Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.55,3.59,3.55,3.59,800,0
2005-02-28,3.52,3.52,3.52,3.52,348,0
2005-03-01,3.66,3.69,3.66,3.68,1953,0
2005-03-02,3.64,3.64,3.61,3.61,2000,0
2005-03-04,3.68,3.69,3.61,3.61,1000,0
2005-03-07,3.69,3.69,3.6,3.6,1764,0
2005-03-08,3.6,3.95,3.6,3.67,22182,0
2005-03-09,3.61,3.61,3.6,3.6,2100,0
2005-03-10,3.62,3.9,3.62,3.63,5262,0
2005-03-11,3.74,3.74,3.74,3.74,100,0
2005-03-14,3.74,3.74,3.74,3.74,100,0
2005-03-16,3.65,3.65,3.6,3.6,7050,0
2005-03-17,3.73,3.8,3.73,3.8,2000,0
2005-03-18,4,5.73,3.92,5.3,608264,0
2005-03-21,5.44,5.44,4.37,4.57,247474,0
2005-03-22,4.5,6.1,4.25,5.95,924988,0
2005-03-23,5.71,6.25,5,5.01,520234,0
2005-03-24,5.42,5.71,4.84,5.3,245144,0
2005-03-28,5.49,6.39,5.31,5.98,716743,0
2005-03-29,5.94,6.38,5.3,5.49,398249,0
2005-03-30,5.55,5.77,5.04,5.45,150284,0
2005-03-31,5.45,5.49,4.9,4.97,113326,0
2005-04-01,4.97,5.2,4.67,4.82,254570,0
2005-04-04,4.92,5.2,4.74,4.86,89641,0
2005-04-05,4.65,4.92,4.53,4.63,62637,0
2005-04-06,4.53,5.5,4.33,5.32,393660,0
2005-04-07,5.4,5.88,4.84,4.91,548996,0
2005-04-08,4.93,5.09,4.59,4.66,114691,0
2005-04-11,5.27,5.27,4.33,4.45,121923,0
2005-04-12,4.43,4.48,4.15,4.25,99627,0
2005-04-13,4.24,4.62,4.2,4.52,84357,0
2005-04-14,4.54,4.61,4.2,4.2,50940,0
2005-04-15,4.14,4.19,3.86,3.9,45784,0
2005-04-18,3.86,4.45,3.85,4.29,125112,0
2005-04-19,4.51,4.51,4.05,4.13,61790,0
2005-04-20,4.13,4.28,3.91,3.99,43449,0
2005-04-21,4.09,4.29,3.95,4.2,52369,0
2005-04-22,4.32,4.32,3.95,3.95,38855,0
2005-04-25,3.89,4.19,3.7,4.13,86265,0
2005-04-26,4.2,4.2,4.02,4.11,8524,0
2005-04-27,4.05,4.17,4,4.17,18589,0
2005-04-28,4.14,4.2,4.03,4.2,18266,0
2005-04-29,4.12,4.24,3.9,4.02,37048,0
2005-05-02,3.87,4.1,3.82,4.1,26711,0
2005-05-03,4.18,4.25,3.96,4.23,68421,0
2005-05-04,4.21,4.45,4.21,4.37,31386,0
2005-05-05,4.37,4.44,4.04,4.23,40735,0
2005-05-06,3.94,4.21,3.94,4.2,11535,0
2005-05-09,4.35,4.35,4,4.05,10905,0
2005-05-10,4.14,4.14,3.85,3.89,42302,0
2005-05-11,3.84,3.89,3.3,3.5,149213,0
2005-05-12,3.5,3.58,3.36,3.37,37761,0
2005-05-13,3.4,3.43,3.3,3.32,17589,0
2005-05-16,3.31,3.32,3.05,3.31,77070,0
2005-05-17,3.25,3.32,3.2,3.32,20100,0
2005-05-18,3.31,3.32,3.19,3.3,20696,0
2005-05-19,3.3,3.47,3.3,3.4,15900,0
2005-05-20,3.24,3.41,3.15,3.41,16895,0
2005-05-23,3.26,3.4,3.15,3.17,25416,0
2005-05-24,3.38,3.38,3.21,3.26,10653,0
2005-05-25,3.21,3.34,3.17,3.25,34663,0
2005-05-26,3.21,3.4,3.21,3.3,15100,0
2005-05-27,3.28,3.31,3.17,3.28,12875,0
2005-05-31,3.21,3.26,3.1,3.16,8646,0
2005-06-01,2.94,3.12,2.94,3.12,43789,0
2005-06-02,3.1,3.23,3.08,3.14,13408,0
2005-06-03,3.27,3.37,3.17,3.32,5778,0
2005-06-06,3.4,3.4,3.16,3.16,11970,0
2005-06-07,3.07,3.25,3.07,3.11,15160,0
2005-06-08,3.3,3.31,3.15,3.31,29198,0
2005-06-09,3.35,3.35,3.15,3.2,7486,0
2005-06-10,3.22,3.27,3.07,3.27,9225,0
2005-06-13,3.27,3.27,3.1,3.19,12000,0
2005-06-14,3.2,3.2,3.1,3.2,41640,0
2005-06-15,3.21,3.3,3.2,3.3,3824,0
2005-06-16,3.37,3.37,3.1,3.28,17200,0
2005-06-17,3.28,3.63,3.18,3.4,42702,0
2005-06-20,3.52,3.52,3.4,3.49,6800,0
2005-06-21,3.47,3.8,3.47,3.7,21690,0
2005-06-22,3.68,3.95,3.66,3.81,34124,0
2005-06-23,3.87,4,3.71,3.77,34995,0
2005-06-24,3.69,3.69,3.5,3.6,10590,0
2005-06-27,3.38,3.59,3.36,3.59,13725,0
2005-06-28,3.55,3.72,3.53,3.69,14065,0
2005-06-29,3.57,3.57,3.38,3.42,19734,0
2005-06-30,3.52,3.68,3.4,3.68,24850,0
2005-07-01,3.7,3.7,3.53,3.55,4100,0
2005-07-05,3.49,3.49,3.36,3.41,7800,0
2005-07-06,3.4,3.5,3.36,3.48,13450,0
2005-07-07,3.4,3.48,3.36,3.48,4500,0
2005-07-08,3.59,3.59,3.32,3.45,10603,0
2005-07-11,3.58,3.58,3.4,3.4,14175,0
2005-07-12,3.43,3.59,3.43,3.55,5639,0
2005-07-13,3.58,3.58,3.51,3.57,1743,0
2005-07-14,3.48,3.66,3.48,3.66,6500,0
2005-07-15,3.71,3.78,3.65,3.7,15820,0
2005-07-18,3.76,3.87,3.7,3.87,5304,0
2005-07-19,3.86,3.98,3.72,3.92,15017,0
2005-07-20,3.94,4,3.91,3.91,2713,0
2005-07-21,3.98,3.98,3.73,3.73,6550,0
2005-07-22,3.9,3.9,3.89,3.89,3000,0
2005-07-25,3.9,3.91,3.79,3.86,7630,0
2005-07-26,3.75,3.85,3.75,3.85,3750,0
2005-07-27,3.89,4.15,3.89,4.15,15976,0
2005-07-28,4.19,4.25,4.03,4.15,6150,0
2005-07-29,4.17,4.17,4.15,4.17,4100,0
2005-08-01,3.7,3.94,3.12,3.85,99201,0
2005-08-02,3.79,3.9,3.79,3.9,9200,0
2005-08-03,3.75,3.9,3.75,3.8,2585,0
2005-08-04,3.79,3.79,3.52,3.54,15025,0
2005-08-05,3.51,3.7,3.41,3.65,14650,0
2005-08-08,3.73,3.73,3.43,3.6,15074,0
2005-08-09,3.6,3.61,3.6,3.6,7000,0
2005-08-10,3.82,3.87,3.65,3.65,17420,0
2005-08-11,3.8,3.9,3.69,3.81,9600,0
2005-08-12,3.75,3.76,3.7,3.75,17430,0
2005-08-15,3.9,3.9,3.7,3.81,42280,0
2005-08-16,3.82,3.83,3.66,3.83,1800,0
2005-08-17,3.71,3.71,3.63,3.65,15600,0
2005-08-18,3.73,3.75,3.6,3.6,8500,0
2005-08-19,3.61,3.75,3.6,3.67,5574,0
2005-08-22,3.75,3.85,3.7,3.75,38795,0
2005-08-23,3.75,3.8,3.69,3.69,8340,0
2005-08-24,3.76,3.76,3.68,3.68,7650,0
2005-08-25,3.71,3.89,3.71,3.85,11100,0
2005-08-26,3.8,3.85,3.75,3.85,4000,0
2005-08-29,3.89,3.89,3.69,3.7,9739,0
2005-08-30,3.83,3.89,3.68,3.68,6200,0
2005-08-31,3.69,3.84,3.68,3.84,1398,0
2005-09-01,3.8,3.8,3.8,3.8,300,0
2005-09-02,3.68,3.7,3.65,3.66,12180,0
2005-09-06,3.69,3.69,3.65,3.65,8650,0
2005-09-07,3.8,3.8,3.67,3.77,6733,0
2005-09-08,3.65,3.68,3.65,3.65,4900,0
2005-09-09,3.68,3.7,3.65,3.65,1783,0
2005-09-12,3.8,3.8,3.62,3.64,4800,0
2005-09-13,3.8,3.8,3.6,3.62,15000,0
2005-09-14,3.52,3.62,3.52,3.57,6680,0
2005-09-15,3.53,3.6,3.53,3.56,4487,0
2005-09-16,3.57,3.57,3.52,3.52,6955,0
2005-09-19,3.51,3.52,3.25,3.45,12410,0
2005-09-20,3.47,3.48,3.38,3.45,9100,0
2005-09-21,3.48,3.48,3.44,3.45,2900,0
2005-09-22,3.44,3.46,3.21,3.45,2020,0
2005-09-23,3.45,3.5,3.45,3.46,1700,0
2005-09-26,3.46,3.53,3.44,3.5,9000,0
2005-09-27,3.44,3.44,3.25,3.35,14500,0
2005-09-28,3.53,3.58,3.27,3.5,5858,0
2005-09-29,3.5,3.52,3.5,3.5,4800,0
2005-09-30,3.36,3.52,3.36,3.51,6550,0
2005-10-03,3.55,3.55,3.11,3.34,25405,0
2005-10-04,3.34,3.65,3.31,3.65,2925,0
2005-10-05,3.5,3.54,3.36,3.52,4000,0
2005-10-06,3.46,3.46,3.19,3.38,1475,0
2005-10-07,3.35,3.49,3.34,3.44,4100,0
2005-10-10,3.36,3.45,3.36,3.45,772,0
2005-10-11,3.45,3.48,3.45,3.45,4250,0
2005-10-12,3.34,3.34,3.24,3.24,600,0
2005-10-13,3.1,3.25,2.93,3.24,12064,0
2005-10-14,3.23,3.35,3.23,3.35,3438,0
2005-10-17,3.16,3.43,3.1,3.43,8200,0
2005-10-18,3.4,3.4,3.4,3.4,1300,0
2005-10-19,3.3,3.5,3.13,3.5,10670,0
2005-10-20,3.49,3.5,3.21,3.5,6957,0
2005-10-21,3.41,3.43,3.27,3.34,2100,0
2005-10-24,3.49,3.5,3.28,3.39,6660,0
2005-10-25,3.35,3.36,3.35,3.36,1000,0
2005-10-27,3.27,3.46,3.27,3.46,4200,0
2005-10-28,3.46,3.46,3.27,3.33,1842,0
2005-10-31,3.25,3.33,3.25,3.3,4395,0
2005-11-01,3.29,3.29,3.1,3.29,10799,0
2005-11-02,3.3,3.3,3.1,3.2,6400,0
2005-11-03,3.2,3.45,3.15,3.45,20975,0
2005-11-04,3.26,3.35,3.16,3.35,3600,0
2005-11-07,3.19,3.32,3.19,3.32,5875,0
2005-11-08,3.06,3.06,2.73,2.73,60393,0
2005-11-09,2.7,2.76,2.59,2.71,24445,0
2005-11-10,2.63,2.76,2.59,2.75,8168,0
2005-11-11,2.81,2.88,2.45,2.45,44900,0
2005-11-14,2.39,3.2,2.38,2.61,39452,0
2005-11-15,2.57,2.7,2.57,2.63,37600,0
2005-11-16,2.63,2.65,2.63,2.64,18200,0
2005-11-17,2.66,2.66,2.65,2.65,1189,0
2005-11-18,2.7,2.7,2.62,2.68,23024,0
2005-11-21,2.62,2.7,2.61,2.67,18521,0
2005-11-22,2.66,2.66,2.62,2.63,14331,0
2005-11-23,2.65,2.7,2.43,2.55,25452,0
2005-11-25,2.6,2.6,2.6,2.6,100,0
2005-11-28,2.6,2.6,2.46,2.5,6036,0
2005-11-29,2.46,2.5,2.45,2.5,7600,0
2005-11-30,2.5,2.5,2.43,2.45,12525,0
2005-12-01,2.41,2.45,2.32,2.39,33173,0
2005-12-02,2.38,2.54,2.38,2.54,5826,0
2005-12-05,2.59,2.59,2.51,2.54,2450,0
2005-12-06,2.41,2.48,2.33,2.35,28705,0
2005-12-07,2.39,2.39,2.31,2.31,6989,0
2005-12-08,2.33,2.39,2.32,2.38,7150,0
2005-12-09,2.31,2.39,2.31,2.39,3320,0
2005-12-12,2.39,2.39,2.34,2.38,2050,0
2005-12-13,2.37,2.39,2.35,2.39,6477,0
2005-12-14,2.39,2.57,2.39,2.53,4900,0
2005-12-15,2.46,2.52,2.4,2.49,7100,0
2005-12-16,2.51,2.52,2.51,2.52,2000,0
2005-12-19,2.51,2.51,2.46,2.48,3361,0
2005-12-20,2.5,2.5,2.38,2.41,6045,0
2005-12-21,2.4,2.55,2.38,2.55,10856,0
2005-12-22,2.51,2.59,2.44,2.57,18581,0
2005-12-23,2.46,2.61,2.45,2.6,30209,0
2005-12-27,2.51,2.52,2.46,2.52,6150,0
2005-12-28,2.52,2.56,2.4,2.45,21880,0
2005-12-29,2.38,2.49,2.31,2.4,14500,0
2005-12-30,2.4,2.4,2.17,2.37,45736,0
2006-01-03,2.35,2.38,2.35,2.38,400,0
2006-01-04,2.24,2.51,2.22,2.48,12490,0
2006-01-05,2.46,2.6,2.45,2.59,13100,0
2006-01-06,2.6,2.6,2.41,2.41,10100,0
2006-01-09,2.45,2.45,2.29,2.4,28923,0
2006-01-10,2.32,2.36,2.31,2.35,3200,0
2006-01-11,2.32,2.59,2.32,2.54,2800,0
2006-01-12,2.6,2.6,2.37,2.6,14104,0
2006-01-13,2.6,2.69,2.54,2.69,16839,0
2006-01-17,2.73,2.75,2.48,2.59,11101,0
2006-01-18,2.6,2.7,2.6,2.6,2600,0
2006-01-19,2.48,2.48,2.32,2.4,13760,0
2006-01-20,2.4,2.74,2.4,2.58,43871,0
2006-01-23,2.74,2.74,2.57,2.57,6694,0
2006-01-24,2.74,2.74,2.56,2.65,10436,0
2006-01-25,2.63,2.7,2.55,2.63,21400,0
2006-01-26,2.56,2.6,2.41,2.6,24639,0
2006-01-27,2.54,2.6,2.54,2.6,12106,0
2006-01-30,2.6,2.6,2.5,2.5,6600,0
2006-01-31,2.53,2.59,2.42,2.55,7230,0
2006-02-01,2.54,2.6,2.49,2.6,4000,0
2006-02-02,2.63,2.73,2.62,2.7,17688,0
2006-02-03,2.66,2.69,2.65,2.69,13200,0
2006-02-06,2.69,2.76,2.68,2.75,20279,0
2006-02-07,2.67,2.77,2.4,2.73,6702,0
2006-02-08,2.67,2.76,2.63,2.63,1700,0
2006-02-09,2.6,2.69,2.54,2.54,8950,0
2006-02-10,2.55,2.66,2.54,2.62,12000,0
2006-02-13,2.56,2.66,2.54,2.62,8100,0
2006-02-14,2.75,2.75,2.64,2.7,9750,0
2006-02-15,2.62,2.74,2.61,2.74,6850,0
2006-02-16,2.68,2.75,2.68,2.75,1100,0
2006-02-17,2.59,2.73,2.56,2.71,8050,0
2006-02-21,2.71,2.75,2.71,2.74,4850,0
2006-02-22,2.75,2.8,2.75,2.8,4713,0
2006-02-23,2.76,2.82,2.76,2.82,18100,0
2006-02-24,2.84,2.91,2.84,2.86,2380,0
2006-02-27,2.95,2.96,2.76,2.9,12630,0
2006-02-28,2.81,2.92,2.8,2.92,7350,0
2006-03-01,2.83,2.83,2.83,2.83,900,0
2006-03-02,2.98,2.98,2.71,2.84,29707,0
2006-03-03,2.81,2.89,2.75,2.89,44419,0
2006-03-06,2.72,2.95,2.71,2.9,13524,0
2006-03-07,2.9,2.92,2.9,2.92,1200,0
2006-03-08,2.92,2.95,2.92,2.95,1155,0
2006-03-09,2.97,3,2.94,2.97,3300,0
2006-03-10,3,3,2.98,2.98,2100,0
2006-03-13,3,3,2.7,2.89,11831,0
2006-03-14,3.14,3.14,2.93,3.05,2700,0
2006-03-15,3.2,3.2,2.91,3.06,10506,0
2006-03-16,3.29,3.29,2.91,3.07,12735,0
2006-03-17,3.52,3.7,3.28,3.45,51363,0
2006-03-20,3.5,3.65,3.45,3.65,39543,0
2006-03-21,3.55,3.62,3.22,3.29,18900,0
2006-03-22,3.38,3.46,3.21,3.46,22872,0
2006-03-23,3.46,3.59,3.33,3.4,16486,0
2006-03-24,3.56,3.56,3.45,3.5,5700,0
2006-03-27,3.5,3.5,3.34,3.41,6500,0
2006-03-28,3.34,3.48,3.34,3.34,4600,0
2006-03-29,3.53,3.53,3.33,3.5,4812,0
2006-03-30,3.5,3.5,3.43,3.44,7100,0
2006-03-31,3.5,3.56,3.47,3.47,1138,0
2006-04-03,3.54,3.54,3.44,3.53,8265,0
2006-04-04,3.55,3.55,3.48,3.48,5220,0
2006-04-05,3.49,3.62,3.43,3.58,10450,0
2006-04-06,3.55,3.62,3.51,3.55,6900,0
2006-04-07,3.08,3.68,3.08,3.5,17244,0
2006-04-10,3.41,3.46,3.27,3.46,6838,0
2006-04-11,3.45,3.45,3.25,3.3,38621,0
2006-04-12,3.35,3.35,3.3,3.34,8437,0
2006-04-13,3.32,3.41,3.26,3.3,7900,0
2006-04-17,3.39,3.4,3.34,3.34,4700,0
2006-04-18,3.36,3.39,3.3,3.3,700,0
2006-04-19,3.3,3.42,3.3,3.4,9900,0
2006-04-20,3.4,3.41,3.4,3.41,950,0
2006-04-21,3.32,3.4,3.31,3.4,2800,0
2006-04-24,3.41,3.41,3.39,3.39,3100,0
2006-04-25,3.3,3.37,3.25,3.34,2500,0
2006-04-26,3.25,3.38,3.25,3.37,6870,0
2006-04-27,3.38,3.43,3.35,3.43,9900,0
2006-04-28,3.45,3.45,3.41,3.41,2300,0
2006-05-01,3.44,3.49,3.44,3.44,5900,0
2006-05-02,3.5,3.5,3.5,3.5,1200,0
2006-05-03,3.54,3.6,3.5,3.55,6540,0
2006-05-04,3.55,3.61,3.55,3.55,7800,0
2006-05-05,3.41,3.62,3.4,3.62,5280,0
2006-05-08,3.65,3.65,3.55,3.58,1700,0
2006-05-09,5.23,7.69,5.23,6.77,2409557,0
2006-05-10,6.77,6.78,5.83,6.23,698437,0
2006-05-11,6.3,6.3,5.74,5.74,338699,0
2006-05-12,5.88,6.28,5.37,6.22,284432,0
2006-05-15,6.48,7.25,5.6,5.97,742758,0
2006-05-16,6.15,6.2,5.57,5.81,239239,0
2006-05-17,5.82,5.87,5.25,5.36,146352,0
2006-05-18,5.35,5.41,4.93,5.03,195792,0
2006-05-19,4.99,5.25,4.53,5.15,200402,0
2006-05-22,5.09,5.22,4.7,5.14,163675,0
2006-05-23,5.15,5.61,5.06,5.1,194968,0
2006-05-24,5.1,5.3,4.68,4.94,121898,0
2006-05-25,5.12,5.25,4.94,5.25,55338,0
2006-05-26,5.01,5.47,4.99,5.25,105242,0
2006-05-30,5.15,5.5,5.01,5.29,123946,0
2006-05-31,5.32,5.99,5.25,5.68,255258,0
2006-06-01,5.7,5.97,5.52,5.66,76064,0
2006-06-02,5.7,5.88,5.5,5.87,97759,0
2006-06-05,5.56,6.39,5.56,5.8,155738,0
2006-06-06,6.09,6.26,5.87,6.18,80771,0
2006-06-07,6.31,6.31,5.91,6.15,87203,0
2006-06-08,6.2,6.2,5.79,5.99,54643,0
2006-06-09,6.19,6.2,5.56,5.62,69672,0
2006-06-12,5.44,5.5,4.75,4.92,254312,0
2006-06-13,4.87,5.2,4.85,5.05,112928,0
2006-06-14,4.81,5.22,4.81,4.92,42201,0
2006-06-15,4.88,4.91,4.31,4.66,178276,0
2006-06-16,4.73,4.95,4.67,4.85,35457,0
2006-06-19,4.77,4.95,4.56,4.81,85926,0
2006-06-20,4.83,5.06,4.66,4.81,29953,0
2006-06-21,4.76,5.39,4.76,5.17,98286,0
2006-06-22,5.29,5.38,5.2,5.38,18979,0
2006-06-23,5.33,5.4,5.15,5.34,16476,0
2006-06-26,5.47,5.99,5.42,5.69,91507,0
2006-06-27,5.99,5.99,5.55,5.7,50160,0
2006-06-28,5.74,5.97,5.69,5.97,50208,0
2006-06-29,5.9,6.01,5.71,5.98,80254,0
2006-06-30,6.01,6.15,5.57,6.01,135270,0
2006-07-03,6.19,6.33,6.06,6.26,78141,0
2006-07-05,6.24,6.75,6.01,6.75,145630,0
2006-07-06,6.89,7.4,6.8,6.9,217683,0
2006-07-07,6.97,7.46,6.95,7.12,144430,0
2006-07-10,7.3,7.99,6.96,7.01,317817,0
2006-07-11,7.19,7.4,7.13,7.4,96178,0
2006-07-12,7.49,7.49,7.23,7.34,89824,0
2006-07-13,7.25,7.4,6.03,6.37,191203,0
2006-07-14,6.07,6.07,5.35,5.92,178130,0
2006-07-17,5.81,6.31,5.68,6.17,70640,0
2006-07-18,6.14,6.42,5.97,5.97,52792,0
2006-07-19,6.03,7.08,5.99,6.9,117557,0
2006-07-20,7.22,7.33,6.95,7,86981,0
2006-07-21,7.11,7.24,6.63,7.09,87266,0
2006-07-24,7.45,7.45,7,7.18,82709,0
2006-07-25,7.25,7.39,7.22,7.31,52633,0
2006-07-26,7.3,7.54,7.01,7.15,127239,0
2006-07-27,7.37,7.37,6.72,6.93,82704,0
2006-07-28,7.03,7.15,6.64,6.95,58241,0
2006-07-31,6.97,7.04,6.37,6.84,109748,0
2006-08-01,6.9,7.15,6.56,6.97,75113,0
2006-08-02,7,7.19,6.91,6.92,38888,0
2006-08-03,6.57,7.05,6.5,6.96,39417,0
2006-08-04,7.14,7.16,6.75,6.94,44960,0
2006-08-07,7.08,7.75,6.78,7.29,207994,0
2006-08-08,7.36,7.63,7.12,7.18,80552,0
2006-08-09,7.55,7.55,7.2,7.2,33613,0
2006-08-10,6.69,7.15,5.65,6,199527,0
2006-08-11,6.05,6.3,5.58,5.62,82744,0
2006-08-14,5.61,5.61,5.1,5.33,204332,0
2006-08-15,5.37,5.37,4.94,4.95,101598,0
2006-08-16,4.94,5.6,4.88,5.34,142067,0
2006-08-17,5.29,5.75,5.25,5.7,87972,0
2006-08-18,5.7,5.8,5.5,5.55,53147,0
2006-08-21,5.4,5.63,5.4,5.56,103806,0
2006-08-22,5.6,5.78,5.41,5.5,66692,0
2006-08-23,5.42,5.52,5.32,5.52,69136,0
2006-08-24,5.5,5.5,5.37,5.4,33768,0
2006-08-25,5.16,5.38,5.16,5.27,66043,0
2006-08-28,5.29,5.68,5.05,5.52,54250,0
2006-08-29,5.54,5.59,5.39,5.5,17760,0
2006-08-30,5.45,5.47,5.35,5.35,20817,0
2006-08-31,5.32,5.68,5.25,5.66,45309,0
2006-09-01,5.65,5.68,5.31,5.67,41228,0
2006-09-05,5.58,5.61,5.44,5.54,42598,0
2006-09-06,5.5,5.64,5.36,5.48,34812,0
2006-09-07,5.42,5.55,5.31,5.47,21177,0
2006-09-08,5.45,5.45,5.27,5.27,13470,0
