20.76,20.94,20.53,20.67,40945,0
2017-06-29,20.65,21.11,20.26,20.69,43079,0
2017-06-30,20.68,20.93,20.4,20.64,33543,0
2017-07-03,20.63,21.42,20.63,21.21,24712,0
2017-07-05,21.1,21.1,20.64,20.67,25428,0
2017-07-06,20.55,21,20.27,20.56,39516,0
2017-07-07,20.64,20.92,20.35,20.69,35164,0
2017-07-10,20.69,20.87,20.34,20.46,56223,0
2017-07-11,20.45,20.7299,20.26,20.59,47754,0
2017-07-12,20.72,21.23,20.41,20.59,21741,0
2017-07-13,20.55,20.99,20.41,20.65,26531,0
2017-07-14,20.62,20.8299,20.59,20.61,24742,0
2017-07-17,20.7,21.91,20.68,21.07,63632,0
2017-07-18,21,21.13,20.735,20.99,54757,0
2017-07-19,21,21.4,20.92,21.05,58234,0
2017-07-20,21.08,21.397,20.97,21.26,44533,0
2017-07-21,21.51,21.5113,20.93,20.97,44686,0
2017-07-24,20.98,21.4775,20.8696,21.11,60520,0
2017-07-25,21.2,21.94,21.04,21.36,63449,0
2017-07-26,21.39,21.42,20.961,21.26,71871,0
2017-07-27,21.42,21.42,20.89,21.1,35587,0
2017-07-28,21.09,21.09,20.86,20.99,33639,0
2017-07-31,21.02,21.1968,20.86,20.98,36277,0
2017-08-01,21.15,21.15,20.87,21.06,38246,0
2017-08-02,21.02,21.215,20.81,21.04,34092,0
2017-08-03,21.05,21.143,20.8,20.93,47501,0
2017-08-04,21.0089,21.13,20.8,20.93,29235,0
2017-08-07,21.1,21.32,20.738,20.94,39855,0
2017-08-08,20.88,21.18,20.46,20.57,27559,0
2017-08-09,20.6,20.81,20.295,20.73,44557,0
2017-08-10,20.71,20.75,20.46,20.61,32669,0
2017-08-11,20.66,20.66,20.25,20.43,34627,0
2017-08-14,20.63,20.7,20.25,20.57,27963,0
2017-08-15,20.58,20.58,20.19,20.26,35640,0
2017-08-16,20.37,20.37,19.87,19.96,51608,0
2017-08-17,19.86,20.37,19.86,19.91,143286,0
2017-08-18,19.77,20.15,19.76,20.02,50204,0
2017-08-21,20.04,20.06,19.91,19.99,36547,0
2017-08-22,19.98,20.07,19.81,19.96,37306,0
2017-08-23,19.91,20.065,19.81,20.04,99042,0
2017-08-24,20.07,20.13,19.71,20.01,64626,0
2017-08-25,20.04,20.0582,19.7664,19.91,29489,0
2017-08-28,20.05,20.05,19.68,19.98,31070,0
2017-08-29,19.93,20.2,19.67,20,27266,0
2017-08-30,19.9,20.005,19.7,19.88,39923,0
2017-08-31,19.97,20.12,19.865,19.98,35296,0
2017-09-01,19.94,20.05,19.78,20.03,45167,0
2017-09-05,20.02,20.3386,19.87,19.99,51184,0
2017-09-06,20.06,20.44,19.8,20.01,41731,0
2017-09-07,20.19,20.36,20,20.26,47772,0
2017-09-08,20.19,20.5999,20.1704,20.3,30072,0
2017-09-11,20.35,20.69,19.88,20.22,97996,0
2017-09-12,20.2,20.43,20.15,20.25,28437,0
2017-09-13,20.25,20.53,20.19,20.42,39825,0
2017-09-14,20.42,20.81,20.36,20.55,90405,0
2017-09-15,20.61,20.74,20.3,20.66,120034,0
2017-09-18,20.78,21.375,20.66,21.23,63678,0
2017-09-19,21.02,21.395,20.92,21.24,44856,0
2017-09-20,21.25,21.66,21.21,21.43,200208,0
2017-09-21,21.48,21.78,21.36,21.43,37654,0
2017-09-22,21.39,21.66,21.18,21.21,42368,0
2017-09-25,21.29,21.5,20.96,21.02,116401,0
2017-09-26,21.14,21.74,21.14,21.27,137295,0
2017-09-27,21.25,21.25,20.8,20.93,192220,0
2017-09-28,20.98,21.37,20.71,21.1,128236,0
2017-09-29,21.11,21.51,21.022,21.1,159666,0
2017-10-02,21.16,22.06,21.16,21.88,113769,0
2017-10-03,20.88,20.88,20.06,20.55,180698,0
2017-10-04,20.54,21.28,20.32,20.53,158683,0
2017-10-05,20.55,20.66,20.01,20.12,102722,0
2017-10-06,20.01,20.09,19.59,19.8,130490,0
2017-10-09,19.53,19.6,18.77,19.25,326324,0
2017-10-10,19.15,19.19,18.8,19.01,175209,0
2017-10-11,18.94,19.18,18.9,18.95,78461,0
2017-10-12,18.93,19.01,18.83,18.92,118267,0
2017-10-13,18.95,18.96,18.67,18.95,105935,0
2017-10-16,18.9,19.57,18.9,19.52,164514,0
2017-10-17,19.48,19.745,18.95,19.09,150057,0
2017-10-18,19.13,19.29,19.01,19.24,124964,0
2017-10-19,19.25,19.34,19.07,19.24,116948,0
2017-10-20,19.26,19.43,19.21,19.38,88722,0
2017-10-23,19.31,19.38,19.08,19.29,113792,0
2017-10-24,19.31,19.31,19.025,19.12,123387,0
2017-10-25,19.13,19.49,19.03,19.48,156386,0
2017-10-26,19.55,19.79,19.475,19.75,186775,0
2017-10-27,19.75,19.8,19.2,19.52,211672,0
2017-10-30,19.37,19.58,19.075,19.3,175271,0
2017-10-31,19.3,19.38,18.83,18.85,163274,0
2017-11-01,18.95,19.05,18.5901,18.72,131842,0
2017-11-02,18.63,18.79,18.6,18.69,104298,0
2017-11-03,18.68,20.33,18.68,19.61,389765,0
2017-11-06,20.1,20.74,20,20.13,217832,0
2017-11-07,20.19,20.19,19.36,19.65,162240,0
2017-11-08,19.49,19.78,19.32,19.68,92482,0
2017-11-09,19.58,19.94,19.45,19.72,237021,0
2017-11-10,19.76,20.91,19.76,20.86,236369,0