2006-09-11,5.01,5.3,5.01,5.15,29101,0
2006-09-12,5.16,5.76,5.16,5.58,35292,0
2006-09-13,5.53,5.75,5.29,5.68,21861,0
2006-09-14,5.7,5.72,5.29,5.49,39017,0
2006-09-15,5.51,5.51,5.36,5.39,6971,0
2006-09-18,5.33,5.64,5.15,5.21,48432,0
2006-09-19,5.21,5.34,5.15,5.31,37965,0
2006-09-20,5.35,5.35,5.09,5.1,16535,0
2006-09-21,5.16,5.39,5.11,5.11,9826,0
2006-09-22,5.16,5.47,5.08,5.4,41410,0
2006-09-25,5.55,5.55,5.18,5.18,10073,0
2006-09-26,5.19,5.26,5.15,5.17,5985,0
2006-09-27,5.21,5.46,5.17,5.31,14303,0
2006-09-28,5.32,5.33,5.16,5.19,10367,0
2006-09-29,5.15,5.4,5.13,5.29,25363,0
2006-10-02,5.18,5.33,5.06,5.15,28783,0
2006-10-03,5.1,5.31,4.92,5.22,45373,0
2006-10-04,5.14,5.28,5.01,5.08,30549,0
2006-10-05,5.1,5.46,4.97,5.43,25960,0
2006-10-06,5.45,5.45,4.76,5.05,34216,0
2006-10-09,5.09,5.14,5.03,5.09,26277,0
2006-10-10,5.03,5.1,5.03,5.1,8020,0
2006-10-11,5.1,5.13,4.98,5.1,21333,0
2006-10-12,5.06,5.2,4.98,5.18,33118,0
2006-10-13,5.15,5.32,5.06,5.14,27733,0
2006-10-16,5.11,5.43,5.11,5.37,20854,0
2006-10-17,5.26,5.35,5.22,5.22,6790,0
2006-10-18,5.2,5.39,5.15,5.39,7919,0
2006-10-19,5.27,5.35,5.25,5.33,8507,0
2006-10-20,5.29,5.34,5.24,5.32,6410,0
2006-10-23,5.36,5.44,5.2,5.39,21854,0
2006-10-24,5.4,5.42,5.29,5.36,24131,0
2006-10-25,5.35,5.41,5.28,5.38,34798,0
2006-10-26,5.34,5.45,5.28,5.45,38431,0
2006-10-27,5.4,5.44,5.32,5.44,23541,0
2006-10-30,5.33,5.39,5.28,5.29,29185,0
2006-10-31,5.28,5.44,5.23,5.44,11823,0
2006-11-01,5.16,5.38,5.12,5.32,26008,0
2006-11-02,5.32,5.55,5.19,5.47,60184,0
2006-11-03,5.45,5.54,5.34,5.49,27150,0
2006-11-06,5.5,5.72,5.48,5.67,43318,0
2006-11-07,4.64,4.75,4.15,4.54,444020,0
2006-11-08,4.58,4.7,4.54,4.57,106918,0
2006-11-09,4.57,4.6,4.45,4.57,67997,0
2006-11-10,4.55,4.55,4.41,4.42,17333,0
2006-11-13,4.43,4.43,4.27,4.33,72506,0
2006-11-14,4.31,4.41,4.23,4.41,73828,0
2006-11-15,4.36,4.4,4.23,4.23,44662,0
2006-11-16,4.27,4.59,4.21,4.46,62226,0
2006-11-17,4.46,4.48,4.29,4.3,15529,0
2006-11-20,4.29,4.38,4.29,4.35,24769,0
2006-11-21,4.36,4.48,4.35,4.43,18942,0
2006-11-22,4.47,4.55,4.36,4.54,22100,0
2006-11-24,4.57,4.58,4.47,4.48,21072,0
2006-11-27,4.42,4.55,4.42,4.52,40125,0
2006-11-28,4.51,4.63,4.5,4.63,18573,0
2006-11-29,4.62,4.82,4.59,4.8,67703,0
2006-11-30,4.75,4.8,4.56,4.69,26710,0
2006-12-01,4.68,4.73,4.67,4.72,9450,0
2006-12-04,4.74,4.8,4.6,4.7,38909,0
2006-12-05,4.67,4.8,4.67,4.79,22244,0
2006-12-06,4.78,4.83,4.75,4.78,11609,0
2006-12-07,4.76,4.81,4.59,4.8,22248,0
2006-12-08,4.83,4.87,4.8,4.87,25107,0
2006-12-11,4.95,5.18,4.9,5.08,95832,0
2006-12-12,5.06,5.06,4.92,4.94,102791,0
2006-12-13,4.94,4.95,4.87,4.89,36787,0
2006-12-14,4.9,4.91,4.7,4.7,39721,0
2006-12-15,4.8,4.8,4.7,4.7,15425,0
2006-12-18,4.82,4.85,4.72,4.75,13757,0
2006-12-19,4.8,4.84,4.55,4.66,24962,0
2006-12-20,4.6,4.89,4.6,4.77,43021,0
2006-12-21,4.73,4.99,4.73,4.91,16161,0
2006-12-22,4.95,4.98,4.85,4.92,12608,0
2006-12-26,4.97,5.19,4.94,4.99,21547,0
2006-12-27,5,5,4.81,4.87,23200,0
2006-12-28,4.82,4.89,4.82,4.89,4600,0
2006-12-29,4.91,5.76,4.91,5.62,249603,0
2007-01-03,5.76,5.78,5.5,5.64,64439,0
2007-01-04,5.7,5.7,5.4,5.41,22805,0
2007-01-05,5.38,5.41,5.02,5.05,32376,0
2007-01-08,5,5.05,4.75,4.82,49322,0
2007-01-09,4.8,4.98,4.74,4.97,26037,0
2007-01-10,4.9,5.05,4.67,4.8,58851,0
2007-01-11,4.83,4.95,4.71,4.8,28354,0
2007-01-12,4.81,4.82,4.69,4.71,26518,0
2007-01-16,4.63,4.9,4.59,4.66,128364,0
2007-01-17,4.68,4.88,4.66,4.79,16066,0
2007-01-18,4.83,4.86,4.81,4.85,10020,0
2007-01-19,4.85,4.88,4.6,4.6,39015,0
2007-01-22,4.65,4.87,4.65,4.76,27348,0
2007-01-23,4.79,4.86,4.75,4.81,16651,0
2007-01-24,4.81,4.87,4.81,4.86,6558,0
2007-01-25,4.8,4.84,4.6,4.67,34107,0
2007-01-26,4.79,4.79,4.55,4.6,42810,0
2007-01-29,4.64,4.7,4.57,4.6,68250,0
2007-01-30,4.61,4.65,4.57,4.57,36367,0
2007-01-31,4.61,4.69,4.55,4.6,32273,0
2007-02-01,4.55,4.6,4.55,4.58,14045,0
2007-02-02,4.55,4.69,4.55,4.65,59871,0
2007-02-05,4.62,4.7,4.61,4.7,20617,0
2007-02-06,4.8,4.8,4.71,4.71,13272,0
2007-02-07,4.71,4.71,4.63,4.64,25931,0
2007-02-08,4.66,4.66,4.63,4.63,6650,0
2007-02-09,4.65,4.71,4.57,4.68,48931,0
2007-02-12,4.64,4.66,4.59,4.64,33593,0
2007-02-13,4.61,4.64,4.52,4.58,34489,0
2007-02-14,4.56,4.63,4.55,4.63,4182,0
2007-02-15,4.63,4.64,4.6,4.62,1780,0
2007-02-16,4.63,4.69,4.56,4.65,30580,0
2007-02-20,4.61,4.69,4.61,4.62,20527,0
2007-02-21,4.68,4.7,4.62,4.64,12288,0
2007-02-22,4.61,4.64,4.59,4.61,5819,0
2007-02-23,4.68,4.74,4.62,4.63,11140,0
2007-02-26,4.67,4.78,4.64,4.64,13181,0
2007-02-27,4.67,4.67,4.41,4.55,72606,0
2007-02-28,4.6,4.64,4.52,4.64,7880,0
2007-03-01,4.64,4.64,4.53,4.64,6298,0
2007-03-02,4.68,4.71,4.59,4.59,5200,0
2007-03-05,4.74,4.74,4.55,4.55,5337,0
2007-03-06,4.54,4.66,4.5,4.55,43592,0
2007-03-07,5.35,5.5,4.77,4.89,229254,0
2007-03-08,4.9,4.95,4.8,4.82,81049,0
2007-03-09,4.85,4.87,4.79,4.84,32226,0
2007-03-12,4.89,4.89,4.78,4.89,15788,0
2007-03-13,4.87,4.9,4.78,4.85,16270,0
2007-03-14,4.85,4.85,4.67,4.71,28825,0
2007-03-15,4.75,4.8,4.75,4.8,7023,0
2007-03-16,4.8,4.8,4.77,4.77,5800,0
2007-03-19,4.77,4.8,4.77,4.77,5100,0
2007-03-20,4.79,4.88,4.7,4.76,11718,0
2007-03-21,4.88,4.88,4.68,4.79,4890,0
2007-03-22,4.78,4.81,4.69,4.79,15415,0
2007-03-23,4.82,4.85,4.75,4.83,10435,0
2007-03-26,4.85,4.85,4.65,4.79,9186,0
2007-03-27,4.8,4.8,4.63,4.63,86299,0
2007-03-28,4.65,4.67,4.6,4.6,21471,0
2007-03-29,4.63,4.63,4.52,4.52,29022,0
2007-03-30,4.56,4.68,4.56,4.68,12353,0
2007-04-02,4.75,4.75,4.56,4.57,8740,0
2007-04-03,4.56,4.71,4.56,4.71,5808,0
2007-04-04,4.74,4.83,4.72,4.74,2325,0
2007-04-05,4.78,4.79,4.65,4.74,9282,0
2007-04-09,4.72,4.85,4.64,4.79,12260,0
2007-04-10,4.8,5.04,4.79,4.88,51844,0
2007-04-11,4.9,4.9,4.85,4.85,52745,0
2007-04-12,4.85,4.85,4.77,4.85,44180,0
2007-04-13,4.85,4.86,4.81,4.85,24300,0
2007-04-16,4.9,5,4.89,4.95,36900,0
2007-04-17,4.99,5.1,4.96,4.99,20180,0
2007-04-18,5.01,5.01,4.97,5,34825,0
2007-04-19,4.96,5.01,4.96,5,10174,0
2007-04-20,5,5.02,4.98,5.02,3600,0
2007-04-23,4.97,5.04,4.96,5.02,28984,0
2007-04-24,5.02,5.02,5.01,5.02,13600,0
2007-04-25,5.02,5.05,5.02,5.05,29655,0
2007-04-26,5.05,5.11,5.05,5.08,8241,0
2007-04-27,5.09,5.65,5.07,5.2,457625,0
2007-04-30,5.38,5.42,5.22,5.22,189617,0
2007-05-01,5.22,5.3,5.12,5.28,62703,0
2007-05-02,5.26,5.73,5.17,5.66,244373,0
2007-05-03,5.68,6.13,5.51,5.74,298428,0
2007-05-04,5.85,5.85,5.61,5.71,104698,0
2007-05-07,5.84,6.43,5.79,6.4,427881,0
2007-05-08,5.4,5.8,5.1,5.6,435141,0
2007-05-09,5.64,5.87,5.45,5.75,132155,0
2007-05-10,5.75,6.02,5.72,5.9,170325,0
2007-05-11,5.95,6.19,5.9,5.99,153647,0
2007-05-14,6.19,6.4,6.02,6.4,186083,0
2007-05-15,6.3,6.35,5.84,5.87,138145,0
2007-05-16,5.85,6.1,5.85,6.08,80810,0
2007-05-17,6.2,6.2,5.75,5.84,48518,0
2007-05-18,5.9,5.98,5.63,5.75,101841,0
2007-05-21,5.55,5.75,5.52,5.66,87024,0
2007-05-22,5.66,5.81,5.58,5.73,45516,0
2007-05-23,5.75,5.88,5.63,5.82,41701,0
2007-05-24,5.58,5.82,5.58,5.72,58835,0
2007-05-25,5.68,5.76,5.68,5.75,15368,0
2007-05-29,5.7,5.72,5.48,5.7,66286,0
2007-05-30,5.59,5.61,5.43,5.45,47884,0
2007-05-31,5.45,5.58,5.45,5.57,37919,0
2007-06-01,5.57,5.68,5.5,5.57,41351,0
2007-06-04,5.46,5.73,5.45,5.7,109019,0
2007-06-05,5.42,5.54,5.3,5.31,218128,0
2007-06-06,5.11,5.17,5.03,5.06,87146,0
2007-06-07,4.9,5.16,4.83,5.1,39852,0
2007-06-08,5.05,5.4,5.03,5.35,61746,0
2007-06-11,5.35,5.35,5.03,5.12,76879,0
2007-06-12,5.12,5.41,5.07,5.36,31786,0
2007-06-13,5.41,5.51,5.37,5.44,12589,0
2007-06-14,5.27,5.35,5.19,5.19,21108,0
2007-06-15,5.19,5.48,5.1,5.3,27399,0
2007-06-18,5.23,5.27,5.1,5.17,63617,0
2007-06-19,5.08,5.32,5.08,5.25,12983,0
2007-06-20,5.27,5.3,5.24,5.29,19273,0
2007-06-21,5.25,5.32,5.23,5.3,17344,0
2007-06-22,5.24,5.32,5.19,5.25,11782,0
2007-06-25,5.25,5.29,5.04,5.08,31519,0
2007-06-26,5.07,5.23,5.01,5.12,28833,0
2007-06-27,5.05,5.16,5.05,5.15,18043,0
2007-06-28,5.09,5.2,5.07,5.13,20105,0
2007-06-29,5.2,5.2,5.1,5.11,7914,0
2007-07-02,5.2,5.2,5.01,5.19,53668,0
2007-07-03,5.14,5.29,5.08,5.29,20858,0
2007-07-05,5.32,5.32,5.22,5.3,7200,0
2007-07-06,5.3,5.3,5.25,5.29,13409,0
2007-07-09,5.27,5.32,5.15,5.28,28990,0
2007-07-10,5.29,5.4,5.2,5.3,23640,0
2007-07-11,5.34,5.4,5.3,5.32,23920,0
2007-07-12,5.29,5.36,5.25,5.3,12000,0
2007-07-13,5.26,5.34,5.13,5.25,9999,0
2007-07-16,5.3,5.43,5.18,5.3,25317,0
2007-07-17,5.35,5.58,5.3,5.5,46273,0
2007-07-18,5.48,5.54,5.45,5.51,23739,0
2007-07-19,5.59,5.64,5.55,5.64,16456,0
2007-07-20,5.64,5.74,5.48,5.49,13166,0
2007-07-23,5.53,5.64,5.5,5.63,10494,0
2007-07-24,5.63,5.63,5.46,5.46,22816,0
2007-07-25,5.52,5.57,5.4,5.42,10893,0
2007-07-26,5.33,5.77,5.09,5.15,21683,0
2007-07-27,5.1,5.22,5.04,5.05,20790,0
2007-07-30,5.02,5.13,4.98,4.98,24252,0
2007-07-31,5,5.02,4.83,4.89,23816,0
2007-08-01,4.9,4.9,4.67,4.75,22220,0
2007-08-02,4.71,4.72,4.58,4.67,15500,0
2007-08-03,4.65,4.75,4.55,4.61,16813,0
2007-08-06,4.6,4.8,4.55,4.55,13330,0
2007-08-07,4.55,4.6,4.45,4.51,25519,0
2007-08-08,5.58,5.88,5.24,5.35,192640,0
2007-08-09,5.35,5.35,5.11,5.24,27400,0
2007-08-10,5.2,5.34,5.16,5.2,19121,0
2007-08-13,5.3,5.34,5.13,5.16,113890,0
2007-08-14,5.25,5.3,5.17,5.23,22300,0
2007-08-15,5.17,5.25,5.12,5.15,7500,0
2007-08-16,5.11,5.11,4.81,4.9,38100,0
2007-08-17,5,5,4.91,4.92,23600,0
2007-08-20,4.9,4.95,4.87,4.87,19311,0
2007-08-21,4.91,5,4.91,5,2434,0
2007-08-22,5,5,4.9,4.97,7974,0
2007-08-23,5,5,4.96,4.97,8280,0
2007-08-24,4.98,4.99,4.9,4.98,11040,0
2007-08-27,5,5.22,5,5.08,5204,0
2007-08-28,5.1,5.2,5.04,5.08,1550,0
2007-08-29,5.01,5.14,5.01,5.14,4400,0
2007-08-30,5.05,5.1,5.04,5.06,3600,0
2007-08-31,5.05,5.07,5.05,5.06,3900,0
2007-09-04,5.03,5.07,4.98,4.98,7490,0
2007-09-05,4.97,5.05,4.95,4.99,7912,0
2007-09-06,5.02,5.2,4.91,5.18,21220,0
2007-09-07,5.11,5.14,4.91,5.05,9946,0
2007-09-10,5.01,5.17,4.93,5.14,26981,0
2007-09-11,5.13,5.17,4.98,5.15,5950,0
2007-09-12,5.11,5.15,4.98,5.09,11595,0
2007-09-13,5.09,5.09,5.01,5.01,27670,0
2007-09-14,5.12,5.13,5,5,19300,0
2007-09-17,5,5.1,5,5.09,30465,0
2007-09-18,5.1,5.11,4.97,5.09,22700,0
2007-09-19,5.12,5.13,4.98,5.03,14262,0
2007-09-20,5.07,5.07,4.99,4.99,4816,0
2007-09-21,5,5.09,4.94,4.97,6500,0
2007-09-24,5.02,5.13,5.02,5.13,50388,0
2007-09-25,5.12,5.12,4.97,5.1,7700,0
2007-09-26,5.11,5.11,4.96,5.08,9170,0
2007-09-27,5.07,5.12,5.02,5.12,26662,0
2007-09-28,5.12,5.15,5.11,5.14,6963,0
2007-10-01,5.15,5.17,5.14,5.17,6250,0
2007-10-02,5.18,5.21,5.17,5.18,21560,0
2007-10-03,5.12,5.17,5.03,5.12,20354,0
2007-10-04,5.06,5.2,5.06,5.16,10965,0
2007-10-05,5.2,5.35,5.2,5.35,9310,0
2007-10-08,5.35,5.35,5.2,5.35,7159,0
2007-10-09,5.35,5.41,5.25,5.25,25685,0
2007-10-10,5.26,5.4,5.24,5.37,6492,0
2007-10-11,5.21,5.5,5.21,5.4,26550,0
2007-10-12,5.49,5.53,5.27,5.27,35361,0
2007-10-15,5.49,5.56,5.41,5.48,11908,0
2007-10-16,5.48,5.64,5.45,5.52,13970,0
2007-10-17,5.64,5.65,5.45,5.46,20989,0
2007-10-18,5.47,5.57,5.44,5.46,5400,0
2007-10-19,5.47,5.55,5.47,5.53,1200,0
2007-10-22,5.4,5.54,5.34,5.54,19553,0
2007-10-23,5.45,5.54,5.45,5.48,6950,0
2007-10-24,5.52,5.6,5.45,5.54,6725,0
2007-10-25,5.6,5.61,5.45,5.47,21300,0
2007-10-26,5.46,5.63,5.46,5.58,2598,0
2007-10-29,5.63,5.63,5.6,5.6,7025,0
2007-10-30,5.62,5.62,5.6,5.62,6438,0
2007-10-31,5.61,5.75,5.6,5.7,12823,0
2007-11-01,5.74,5.75,5.66,5.71,6157,0
2007-11-02,5.71,5.75,5.66,5.74,19729,0
2007-11-05,5.74,5.84,5.74,5.82,12481,0
2007-11-06,5.78,5.88,5.74,5.8,7200,0
2007-11-07,6.16,6.46,6.1,6.2,92395,0
2007-11-08,6.2,6.24,6.06,6.22,20447,0
2007-11-09,6.08,6.2,5.93,6.19,31479,0
2007-11-12,6.18,6.22,6.11,6.2,28744,0
2007-11-13,6.22,6.35,6.07,6.13,25582,0
2007-11-14,6.02,6.46,5.93,6.24,46092,0
2007-11-15,6.28,6.46,6.22,6.23,27091,0
2007-11-16,6.26,6.45,6.25,6.25,36387,0
2007-11-19,6.4,6.45,6.15,6.18,37511,0
2007-11-20,6.26,6.3,6.17,6.18,10925,0
2007-11-21,6.25,6.6,6.11,6.14,37817,0
2007-11-23,6.46,6.9,6.42,6.86,71792,0
2007-11-26,6.92,6.94,6.21,6.23,67730,0
2007-11-27,6.18,6.29,6.14,6.22,28472,0
2007-11-28,6.22,6.3,5.97,6.25,108304,0
2007-11-29,5.98,6.38,5.98,6.14,49343,0
2007-11-30,6.22,6.35,5.9,6.2,36324,0
2007-12-03,6.15,6.29,5.98,6.25,52270,0
2007-12-04,6.22,6.42,6.05,6.42,13211,0
2007-12-05,6.56,6.56,6.19,6.24,26947,0
2007-12-06,6.25,6.79,6.25,6.56,36290,0
2007-12-07,6.6,6.84,6.55,6.68,15933,0
2007-12-10,6.82,6.89,6.68,6.68,46999,0
2007-12-11,6.81,6.83,6.55,6.57,24242,0
2007-12-12,6.45,6.75,6.45,6.59,51363,0
2007-12-13,6.46,6.74,6.46,6.64,67294,0
2007-12-14,6.72,6.72,6.49,6.63,27559,0
2007-12-17,6.6,6.85,6.5,6.6,34610,0
2007-12-18,6.71,6.75,6.55,6.67,13776,0
2007-12-19,6.74,6.84,6.6,6.61,6100,0
2007-12-20,6.61,7.39,6.5,7.01,105888,0
2007-12-21,7.19,7.75,7.05,7.7,143842,0
2007-12-24,7.84,8.47,7.84,8.18,325584,0
2007-12-26,8.3,8.75,8.3,8.55,173397,0
2007-12-27,8.64,8.69,8.1,8.31,75675,0
2007-12-28,8.01,8.34,7.2,7.3,209089,0
2007-12-31,7.11,7.35,6.8,7.35,139286,0
2008-01-02,7.49,7.78,7.31,7.76,86805,0
2008-01-03,7.83,7.83,7.34,7.54,30897,0
2008-01-04,7.25,7.39,6.77,7.08,48971,0
2008-01-07,6.93,7.17,6.2,6.99,145877,0
2008-01-08,7.01,7.59,6.74,7.07,55170,0
2008-01-09,6.91,7.3,6.32,6.32,64107,0
2008-01-10,6.18,6.6,6.07,6.55,22880,0
2008-01-11,6.52,6.89,6.39,6.87,27718,0
2008-01-14,6.91,7.05,6.69,6.75,82129,0
2008-01-15,6.87,7.14,6.76,7.14,55066,0
2008-01-16,7.1,7.1,6.26,6.3,53574,0
2008-01-17,6.4,6.4,5.72,5.73,98893,0
2008-01-18,5.88,6.09,5.75,5.79,30024,0
2008-01-22,5.41,5.58,5.2,5.4,96166,0
2008-01-23,5.39,5.75,5.36,5.71,35306,0
2008-01-24,5.78,5.87,5.42,5.56,43667,0
2008-01-25,5.45,5.86,5.41,5.74,37342,0
2008-01-28,5.83,6,5.65,5.84,32993,0
2008-01-29,5.96,6.09,5.84,5.88,31813,0
2008-01-30,5.88,5.91,5.45,5.65,30959,0
2008-01-31,5.5,5.75,5.5,5.7,27223,0
2008-02-01,5.99,6.3,5.82,6.19,74146,0
2008-02-04,6.3,6.56,6.25,6.48,58835,0
2008-02-05,6.4,6.6,6.09,6.09,36692,0
2008-02-06,6.21,6.44,6.1,6.19,30655,0
2008-02-07,6.26,6.26,5.8,6.01,39571,0
2008-02-08,6.18,6.24,6.09,6.18,34941,0
2008-02-11,6.24,6.28,5.99,6.02,26919,0
2008-02-12,6.25,6.39,6.17,6.22,21054,0
2008-02-13,6.3,6.35,6.12,6.3,11900,0
2008-02-14,6.3,6.34,6.03,6.13,16273,0
2008-02-15,6.16,6.31,6.15,6.27,9507,0
2008-02-19,6.27,6.48,6.05,6.48,25894,0
2008-02-20,6.5,6.5,6.15,6.24,57931,0
2008-02-21,6.36,6.47,6.33,6.35,35814,0
2008-02-22,6.45,6.45,6.25,6.34,22993,0
2008-02-25,6.25,6.39,6.01,6.15,36412,0
2008-02-26,6.05,6.4,6.05,6.18,56607,0
2008-02-27,6.26,6.38,6.15,6.28,12546,0
2008-02-28,6.11,6.28,6.05,6.05,25371,0
2008-02-29,6.18,6.18,6.01,6.01,25003,0
2008-03-03,5.91,6.01,5.86,5.98,34178,0
2008-03-04,5.86,5.97,5.85,5.92,31117,0
2008-03-05,5.89,6.26,5.87,6.08,17888,0
2008-03-06,8.01,8.2,7.06,7.44,229351,0
2008-03-07,7.23,7.56,7.16,7.16,53393,0
2008-03-10,7.16,7.39,6.99,7,52312,0
2008-03-11,6.83,7.14,6.68,6.74,69757,0
2008-03-12,6.89,6.95,6.55,6.78,28627,0
2008-03-13,6.7,6.72,6.6,6.72,28214,0
2008-03-14,6.7,6.85,6.68,6.82,27218,0
2008-03-17,6.55,6.81,6.51,6.69,13700,0
2008-03-18,6.66,6.68,6.51,6.55,16994,0
2008-03-19,6.53,6.69,6.35,6.56,16960,0
2008-03-20,6.56,6.56,6.3,6.44,23453,0
2008-03-24,6.46,7.18,6.46,7.05,86297,0
2008-03-25,7.17,7.48,7.14,7.46,74712,0
2008-03-26,7.46,7.78,7.43,7.72,71546,0
2008-03-27,7.78,7.79,7.32,7.58,25651,0
2008-03-28,7.57,7.58,7.31,7.35,23071,0
2008-03-31,7.48,7.81,7.42,7.79,99641,0
2008-04-01,7.81,7.89,7.36,7.7,38515,0
2008-04-02,7.7,7.95,7.6,7.8,32148,0
2008-04-03,7.85,7.9,7.57,7.72,32837,0
2008-04-04,7.84,7.95,7.7,7.72,52159,0
2008-04-07,7.87,8.79,7.84,8.24,235204,0
2008-04-08,8.3,8.79,8.3,8.63,116195,0
2008-04-09,8.88,9.37,8.81,9.24,213589,0
2008-04-10,9.37,9.61,9.11,9.5,126112,0
2008-04-11,9.49,9.63,9,9.54,80152,0
2008-04-14,9.7,9.9,9.52,9.69,132049,0
2008-04-15,9.7,10.04,9.69,9.95,119996,0
2008-04-16,10.01,10.24,10.01,10.13,152454,0
2008-04-17,10.24,10.43,10.24,10.32,94455,0
2008-04-18,10.43,10.89,10.43,10.75,211773,0
2008-04-21,11.14,11.69,10.9,11.4,404038,0
2008-04-22,11.36,11.5,10.5,10.56,244992,0
2008-04-23,10.4,10.59,9.95,9.95,178144,0
2008-04-24,10.03,10.7,9.6,10.65,256313,0
2008-04-25,10.65,11.4,10.61,11.33,212369,0
2008-04-28,11.55,11.86,10.5,10.87,275536,0
2008-04-29,11.05,11.13,10.07,10.53,103471,0
2008-04-30,10.49,10.9,9.76,9.93,108679,0
2008-05-01,10.25,11.1,10.25,10.68,283109,0
2008-05-02,10.95,11.78,10.92,11.7,309449,0
2008-05-05,11.75,12.74,11.73,12.66,661623,0
2008-05-06,12.74,13.15,12.45,12.57,543540,0
2008-05-07,12.92,13.59,11.7,11.92,590934,0
2008-05-08,11.85,11.88,10.76,11.74,443341,0
2008-05-09,11.69,12.42,11.5,12.34,296105,0
2008-05-12,12.18,12.39,11.5,12.12,300143,0
2008-05-13,11.78,13.58,11.78,13.1,548415,0
2008-05-14,13.17,13.83,12.33,12.6,437950,0
2008-05-15,12.55,14.24,12.5,14.1,579624,0
2008-05-16,14.31,14.63,13.61,13.98,541940,0
2008-05-19,13.91,14,13.13,13.54,442260,0
2008-05-20,13.72,14.42,13.25,14.42,429105,0
2008-05-21,14.47,14.5,13.15,13.32,312923,0
2008-05-22,13.17,13.38,12.51,12.75,263845,0
2008-05-23,12.75,12.75,12.01,12.13,241465,0
2008-05-27,12.09,13.15,12.01,13,216465,0
2008-05-28,13.11,13.49,13.1,13.46,130943,0
2008-05-29,13.4,13.64,12.9,12.99,117590,0
2008-05-30,13.07,13.44,13.01,13.44,120583,0
2008-06-02,13.5,13.85,12.65,13.05,179873,0
2008-06-03,13.02,13.4,12.1,12.54,195561,0
2008-06-04,12.36,12.6,12,12.37,129862,0
2008-06-05,12.31,12.95,12.31,12.82,134427,0
2008-06-06,12.79,12.82,12.11,12.23,137656,0
2008-06-09,12.11,12.2,10.51,10.75,440742,0
2008-06-10,10.53,10.75,10,10.43,291152,0
2008-06-11,10.37,10.91,10.34,10.72,137482,0
2008-06-12,10.65,10.74,10.35,10.4,81495,0
2008-06-13,10.41,10.68,10.31,10.41,89218,0
2008-06-16,10.24,10.33,10.01,10.18,100095,0
2008-06-17,10.17,10.5,10.05,10.42,202780,0
2008-06-18,10.29,10.4,10.2,10.37,81777,0
2008-06-19,10.31,10.49,10.11,10.16,84754,0
2008-06-20,10.04,10.3,10.04,10.16,65182,0
2008-06-23,10.2,10.37,10.07,10.13,190985,0
2008-06-24,10.04,10.18,9.79,9.97,153072,0
2008-06-25,9.96,10.6,9.89,10.21,111383,0
2008-06-26,10.14,10.21,9.92,9.97,57560,0
2008-06-27,9.9,10.34,9.9,10.29,54628,0
2008-06-30,10.19,10.19,9.8,10.01,106376,0
2008-07-01,10,10.53,9.95,10.14,134439,0
2008-07-02,10.23,10.42,9.8,9.98,89306,0
2008-07-03,9.98,9.98,8.5,8.67,92957,0
2008-07-07,8.65,8.75,7.82,8.02,183962,0
2008-07-08,7.97,8.8,7.81,8.6,63585,0
2008-07-09,8.4,8.51,7.72,7.85,41187,0
2008-07-10,7.91,8.34,7.84,8.01,67824,0
2008-07-11,7.96,8.28,7.95,8.09,24837,0
2008-07-14,8.22,8.27,8.05,8.27,50797,0
2008-07-15,8.19,8.25,7.96,8,52221,0
2008-07-16,7.99,8.49,7.5,8.49,116771,0
2008-07-17,8.5,8.78,7.81,8.04,89533,0
2008-07-18,8.09,8.85,7.9,8.39,91161,0
2008-07-21,8.71,8.84,8.42,8.8,42904,0
2008-07-22,8.75,8.8,8.42,8.61,25235,0
2008-07-23,8.62,8.79,8.38,8.38,32062,0
2008-07-24,8.38,8.77,8.38,8.44,24349,0
2008-07-25,8.48,8.7,8.47,8.54,12392,0
2008-07-28,8.71,8.97,8.45,8.63,50587,0
2008-07-29,8.87,8.97,8.61,8.89,27707,0
2008-07-30,8.98,9.1,8.81,9.1,31303,0
2008-07-31,9.03,9.08,8.54,8.54,42915,0
2008-08-01,8.57,8.9,8.51,8.9,34207,0
2008-08-04,8.9,8.92,8.35,8.35,118321,0
2008-08-05,9.79,9.98,9.19,9.38,153750,0
2008-08-06,9.32,10.92,9.3,10.9,222690,0
2008-08-07,10.74,10.74,10.08,10.25,169626,0
2008-08-08,10.2,10.85,10.01,10.54,93114,0
2008-08-11,10.63,10.88,10.44,10.58,56323,0
2008-08-12,10.5,11.72,10.25,11.72,144140,0
2008-08-13,11.77,12.18,11.44,12,142159,0
2008-08-14,11.96,11.99,10.25,11.87,73302,0
2008-08-15,11.75,11.75,10.81,11.05,50439,0
2008-08-18,11.2,11.41,11.1,11.24,50231,0
2008-08-19,11.11,11.28,10.27,10.3,35552,0
2008-08-20,10.4,10.5,10.04,10.32,72362,0
2008-08-21,9.65,10.6,9.53,10.5,63944,0
2008-08-22,10.55,10.96,9.88,10.13,43752,0
2008-08-25,10.42,10.42,9.8,9.85,23792,0
2008-08-26,10,10.35,9.9,10.01,25345,0
2008-08-27,10,10.09,9.78,9.86,23525,0
2008-08-28,10.09,10.81,10.09,10.66,56454,0
2008-08-29,10.7,10.88,10.31,10.62,32505,0
2008-09-02,10.78,11.23,10.7,10.91,48511,0
2008-09-03,11.02,11.02,10.61,10.64,22511,0
2008-09-04,10.55,11.07,10.1,10.2,30717,0
2008-09-05,10.09,10.59,9.44,9.8,47710,0
2008-09-08,10.48,10.48,9.64,9.78,23923,0
2008-09-09,9.75,9.75,9,9,39840,0
2008-09-10,9.3,9.3,8.6,8.85,32911,0
2008-09-11,8.71,8.85,8.61,8.79,28456,0
2008-09-12,8.78,8.78,8.56,8.65,24074,0
2008-09-15,8.48,9.48,8.07,8.73,59685,0
2008-09-16,8.44,8.5,8.15,8.32,15286,0
2008-09-17,8.16,8.68,7.12,7.46,83660,0
2008-09-18,7.45,7.68,7.06,7.3,143101,0
2008-09-19,7.94,7.94,7.31,7.79,93491,0
2008-09-22,7.6,7.88,7.18,7.18,105639,0
2008-09-23,7.23,7.31,7.1,7.31,34904,0
2008-09-24,7.4,7.49,7.28,7.3,45826,0
2008-09-25,7.27,7.49,7.25,7.47,46166,0
2008-09-26,7.23,7.32,7.23,7.28,23359,0
2008-09-29,7.4,7.41,6.71,6.71,94824,0
2008-09-30,6.79,6.89,6.75,6.8,37536,0
2008-10-01,6.76,7.09,6.71,6.98,21175,0
2008-10-02,6.98,6.98,6.75,6.75,28834,0
2008-10-03,6.81,6.88,6.6,6.62,37910,0
2008-10-06,6.52,6.52,5.01,5.14,179714,0
2008-10-07,5.01,5.2,4.97,4.97,126237,0
2008-10-08,4.84,5.14,4.41,4.83,128317,0
2008-10-09,4.95,5.38,4.74,4.8,77450,0
2008-10-10,4.42,4.63,4.4,4.56,131795,0
2008-10-13,4.7,5.6,4.65,5.18,94299,0
2008-10-14,5.46,5.63,5.25,5.25,54835,0
2008-10-15,5.25,5.37,4.9,4.9,45355,0
2008-10-16,5.01,5.02,4.61,4.77,71249,0
2008-10-17,4.71,5.6,4.71,5.32,61289,0
2008-10-20,5.33,5.75,5.33,5.65,28932,0
2008-10-21,5.89,5.98,5.71,5.87,31712,0
2008-10-22,5.73,5.73,5.22,5.24,23158,0
2008-10-23,5.35,5.43,5.1,5.11,24234,0
2008-10-24,4.75,5,4.5,4.74,25746,0
2008-10-27,4.71,4.75,4.51,4.71,49057,0
2008-10-28,4.94,4.94,4.71,4.72,23890,0
2008-10-29,4.71,5.05,4.71,4.99,21523,0
2008-10-30,5.2,5.2,5.05,5.19,9480,0
2008-10-31,5.14,5.28,5.12,5.24,4505,0
2008-11-03,5.98,6.66,5.85,6.41,47742,0
2008-11-04,6.5,6.7,6.5,6.58,18225,0
2008-11-05,6.5,6.51,6.23,6.23,11111,0
2008-11-06,6.33,6.33,5.51,5.98,66561,0
2008-11-07,6.15,6.76,6.15,6.25,38141,0
2008-11-10,6.46,6.52,6.03,6.2,27314,0
2008-11-11,6.06,6.2,5.71,5.71,10570,0
2008-11-12,5.52,5.8,5.36,5.48,4021,0
2008-11-13,5.42,5.68,5.24,5.68,20667,0
2008-11-14,5.87,5.87,5.5,5.5,4220,0
2008-11-17,5.44,5.54,5.41,5.51,1894,0
2008-11-18,5.6,5.78,5.47,5.6,5240,0
2008-11-19,5.46,5.56,5.21,5.21,8275,0
2008-11-20,5.21,5.21,4.77,4.77,15900,0
2008-11-21,4.75,4.77,4.32,4.36,33085,0
2008-11-24,4.59,4.59,3.92,3.92,74646,0
2008-11-25,4.07,4.15,3.95,4.08,112471,0
2008-11-26,4,4.3,4,4.07,22830,0
2008-11-28,4.13,4.38,4.05,4.07,13335,0
2008-12-01,4.05,4.19,4.05,4.05,17450,0
2008-12-02,4.03,4.09,4.03,4.05,31832,0
2008-12-03,4.07,4.35,4.03,4.35,14410,0
2008-12-04,4.41,4.44,4.02,4.35,8600,0
2008-12-05,4.15,4.25,4.05,4.08,19200,0
2008-12-08,4.05,4.27,4.05,4.19,55614,0
2008-12-09,4.19,4.33,4.19,4.19,30370,0
2008-12-10,4.2,4.55,4.2,4.42,46250,0
2008-12-11,4.53,4.59,4.45,4.5,10580,0
2008-12-12,4.5,5.2,4.28,5.2,37247,0
2008-12-15,5.16,5.16,4.76,5.08,39856,0
2008-12-16,5.17,5.18,5.05,5.16,4042,0
2008-12-17,5.13,5.14,5.05,5.06,26200,0
2008-12-18,5.16,5.18,5.05,5.06,11055,0
2008-12-19,5.12,5.16,5.05,5.06,23515,0
2008-12-22,5.06,5.12,5.05,5.05,11975,0
2008-12-23,5.09,5.1,5.05,5.07,3500,0
2008-12-24,5.06,5.06,5.05,5.05,1100,0
2008-12-26,5.05,5.09,4.84,4.98,49300,0
2008-12-29,5.05,5.07,4.91,4.93,69860,0
2008-12-30,5.02,5.17,5.02,5.15,7450,0
2008-12-31,5.18,5.34,5.15,5.29,10838,0
2009-01-02,5.37,5.37,5.15,5.15,4600,0
2009-01-05,5.25,5.81,5.25,5.5,42485,0
2009-01-06,5.67,5.82,5.6,5.82,10039,0
2009-01-07,5.87,5.87,5.29,5.33,7931,0
2009-01-08,5.6,5.85,5.52,5.84,40779,0
2009-01-09,6.1,6.1,5.4,5.4,18215,0
2009-01-12,5.33,5.38,5.2,5.21,18155,0
2009-01-13,5.19,5.47,5.17,5.17,14595,0
2009-01-14,5.18,5.4,5.17,5.19,9400,0
2009-01-15,5.19,5.49,5.19,5.45,10459,0
2009-01-16,5.45,5.51,5.3,5.3,6631,0
2009-01-20,5.37,5.66,5.2,5.21,11638,0
2009-01-21,5.22,5.68,5.22,5.68,6399,0
2009-01-22,5.48,5.67,5.22,5.58,17144,0
2009-01-23,5.21,5.38,5.21,5.38,5702,0
2009-01-26,5.3,5.56,5.3,5.55,2495,0
2009-01-27,5.32,5.52,5.3,5.31,8462,0
2009-01-28,5.33,5.59,5.3,5.39,5559,0
2009-01-29,5.48,5.49,5.31,5.31,2100,0
2009-01-30,5.49,5.49,5.25,5.3,8200,0
2009-02-02,5.2,5.32,4.9,4.93,41698,0
2009-02-03,4.99,4.99,4.8,4.94,16650,0
2009-02-04,4.9,5.03,4.81,4.81,9900,0
2009-02-05,4.81,4.89,4.81,4.85,6300,0
2009-02-06,4.9,4.94,4.82,4.84,8544,0
2009-02-09,4.83,5.02,4.83,4.95,13200,0
2009-02-10,4.97,5.06,4.83,4.96,10760,0
2009-02-11,4.87,5.24,4.86,5.17,21771,0
2009-02-12,5.21,5.22,4.85,4.89,22277,0
2009-02-13,4.9,5.2,4.89,5.19,6820,0
2009-02-17,5,5,4.25,4.54,25365,0
2009-02-18,4.5,4.69,4.3,4.36,6430,0
2009-02-19,4.77,4.84,4.21,4.28,32478,0
2009-02-20,4.33,4.74,4.21,4.21,5896,0
2009-02-23,4.22,4.57,4.05,4.05,14746,0
2009-02-24,4.01,4.33,4,4.24,31792,0
2009-02-25,4.36,4.37,4.03,4.03,6325,0
2009-02-26,4.16,4.42,4.11,4.21,21652,0
2009-02-27,4.12,4.12,4.01,4.1,2488,0
2009-03-02,4.02,4.03,3.9,3.91,17303,0
2009-03-03,3.9,4.08,3.72,3.8,11720,0
2009-03-04,4.06,4.19,3.93,3.98,101141,0
2009-03-05,3.93,3.99,3.86,3.91,24977,0
2009-03-06,3.99,3.99,3.85,3.88,18061,0
2009-03-09,3.8,3.87,3.47,3.54,20951,0
2009-03-10,3.69,3.7,3.51,3.6,17620,0
2009-03-11,3.68,3.8,3.6,3.66,10193,0
2009-03-12,3.76,3.76,3.6,3.65,25262,0
2009-03-13,3.71,3.86,3.68,3.86,57611,0
2009-03-16,3.92,4.14,3.9,4.1,41313,0
2009-03-17,4.01,4.2,4.01,4.19,6114,0
2009-03-18,4.12,4.3,4.12,4.3,17219,0
2009-03-19,4.4,4.63,4.2,4.23,13292,0
2009-03-20,4.32,4.32,4.2,4.3,23254,0
2009-03-23,4.37,4.45,4.32,4.45,33243,0
2009-03-24,4.4,4.43,4.4,4.43,13000,0
2009-03-25,4.4,4.7,4.4,4.68,15770,0
2009-03-26,4.7,4.8,4.61,4.8,5952,0
2009-03-27,4.57,4.7,4.56,4.61,4409,0
2009-03-30,4.54,4.54,4.4,4.4,10803,0
2009-03-31,4.46,4.49,4.45,4.49,7800,0
2009-04-01,4.59,4.73,4.46,4.46,7600,0
2009-04-02,4.5,4.76,4.45,4.61,7675,0
2009-04-03,4.77,4.78,4.73,4.74,2800,0
2009-04-06,4.78,4.84,4.77,4.84,12457,0
2009-04-07,4.75,4.82,4.71,4.82,14980,0
2009-04-08,4.75,4.83,4.75,4.8,4590,0
2009-04-09,4.85,5.12,4.8,5.12,11234,0
2009-04-13,4.99,5,4.93,4.97,2197,0
2009-04-14,4.93,4.93,4.8,4.8,7232,0
2009-04-15,4.8,4.88,4.7,4.84,42577,0
2009-04-16,4.94,4.94,4.64,4.64,48642,0
2009-04-17,4.61,4.7,4.6,4.65,21900,0
2009-04-20,4.51,4.57,4.51,4.51,11535,0
2009-04-21,4.52,4.7,4.51,4.7,7888,0
2009-04-22,4.79,4.8,4.72,4.72,6500,0
2009-04-23,4.7,4.94,4.7,4.75,1400,0
2009-04-24,4.74,4.76,4.7,4.7,17145,0
2009-04-27,4.7,4.85,4.7,4.77,12463,0
2009-04-28,4.73,4.73,4.72,4.73,20600,0
2009-04-29,4.73,4.73,4.7,4.73,20121,0
2009-04-30,4.73,5,4.7,4.99,11475,0
2009-05-01,5.1,5.1,5,5.05,6033,0
2009-05-04,5.02,5.2,4.86,5.12,38061,0
2009-05-05,5.07,5.07,4.37,4.49,94259,0
2009-05-06,4.69,4.69,4.39,4.55,116025,0
2009-05-07,4.68,4.72,4.46,4.46,8650,0
2009-05-08,4.55,4.55,4.46,4.49,14905,0
2009-05-11,4.5,4.5,4.45,4.46,53235,0
2009-05-12,4.54,4.54,4.45,4.45,1884,0
2009-05-13,4.5,4.62,4.17,4.23,47521,0
2009-05-14,4.25,4.27,4.19,4.2,23149,0
2009-05-15,4.2,4.2,4.13,4.17,6401,0
2009-05-18,4.25,4.28,4.15,4.19,9729,0
2009-05-19,4.3,4.35,4.16,4.19,12000,0
2009-05-20,4.15,4.28,4.14,4.14,19134,0
2009-05-21,4.15,4.28,4.12,4.28,17471,0
2009-05-22,4.14,4.2,4.05,4.08,12935,0
2009-05-26,4.16,4.21,4.07,4.09,18585,0
2009-05-27,4.09,4.14,4.03,4.06,46175,0
2009-05-28,4.07,4.09,4.04,4.09,32365,0
2009-05-29,4.12,4.19,4.1,4.16,21016,0
2009-06-01,4.17,4.35,4.17,4.25,35701,0
2009-06-02,4.31,4.31,4.12,4.16,14959,0
2009-06-03,4.2,4.2,4.09,4.13,8919,0
2009-06-04,4.18,4.21,4.09,4.09,12744,0
2009-06-05,4.22,4.22,4.09,4.12,34501,0
2009-06-08,4.09,4.15,4.09,4.11,5680,0
2009-06-09,4.13,4.13,4.1,4.13,25896,0
2009-06-10,4.11,4.16,4.09,4.16,24493,0
2009-06-11,4.16,4.25,4.1,4.24,28556,0
2009-06-12,4.15,4.16,4.1,4.1,22640,0
2009-06-15,4.12,4.13,4.04,4.06,53450,0
2009-06-16,4.07,4.08,4.05,4.06,26850,0
2009-06-17,4.09,4.1,4.04,4.05,34625,0
2009-06-18,4.05,4.08,4.05,4.07,3150,0
2009-06-19,4.1,4.1,4.05,4.09,16598,0
2009-06-22,4.07,4.09,4.05,4.06,20739,0
2009-06-23,4.05,4.09,4.05,4.07,23410,0
2009-06-24,4.07,4.18,4.06,4.08,14585,0
2009-06-25,4.07,4.12,4.06,4.1,3800,0
2009-06-26,4.13,4.15,4.1,4.12,5811,0
2009-06-29,4.15,4.15,4.1,4.14,6800,0
2009-06-30,4.18,4.21,4.15,4.17,7924,0
2009-07-01,4.17,4.28,4.17,4.23,29084,0
2009-07-02,4.19,4.24,4.15,4.24,5200,0
2009-07-06,4.15,4.23,4.15,4.21,8505,0
2009-07-07,4.18,4.2,4.15,4.2,4550,0
2009-07-08,4.17,4.25,4.16,4.25,2161,0
2009-07-09,4.25,4.25,4.22,4.24,1067,0
2009-07-10,4.25,4.27,4.25,4.25,38900,0
2009-07-13,4.26,4.28,4.25,4.25,3375,0
2009-07-14,4.25,4.27,4.09,4.19,45888,0
2009-07-15,4.26,4.27,4.11,4.23,46350,0
2009-07-16,4.22,4.25,4.13,4.22,7711,0
2009-07-17,4.24,4.26,4.19,4.22,3907,0
2009-07-20,4.18,4.23,4.18,4.19,11318,0
2009-07-21,4.18,4.23,4.18,4.19,4715,0
2009-07-22,4.22,4.23,4.2,4.23,7857,0
2009-07-23,4.19,4.4,4.19,4.38,12878,0
2009-07-24,4.42,4.5,4.37,4.42,14950,0
2009-07-27,4.39,4.54,4.35,4.54,8302,0
2009-07-28,4.55,4.6,4.55,4.6,7545,0
2009-07-29,4.46,4.49,4.46,4.49,400,0
2009-07-30,4.59,4.75,4.59,4.69,13840,0
2009-07-31,4.75,5.03,4.66,5.02,36805,0
2009-08-03,4.99,5.14,4.89,5.1,37220,0
2009-08-04,5.08,5.24,5.08,5.18,6407,0
2009-08-05,5.1,5.15,5.1,5.1,4115,0
2009-08-06,5.15,5.15,4.98,5.02,18596,0
2009-08-07,5,5.01,4.99,4.99,5038,0
2009-08-10,4.99,5.18,4.99,5.1,16188,0
2009-08-11,5.1,5.16,5,5,10328,0
2009-08-12,5.17,5.18,4.99,4.99,6500,0
2009-08-13,5,5.16,5,5.12,4500,0
2009-08-14,5.05,5.08,5,5.07,3200,0
2009-08-17,5,5,4.9,4.9,4861,0
2009-08-18,5.01,5.02,4.88,4.89,4800,0
2009-08-19,4.8,4.98,4.6,4.96,11235,0
2009-08-20,4.97,4.99,4.89,4.9,38300,0
2009-08-21,4.98,4.98,4.88,4.88,56923,0
2009-08-24,4.9,4.99,4.75,4.92,10626,0
2009-08-25,4.99,4.99,4.9,4.95,7150,0
2009-08-26,5,5.14,4.9,5.14,16698,0
2009-08-27,5.06,5.09,5,5.09,2148,0
2009-08-28,5.09,5.25,5.09,5.25,10742,0
2009-08-31,5.22,5.35,5.22,5.3,6395,0
2009-09-01,5.3,5.3,5.25,5.26,7918,0
2009-09-02,5.24,5.4,5.19,5.26,27813,0
2009-09-03,5.28,5.43,5.25,5.3,12310,0
2009-09-04,5.31,5.44,5.31,5.4,24775,0
2009-09-08,5.43,5.6,5.42,5.53,14534,0
2009-09-09,5.59,6.32,5.5,5.93,95856,0
2009-09-10,6.08,6.35,6.08,6.3,47848,0
2009-09-11,6.35,6.35,6.02,6.08,21109,0
2009-09-14,5.84,6,5.4,5.9,18944,0
2009-09-15,5.93,6.35,5.93,6.35,17250,0
2009-09-16,6.35,6.42,6.3,6.35,29693,0
2009-09-17,6.4,6.4,6,6,16207,0
2009-09-18,6.11,6.43,5.99,5.99,18884,0
2009-09-21,6.05,6.33,6.05,6.22,23082,0
2009-09-22,6.15,6.24,6.15,6.24,591,0
2009-09-23,6.15,6.23,6.04,6.04,6900,0
2009-09-24,6.06,6.06,5.97,5.97,15119,0
2009-09-25,5.94,5.94,5.91,5.94,15728,0
2009-09-28,6.04,6.46,6.04,6.27,88570,0
2009-09-29,6.16,6.34,6.15,6.17,6296,0
2009-09-30,6.13,6.32,6,6.32,2400,0
2009-10-01,5.99,6.3,5.91,5.94,4379,0
2009-10-02,6.11,6.32,5.91,6.15,19791,0
2009-10-05,6.32,6.32,5.99,5.99,5661,0
2009-10-06,6.25,6.25,6.03,6.07,7030,0
2009-10-07,6.07,6.07,6,6.07,2825,0
2009-10-08,5.92,6.3,5.92,6.27,14277,0
2009-10-09,6.33,6.36,6.05,6.36,11732,0
2009-10-12,6.2,6.35,6.19,6.3,23218,0
2009-10-13,6.3,6.3,6.23,6.23,4500,0
2009-10-14,6.22,6.39,6.22,6.35,54201,0
2009-10-15,6.23,6.32,6.22,6.22,2600,0
2009-10-16,6.21,6.21,6.05,6.14,5000,0
2009-10-19,6.1,6.1,6.02,6.05,5627,0
2009-10-20,6.05,6.1,5.96,6.09,5818,0
2009-10-21,6.15,6.32,6.15,6.32,4127,0
2009-10-22,6.26,6.3,6.19,6.27,2324,0
2009-10-23,6.2,6.2,6.15,6.16,2900,0
2009-10-26,6.24,6.29,6.19,6.19,8059,0
2009-10-27,6.19,6.29,6.18,6.25,3554,0
2009-10-28,6.25,6.3,6.15,6.19,16290,0
2009-10-29,6.19,6.22,5.96,5.96,14434,0
2009-10-30,6.06,6.2,6,6.13,10936,0
2009-11-02,6.18,6.19,6.06,6.1,4550,0
2009-11-03,6.14,6.14,6.02,6.1,5911,0
2009-11-04,6.09,6.27,6.09,6.15,5250,0
2009-11-05,6.51,7.1,6.51,6.79,203001,0
2009-11-06,6.75,6.85,6.72,6.76,43631,0
2009-11-09,6.77,6.88,6.67,6.87,140594,0
2009-11-10,6.85,6.94,6.62,6.94,69495,0
2009-11-11,6.95,6.95,6.68,6.74,24056,0
2009-11-12,6.82,6.82,6.6,6.67,46184,0
2009-11-13,6.6,6.68,6.56,6.67,30408,0
2009-11-16,6.62,6.79,6.6,6.78,58473,0
2009-11-17,6.76,6.77,6.71,6.74,22084,0
2009-11-18,6.8,6.8,6.68,6.69,7470,0
2009-11-19,6.68,6.68,6.42,6.53,28367,0
2009-11-20,6.51,6.66,6.48,6.58,20350,0
2009-11-23,6.58,6.75,6.44,6.56,36523,0
2009-11-24,6.58,6.73,6.33,6.51,21555,0
2009-11-25,6.56,6.72,6.56,6.72,31462,0
2009-11-27,6.59,6.62,6.58,6.58,2490,0
2009-11-30,6.59,6.75,6.59,6.67,13650,0
2009-12-01,6.67,6.75,6.65,6.65,18948,0
2009-12-02,6.73,6.83,6.73,6.81,35880,0
2009-12-03,6.88,6.88,6.71,6.72,47317,0
2009-12-04,6.85,6.85,6.7,6.72,17446,0
2009-12-07,6.8,6.85,6.55,6.59,18518,0
2009-12-08,6.55,6.55,6.35,6.35,22599,0
2009-12-09,6.34,6.39,6.28,6.28,15132,0
2009-12-10,6.32,6.32,6.25,6.3,26866,0
2009-12-11,6.37,6.38,6.13,6.32,12042,0
2009-12-14,6.3,6.53,6.3,6.5,23308,0
2009-12-15,6.5,6.54,6.2,6.32,5375,0
2009-12-16,6.45,6.55,6.35,6.5,24933,0
2009-12-17,6.55,6.55,6.32,6.45,3860,0
2009-12-18,6.41,6.51,6.38,6.4,7432,0
2009-12-21,6.49,6.54,6.49,6.52,9735,0
2009-12-22,6.46,6.55,6.46,6.51,4270,0
2009-12-23,6.47,6.54,6.44,6.54,5468,0
2009-12-24,6.49,6.51,6.45,6.5,21730,0
2009-12-28,6.56,6.61,6.5,6.54,8041,0
2009-12-29,6.51,6.51,6.5,6.5,12733,0
2009-12-30,6.51,6.55,6.51,6.51,5478,0
2009-12-31,6.51,6.51,6.5,6.5,4566,0
2010-01-04,6.5,6.58,6.5,6.5,10130,0
2010-01-05,6.52,6.57,6.5,6.54,8668,0
2010-01-06,6.51,6.6,6.5,6.6,15726,0
2010-01-07,6.6,6.95,6.56,6.95,21185,0
2010-01-08,6.95,6.97,6.84,6.96,12602,0
2010-01-11,6.97,7.47,6.96,7.35,47960,0
2010-01-12,7.3,7.3,6.93,6.93,12230,0
2010-01-13,7.07,7.09,6.98,7.05,14777,0
2010-01-14,7.05,7.05,7.01,7.02,6737,0
2010-01-15,7.02,7.05,6.99,7,11900,0
2010-01-19,7.04,7.48,7.04,7.44,153391,0
2010-01-20,7.22,7.46,7.22,7.34,47169,0
2010-01-21,7.35,7.47,7.01,7.07,31008,0
2010-01-22,7.06,7.06,6.56,6.8,34851,0
2010-01-25,6.9,7.17,6.9,7.02,11993,0
2010-01-26,7.02,7.16,7,7.11,11955,0
2010-01-27,7.04,7.13,7,7,6652,0
2010-01-28,7,7.18,6.72,7.16,13773,0
2010-01-29,7,7.03,6.95,7,10440,0
2010-02-01,6.93,7.15,6.93,7.02,6441,0
2010-02-02,7.14,7.2,6.98,7.2,18108,0
2010-02-03,7.2,7.22,7.05,7.15,7339,0
2010-02-04,7.19,7.19,6.9,6.9,31777,0
2010-02-05,6.9,7.06,6.9,6.94,19903,0
2010-02-08,7.21,7.21,7.04,7.11,8499,0
2010-02-09,7.19,7.32,7.1,7.28,16108,0
2010-02-10,7.29,7.29,7.1,7.2,5820,0
2010-02-11,7.34,7.66,7.27,7.38,25740,0
2010-02-12,7.26,7.68,7.26,7.65,28354,0
2010-02-16,7.57,7.89,7.44,7.75,69958,0
2010-02-17,7.71,7.78,7.6,7.76,21096,0
2010-02-18,7.7,7.77,7.7,7.72,13598,0
2010-02-19,7.7,7.77,7.7,7.7,10928,0
2010-02-22,7.73,7.75,7.59,7.73,9977,0
2010-02-23,7.77,7.77,7.6,7.63,17567,0
2010-02-24,7.7,7.79,7.67,7.78,18539,0
2010-02-25,7.73,7.79,7.72,7.75,5397,0
2010-02-26,7.78,7.8,7.7,7.78,12502,0
2010-03-01,7.81,7.81,7.6,7.68,19512,0
2010-03-02,7.7,7.88,7.62,7.88,31467,0
2010-03-03,9.58,10.54,9.5,10.42,1069965,0
2010-03-04,10.4,10.69,10.07,10.2,354918,0
2010-03-05,10.25,10.4,9.84,10.34,130975,0
2010-03-08,10.35,11.06,10.03,11,351246,0
2010-03-09,11,11.02,10.54,10.65,60930,0
2010-03-10,10.51,10.93,10.51,10.86,80296,0
2010-03-11,10.81,10.82,10.21,10.51,78137,0
2010-03-12,10.5,10.79,10.3,10.49,82858,0
2010-03-15,10.83,11.29,10.63,11.24,163109,0
2010-03-16,11.22,11.22,10.74,10.74,69736,0
2010-03-17,10.6,10.99,10.44,10.46,98826,0
2010-03-18,10.5,10.95,10.32,10.92,140862,0
2010-03-19,10.88,10.93,10.5,10.74,91061,0
2010-03-22,10.7,10.7,10.33,10.5,63184,0
2010-03-23,10.44,10.53,10.3,10.3,47873,0
2010-03-24,10.42,10.42,9.9,10.06,72237,0
2010-03-25,10.01,10.05,9.62,9.68,130818,0
2010-03-26,9.66,10.35,9.59,10.17,271425,0
2010-03-29,10.25,10.4,10.08,10.3,221929,0
2010-03-30,10.25,10.4,10,10.22,33245,0
2010-03-31,10.11,10.4,10.11,10.34,50385,0
2010-04-01,10.34,10.35,10.18,10.24,42260,0
2010-04-05,10.22,10.4,10,10.17,86176,0
2010-04-06,10.21,10.65,10.09,10.55,212109,0
2010-04-07,10.62,10.82,10.18,10.21,67471,0
2010-04-08,10.09,10.36,10,10.29,61141,0
2010-04-09,10.23,10.37,10.19,10.27,24154,0
2010-04-12,10.21,10.44,10.15,10.2,73268,0
2010-04-13,10.25,10.32,10.15,10.27,40415,0
2010-04-14,10.26,10.38,10.16,10.37,41538,0
2010-04-15,10.3,10.57,10.2,10.2,92242,0
2010-04-16,10.15,10.3,9.88,10.14,115869,0
2010-04-19,10,10.21,9.9,10.08,44769,0
2010-04-20,10.04,10.31,10.03,10.28,39079,0
2010-04-21,10.28,10.42,10.15,10.38,25700,0
2010-04-22,10.46,10.75,10.21,10.66,58485,0
2010-04-23,10.67,10.97,10.48,10.82,66251,0
2010-04-26,10.96,11.59,10.94,11.15,215483,0
2010-04-27,11.25,11.25,10.3,10.5,141464,0
2010-04-28,10.57,10.57,10.32,10.4,33127,0
2010-04-29,10.41,10.7,10.41,10.68,19225,0
2010-04-30,10.61,10.65,10.36,10.5,86859,0
2010-05-03,10.55,11.18,10.45,11.09,91305,0
2010-05-04,10.82,10.9,10.47,10.53,56767,0
2010-05-05,10,10,8.26,8.86,345084,0
2010-05-06,8.86,9.12,8.5,8.81,119241,0
2010-05-07,8.85,9.16,8.71,8.8,126843,0
2010-05-10,9.04,9.16,8.91,9.07,78277,0
2010-05-11,8.91,9.11,8.91,9.05,22834,0
2010-05-12,9.23,9.3,9.1,9.2,37287,0
2010-05-13,9.25,9.4,9.13,9.31,62775,0
2010-05-14,9.24,9.6,9.05,9.43,56423,0
2010-05-17,9.43,9.53,9.16,9.36,34047,0
2010-05-18,9.41,9.56,9.36,9.48,32821,0
2010-05-19,9.4,9.4,9.12,9.32,39458,0
2010-05-20,9,9.07,8.71,8.83,64438,0
2010-05-21,8.81,9.13,8.63,8.89,45189,0
2010-05-24,8.88,9.06,8.76,8.82,32009,0
2010-05-25,8.61,8.74,8.55,8.61,30622,0
2010-05-26,8.66,8.81,8.54,8.57,16557,0
2010-05-27,8.77,8.99,8.65,8.85,22010,0
2010-05-28,8.95,8.95,8.81,8.83,34491,0
2010-06-01,8.88,9.18,8.83,9.01,38816,0
2010-06-02,8.89,9.08,8.89,9.05,5926,0
2010-06-03,9.02,9.05,8.85,9.05,38887,0
2010-06-04,8.86,9.26,8.86,9.02,31553,0
2010-06-07,9.13,9.2,8.85,8.98,30226,0
2010-06-08,9.07,9.07,8.83,8.87,10331,0
2010-06-09,9,9.12,8.85,9.09,13670,0
2010-06-10,9.27,9.27,9.05,9.05,12320,0
2010-06-11,8.97,9.25,8.97,9.25,30395,0
2010-06-14,9.75,9.85,9.65,9.73,111675,0
2010-06-15,9.76,9.95,9.71,9.84,33438,0
2010-06-16,9.88,9.88,9.79,9.81,22635,0
2010-06-17,9.87,9.97,9.78,9.97,22962,0
2010-06-18,9.99,10.18,9.97,10,17988,0
2010-06-21,10.15,10.46,9.94,10.02,45894,0
2010-06-22,10.08,10.09,9.58,9.8,25266,0
2010-06-23,9.54,9.75,9.26,9.75,24802,0
2010-06-24,9.67,9.73,9.33,9.36,16150,0
2010-06-25,9.36,9.74,9.36,9.63,33390,0
2010-06-28,9.63,9.79,9.5,9.5,17602,0
2010-06-29,9.4,9.5,9.08,9.2,64493,0
2010-06-30,9.2,9.4,9.06,9.18,40496,0
2010-07-01,9.18,9.32,8.91,9.25,18580,0
2010-07-02,9.36,9.52,8.97,9.38,40327,0
2010-07-06,9.46,9.54,9.05,9.05,46072,0
2010-07-07,9.13,9.29,8.91,9.11,21151,0
2010-07-08,9.09,9.28,9.09,9.16,8041,0
2010-07-09,9.25,9.48,9.25,9.41,13568,0
2010-07-12,9.41,9.54,9.27,9.38,16766,0
2010-07-13,9.4,9.65,9.4,9.59,10720,0
2010-07-14,9.62,9.7,9.45,9.57,40420,0
2010-07-15,9.54,9.55,9.49,9.54,4970,0
2010-07-16,9.38,9.46,9.09,9.09,6802,0
2010-07-19,9.25,9.25,8.93,8.98,11060,0
2010-07-20,8.9,9.1,8.9,9.1,12061,0
2010-07-21,9.13,9.36,9.13,9.21,9699,0
2010-07-22,9.27,9.56,9.11,9.5,16827,0
2010-07-23,8.99,9.52,8.99,9.41,29752,0
2010-07-26,8.55,9.15,8.51,9.08,122836,0
2010-07-27,9.1,9.2,9.09,9.14,14487,0
2010-07-28,9.17,9.25,9.12,9.25,9916,0
2010-07-29,9.2,9.25,9.03,9.25,25764,0
2010-07-30,9.04,9.48,9.04,9.28,29337,0
2010-08-02,9.43,9.75,9.18,9.65,49123,0
2010-08-03,10.3,10.47,10.12,10.24,155711,0
2010-08-04,10.24,10.3,10.15,10.16,34781,0
2010-08-05,10.05,10.15,10.02,10.06,33009,0
2010-08-06,10,10.09,9.85,9.9,45167,0
2010-08-09,9.95,9.99,9.85,9.88,69609,0
2010-08-10,9.83,9.9,9.79,9.88,36989,0
2010-08-11,9.9,9.9,9.39,9.41,85823,0
2010-08-12,9.41,9.46,9.3,9.39,21404,0
2010-08-13,9.4,9.75,9.4,9.63,17349,0
2010-08-16,9.63,9.9,9.6,9.81,27456,0
2010-08-17,9.85,9.86,9.76,9.77,27513,0
2010-08-18,9.76,9.76,9.43,9.5,101070,0
2010-08-19,9.51,9.57,9.48,9.48,30046,0
2010-08-20,9.48,9.56,9.48,9.56,14810,0
2010-08-23,9.69,9.75,9.55,9.61,69366,0
2010-08-24,9.59,9.78,9.51,9.75,56040,0
2010-08-25,9.73,9.8,9.55,9.77,52323,0
2010-08-26,9.74,9.9,9.73,9.89,26865,0
2010-08-27,9.96,10.02,9.75,9.91,41382,0
2010-08-30,9.85,9.93,9.56,9.64,56999,0
2010-08-31,9.53,9.62,9.48,9.55,13519,0
2010-09-01,9.61,9.81,9.61,9.76,58292,0
2010-09-02,9.79,9.94,9.69,9.91,29014,0
2010-09-03,9.94,10.45,9.94,10.25,89503,0
2010-09-07,10.21,10.42,10.21,10.33,36042,0
2010-09-08,10.32,10.44,10.32,10.34,22376,0
2010-09-09,10.32,10.45,10.31,10.44,22246,0
2010-09-10,10.4,10.49,10.36,10.39,23544,0
2010-09-13,10.5,10.53,10.4,10.43,19007,0
2010-09-14,10.5,10.59,10.41,10.49,41465,0
2010-09-15,10.49,10.99,10.46,10.93,64714,0
2010-09-16,11,11.33,10.89,11.1,51156,0
2010-09-17,11.14,11.23,10.97,11.23,24807,0
2010-09-20,11.33,11.4,11.15,11.24,45553,0
2010-09-21,11.3,11.8,11.02,11.72,100783,0
2010-09-22,11.68,11.85,11.46,11.53,25157,0
2010-09-23,11.36,11.49,11.1,11.3,94304,0
2010-09-24,11.31,11.74,11.14,11.21,115432,0
2010-09-27,11.32,11.35,11,11,54476,0
2010-09-28,11,11.56,11,11.39,53113,0
2010-09-29,11.45,11.79,11.28,11.53,69046,0
2010-09-30,11.7,12.03,11.52,11.69,75998,0
2010-10-01,11.78,12.5,11.64,12.49,134994,0
2010-10-04,12.56,12.88,12.51,12.58,115558,0
2010-10-05,12.6,13.2,12.54,12.63,250342,0
2010-10-06,12.72,12.72,11.83,12.12,114762,0
2010-10-07,12.29,12.29,11.83,11.95,49066,0
2010-10-08,12.06,12.32,11.83,12.23,45129,0
2010-10-11,12.09,12.82,12.09,12.78,104441,0
2010-10-12,12.6,12.97,12.51,12.74,57724,0
2010-10-13,12.87,13.28,12.77,12.85,89173,0
2010-10-14,12.81,12.81,12.46,12.81,59830,0
2010-10-15,12.73,13.03,12.69,12.96,58569,0
2010-10-18,12.95,13.32,12.91,12.99,106825,0
2010-10-19,12.99,13,12.56,12.67,69001,0
2010-10-20,12.77,12.92,12.64,12.67,33018,0
2010-10-21,12.69,12.69,12.32,12.54,45426,0
2010-10-22,12.68,12.68,12.4,12.4,19406,0
2010-10-25,12.4,12.68,12.13,12.13,60219,0
2010-10-26,12.12,12.21,11.83,12.01,61256,0
2010-10-27,11.84,12.1,11.52,12,56420,0
2010-10-28,12.33,12.33,11.87,12.02,34071,0
2010-10-29,11.91,12.02,11.87,11.95,48584,0
2010-11-01,12,12.41,12,12.08,53005,0
2010-11-02,12.13,12.28,12,12.15,58826,0
2010-11-03,12.53,12.84,11.79,12.23,175719,0
2010-11-04,12.39,12.39,11.37,11.73,91730,0
2010-11-05,11.81,11.85,11.18,11.44,103039,0
2010-11-08,11.48,11.5,10.89,10.96,160049,0
2010-11-09,10.95,10.95,10.5,10.74,117058,0
2010-11-10,10.81,11.4,10.69,11.34,65275,0
2010-11-11,11.12,11.58,11.12,11.57,40643,0
2010-11-12,11.5,11.54,11.05,11.15,38014,0
2010-11-15,11.11,11.24,10.92,11.07,56245,0
2010-11-16,11.04,11.04,10.6,10.89,26592,0
2010-11-17,10.87,10.89,10.65,10.84,32800,0
2010-11-18,10.89,11.31,10.85,11.17,38420,0
2010-11-19,11.28,11.49,10.9,11.25,30003,0
2010-11-22,11.18,11.25,10.75,11,96636,0
2010-11-23,10.85,11.07,10.79,10.88,52964,0
2010-11-24,11.04,11.07,10.88,11.03,15095,0
2010-11-26,11.01,11.06,10.93,11,6928,0
2010-11-29,11.02,11.33,10.88,11.22,57426,0
2010-11-30,11.15,12.72,11.15,11.6,272084,0
2010-12-01,11.6,11.6,10.73,11.28,241561,0
2010-12-02,11.25,11.71,11.25,11.62,61252,0
2010-12-03,11.58,11.95,11.5,11.92,118239,0
2010-12-06,11.92,12.43,11.91,12.07,136672,0
2010-12-07,12.09,12.09,11.75,11.8,56433,0
2010-12-08,11.88,11.88,11.73,11.75,23335,0
2010-12-09,11.88,12.02,11.68,11.95,24022,0
2010-12-10,12.02,12.12,11.89,12,69110,0
2010-12-13,12.27,12.31,12.01,12.1,46937,0
2010-12-14,12.15,12.15,11.78,11.9,37597,0
2010-12-15,11.95,12.04,11.77,11.97,26831,0
2010-12-16,11.96,12.01,11.79,12.01,18253,0
2010-12-17,12.04,12.24,11.86,12.05,50870,0
2010-12-20,12.06,12.21,11.9,11.97,47478,0
2010-12-21,12.06,12.55,11.97,12.25,65402,0
2010-12-22,12.23,12.28,12.01,12.19,25093,0
2010-12-23,12.24,12.25,12.04,12.07,13490,0
2010-12-27,12.08,12.17,11.98,12,28426,0
2010-12-28,12.06,12.13,11.92,11.94,30065,0
2010-12-29,12.03,12.03,11.94,11.97,14498,0
2010-12-30,12,12,11.94,11.94,10505,0
2010-12-31,12,12.34,11.99,12.19,28091,0
2011-01-03,12.19,13.25,12.19,13.01,315784,0
2011-01-04,13,13.28,12.79,13.27,132495,0
2011-01-05,13.25,14.07,13.08,13.93,196801,0
2011-01-06,14,14.38,13.5,14.38,107027,0
2011-01-07,14.48,14.59,14.01,14.3,102385,0
2011-01-10,14.5,14.95,14.05,14.55,114827,0
2011-01-11,14.96,15,14.43,14.71,126081,0
2011-01-12,14.71,15.42,14.71,15.21,105095,0
2011-01-13,15.21,15.48,15.06,15.43,44199,0
2011-01-14,15.67,15.67,15.25,15.3,46449,0
2011-01-18,15.43,15.5,14.92,15.2,88282,0
2011-01-19,15.34,15.53,15.03,15.4,103718,0
2011-01-20,15.34,15.4,15.07,15.35,71460,0
2011-01-21,15.42,15.43,15.2,15.4,36290,0
2011-01-24,15.56,15.59,15.4,15.59,49831,0
2011-01-25,15.63,15.83,15.2,15.35,100455,0
2011-01-26,15.44,15.88,15.18,15.87,57386,0
2011-01-27,16,16.75,15.97,16.69,143550,0
2011-01-28,16.89,17.36,15.95,16.35,176495,0
2011-01-31,16.34,17.18,15.99,17.16,146260,0
2011-02-01,17.48,18.38,17.47,18.05,313935,0
2011-02-02,18.4,19.37,18.24,19.29,328139,0
2011-02-03,19.45,19.5,17.13,17.98,530962,0
2011-02-04,18.33,18.57,17.86,18.54,140392,0
2011-02-07,18.99,19.4,18.33,19.07,252178,0
2011-02-08,19.08,19.37,19.07,19.18,118574,0
2011-02-09,19.29,19.4,18.98,19.4,91651,0
2011-02-10,19.35,19.6,19.03,19.59,88572,0
2011-02-11,19.67,20.58,19.67,20.51,319526,0
2011-02-14,21,21.59,18.1,18.93,839945,0
2011-02-15,18.97,19.92,18.97,19.51,166846,0
2011-02-16,19.67,21.38,19.61,20.62,277137,0
2011-02-18,21.12,21.35,20,20.11,215138,0
2011-02-22,19.89,19.89,18.1,18.3,421875,0
2011-02-23,18.05,18.23,16.52,17.64,499171,0
2011-02-24,17.09,17.49,16.8,17.31,163692,0
2011-02-25,17.42,17.93,17.25,17.8,212060,0
2011-02-28,17.81,18.77,17.8,18.05,126637,0
2011-03-01,18.19,18.47,16.71,17.11,146917,0
2011-03-02,17.19,17.38,16.7,16.93,131183,0
2011-03-03,17.17,17.73,16.95,17.29,90275,0
2011-03-04,17.34,17.34,16.8,16.99,114241,0
2011-03-07,16.86,16.98,15.83,16.05,268610,0
2011-03-08,15.87,16.63,15.41,16.3,161177,0
2011-03-09,16.25,16.34,15.83,16.23,83271,0
2011-03-10,16.1,16.1,15.3,15.49,129718,0
2011-03-11,15.45,15.55,15.33,15.38,58439,0
2011-03-14,15.2,15.35,14.82,15.15,132774,0
2011-03-15,14.7,14.98,14.39,14.88,122765,0
2011-03-16,14.77,15.84,14.62,15.39,129427,0
2011-03-17,15.79,16.36,15.79,15.92,98125,0
2011-03-18,16.33,16.87,16.06,16.8,105289,0
2011-03-21,17.11,17.22,16.25,16.52,110925,0
2011-03-22,16.62,16.73,16.13,16.17,61964,0
2011-03-23,16.12,16.47,15.8,16.28,71004,0
2011-03-24,16.31,16.46,15.97,16,46901,0
2011-03-25,16.11,16.37,15.83,16.03,49044,0
2011-03-28,16.1,16.45,15.89,15.96,51441,0
2011-03-29,16.16,17.24,15.95,17.03,88895,0
2011-03-30,17.05,17.35,16.78,16.87,40624,0
2011-03-31,16.85,17.47,16.72,17.21,47344,0
2011-04-01,17.4,17.9,17.24,17.56,83576,0
2011-04-04,17.72,18.14,17.56,17.82,103328,0
2011-04-05,17.9,18.34,17.86,17.9,75286,0
2011-04-06,18.14,18.15,17.64,18.07,59389,0
2011-04-07,18.07,18.15,17.73,17.73,39005,0
2011-04-08,17.87,18.43,17.78,18.3,51546,0
2011-04-11,18.25,18.4,18.08,18.13,66491,0
2011-04-12,17.98,18.13,16.79,17.31,103070,0
2011-04-13,17.41,17.82,16.96,17.25,54088,0
2011-04-14,17.09,17.29,16.84,17.23,30164,0
2011-04-15,17.07,17.8,17.07,17.78,26608,0
2011-04-18,17.6,17.92,17.55,17.74,64871,0
2011-04-19,17.74,17.9,17.51,17.55,29712,0
2011-04-20,17.92,18,17.52,17.53,39276,0
2011-04-21,17.54,17.89,17.54,17.79,96099,0
2011-04-25,17.96,18.51,17.85,18.48,72263,0
2011-04-26,18.52,19.64,18.27,19.35,157999,0
2011-04-27,19.38,19.59,19.25,19.36,105900,0
2011-04-28,19.25,19.28,18.93,19.25,99687,0
2011-04-29,19.23,19.49,19.23,19.4,39607,0
2011-05-02,19.41,19.54,18.92,19.01,66635,0
2011-05-03,18.95,19.31,18.95,19.11,68335,0
2011-05-04,18.75,18.78,16.51,17.26,300902,0
2011-05-05,16.85,17.12,16.45,16.48,77175,0
2011-05-06,16.95,16.98,16.49,16.53,93685,0
2011-05-09,16.59,16.59,15.66,15.86,124200,0
2011-05-10,15.81,16.19,15.7,15.86,99945,0
2011-05-11,16.2,16.2,15.51,15.55,59123,0
2011-05-12,15.39,15.48,14.86,15.09,120537,0
2011-05-13,15.15,15.61,15.09,15.47,47858,0
2011-05-16,15.48,16.05,15.48,15.63,104556,0
2011-05-17,15.51,15.63,15.35,15.45,81147,0
2011-05-18,15.5,15.64,15.34,15.6,26957,0
2011-05-19,15.58,15.83,15.51,15.66,28330,0
2011-05-20,15.6,15.82,15.5,15.7,18311,0
2011-05-23,15.61,15.73,15.47,15.64,30477,0
2011-05-24,15.65,15.76,15.64,15.65,36578,0
2011-05-25,15.69,15.88,15.5,15.87,28713,0
2011-05-26,16,16,15.75,15.83,25471,0
2011-05-27,15.78,15.93,15.72,15.88,23177,0
2011-05-31,16.04,16.16,15.68,16.02,33039,0
2011-06-01,16.02,16.42,16.02,16.07,29323,0
2011-06-02,16.1,16.55,16.1,16.42,16933,0
2011-06-03,16.35,16.5,16.03,16.43,45296,0
2011-06-06,16.41,16.49,16.1,16.12,24500,0
2011-06-07,16.2,16.34,16.03,16.13,24213,0
2011-06-08,16.18,16.26,15.54,16.17,34964,0
2011-06-09,15.92,16.54,15.92,16.34,11179,0
2011-06-10,16.22,16.52,16.14,16.15,11275,0
2011-06-13,16.15,16.3,16.05,16.2,30231,0
2011-06-14,16.4,16.64,16.21,16.3,14841,0
2011-06-15,16.34,16.43,16.15,16.38,12080,0
2011-06-16,16.31,16.55,16.05,16.18,41714,0
2011-06-17,16.32,16.36,16.04,16.25,31878,0
2011-06-20,16.21,16.44,16.16,16.32,38479,0
2011-06-21,16.45,16.94,16.39,16.94,9384,0
2011-06-22,16.84,17.43,16.8,17.17,29850,0
2011-06-23,16.64,17.3,16.64,17.24,41828,0
2011-06-24,17.3,17.55,17,17.46,33840,0
2011-06-27,17.46,17.46,17.05,17.34,29487,0
2011-06-28,17.3,17.89,17.13,17.53,52202,0
2011-06-29,17.61,18.48,17.61,18.45,80971,0
2011-06-30,18.36,19.29,18.36,18.92,121686,0
2011-07-01,19,19.19,18.72,18.81,47370,0
2011-07-05,18.76,18.76,17.83,18.55,86334,0
2011-07-06,18.42,18.57,18.01,18.26,43728,0
2011-07-07,18.47,18.85,18.24,18.54,52434,0
2011-07-08,18.38,18.82,18.38,18.79,31017,0
2011-07-11,18.72,18.86,18.46,18.57,29281,0
2011-07-12,18.63,18.76,18.37,18.53,19487,0
2011-07-13,18.84,18.88,18.62,18.62,11802,0
2011-07-14,18.84,18.84,18.42,18.5,46501,0
2011-07-15,18.54,18.62,18.35,18.59,24701,0
2011-07-18,18.54,19.09,18.35,18.99,34886,0
2011-07-19,19.09,19.68,18.94,19.31,30352,0
2011-07-20,19.37,19.63,18.9,18.96,26389,0
2011-07-21,18.96,19.39,18.75,18.9,53201,0
2011-07-22,18.9,19.29,18.54,18.69,61300,0
2011-07-25,18.57,19.2,18.39,19.15,60793,0
2011-07-26,19.25,19.25,18.9,18.96,13795,0
2011-07-27,18.92,18.92,18.48,18.56,37166,0
2011-07-28,18.5,19.06,18.5,18.55,19587,0
2011-07-29,18.5,19.04,18.5,18.85,43267,0
2011-08-01,19.04,19.41,18.91,19.31,43624,0
2011-08-02,19.15,19.4,18.55,18.76,75663,0
2011-08-03,18.55,18.59,17.6,18.59,114175,0
2011-08-04,18.49,19.01,18.38,18.73,63311,0
2011-08-05,18.64,18.82,17.53,17.53,134834,0
2011-08-08,16.61,17.38,15.61,15.99,47636,0
2011-08-09,15.93,16.96,15.8,16.57,31551,0
2011-08-10,16.27,17.02,16.27,16.5,26789,0
2011-08-11,16.51,16.94,16.51,16.79,30624,0
2011-08-12,16.8,17.67,16.56,17.55,16326,0
2011-08-15,17.67,17.84,16.91,17.34,33570,0
2011-08-16,17.09,17.38,16.71,17.18,39683,0
2011-08-17,17.13,17.13,16.79,16.88,6009,0
2011-08-18,16.6,16.66,16.38,16.43,29009,0
2011-08-19,16.26,16.51,15.58,15.92,26302,0
2011-08-22,16.14,16.26,15.7,15.74,15354,0
2011-08-23,15.69,16.29,15.67,15.87,35794,0
2011-08-24,15.84,16.16,15.54,15.81,11898,0
2011-08-25,15.78,15.9,14.91,14.96,23300,0
2011-08-26,14.51,14.99,14.5,14.92,13547,0
2011-08-29,15.13,15.55,14.81,15.1,70896,0
2011-08-30,15.19,16.32,15.19,16.19,9166,0
2011-08-31,16.02,16.3,16.02,16.21,33349,0
2011-09-01,16.21,16.66,15.97,16.52,22969,0
2011-09-02,16.22,16.38,16.02,16.11,6314,0
2011-09-06,15.07,15.98,15.07,15.85,10712,0
2011-09-07,16.04,16.25,15.66,16.12,9313,0
2011-09-08,15.91,16.18,15.53,15.8,10840,0
2011-09-09,15.72,15.72,15.25,15.6,15851,0
2011-09-12,15.46,16.02,15.31,15.97,32290,0
2011-09-13,15.97,16.1,15.97,16,7883,0
2011-09-14,16,16.25,15.86,16.21,11512,0
2011-09-15,16.34,16.51,15.86,16.27,5712,0
2011-09-16,16.27,16.79,16.27,16.69,15649,0
2011-09-19,16.69,16.7,16.27,16.62,3932,0
2011-09-20,16.38,16.59,16.09,16.18,2550,0
2011-09-21,16.09,16.13,15.9,15.99,4481,0
2011-09-22,15.38,16.39,15.03,15.71,29198,0
2011-09-23,15.8,15.87,15.33,15.33,26826,0
2011-09-26,15.33,15.33,14.52,14.77,8665,0
2011-09-27,14.98,15.52,14.72,15,12440,0
2011-09-28,15.01,15.12,14.99,14.99,4200,0
2011-09-29,15,15.06,14.83,14.9,9900,0
2011-09-30,14.75,14.91,14.2,14.41,13346,0
2011-10-03,14.33,14.84,12.65,13.25,45066,0
2011-10-04,13.16,13.9,13.16,13.73,18936,0
2011-10-05,13.78,14.44,13.78,14.22,37299,0
2011-10-06,14.09,14.55,14.09,14.52,5917,0
2011-10-07,14.38,14.39,14.25,14.28,6120,0
2011-10-10,14.59,14.99,14.44,14.79,11113,0
2011-10-11,14.76,14.85,14.66,14.66,5050,0
2011-10-12,14.53,14.95,14.53,14.89,31210,0
2011-10-13,14.84,14.9,14.65,14.66,5056,0
2011-10-14,14.84,14.95,14.7,14.85,6814,0
2011-10-17,14.81,14.81,14.53,14.65,14722,0
2011-10-18,14.79,14.85,14.46,14.8,13370,0
2011-10-19,14.62,14.78,14.62,14.66,5550,0
2011-10-20,14.59,14.66,14.56,14.58,3508,0
2011-10-21,14.69,14.69,14.15,14.52,11644,0
2011-10-24,14.6,14.85,14.6,14.8,17390,0
2011-10-25,14.7,14.82,14.51,14.52,1930,0
2011-10-26,14.62,14.85,14.46,14.64,10971,0
2011-10-27,14.75,15.09,14.75,15,12954,0
2011-10-28,14.89,15.1,14.89,14.99,9911,0
2011-10-31,14.87,15.11,14.77,15.05,7600,0
2011-11-01,14.66,14.95,14.61,14.71,6260,0
2011-11-02,14.88,14.94,14.61,14.69,14764,0
2011-11-03,14.78,15.13,14.64,15,19937,0
2011-11-04,14.98,15.7,14.98,15.11,12157,0
2011-11-07,15.05,15.1,15,15.02,900,0
2011-11-08,15.07,15.19,15.06,15.09,2399,0
2011-11-09,14.9,15.18,14.82,15.01,1850,0
2011-11-10,14.51,15.6,14.51,15.48,9613,0
2011-11-11,15.66,15.66,15.15,15.47,16564,0
2011-11-14,15.53,15.9,15.46,15.6,11570,0
2011-11-15,15.58,15.6,15.46,15.46,4600,0
2011-11-16,15.53,15.6,15.46,15.46,4720,0
2011-11-17,15.52,15.52,15.28,15.28,9455,0
2011-11-18,15.29,15.48,15.14,15.15,5725,0
2011-11-21,14.96,15.23,14.86,15.15,5749,0
2011-11-22,15.1,15.2,14.85,15.18,2999,0
2011-11-23,15.03,15.29,15.03,15.22,3220,0
2011-11-25,15.23,15.23,14.72,15.07,4773,0
2011-11-28,15.19,15.19,15.05,15.1,580,0
2011-11-29,15.16,15.23,15.07,15.19,2740,0
2011-11-30,15.59,15.6,15.18,15.28,44920,0
2011-12-01,15.51,15.59,15.25,15.43,3664,0
2011-12-02,15.46,15.46,14.88,15.35,14767,0
2011-12-05,15.48,15.5,15.25,15.5,4032,0
2011-12-06,15.55,15.55,15.15,15.35,3450,0
2011-12-07,15.17,15.39,15.14,15.15,5475,0
2011-12-08,15.14,15.28,14.91,15.01,5731,0
2011-12-09,15.05,15.34,15,15.1,110404,0
2011-12-12,15,15.03,14.71,14.97,6100,0
2011-12-13,15.04,15.18,15,15.11,8296,0
2011-12-14,14.94,15.11,14.82,14.92,8794,0
2011-12-15,15.06,15.06,15,15,2600,0
2011-12-16,15.06,15.85,15.06,15.28,14193,0
2011-12-19,15.13,15.28,15.03,15.03,7611,0
2011-12-20,15.23,15.27,14.67,15.01,11545,0
2011-12-21,15.01,15.19,15.01,15.06,3232,0
2011-12-22,15.09,15.11,15,15.1,4903,0
2011-12-23,15.16,15.34,15.1,15.1,3931,0
2011-12-27,14.8,15.12,14.8,15,12653,0
2011-12-28,15.12,15.2,14.93,15,17974,0
2011-12-29,14.99,15.13,14.9,15.04,5990,0
2011-12-30,14.94,15.25,14.71,14.77,54111,0
2012-01-03,15,15.1,14.12,14.84,12325,0
2012-01-04,14.63,15.09,14.49,14.87,17703,0
2012-01-05,14.82,15.69,14.7,14.9,41289,0
2012-01-06,15.4,15.48,14.91,15.11,8961,0
2012-01-09,15.08,15.16,14.61,14.9,16549,0
2012-01-10,14.96,14.96,14.71,14.75,11356,0
2012-01-11,14.76,14.84,14.58,14.8,32785,0
2012-01-12,14.8,14.89,14.65,14.65,21018,0
2012-01-13,14.53,14.65,14.21,14.24,46548,0
2012-01-17,14.52,14.52,14.09,14.09,14121,0
2012-01-18,14.01,14.25,14,14.04,19520,0
2012-01-19,14.11,14.18,13.97,14.01,11120,0
2012-01-20,13.98,14.95,13.94,14.74,19792,0
2012-01-23,14.84,15.15,14.61,14.79,14464,0
2012-01-24,14.69,14.8,14.45,14.72,8529,0
2012-01-25,14.61,15.25,14.61,15.14,9384,0
2012-01-26,15.19,15.64,15.19,15.52,27212,0
2012-01-27,15.33,15.33,15.23,15.3,6563,0
2012-01-30,15.46,15.46,15,15.04,7744,0
2012-01-31,15.02,15.49,15,15.49,7753,0
2012-02-01,15.47,15.49,14.53,14.96,29538,0
2012-02-02,15,15.17,14.8,15.07,19963,0
2012-02-03,15.12,15.4,14.97,15.3,22053,0
2012-02-06,15.07,15.42,15.07,15.39,52442,0
2012-02-07,15.35,15.39,15.12,15.34,18789,0
2012-02-08,15.28,15.43,14.92,15.34,18828,0
2012-02-09,15.36,15.48,15.19,15.19,10787,0
2012-02-10,15.41,15.49,15.2,15.35,10148,0
2012-02-13,15.5,15.5,15.27,15.36,7006,0
2012-02-14,15.34,15.5,15.26,15.42,4000,0
2012-02-15,15.44,15.68,15.18,15.4,10273,0
2012-02-16,15.4,15.56,15.3,15.43,16526,0
2012-02-17,15.54,15.66,15.48,15.6,7000,0
2012-02-21,15.5,15.5,15.35,15.47,11530,0
2012-02-22,15.35,15.62,15.35,15.62,6979,0
2012-02-23,15.57,16.15,15.57,16.05,14314,0
2012-02-24,16.19,18.21,16.05,17.87,40983,0
2012-02-27,17.09,17.87,17.08,17.27,37846,0
2012-02-28,17.4,17.4,17,17.33,45527,0
2012-02-29,17.33,17.57,17.33,17.57,12446,0
2012-03-01,17.53,17.99,17.51,17.99,12115,0
2012-03-02,18.04,18.49,18.01,18.45,28073,0
2012-03-05,18.11,18.35,17.61,17.64,47327,0
2012-03-06,17.57,17.75,17.47,17.74,19835,0
2012-03-07,17.74,17.75,17.6,17.65,13837,0
2012-03-08,17.68,17.84,17.62,17.83,20934,0
2012-03-09,17.85,17.85,17.68,17.75,14385,0
2012-03-12,17.75,17.84,17.7,17.84,23111,0
2012-03-13,17.7,18.08,17.62,18.07,17203,0
2012-03-14,18.01,18.2,17.93,18.2,10402,0
2012-03-15,18.25,18.35,17.9,18.24,93306,0
2012-03-16,18.34,18.34,17.32,17.66,11056,0
2012-03-19,17.84,18.45,17.66,18.07,11820,0
2012-03-20,18.15,18.73,17.91,18.59,18757,0
2012-03-21,18.54,18.88,18.54,18.86,10009,0
2012-03-22,18.73,18.9,18.55,18.8,3789,0
2012-03-23,18.82,18.9,18.66,18.76,6715,0
2012-03-26,18.9,19.45,18.84,19.25,29423,0
2012-03-27,19.23,19.42,19.06,19.3,28935,0
2012-03-28,19.22,19.38,19,19.38,20747,0
2012-03-29,19.3,19.96,19.26,19.4,89369,0
2012-03-30,19.24,19.5,19.24,19.45,5900,0
2012-04-02,19.2,19.62,19.2,19.56,12652,0
2012-04-03,19.56,19.56,19.02,19.24,7135,0
2012-04-04,19.17,19.17,18.93,19.06,7133,0
2012-04-05,19.03,19.09,18.91,19.09,1700,0
2012-04-09,18.93,18.99,18.9,18.93,3638,0
2012-04-10,18.9,18.97,18.28,18.4,5537,0
2012-04-11,18.4,18.45,17.56,18.02,4244,0
2012-04-12,17.93,18.1,17.8,18.09,6937,0
2012-04-13,18.01,18.5,17.92,18.49,3583,0
2012-04-16,18.56,18.73,18.21,18.71,6835,0
2012-04-17,18.55,19,18.51,18.81,21277,0
2012-04-18,18.84,18.84,18.47,18.59,7804,0
2012-04-19,18.58,18.58,18.1,18.24,5319,0
2012-04-20,18.21,18.54,18.15,18.44,2820,0
2012-04-23,18.42,18.42,17.99,18.17,5415,0
2012-04-24,18.25,18.33,17.99,18.16,4010,0
2012-04-25,18.25,18.3,17.88,18.11,8086,0
2012-04-26,17.93,18.35,17.93,18.23,7838,0
2012-04-27,18.4,18.4,18.02,18.35,5180,0
2012-04-30,18.48,18.48,18.03,18.19,1900,0
2012-05-01,18.18,18.25,18.07,18.19,10748,0
2012-05-02,18.1,18.32,18,18.2,6141,0
2012-05-03,18.15,18.19,17.68,17.74,11776,0
2012-05-04,17.77,17.77,17.07,17.37,10335,0
2012-05-07,17.45,17.45,16.58,16.82,4008,0
2012-05-08,16.81,17,16.71,16.85,5333,0
2012-05-09,16.83,16.83,16.38,16.42,6006,0
2012-05-10,16.59,16.75,16.41,16.59,9172,0
2012-05-11,16.53,17,16.37,16.83,18586,0
2012-05-14,16.67,16.67,16.21,16.36,4646,0
2012-05-15,16.61,16.99,16.29,16.71,6450,0
2012-05-16,16.9,16.93,16.25,16.75,11348,0
2012-05-17,16.98,17.04,16.53,16.87,18133,0
2012-05-18,16.37,16.57,16.04,16.04,2464,0
2012-05-21,16.01,16.4,16.01,16.08,7134,0
2012-05-22,16.24,16.32,16.14,16.32,4605,0
2012-05-23,16.28,16.72,16.16,16.39,6423,0
2012-05-24,16.31,16.46,16.16,16.19,4994,0
2012-05-25,16.15,16.4,16.12,16.24,1563,0
2012-05-29,16.24,16.24,16,16.09,8400,0
2012-05-30,16.03,16.1,15.99,16.09,7236,0
2012-05-31,16,16.26,15.97,16.26,11600,0
2012-06-01,16.12,16.25,15.9,16.2,50860,0
2012-06-04,16.09,16.19,15.89,16.11,21503,0
2012-06-05,16.07,16.23,15.96,16.16,5366,0
2012-06-06,16.3,16.71,16.06,16.71,17578,0
2012-06-07,16.8,16.95,16.5,16.95,9213,0
2012-06-08,16.9,17.23,16.22,16.81,35753,0
2012-06-11,16.87,17.32,16.64,16.89,28458,0
2012-06-12,16.16,16.66,16.16,16.41,29423,0
2012-06-13,16.41,16.53,15.3,15.5,27034,0
2012-06-14,15.47,16.39,15.47,16.32,13741,0
2012-06-15,16.15,16.15,15.52,16.14,15178,0
2012-06-18,16.12,17.03,15.91,16.49,40922,0
2012-06-19,16.65,17.04,16.32,16.78,51224,0
2012-06-20,16.8,17.78,16.75,17.51,86714,0
2012-06-21,17.44,18.08,17.03,17.45,62208,0
2012-06-22,17.58,18.16,17.25,17.49,712479,0
2012-06-25,17.29,17.49,16.87,17.03,16632,0
2012-06-26,17.12,17.14,16.34,16.74,8853,0
2012-06-27,16.52,16.68,16.24,16.39,18591,0
2012-06-28,16.22,16.3,15.97,16.19,16115,0
2012-06-29,16.38,16.9,16.24,16.9,18727,0
2012-07-02,16.98,17.31,16.94,17.1,18393,0
2012-07-03,17.19,17.5,17.03,17.43,4512,0
2012-07-05,17.3,17.32,15.95,16.49,10677,0
2012-07-06,16.44,16.78,15.87,16.59,46427,0
2012-07-09,16.5,17.39,16.5,17.04,11669,0
2012-07-10,17.05,17.64,17.02,17.63,24326,0
2012-07-11,17.49,17.81,17.11,17.58,17306,0
2012-07-12,17.49,17.55,17.23,17.52,24855,0
2012-07-13,17.51,17.94,17.08,17.8,18338,0
2012-07-16,17.79,17.8,17.17,17.65,11100,0
2012-07-17,17.7,18,17.445,17.89,20783,0
2012-07-18,17.85,18.5,17.8,18.4,56562,0
2012-07-19,18.4,18.4,18.03,18.03,9537,0
2012-07-20,17.99,18.21,17.86,17.86,7079,0
2012-07-23,17.64,17.64,16.89,16.92,14869,0
2012-07-24,16.86,17.32,16.15,16.34,17873,0
2012-07-25,16.45,16.94,16.26,16.81,26122,0
2012-07-26,17.05,17.05,16.88,16.97,4270,0
2012-07-27,17.01,17.01,16.04,16.21,25213,0
2012-07-30,16.1,16.71,16.1,16.59,6495,0
2012-07-31,16.47,16.82,16.2,16.37,17922,0
2012-08-01,16.46,16.67,16.41,16.41,17967,0
2012-08-02,16.37,16.57,16.37,16.48,12963,0
2012-08-03,16.86,17.38,16.41,16.99,21000,0
2012-08-06,16.9,17.25,16.76,17.17,12824,0
2012-08-07,17.25,17.49,16.88,17.23,37911,0
2012-08-08,16.8,17.15,16.8,16.87,9206,0
2012-08-09,16.8,17.23,16.8,17.14,29676,0
2012-08-10,17.18,17.2,16.78,17.09,12014,0
2012-08-13,17.14,17.18,17.1,17.17,5272,0
2012-08-14,17.2,17.2,16.671,16.78,21179,0
2012-08-15,16.89,17,16.71,16.99,4021,0
2012-08-16,16.96,17.05,16.86,17,62445,0
2012-08-17,16.93,17.21,16.93,17.21,24704,0
2012-08-20,17.23,17.28,17.09,17.2,6736,0
2012-08-21,17.18,17.19,16.99,17.02,16396,0
2012-08-22,17,17.22,16.73,17.08,21877,0
2012-08-23,17.13,17.13,16.77,16.88,7431,0
2012-08-24,16.83,17,16.8,16.92,16144,0
2012-08-27,17,17.01,16.97,16.97,2614,0
2012-08-28,16.89,17.05,16.88,16.97,9413,0
2012-08-29,16.85,17.005,16.83,16.91,11084,0
2012-08-30,16.75,16.89,16.75,16.75,10440,0
2012-08-31,16.92,17,16.36,16.9,13028,0
2012-09-04,16.95,17.09,16.75,17.06,3146,0
2012-09-05,17.08,17.08,16.66,16.72,18768,0
2012-09-06,16.75,16.75,16.64,16.73,25219,0
2012-09-07,16.73,16.83,16.54,16.75,33299,0
2012-09-10,16.84,16.9,16.6,16.8,55374,0
2012-09-11,16.73,16.89,16.73,16.89,4398,0
2012-09-12,16.89,16.9,16.8,16.9,3212,0
2012-09-13,16.86,17.24,16.71,17.24,22026,0
2012-09-14,17.16,17.42,16.83,16.98,17662,0
2012-09-17,16.98,17.07,16.84,16.9,6700,0
2012-09-18,16.76,16.85,16.44,16.71,64345,0
2012-09-19,16.66,17.19,16.66,17.18,19643,0
2012-09-20,17.13,17.48,17.13,17.42,1639,0
2012-09-21,17.5,17.73,17.42,17.72,22440,0
2012-09-24,17.68,18.08,17.36,17.93,9230,0
2012-09-25,18.08,18.2,17.86,17.86,11839,0
2012-09-26,17.86,18.03,17.53,17.94,16682,0
2012-09-27,17.97,18.08,17.77,17.98,6748,0
2012-09-28,17.83,17.98,17.49,17.59,32140,0
2012-10-01,17.75,18,17.6,17.97,14200,0
2012-10-02,18.04,18.18,17.8,18.08,17460,0
2012-10-03,18.03,18.19,17.99,18.04,7537,0
2012-10-04,18.04,18.11,18,18.09,11305,0
2012-10-05,18.1,18.15,17.99,18.09,7153,0
2012-10-08,18.07,18.1,17.84,17.84,2607,0
2012-10-09,17.86,17.97,17.65,17.65,6024,0
2012-10-10,17.67,17.67,16.81,17.265,11969,0
2012-10-11,17.3,17.57,17,17.13,4732,0
2012-10-12,17,17.31,16.78,17.19,18173,0
2012-10-15,17.21,17.215,16.75,16.86,7450,0
2012-10-16,16.8,16.84,16.51,16.82,15723,0
2012-10-17,16.86,17.979,16.86,17.75,16473,0
2012-10-18,17.65,17.85,17.56,17.66,2668,0
2012-10-19,17.49,17.84,17.22,17.32,8907,0
2012-10-22,17.27,17.27,16.7,16.93,4163,0
2012-10-23,16.93,17.49,16.7,17.18,39489,0
2012-10-24,17.1,17.1,16.71,16.88,2944,0
2012-10-25,16.93,16.93,16.75,16.83,4039,0
2012-10-26,16.78,16.8,16.3,16.43,31277,0
2012-10-31,16.35,16.8,16.35,16.6,10383,0
2012-11-01,16.64,17.22,16.26,17.21,11249,0
2012-11-02,17.11,17.24,16.75,16.75,10230,0
2012-11-05,16.76,16.99,16.63,16.63,6483,0
2012-11-06,16.54,17.1,15.7,16.05,38547,0
2012-11-07,16.09,16.12,15.8,16,15718,0
2012-11-08,16,16.02,15.9,15.9,7763,0
2012-11-09,15.66,15.898,15.66,15.75,6787,0
2012-11-12,15.71,15.84,15.46,15.5,7631,0
2012-11-13,15.66,15.89,15.621,15.75,7425,0
2012-11-14,15.73,15.77,15.45,15.68,6832,0
2012-11-15,15.5,15.63,15.49,15.56,3862,0
2012-11-16,15.5,15.89,15.5,15.81,21800,0
2012-11-19,15.65,15.97,15.6,15.97,7346,0
2012-11-20,15.9,16,15.75,15.94,3488,0
2012-11-21,16,16,15.885,15.885,2219,0
2012-11-23,16.07,16.07,15.5,15.97,4756,0
2012-11-26,15.97,16.09,15.79,16.08,6390,0
2012-11-27,16.09,16.1,15.937,16,5058,0
2012-11-28,15.76,16.08,15.57,16.05,5892,0
2012-11-29,16.1,16.19,16.02,16.19,4812,0
2012-11-30,16.19,17.35,16.16,16.63,16858,0
2012-12-03,16.41,16.61,16.25,16.47,14249,0
2012-12-04,16.51,16.65,16.17,16.21,37400,0
2012-12-05,16.32,16.87,16.32,16.68,5862,0
2012-12-06,16.57,16.7,16.532,16.62,17397,0
2012-12-07,16.49,16.9,16.4,16.71,17642,0
2012-12-10,16.74,17.06,16.4,17.06,26229,0
2012-12-11,16.94,17.98,16.94,17.94,11660,0
2012-12-12,18.01,18.01,17.4,17.46,11198,0
2012-12-13,17.84,17.98,17.69,17.87,9166,0
2012-12-14,17.82,17.82,17.54,17.61,17346,0
2012-12-17,17.49,17.71,17.42,17.53,3284,0
2012-12-18,17.65,17.88,17.53,17.82,10464,0
2012-12-19,17.506,17.9,17.506,17.64,7960,0
2012-12-20,17.63,18.25,17.61,18.25,9824,0
2012-12-21,18.14,18.14,17.33,17.59,34914,0
2012-12-24,17.43,17.59,17.4,17.59,1532,0
2012-12-26,17,17.69,15.27,17.58,9524,0
2012-12-27,17.37,17.44,17.26,17.35,4448,0
2012-12-28,17.28,17.42,17.27,17.34,6166,0
2012-12-31,17.3,17.95,17.3,17.92,18534,0
2013-01-02,18.11,19.1,18,18.95,36551,0
2013-01-03,18.88,19.01,18.49,18.61,6859,0
2013-01-04,18.76,18.9,18.34,18.78,9823,0
2013-01-07,18.6,18.6,18.42,18.47,5406,0
2013-01-08,18.43,18.74,18.22,18.58,9395,0
2013-01-09,18.286,18.93,18.23,18.56,6473,0
2013-01-10,18.49,19.1,18.2,19.09,16478,0
2013-01-11,19.19,19.85,19.08,19.73,12693,0
2013-01-14,19.85,19.85,19.6,19.7,4963,0
2013-01-15,19.83,19.93,19.4,19.71,4827,0
2013-01-16,19.62,20,19.57,19.59,10027,0
2013-01-17,19.57,19.8,19.52,19.64,6980,0
2013-01-18,19.48,19.5,19.37,19.4,5960,0
2013-01-22,19.4,19.4,18.96,19.03,7966,0
2013-01-23,19.31,19.47,18.98,19.02,6100,0
2013-01-24,19.18,19.36,18.64,19,7559,0
2013-01-25,19.14,19.14,18.5,18.7,9262,0
2013-01-28,18.76,18.79,18.6,18.76,10076,0
2013-01-29,18.55,18.82,18.51,18.82,11001,0
2013-01-30,18.71,18.79,18.62,18.72,5258,0
2013-01-31,18.7,18.92,18.7,18.92,4031,0
2013-02-01,19.3,19.33,19.11,19.3,8773,0
2013-02-04,19.19,19.21,18.93,18.93,5379,0
2013-02-05,19,19.171,18.65,18.83,49919,0
2013-02-06,18.61,18.79,18.595,18.71,2253,0
2013-02-07,18.66,18.69,18.59,18.59,1708,0
2013-02-08,18.51,18.67,18.41,18.6,7691,0
2013-02-11,18.52,18.75,18.48,18.63,2758,0
2013-02-12,18.669,19.06,18.669,19.02,9439,0
2013-02-13,18.5,19.04,18.5,18.99,4320,0
2013-02-14,19.12,19.31,19.12,19.3,5500,0
2013-02-15,19.46,19.7,19.43,19.7,22178,0
2013-02-19,19.7,19.97,19.45,19.97,14285,0
2013-02-20,19.92,19.92,19.4,19.59,8656,0
2013-02-21,19.86,19.95,19.389,19.79,12699,0
2013-02-22,19.8,19.8,19.36,19.68,6692,0
2013-02-25,19.73,19.73,18.76,18.87,24155,0
2013-02-26,18.91,19.09,18.75,19.09,4766,0
2013-02-27,19.06,19.11,18.57,18.94,14422,0
2013-02-28,18.93,19.25,18.6,18.92,23807,0
2013-03-01,18.84,18.928,18.58,18.81,10560,0
2013-03-04,18.751,19.085,18.6,18.72,12599,0
2013-03-05,18.698,19.035,18.64,18.69,15778,0
2013-03-06,18.71,18.9,18.71,18.737,5229,0
2013-03-07,18.74,18.9,18.48,18.85,6957,0
2013-03-08,18.9,19.05,18.71,18.92,14425,0
2013-03-11,18.92,19.78,18.9,19.42,16459,0
2013-03-12,19.45,19.51,18.916,19.08,33801,0
2013-03-13,19.12,19.58,19.12,19.45,12600,0
2013-03-14,19.82,19.82,18.94,19.63,22642,0
2013-03-15,19.61,19.88,19.53,19.65,21584,0
2013-03-18,19.5,19.603,19.47,19.51,5698,0
2013-03-19,19.75,19.75,19.6,19.62,7805,0
2013-03-20,18.49,19.52,18.49,19.35,22671,0
2013-03-21,19.55,19.76,19.31,19.43,6352,0
2013-03-22,19.46,19.87,19.38,19.73,16476,0
2013-03-25,19.72,19.948,19.37,19.52,17913,0
2013-03-26,18.44,19.71,18.44,19.65,15683,0
2013-03-27,19.44,19.65,19.05,19.5,15956,0
2013-03-28,19.58,19.8,19.26,19.69,22441,0
2013-04-01,19.57,19.89,19.51,19.51,17715,0
2013-04-02,19.58,19.7,19.36,19.46,15873,0
2013-04-03,19.5,19.79,19.03,19.5,33153,0
2013-04-04,19.5,19.5,19.27,19.46,11125,0
2013-04-05,19.265,19.265,18.97,18.97,13712,0
2013-04-08,18.95,19.08,18.75,18.89,15393,0
2013-04-09,18.87,19.48,18.71,19.09,40908,0
2013-04-10,19.2,19.34,19.08,19.21,7903,0
2013-04-11,19.25,19.25,18.996,19.03,2498,0
2013-04-12,19.01,19.11,18.95,19,3531,0
2013-04-15,18.81,19.03,18.06,18.28,17506,0
2013-04-16,18.86,19.07,18.47,19.02,15955,0
2013-04-17,18.42,18.82,18.3,18.4,13488,0
2013-04-18,18.45,18.7,18.33,18.59,30908,0
2013-04-19,18.24,18.59,18.24,18.48,12840,0
2013-04-22,18.47,18.47,18.15,18.29,8530,0
2013-04-23,18.44,18.67,18.4,18.63,5712,0
2013-04-24,18.68,19.11,18.68,19.07,4241,0
2013-04-25,19.41,19.41,19,19.12,2535,0
2013-04-26,19.13,19.33,18.87,19.11,9324,0
2013-04-29,19.16,19.46,19.16,19.44,6108,0
2013-04-30,19.502,20.34,19.42,20.29,24099,0
2013-05-01,20.29,20.49,19.63,19.65,20558,0
2013-05-02,19.65,19.65,19.51,19.6,10417,0
2013-05-03,19.5,19.59,18.1,18.91,33706,0
2013-05-06,19,19.48,18.78,18.93,28449,0
2013-05-07,18.99,19.2,18.92,19,11937,0
2013-05-08,19.06,19.47,19.06,19.38,10947,0
2013-05-09,19.32,19.39,19.2,19.2,9145,0
2013-05-10,19.16,19.73,18.91,19.6,11636,0
2013-05-13,19.5,19.568,18.9,19.04,24733,0
2013-05-14,19,19.43,18.9,19.41,72975,0
2013-05-15,19.16,19.98,18.93,19.88,12036,0
2013-05-16,19.7,19.88,19.43,19.53,29501,0
2013-05-17,19.52,19.75,19.28,19.67,8391,0
2013-05-20,19.75,19.98,19.32,19.98,12328,0
2013-05-21,19.64,20.25,19.64,19.91,8044,0
2013-05-22,19.92,19.92,19.5,19.52,26906,0
2013-05-23,19.4,19.6,18.78,19.23,6000,0
2013-05-24,19.23,19.65,18.8,19.35,5552,0
2013-05-28,19.31,20,19.31,19.82,70705,0
2013-05-29,19.72,19.72,19.071,19.14,4632,0
2013-05-30,19.32,19.56,19.3,19.36,12044,0
2013-05-31,19.27,19.72,19.17,19.19,14531,0
2013-06-03,19.3,19.57,19.09,19.51,33333,0
2013-06-04,19.49,19.49,19.17,19.22,16076,0
2013-06-05,19.29,19.3,19.09,19.15,2304,0
2013-06-06,19.23,19.43,18.85,19.28,23185,0
2013-06-07,19.33,19.49,19.02,19.39,7601,0
2013-06-10,19.29,19.42,19.095,19.32,6022,0
2013-06-11,19.04,19.32,19.03,19.13,14045,0
2013-06-12,19.19,19.33,19.05,19.08,10437,0
2013-06-13,18.97,19.35,18.97,19.35,13968,0
2013-06-14,19.23,19.34,19.03,19.21,11634,0
2013-06-17,19.42,19.92,19.42,19.89,8422,0
2013-06-18,19.83,19.97,19.64,19.78,17419,0
2013-06-19,19.84,19.93,19.44,19.61,24282,0
2013-06-20,19.33,19.68,19.21,19.44,38983,0
2013-06-21,19.57,19.57,19.1,19.45,50083,0
2013-06-24,19.17,19.35,19,19.01,15429,0
2013-06-25,19.12,19.579,18.67,19.54,42539,0
2013-06-26,19.06,19.6,19.06,19.43,37160,0
2013-06-27,19.89,19.89,19.3,19.54,23400,0
2013-06-28,19.61,19.96,19,19.58,95279,0
2013-07-01,19.56,20.03,19.54,19.93,32866,0
2013-07-02,19.375,20.09,19.375,19.9,37657,0
2013-07-03,19.92,20.25,19.4,19.91,27228,0
2013-07-05,20.2,20.35,20.1,20.27,9034,0
2013-07-08,20.34,20.6,20.275,20.53,19262,0
2013-07-09,20.56,20.57,20.28,20.47,16961,0
2013-07-10,20.33,20.5,20.24,20.39,16057,0
2013-07-11,20.44,20.6,20.38,20.55,18804,0
2013-07-12,20.5,20.97,20.2,20.43,35545,0
2013-07-15,20.45,20.95,20.45,20.87,10127,0
2013-07-16,20.8,21,20.42,20.85,35252,0
2013-07-17,20.99,21.57,20.75,21.22,46515,0
2013-07-18,21.15,21.33,20.837,21.15,22940,0
2013-07-19,21.07,21.15,20.71,21.02,32258,0
2013-07-22,20.93,21.45,20.93,21.24,35517,0
2013-07-23,21,21.335,21,21.17,18058,0
2013-07-24,21.25,21.4,21.24,21.4,11970,0
2013-07-25,21.29,21.6,20.98,21.59,14979,0
2013-07-26,21.39,21.549,21.16,21.38,10893,0
2013-07-29,21.31,21.51,21.15,21.47,8478,0
2013-07-30,21.27,21.275,20.92,21.18,13631,0
2013-07-31,21.27,21.31,21.01,21.27,3025,0
2013-08-01,21.42,21.8,21.34,21.6,22087,0
2013-08-02,21.51,21.58,21.02,21.56,16018,0
2013-08-05,21.58,21.75,20.89,21.21,63224,0
2013-08-06,21.17,21.19,21,21.1,13215,0
2013-08-07,21.15,21.15,20.94,21.15,18692,0
2013-08-08,21.16,22.25,21.08,21.62,160957,0
2013-08-09,21.62,21.67,20.95,20.95,89281,0
2013-08-12,21.05,21.2,21.035,21.12,11341,0
2013-08-13,21.08,21.08,20.62,20.75,3127,0
2013-08-14,20.5,20.78,20.06,20.4,22582,0
2013-08-15,20.19,20.28,20,20.09,13382,0
2013-08-16,19.95,20.51,19.95,20.42,30768,0
2013-08-19,20.69,20.89,20.43,20.58,24445,0
2013-08-20,19.86,20.76,19.86,20.54,10376,0
2013-08-21,20.39,20.67,20.1,20.5,24499,0
2013-08-22,20.67,21.16,20.67,20.89,14450,0
2013-08-23,21,21.25,20.88,21.17,14470,0
2013-08-26,21.17,21.43,21.17,21.25,13115,0
2013-08-27,21.19,21.39,20.82,20.9,17889,0
2013-08-28,20.84,21.19,20.8,21.01,7546,0
2013-08-29,21.04,21.23,21,21.23,7743,0
2013-08-30,21.17,21.25,20.58,20.63,8242,0
2013-09-03,20.68,21.01,20.48,20.62,28471,0
2013-09-04,20.25,21.25,20.21,20.95,37877,0
2013-09-05,20.94,21.09,20.67,20.99,14149,0
2013-09-06,21.12,21.45,20.861,21,8075,0
2013-09-09,21.72,21.72,20.85,21.6,37074,0
2013-09-10,21.71,21.84,21.5,21.71,11438,0
2013-09-11,21.72,21.89,21.62,21.67,30163,0
2013-09-12,21.67,21.79,21.67,21.7,8303,0
2013-09-13,21.73,21.94,21.7,21.86,11662,0
2013-09-16,22,22,21.78,21.91,14852,0
2013-09-17,21.86,21.95,21.86,21.92,8860,0
2013-09-18,21.93,22.14,21.85,22.12,9276,0
2013-09-19,22.17,22.455,21.94,22.13,12513,0
2013-09-20,22.08,22.25,21.87,21.94,13617,0
2013-09-23,22,22.24,21.87,22.12,38200,0
2013-09-24,22.1,22.34,21.95,22.18,7100,0
2013-09-25,22.27,22.37,22.01,22.18,5500,0
2013-09-26,22.14,22.5,22.08,22.42,6500,0
2013-09-27,22.2,22.43,21.89,22.4,4000,0
2013-09-30,22.35,22.97,22.35,22.77,38400,0
2013-10-01,22.75,23.24,22.51,23.21,31100,0
2013-10-02,23.15,23.3,22.95,23.05,24800,0
2013-10-03,22.97,22.97,22.09,22.19,51300,0
2013-10-04,22.14,22.22,21.86,22.22,16300,0
2013-10-07,22.06,22.21,22.05,22.09,12300,0
2013-10-08,22.13,22.13,21.92,21.99,17813,0
2013-10-09,22,22.08,21.86,21.9,14700,0
2013-10-10,22.13,22.13,21.9,22.05,16600,0
2013-10-11,22.06,22.47,21.97,22.26,18500,0
2013-10-14,22.08,22.36,22.07,22.26,9900,0
2013-10-15,22.17,22.54,22.1,22.37,22100,0
2013-10-16,22.44,22.68,22.29,22.49,12100,0
2013-10-17,22.02,22.8,22.02,22.66,35584,0
2013-10-18,22.87,23.43,22.74,22.99,33400,0
2013-10-21,22.93,23.19,22.79,22.98,18721,0
2013-10-22,22.95,23.14,22.94,23.05,13900,0
2013-10-23,23.07,23.16,22.73,22.88,22900,0
2013-10-24,22.85,23.1,22.8,23.03,17300,0
2013-10-25,23.14,23.25,23,23.07,10800,0
2013-10-28,23.07,23.12,22.91,23.03,10600,0
2013-10-29,22.82,23.1,22.82,23.02,8400,0
2013-10-30,22.95,22.95,22.78,22.85,11000,0
2013-10-31,22.94,23.3,22.91,23.05,13807,0
2013-11-01,23.21,23.21,22.78,22.83,28300,0
2013-11-04,22.91,23.3,22.62,22.85,29000,0
2013-11-05,22.62,26.02,22.62,25.15,38300,0
2013-11-06,25.7,26.18,25.23,26.05,78300,0
2013-11-07,26,26,25.1,25.45,29300,0
2013-11-08,25.36,25.79,24.88,25.78,20000,0
2013-11-11,25.81,25.81,23.46,25.32,31800,0
2013-11-12,25.32,25.34,25.06,25.25,34400,0
2013-11-13,25.03,25.46,25,25.24,19700,0
2013-11-14,25.25,25.45,24.4,24.75,13100,0
2013-11-15,24.69,25.36,24.63,25.23,27800,0
2013-11-18,24.95,25.489,24.42,24.76,17348,0
2013-11-19,24.85,25.14,24.81,24.81,10700,0
2013-11-20,24.98,25.38,24.4,24.65,22400,0
2013-11-21,24.47,24.9,24.47,24.89,10000,0
2013-11-22,25.01,25.09,24.84,24.9,18400,0
2013-11-25,24.99,25.57,24.9,24.95,20600,0
2013-11-26,24.89,25.17,24.86,25.07,32805,0
2013-11-27,25,25.56,25,25.34,11600,0
2013-11-29,25.54,25.6,25.54,25.6,5886,0
2013-12-02,25.5,25.62,25.34,25.35,9000,0
2013-12-03,25.4,25.54,25.01,25.36,12600,0
2013-12-04,25.37,25.6,25.09,25.45,12400,0
2013-12-05,25.45,25.45,24.93,24.93,16000,0
2013-12-06,25,25.51,24.8,25.35,12689,0
2013-12-09,25.46,25.78,25.38,25.38,6400,0
2013-12-10,25.231,25.7,24.56,24.82,16807,0
2013-12-11,24.74,25,24.56,24.86,15900,0
2013-12-12,24.99,25.54,24.52,25.06,14700,0
2013-12-13,24.96,25.31,24.28,24.58,29466,0
2013-12-16,23,24.61,23,24.38,25500,0
2013-12-17,25.5,25.5,23.96,24.51,25000,0
2013-12-18,24.66,24.99,24.21,24.64,31200,0
2013-12-19,24.5,25.35,24.3,24.85,16512,0
2013-12-20,24.85,25.67,24.85,25.49,38708,0
2013-12-23,25.492,25.69,25.492,25.61,19723,0
2013-12-24,25.79,26,25.66,25.95,17382,0
2013-12-26,26,26.03,25.9,25.91,9714,0
2013-12-27,25.93,25.95,25.71,25.71,6000,0
2013-12-30,25.44,25.99,25.44,25.94,6300,0
2013-12-31,25.59,25.98,24.98,25.22,79300,0
2014-01-02,25.37,25.61,25.131,25.41,10904,0
2014-01-03,25.42,25.95,25.42,25.88,7931,0
2014-01-06,25.91,25.93,25.61,25.81,13800,0
2014-01-07,25.88,25.93,25.4,25.73,5915,0
2014-01-08,25.63,25.93,25.63,25.84,9958,0
2014-01-09,25.88,26,25.44,25.69,8425,0
2014-01-10,25.61,25.95,25.44,25.58,5500,0
2014-01-13,25.5,25.84,25.5,25.77,10296,0
2014-01-14,25.84,26,25.75,26,9800,0
2014-01-15,25.94,26.13,25.33,25.72,35300,0
2014-01-16,25.75,25.75,25.58,25.72,11400,0
2014-01-17,25.72,26.04,25.599,26.02,14398,0
2014-01-21,25.75,26.02,25.64,26.02,13700,0
2014-01-22,26.2,26.2,25.82,25.82,8000,0
2014-01-23,25.07,26.16,25.04,25.66,9800,0
2014-01-24,26.12,26.2,25.14,25.23,14800,0
2014-01-27,25.23,25.76,25.01,25.14,14600,0
2014-01-28,25.28,25.68,25.19,25.57,36000,0
2014-01-29,25.38,26.06,25.16,25.54,12600,0
2014-01-30,25.71,26.6,25.71,26.45,22300,0
2014-01-31,26.08,26.4,25.51,25.62,19482,0
2014-02-03,25.71,25.8,24.08,24.53,28123,0
2014-02-04,25.93,25.93,24.2,24.41,10919,0
2014-02-05,24.34,24.969,23.27,23.32,24027,0
2014-02-06,23.68,25,23.598,23.77,22582,0
2014-02-07,23.87,25.18,23.82,24.5,11846,0
2014-02-10,24.61,25.48,22.891,25.29,15625,0
2014-02-11,25.11,25.57,24,25.54,20446,0
2014-02-12,25.43,25.84,24.476,25.36,18216,0
2014-02-13,25.31,25.93,24.851,25.74,11223,0
2014-02-14,25.42,25.82,25.28,25.65,11510,0
2014-02-18,25.65,25.97,25.62,25.97,7086,0
2014-02-19,25.86,25.87,25.52,25.53,4468,0
2014-02-20,25.42,25.86,25.42,25.73,5047,0
2014-02-21,25.9,25.93,25.59,25.73,10547,0
2014-02-24,25.22,25.93,25.2,25.6,10261,0
2014-02-25,25.7,25.93,25.43,25.91,4325,0
2014-02-26,25.91,25.93,25.32,25.57,7741,0
2014-02-27,25.42,25.84,25.165,25.54,4204,0
2014-02-28,25.617,25.85,25.32,25.59,15215,0
2014-03-03,25.53,25.8,25.16,25.23,13886,0
2014-03-04,26,26,25.03,25.27,46143,0
2014-03-05,25.5,25.5,25.09,25.09,23605,0
2014-03-06,25.04,25.66,25,25.05,19342,0
2014-03-07,25.25,25.58,25.01,25.28,19455,0
2014-03-10,25.2,25.79,25.2,25.78,7003,0
2014-03-11,25.84,25.84,25.02,25.09,17039,0
2014-03-12,25.11,25.49,25,25.48,9757,0
2014-03-13,25.49,25.85,25.29,25.57,20566,0
2014-03-14,25.52,25.9,25.32,25.51,16508,0
2014-03-17,25.7,25.72,25.45,25.46,13290,0
2014-03-18,25.49,25.78,25.32,25.77,16436,0
2014-03-19,25.77,25.83,25.3,25.62,19784,0
2014-03-20,25.69,25.88,25.3,25.75,23690,0
2014-03-21,25.82,25.966,25.41,25.91,23200,0
2014-03-24,25.89,26.12,25.715,25.99,11112,0
2014-03-25,25.9,25.99,25.67,25.73,43346,0
2014-03-26,25.94,25.94,25.02,25.18,37200,0
2014-03-27,25.4,25.4,24.76,24.93,23987,0
2014-03-28,25.08,25.24,24.131,24.7,19043,0
2014-03-31,24.81,24.99,24,24.36,47976,0
2014-04-01,24.4,25.5,24.15,25.39,32529,0
2014-04-02,25.5,25.99,24.85,25.99,16592,0
2014-04-03,25.86,26.8,25.8,26.58,15218,0
2014-04-04,26.7,26.78,25.04,25.58,46450,0
2014-04-07,25.35,25.65,24.86,24.9,34785,0
2014-04-08,24.9,25.575,24.805,25.11,14133,0
2014-04-09,25.33,25.33,24.39,24.87,24459,0
2014-04-10,24.72,24.98,24.28,24.66,24334,0
2014-04-11,24.3,24.99,24.3,24.67,20130,0
2014-04-14,24.98,25.29,24.13,24.39,15510,0
2014-04-15,24.4,24.85,23.801,24.41,16898,0
2014-04-16,24.68,25.55,24.62,25.35,11413,0
2014-04-17,25.35,25.63,25.28,25.52,9030,0
2014-04-21,25.15,25.96,25.15,25.62,5076,0
2014-04-22,25.23,26.44,25.23,26.41,24093,0
2014-04-23,26.37,26.76,25.73,26.13,11613,0
2014-04-24,26.05,26.38,25.63,25.86,9055,0
2014-04-25,25.87,25.87,25.231,25.51,11512,0
2014-04-28,25.1,26.65,25.1,25.5,12116,0
2014-04-29,25.6,25.97,25.39,25.68,15273,0
2014-04-30,25.66,25.96,25.3,25.36,12228,0
2014-05-01,25.59,26.27,25.02,25.94,38629,0
2014-05-02,26.05,26.15,25.41,25.6,18520,0
2014-05-05,25.58,25.64,24.02,24.31,16849,0
2014-05-06,24.14,24.3,23.45,23.51,21116,0
2014-05-07,23.5,24.65,23.264,24.01,22367,0
2014-05-08,23.97,24.69,23.42,23.65,48456,0
2014-05-09,23.51,24.04,23.45,23.58,12110,0
2014-05-12,23.61,23.99,23.45,23.67,15514,0
2014-05-13,23.92,24.04,23.36,23.5,30047,0
2014-05-14,23.5,23.82,23.28,23.5,21682,0
2014-05-15,23.31,23.36,23.12,23.19,24270,0
2014-05-16,23.3,23.99,23.15,23.56,17639,0
2014-05-19,23.99,24.28,23.16,24.22,15412,0
2014-05-20,23.47,24.54,23.47,23.91,35880,0
2014-05-21,23.77,24.16,23.51,23.82,14946,0
2014-05-22,24.25,24.35,23.67,24.2,34052,0
2014-05-23,25.08,25.08,23.96,24.79,31502,0
2014-05-27,25.04,25.42,24.681,25.18,27158,0
2014-05-28,25.23,25.98,24.76,25.51,22102,0
2014-05-29,25.78,25.78,24.9,25.11,7246,0
2014-05-30,25.19,25.25,24.16,24.3,10171,0
2014-06-02,24.25,24.29,23.52,23.87,10570,0
2014-06-03,23.9,23.9,23.25,23.52,20638,0
2014-06-04,23.4,23.53,23.3,23.53,14784,0
2014-06-05,23.49,24.47,23.4,24.39,9108,0
2014-06-06,24.04,25.57,24.04,24.99,21618,0
2014-06-09,24.84,25.41,24.49,24.97,20924,0
2014-06-10,24.58,25,24.58,24.95,11300,0
2014-06-11,24.775,25.17,24.526,25.04,16661,0
2014-06-12,24.97,25.18,24.675,24.99,18382,0
2014-06-13,25.06,25.4,24.74,25.4,15280,0
2014-06-16,25.4,26.28,25,26.28,20893,0
2014-06-17,26.2,27.15,25.75,26.78,20704,0
2014-06-18,26.54,26.54,25.76,26.49,18778,0
2014-06-19,26.29,26.42,25.325,26.15,20061,0
2014-06-20,26.35,27.17,26.35,27.02,24705,0
2014-06-23,27.35,27.35,26.99,27.25,14539,0
2014-06-24,27.35,27.43,25.47,25.48,38119,0
2014-06-25,25.47,25.575,24.15,24.43,37389,0
2014-06-26,24.6,24.6,23.75,24.35,13043,0
2014-06-27,24.47,24.9,24.25,24.4,42455,0
2014-06-30,24.1,24.71,23.8,24.09,120104,0
2014-07-01,24.34,25.43,24.31,25.26,24051,0
2014-07-02,25.36,25.8,25.3,25.46,12800,0
2014-07-03,25.65,25.76,24.9,25.71,8533,0
2014-07-07,25.54,25.62,24.75,24.92,14253,0
2014-07-08,25.07,25.07,24.3,24.44,13802,0
2014-07-09,24.55,25.235,24.47,24.87,7923,0
2014-07-10,24.47,25.22,24.4,24.44,10437,0
2014-07-11,24.43,24.64,24.214,24.48,13454,0
2014-07-14,24.73,24.73,23.86,24.02,9546,0
2014-07-15,24.13,24.25,23.58,24.02,25144,0
2014-07-16,24.13,24.7,23.84,24.24,7485,0
2014-07-17,23.98,24.19,23.54,23.71,15036,0
2014-07-18,23.64,24.51,23.42,24.48,11085,0
2014-07-21,23.63,24.28,23.46,23.76,9094,0
2014-07-22,23.83,24.8,23.545,24.26,19018,0
2014-07-23,24.3,25.24,24.3,24.59,10449,0
2014-07-24,24.65,24.83,24.42,24.51,10674,0
2014-07-25,24.41,25.09,24.41,24.52,12136,0
2014-07-28,24.7,25.75,24.14,25.22,25372,0
2014-07-29,25.16,25.92,24.1,24.52,9394,0
2014-07-30,24.75,25.78,24.35,25.23,12740,0
2014-07-31,24.63,25.9,24.14,25.25,24132,0
2014-08-01,25.5,25.73,24.24,25.5,35949,0
2014-08-04,25.46,25.835,25.39,25.77,14139,0
2014-08-05,25.5,25.5,24.51,24.97,33143,0
2014-08-06,25,25.24,24.6,25.13,15782,0
2014-08-07,25.27,25.32,24.75,24.97,45542,0
2014-08-08,25,25.1,24.69,24.92,35140,0
2014-08-11,24.9,25,24.81,24.88,12956,0
2014-08-12,24.85,24.85,24.51,24.52,5138,0
2014-08-13,24.51,24.7,24.05,24.05,15082,0
2014-08-14,24.08,24.16,24.02,24.1,2956,0
2014-08-15,24.23,24.23,22.82,23.11,67790,0
2014-08-18,23.26,23.79,23.26,23.79,10022,0
2014-08-19,23.73,24.13,23.73,23.98,8399,0
2014-08-20,24,24.53,23.926,24.36,9969,0
2014-08-21,24.31,24.51,23.82,23.97,48122,0
2014-08-22,23.99,24.03,23.16,23.69,15984,0
2014-08-25,23.73,24.06,23.31,23.74,13201,0
2014-08-26,23.78,23.91,23.39,23.73,17726,0
2014-08-27,23.5,23.6,23.12,23.34,32723,0
2014-08-28,23.23,23.49,23.06,23.46,23215,0
2014-08-29,23.46,23.5,23.02,23.33,30620,0
2014-09-02,23.37,23.5,22.76,23.09,25644,0
2014-09-03,22.95,23.43,22.26,23,24820,0
2014-09-04,22.65,23.39,22.65,23.12,19787,0
2014-09-05,22.99,23.09,22.57,22.94,9920,0
2014-09-08,22.82,22.88,22.48,22.82,10797,0
2014-09-09,22.667,23,22.667,22.78,10840,0
2014-09-10,22.75,22.79,22.43,22.55,12062,0
2014-09-11,22.69,22.88,22.43,22.7,14695,0
2014-09-12,22.98,22.98,22.5,22.65,15592,0
2014-09-15,22.75,22.96,22.14,22.14,15371,0
2014-09-16,22.19,22.48,22.02,22.18,11655,0
2014-09-17,22.25,22.75,22.25,22.47,21691,0
2014-09-18,22.53,22.68,22.253,22.31,27588,0
2014-09-19,22.35,22.35,21.75,21.76,29761,0
2014-09-22,21.74,21.74,21.295,21.32,12804,0
2014-09-23,21.18,22.2,21.05,21.8,41317,0
2014-09-24,21.79,22.14,21.26,22.11,9152,0
2014-09-25,21.92,22.08,21.75,21.85,13658,0
2014-09-26,21.85,22.15,21.79,21.92,10686,0
2014-09-29,21.73,22.178,21.45,22.07,10021,0
2014-09-30,21.98,22.05,21.81,21.98,26124,0
2014-10-01,21.9,22.05,21.57,21.9,39312,0
2014-10-02,21.92,22.19,21.52,21.83,14122,0
2014-10-03,22.06,22.06,21.68,21.88,16297,0
2014-10-06,21.99,21.99,21.2,21.47,29499,0
2014-10-07,21.48,21.78,21.21,21.24,19830,0
2014-10-08,21.11,21.93,21.1,21.9,61576,0
2014-10-09,21.76,21.76,21.02,21.2,28118,0
2014-10-10,21.11,21.39,20.76,20.93,21344,0
2014-10-13,21.07,21.155,20.82,21.02,19641,0
2014-10-14,21.07,21.4,20.76,21.07,27074,0
2014-10-15,21.01,21.93,20.55,21.19,47174,0
2014-10-16,20.88,21.53,20.82,21.08,24593,0
2014-10-17,21.43,22.01,20.77,21.86,31867,0
2014-10-20,21.73,21.73,21.11,21.29,17900,0
2014-10-21,21.33,21.46,21.1,21.36,18559,0
2014-10-22,21.57,21.57,21.19,21.28,11234,0
2014-10-23,21.44,21.51,21.18,21.29,43992,0
2014-10-24,21.31,21.35,21.05,21.29,26227,0
2014-10-27,21.29,21.58,20.91,21.39,22457,0
2014-10-28,21.37,22.2,21.34,22.2,12837,0
2014-10-29,22.15,22.151,21.81,21.94,11104,0
2014-10-30,21.79,22.38,21.39,22.36,14157,0
2014-10-31,22.69,22.72,21.63,22.02,23316,0
2014-11-03,22,22.385,21.7,21.91,12416,0
2014-11-04,22.11,22.14,21.57,21.9,12021,0
2014-11-05,22.12,22.33,21.73,22.1,9566,0
2014-11-06,22.1,22.55,21.78,22.55,30591,0
2014-11-07,22.55,22.9,22.475,22.9,9617,0
2014-11-10,22.9,23.15,22.69,22.9,52959,0
2014-11-11,22.9,23.47,22.85,23.26,19061,0
2014-11-12,23.46,23.53,23.07,23.21,18126,0
2014-11-13,23.3,23.3,22.17,22.34,22944,0
2014-11-14,22.29,22.29,21.21,21.64,25907,0
2014-11-17,21.71,22.23,21.55,21.67,26708,0
2014-11-18,21.59,21.66,21.35,21.53,10506,0
2014-11-19,21.24,21.49,21.05,21.35,11385,0
2014-11-20,21.17,21.65,21.17,21.53,3914,0
2014-11-21,21.93,22.08,21.71,21.72,9114,0
2014-11-24,21.7,22.3,21.58,22.3,8128,0
2014-11-25,22.15,22.15,21.615,21.73,7049,0
2014-11-26,21.8,22.09,21.61,21.95,22729,0
2014-11-28,22,22.3,21.73,21.84,5666,0
2014-12-01,21.58,21.67,21.25,21.26,12324,0
2014-12-02,21.25,21.76,21.25,21.76,13019,0
2014-12-03,21.64,22.28,21.52,22.12,9082,0
2014-12-04,22.03,22.196,21.925,21.93,9250,0
2014-12-05,22.05,22.275,21.92,22.15,6294,0
2014-12-08,22.33,22.33,21.87,22,12331,0
2014-12-09,21.61,22.41,21.605,22.18,25581,0
2014-12-10,22,22.318,21.7,21.92,41355,0
2014-12-11,22.23,22.29,21.98,22.08,12482,0
2014-12-12,22.03,22.03,21.76,21.8,11679,0
2014-12-15,21.96,22.128,21.698,22,30845,0
2014-12-16,22.18,22.49,22,22.19,14863,0
2014-12-17,22.27,23.08,22.2,22.99,19648,0
2014-12-18,23.2,23.34,22.88,23,13981,0
2014-12-19,22.93,23.2,22.93,23.04,26574,0
2014-12-22,22.97,23.63,22.65,23.43,14304,0
2014-12-23,22.3,23.95,22.3,23.67,11636,0
2014-12-24,23.81,24.23,23.5,24.11,8356,0
2014-12-26,24.03,24.41,24,24.41,5366,0
2014-12-29,24.35,25.45,24.35,25.32,18052,0
2014-12-30,25.09,25.31,24.92,24.98,5941,0
2014-12-31,25.14,25.14,24.26,24.585,4157,0
2015-01-02,24.66,24.74,23.518,23.85,11744,0
2015-01-05,23.685,24.17,22.757,23.42,47972,0
2015-01-06,23.74,23.74,22.32,22.43,24242,0
2015-01-07,22.52,23.27,22.35,22.83,45713,0
2015-01-08,23.28,23.46,23.08,23.15,7649,0
2015-01-09,23.15,23.29,22.99,22.99,4125,0
2015-01-12,23.05,23.07,22.751,23.07,6854,0
2015-01-13,23.39,24.46,23.1,24.12,11067,0
2015-01-14,23.944,24.83,23.944,24.61,15696,0
2015-01-15,24.57,24.61,23.16,23.34,14744,0
2015-01-16,23.46,23.6,23.22,23.59,9688,0
2015-01-20,23.75,23.75,22.78,22.89,18255,0
2015-01-21,23.23,23.23,22.58,22.59,4380,0
2015-01-22,22.14,23.12,22.14,23.12,7608,0
2015-01-23,22.59,23.12,22.59,22.94,4613,0
2015-01-26,23.94,23.94,23.05,23.12,3072,0
2015-01-27,23.3,23.3,22.65,22.7,6953,0
2015-01-28,22.83,22.83,22.269,22.27,8866,0
2015-01-29,22.45,22.88,22.17,22.88,4543,0
2015-01-30,22.67,23.49,22.28,22.28,10589,0
2015-02-02,22.5,22.5,22.21,22.5,8538,0
2015-02-03,22.47,22.81,22.21,22.8,6295,0
2015-02-04,22.8,23.09,22.6,22.67,6318,0
2015-02-05,22.67,23.01,22.67,22.86,3672,0
2015-02-06,22.96,23.29,22.88,22.9,12892,0
2015-02-09,23.194,23.194,22.631,22.65,9650,0
2015-02-10,22.69,23.18,22.64,22.9,5699,0
2015-02-11,22.95,23.34,22.67,23.04,40349,0
2015-02-12,23.23,23.44,22.85,23.41,3799,0
2015-02-13,23.06,23.55,23.06,23.42,8519,0
2015-02-17,23.23,23.93,23.23,23.49,7981,0
2015-02-18,23.52,23.68,23.5,23.64,3661,0
2015-02-19,23.99,24.135,23.24,24.04,14055,0
2015-02-20,24.1,24.1,23.26,23.36,56909,0
2015-02-23,23.4,23.81,23.21,23.41,9166,0
2015-02-24,23.44,23.75,23.25,23.46,10879,0
2015-02-25,23.64,23.98,23.5,23.52,10305,0
2015-02-26,23.72,23.98,23.54,23.86,6784,0
2015-02-27,23.61,23.76,23.06,23.16,8621,0
2015-03-02,23.94,23.94,23.19,23.86,11000,0
2015-03-03,23.74,23.74,22.11,22.22,11400,0
2015-03-04,22.28,22.74,21.85,22.06,18900,0
2015-03-05,22.06,22.62,21.99,22.38,14300,0
2015-03-06,22.3,22.53,21.73,21.78,9200,0
2015-03-09,21.95,23.08,21.76,22.03,12500,0
2015-03-10,21.77,21.88,20.76,20.87,23200,0
2015-03-11,22.03,22.03,20.07,20.29,20900,0
2015-03-12,20.48,20.95,19.89,20.92,14500,0
2015-03-13,20.68,20.68,20.27,20.32,7700,0
2015-03-16,20.57,20.57,20.25,20.53,13900,0
2015-03-17,20.53,21.66,20.53,21.63,12900,0
2015-03-18,21.62,22.06,21.39,21.85,16300,0
2015-03-19,21.8,21.95,21.64,21.78,8700,0
2015-03-20,21.7,22.05,21.7,21.98,33700,0
2015-03-23,21.7,22.07,21.7,22.04,13300,0
2015-03-24,21.93,22.07,21.75,21.75,4500,0
2015-03-25,21.75,22.17,21.59,21.64,7400,0
2015-03-26,21.44,21.79,21.4,21.64,9400,0
2015-03-27,21.62,22.02,21.24,22.02,17100,0
2015-03-30,22.21,22.7,22.21,22.7,14000,0
2015-03-31,22.52,22.81,22.284,22.78,15599,0
2015-04-01,22.67,23.13,22.53,23.07,12000,0
2015-04-02,22.96,22.98,22.28,22.83,18800,0
2015-04-06,22.58,23.03,22.48,22.6,6900,0
2015-04-07,22.55,22.55,21.23,21.7,16220,0
2015-04-08,21.72,22.11,21.71,21.97,8000,0
2015-04-09,21.79,21.85,20.77,21,12380,0
2015-04-10,20.98,21.03,20.5,20.72,18800,0
2015-04-13,20.27,20.64,20,20.3,52200,0
2015-04-14,20.29,21.31,20.29,21.16,19200,0
2015-04-15,21.37,21.97,21.23,21.67,30709,0
2015-04-16,21.69,21.69,21.25,21.44,19486,0
2015-04-17,21.24,21.24,21,21.16,12900,0
2015-04-20,21.62,21.65,21.15,21.19,32962,0
2015-04-21,21.37,21.6,20.7,20.74,23585,0
2015-04-22,20.9,20.9,20.52,20.72,30413,0
2015-04-23,20.74,21.18,20.74,21.03,25900,0
2015-04-24,21.16,21.47,21.1,21.21,17174,0
2015-04-27,21.44,21.45,20.99,21.03,15400,0
2015-04-28,21.04,21.33,21.01,21.12,69689,0
2015-04-29,21.05,21.1,21,21,43900,0
2015-04-30,20.78,20.85,20.15,20.29,35400,0
2015-05-01,20.32,20.56,19.99,20.11,28300,0
2015-05-04,20.14,20.51,19.98,20.51,20500,0
2015-05-05,20.28,20.4,20,20.07,20100,0
2015-05-06,20.02,20.13,19.95,19.95,21691,0
2015-05-07,19.82,20.15,19.82,19.9,22429,0
2015-05-08,20.2,20.2,19.99,20.05,9800,0
2015-05-11,20.12,20.21,19.92,20,11400,0
2015-05-12,19.77,19.95,19.45,19.56,18730,0
2015-05-13,19.75,19.95,19.6,19.73,24100,0
2015-05-14,20.04,20.04,19.6,19.7,11100,0
2015-05-15,19.64,19.7,19.57,19.65,18172,0
2015-05-18,19.66,20,19.62,19.91,26770,0
2015-05-19,19.7,20.08,19.7,19.96,33316,0
2015-05-20,20.06,20.11,19.85,19.96,17900,0
2015-05-21,19.75,20.14,19.75,20.03,25100,0
2015-05-22,20.11,20.14,20,20.04,28100,0
2015-05-26,19.97,20.3,19.59,20.07,26525,0
2015-05-27,20,20.19,19.94,20.08,17900,0
2015-05-28,20.05,20.09,19.91,20,15111,0
2015-05-29,19.95,20.12,19.83,19.83,18200,0
2015-06-01,20.02,20.26,19.55,19.66,20273,0
2015-06-02,19.67,19.67,19.45,19.55,16468,0
2015-06-03,19.52,20.33,19.5,20.15,65700,0
2015-06-04,20.11,20.76,19.94,20.26,54200,0
2015-06-05,20.19,20.26,19.93,20,63000,0
2015-06-08,20,20.21,19.8,19.98,54900,0
2015-06-09,19.795,20.09,19.778,20,18888,0
2015-06-10,19.85,20.05,19.85,19.97,22647,0
2015-06-11,19.86,20.08,19.85,20.03,23790,0
2015-06-12,19.93,20.1,19.83,20.1,23400,0
2015-06-15,20.09,20.2,19.87,20.03,27100,0
2015-06-16,20,20.58,19.99,20.38,63100,0
2015-06-17,20.45,21.91,20.43,21.03,83700,0
2015-06-18,21.09,21.37,21.06,21.28,30900,0
2015-06-19,21.37,21.47,20.99,21,41800,0
2015-06-22,21.25,22.2,20.95,21.99,79600,0
2015-06-23,22,22.19,21.64,21.83,44335,0
2015-06-24,21.39,21.63,20,21.43,50700,0
2015-06-25,21.34,21.58,20.82,21.09,47500,0
2015-06-26,21.04,21.62,20.71,21.11,975000,0
2015-06-29,21,21.24,20.62,20.99,40700,0
2015-06-30,21.3,21.32,20.77,20.92,44658,0
2015-07-01,21.17,21.17,20.69,20.82,47900,0
2015-07-02,20.77,20.77,20.44,20.59,48100,0
2015-07-06,20.45,20.48,19.99,20.09,120700,0
2015-07-07,20.12,20.34,19.84,20.34,47600,0
2015-07-08,20.14,20.21,19.82,19.99,38400,0
2015-07-09,20.12,20.16,19.95,20.08,45100,0
2015-07-10,20.06,20.95,20.06,20.62,14400,0
2015-07-13,20.51,21.18,20.51,20.76,36500,0
2015-07-14,20.88,20.88,20.16,20.21,22771,0
2015-07-15,20.26,20.26,19.86,20,34031,0
2015-07-16,20.04,20.2,19.99,20.03,46800,0
2015-07-17,20.05,20.05,19.83,20,26100,0
2015-07-20,20.06,20.06,19.94,19.98,18300,0
2015-07-21,19.89,20,19.76,19.91,28100,0
2015-07-22,19.82,20.06,19.75,19.97,14000,0
2015-07-23,20,20,19.68,19.7,17500,0
2015-07-24,19.8,19.8,19.65,19.69,15400,0
2015-07-27,19.57,19.6,19.36,19.42,12400,0
2015-07-28,19.5,19.6,19.39,19.51,13900,0
2015-07-29,19.5,19.68,17.51,19.57,14800,0
2015-07-30,19.66,19.96,19.66,19.79,21300,0
2015-07-31,19.67,20.04,19.65,19.89,6800,0
2015-08-03,19.73,19.98,19.15,19.82,7457,0
2015-08-04,20.15,21.99,20.15,21.45,55800,0
2015-08-05,21.57,22.4,21.06,22.33,25800,0
2015-08-06,22.39,22.39,21.13,21.4,11951,0
2015-08-07,20.96,21.47,20.78,21.31,8700,0
2015-08-10,21.41,21.49,21.08,21.45,6500,0
2015-08-11,21.2,21.72,21.18,21.53,17666,0
2015-08-12,21.33,21.68,21.25,21.68,5600,0
2015-08-13,22.24,22.24,21.25,21.81,13600,0
2015-08-14,21.75,21.97,21.62,21.69,4900,0
2015-08-17,21.59,21.99,21.51,21.73,5900,0
2015-08-18,22.03,22.09,21.71,21.97,3000,0
2015-08-19,21.72,22.53,21.5,22.46,9400,0
2015-08-20,21.99,22.19,21.67,21.81,6700,0
2015-08-21,21.45,21.74,21.31,21.74,20000,0
2015-08-24,21.06,21.41,20.55,20.9,14598,0
2015-08-25,20.51,21.5,20.48,20.6,7900,0
2015-08-26,20.96,20.98,20.5,20.61,6800,0
2015-08-27,20.94,21.23,20.71,20.86,7200,0
2015-08-28,20.86,21.5,20.86,21.24,4200,0
2015-08-31,21.22,21.8,20.61,21.52,3800,0
2015-09-01,21.34,21.73,21.34,21.61,8000,0
2015-09-02,21.8,21.8,21.61,21.71,3500,0
2015-09-03,21.72,21.86,21.68,21.79,3000,0
2015-09-04,21.6,21.8,21.6,21.75,6600,0
2015-09-08,21.94,21.94,21.61,21.68,5200,0
2015-09-09,21.9,21.9,21.59,21.67,1400,0
2015-09-10,21.6,21.79,21.6,21.68,10746,0
2015-09-11,21.63,21.77,21.61,21.7,4200,0
2015-09-14,21.62,21.86,21.54,21.8,36600,0
2015-09-15,21.66,22.09,21.66,22.07,15800,0
2015-09-16,22,22.54,21.56,22.52,28700,0
2015-09-17,22.3,22.79,22.27,22.725,15830,0
2015-09-18,22.65,22.89,22.34,22.89,27900,0
2015-09-21,23,23.25,22.91,23,65700,0
2015-09-22,22.85,23.15,22.85,23.09,21700,0
2015-09-23,23.06,23.22,22.98,23.03,21011,0
2015-09-24,22.97,23,22.485,22.92,6677,0
2015-09-25,23.02,23.2,22.94,23.2,17700,0
2015-09-28,23.1,23.16,21.85,22.26,12457,0
2015-09-29,22.25,22.58,20.99,22.44,8500,0
2015-09-30,22.6,22.85,21.17,22.85,10400,0
2015-10-01,22.83,23.73,22.54,23.73,18800,0
2015-10-02,23.45,25,23.43,24.68,26700,0
2015-10-05,25,25.4,23.72,24.2,44562,0
2015-10-06,24.17,24.75,23.52,24.5,24200,0
2015-10-07,24.4,25.03,24.38,24.93,14600,0
2015-10-08,24.93,25.47,24.93,25.38,8500,0
2015-10-09,23.67,25.5,23.67,25.34,8700,0
2015-10-12,25.21,25.5,24.22,24.26,15454,0
2015-10-13,24.65,25.5,23.61,24.72,11700,0
2015-10-14,24.72,24.91,23.94,24.56,12300,0
2015-10-15,24.6,24.96,24.43,24.77,7400,0
2015-10-16,24.37,24.79,24.05,24.75,17600,0
2015-10-19,24.77,24.84,24.23,24.84,6448,0
2015-10-20,24.75,25,24.6,24.8,12668,0
2015-10-21,24.81,24.92,24.41,24.51,3800,0
2015-10-22,24.5,25.1,23.42,24.52,11100,0
2015-10-23,24.48,25.06,24.05,24.14,8000,0
2015-10-26,24.43,24.88,23.64,24.16,12100,0
2015-10-27,24.06,24.71,23.09,24.15,7400,0
2015-10-28,24.36,25.33,24.36,24.73,2100,0
2015-10-29,24.64,25.14,24.61,24.8,2200,0
2015-10-30,24.83,24.99,24.51,24.51,1900,0
2015-11-02,24.83,25.19,24.52,25.18,10783,0
2015-11-03,25.22,25.5,24.32,25.1,7300,0
2015-11-04,25.11,25.15,24.01,24.95,8901,0
2015-11-05,24.94,25,23.78,24.96,6400,0
2015-11-06,24.69,25,24.65,24.98,11400,0
2015-11-09,24.74,25.2,24.64,24.66,6233,0
2015-11-10,24.55,25.12,24.18,24.5,12500,0
2015-11-11,24.54,24.97,24.48,24.48,4400,0
2015-11-12,24.19,24.85,24.08,24.18,4600,0
2015-11-13,24.68,24.7,24.17,24.38,1700,0
2015-11-16,24.33,24.75,23.74,24.44,11100,0
2015-11-17,24.4,24.4,24.18,24.18,2600,0
2015-11-18,24.33,24.33,23.5,23.59,22900,0
2015-11-19,23.72,24.38,23.67,23.7,8000,0
2015-11-20,23.73,23.84,22.91,23.2,9600,0
2015-11-23,23.19,23.97,23.06,23.66,6900,0
2015-11-24,23.43,24.05,23.37,23.64,3900,0
2015-11-25,23.65,25.2,23.65,23.71,2000,0
2015-11-27,23.81,24.05,23.81,23.91,1400,0
2015-11-30,23.94,24.45,23.65,24.41,6000,0
2015-12-01,24.24,24.46,23.56,23.95,11108,0
2015-12-02,23.85,23.975,23.685,23.975,571,0
2015-12-03,23.99,23.99,23.11,23.25,11408,0
2015-12-04,23.11,23.24,22.71,22.99,16100,0
2015-12-07,22.9,23.58,22.87,23.47,9400,0
2015-12-08,23.01,23.01,22.87,22.87,2036,0
2015-12-09,23.5,23.88,22.47,22.49,13400,0
2015-12-10,23.29,23.29,22.01,22.02,11000,0
2015-12-11,22,23.6,22,22.51,13100,0
2015-12-14,22.91,23.5,22.47,22.47,14864,0
2015-12-15,22.65,22.65,21.4,22.54,51100,0
2015-12-16,22.3,22.49,22.21,22.36,3400,0
2015-12-17,22.73,22.73,22.38,22.38,1700,0
2015-12-18,22.29,22.78,22.15,22.54,4400,0
2015-12-21,22.63,22.98,22.37,22.58,24500,0
2015-12-22,22.68,22.94,22.5,22.87,29712,0
2015-12-23,22.75,23.39,22.55,23.27,6000,0
2015-12-24,23.618,23.618,20.63,20.63,7296,0
2015-12-28,21.23,22.75,21.23,22.25,9394,0
2015-12-29,22.5,23.31,22.34,23.01,22079,0
2015-12-30,23.06,23.73,22.45,23.33,6928,0
2015-12-31,23.64,24.4,23.29,23.82,10416,0
2016-01-04,23.79,24.4,22.625,23.94,8403,0
2016-01-05,24.06,24.25,23.53,23.53,3271,0
2016-01-06,23.53,23.89,23.47,23.825,8197,0
2016-01-07,23.16,23.91,23.16,23.67,3836,0
2016-01-08,24.1,24.1,23.14,23.49,3052,0
2016-01-11,23.7,23.73,23.05,23.05,2408,0
2016-01-12,23.43,23.5373,22.32,23.34,5128,0
2016-01-13,22.1124,23.26,22.1124,23.02,4828,0
2016-01-14,22.89,23,21.7473,22.39,10710,0
2016-01-15,21.85,21.85,21.5,21.8,19998,0
2016-01-19,21.71,23.15,21.71,22.36,6700,0
2016-01-20,22.06,22.19,21.63,21.93,21528,0
2016-01-21,22.17,22.17,21.65,21.87,7224,0
2016-01-22,22.018,22.19,21.8,21.8,2866,0
2016-01-25,22.07,22.1,21.72,21.99,8392,0
2016-01-26,22.08,22.08,21.81,21.81,3994,0
2016-01-27,21.88,22.06,21.72,21.98,2300,0
2016-01-28,21.9463,22,21.7,21.95,12103,0
2016-01-29,21.6611,22.1,21.6611,21.67,4258,0
2016-02-01,22.073,22.78,21.1,21.45,29831,0
2016-02-02,21.15,21.9,21.15,21.76,8258,0
2016-02-03,21.2615,22.28,21.2615,21.54,6572,0
2016-02-04,21.61,21.99,21.61,21.64,4667,0
2016-02-05,21.682,21.91,21.64,21.64,4461,0
2016-02-08,21.74,21.74,21.01,21.11,14168,0
2016-02-09,21.02,21.72,20.88,21.1,20555,0
2016-02-10,21.63,21.765,21.26,21.29,4071,0
2016-02-11,21.088,21.18,20.5,20.52,11586,0
2016-02-12,21.2,21.2,20.59,20.76,2623,0
2016-02-16,20.894,21.2,20.894,21.18,6603,0
2016-02-17,21.2,21.2,20.92,21.15,25345,0
2016-02-18,21.21,21.21,20.99,20.99,6593,0
2016-02-19,21.1,21.2,20.85,20.85,6232,0
2016-02-22,22.7,23.84,21.28,21.64,17773,0
2016-02-23,21.34,23.24,21.34,22.27,11062,0
2016-02-24,22.46,22.84,21.18,22.31,68056,0
2016-02-25,22.19,22.95,22.12,22.18,4329,0
2016-02-26,22.3,22.74,21.28,22.43,6888,0
2016-02-29,22.64,22.9,21.72,22.37,9079,0
2016-03-01,22.5,23.32,21.7001,22.82,11747,0
2016-03-02,23.1,23.82,22.86,23.62,10426,0
2016-03-03,23.58,24.15,23.35,23.44,5629,0
2016-03-04,23.75,23.75,21.9,22.8,16980,0
2016-03-07,22.64,23.145,22.42,23.1,11227,0
2016-03-08,22.85,23.17,22.74,22.86,2910,0
2016-03-09,22.75,23.16,22.75,23.13,5718,0
2016-03-10,23.04,23.39,22.42,22.42,5561,0
2016-03-11,22.88,23.48,22.78,22.78,15006,0
2016-03-14,23.03,23.68,22.79,22.98,8933,0
2016-03-15,22.98,23.09,22.37,22.75,8652,0
2016-03-16,22.49,23,22.21,22.29,6161,0
2016-03-17,22.55,22.68,22.04,22.34,13801,0
2016-03-18,22.38,22.64,21.55,21.84,19044,0
2016-03-21,21.68,22.34,21.68,21.98,4569,0
2016-03-22,22.41,22.45,21.96,22.17,7369,0
2016-03-23,21.73,22.55,21.73,21.92,7975,0
2016-03-24,22.01,22.23,21.07,21.74,39214,0
2016-03-28,21.46,21.64,21.01,21.39,14584,0
2016-03-29,21.19,21.87,21.19,21.68,21619,0
2016-03-30,21.57,21.94,21.32,21.71,23350,0
2016-03-31,21.5,22.58,21.5,22.27,11585,0
2016-04-01,22.305,23,22.28,22.86,19792,0
2016-04-04,22.94,23,22.065,22.84,16441,0
2016-04-05,22.68,22.99,22.59,22.89,8952,0
2016-04-06,22.97,23,22.61,22.83,9970,0
2016-04-07,22.9,22.98,22.57,22.77,7849,0
2016-04-08,22.9,22.98,22.43,22.96,11652,0
2016-04-11,22.99,23,22.57,22.66,42378,0
2016-04-12,22.7411,22.98,22.56,22.98,10200,0
2016-04-13,22.96,23,22.56,22.97,12940,0
2016-04-14,22.88,22.96,22.33,22.8,8060,0
2016-04-15,22.82,22.95,22.54,22.63,9779,0
2016-04-18,22.64,22.85,22.64,22.83,18569,0
2016-04-19,22.86,22.99,22.78,22.81,3999,0
2016-04-20,22.82,22.99,22.6875,22.97,12664,0
2016-04-21,22.99,24.215,22.94,24.18,42156,0
2016-04-22,23.82,24.725,23.82,24.45,11623,0
2016-04-25,24.57,24.57,23.06,24.46,16532,0
2016-04-26,24.72,24.725,23.86,24.27,14069,0
2016-04-27,24.235,24.7195,23.18,24.57,10443,0
2016-04-28,24.6945,24.96,24.6,24.61,4552,0
2016-04-29,24.99,24.99,24.61,24.9,6488,0
2016-05-02,24.9,25.49,24.6,25.02,22156,0
2016-05-03,24.93,24.93,24.3,24.58,18988,0
2016-05-04,23.99,24.63,23.63,24.29,15344,0
2016-05-05,24.66,24.97,23.937,24.74,8365,0
2016-05-06,24.67,25.22,24.54,25.19,14917,0
2016-05-09,25.13,25.13,24.11,25,25597,0
2016-05-10,25.29,25.36,24.61,24.93,16785,0
2016-05-11,24.73,24.97,24.16,24.38,15659,0
2016-05-12,24.46,24.48,22.8401,22.88,20726,0
2016-05-13,23,23.19,22.4,22.51,15843,0
2016-05-16,22.77,22.87,22.19,22.64,15302,0
2016-05-17,22.62,22.68,21.15,21.48,16764,0
2016-05-18,21.36,22.14,21.22,21.93,24582,0
2016-05-19,21.55,22.06,21.16,21.41,23939,0
2016-05-20,21.41,21.81,21.13,21.14,10653,0
2016-05-23,21.17,21.245,20.86,21,46631,0
2016-05-24,21.09,21.49,20.98,21.05,16942,0
2016-05-25,21.15,21.29,20.91,21.11,30730,0
2016-05-26,21.26,21.35,20.91,21.11,23478,0
2016-05-27,21.05,21.57,21.05,21.26,30671,0
2016-05-31,21.2,21.96,21.19,21.51,35915,0
2016-06-01,21.42,21.78,21.38,21.45,15021,0
2016-06-02,21.3,21.31,20.9,20.9,47606,0
2016-06-03,20.94,21.44,20.52,21.09,19423,0
2016-06-06,21.35,21.675,20.906,21.48,9355,0
2016-06-07,21.31,21.9,21.296,21.44,9196,0
2016-06-08,21.52,22.09,21.43,21.75,9607,0
2016-06-09,21.1782,22.3,21.1777,22.02,25103,0
2016-06-10,21.62,22.73,21.37,22.41,17301,0
2016-06-13,23.135,23.135,20.71,21.01,24099,0
2016-06-14,20.91,21.105,20.42,20.92,20747,0
2016-06-15,20.86,21.39,20.81,21.24,13530,0
2016-06-16,21.27,21.36,20.62,20.98,11019,0
2016-06-17,20.75,20.96,20.5,20.62,17077,0
2016-06-20,20.81,21.18,20.45,20.46,27604,0
2016-06-21,20.63,21.26,20.46,20.85,53059,0
2016-06-22,21,21.45,20.5,20.65,184803,0
2016-06-23,20.66,21.73,20.62,21.68,31919,0
2016-06-24,20.99,22.74,20.98,21.03,393085,0
2016-06-27,21.07,22.27,20.4,20.72,20295,0
2016-06-28,20.81,21.19,20.52,20.69,7279,0
2016-06-29,20.91,21.68,20.83,21.35,493103,0
2016-06-30,21.5,22.71,21.5,22.53,16668,0
2016-07-01,22.73,23.14,22.36,22.63,21449,0
2016-07-05,22.235,22.84,21.695,22.43,20975,0
2016-07-06,22.24,22.67,22.1801,22.66,27919,0
2016-07-07,22.4,22.895,22.35,22.66,46742,0
2016-07-08,22.77,23.29,22.76,23.2,24096,0
2016-07-11,23.14,23.95,22.71,23.81,46099,0
2016-07-12,23.9499,24.515,23.73,23.97,74152,0
2016-07-13,24.06,24.19,22.78,23.09,30581,0
2016-07-14,23.31,23.63,22.49,22.75,22743,0
2016-07-15,22.97,23.19,22.28,23.09,30705,0
2016-07-18,23.09,23.45,22.38,22.87,25530,0
2016-07-19,22.65,23.26,22.53,22.94,23175,0
2016-07-20,22.94,23.31,22.405,23.2,14855,0
2016-07-21,23.31,23.61,22.605,23.21,22032,0
2016-07-22,23.05,23.2,22.305,23.06,23188,0
2016-07-25,23.19,23.68,22.85,23.29,12716,0
2016-07-26,24,24,22.73,23.31,34856,0
2016-07-27,23.35,23.97,23.24,23.95,30253,0
2016-07-28,23.87,23.87,23.12,23.22,18242,0
2016-07-29,23.37,23.37,22.57,22.89,28315,0
2016-08-01,22.46,23.44,22.46,23.33,40171,0
2016-08-02,23.47,24.53,23.47,24.15,30617,0
2016-08-03,24.22,24.55,23.17,24.08,48560,0
2016-08-04,24.09,24.43,23.58,23.94,18208,0
2016-08-05,23.68,24.41,23.6,23.99,19772,0
2016-08-08,23.96,24.2,23.6,23.65,7737,0
2016-08-09,23.98,24.075,23.4,23.52,6169,0
2016-08-10,23.61,23.87,23.2701,23.54,14323,0
2016-08-11,23.42,23.64,23.31,23.45,19569,0
2016-08-12,23.6,23.77,23.23,23.4,7396,0
2016-08-15,23.45,23.8899,23.45,23.665,20014,0
2016-08-16,23.4,23.95,23.4,23.77,6723,0
2016-08-17,23.67,24.32,23.45,23.87,13924,0
2016-08-18,23.79,24.07,23.75,24.04,4588,0
2016-08-19,23.91,24.23,23.91,24.14,14033,0
2016-08-22,24,24.07,22.8,23.9,14919,0
2016-08-23,23.74,24.49,23.705,24.16,8429,0
2016-08-24,24.12,24.49,23.94,24.28,10401,0
2016-08-25,24.15,24.62,23.892,24.61,17612,0
2016-08-26,24.22,24.53,22.79,24.47,16948,0
2016-08-29,24.24,25.14,24.21,25.14,18840,0
2016-08-30,25.19,25.53,24.955,25.1,16123,0
2016-08-31,25,25.2,24.45,24.84,50891,0
2016-09-01,24.8,25.38,24.21,25,19378,0
2016-09-02,25.24,25.46,24.91,25.25,10854,0
2016-09-06,25.18,25.54,25.1705,25.46,14357,0
2016-09-07,25.42,26.68,25.29,26.61,11622,0
2016-09-08,26.49,27.1199,26.49,27,17690,0
2016-09-09,26.68,26.68,24.95,25.21,7825,0
2016-09-12,25.3405,26.65,25.3405,25.92,32357,0
2016-09-13,25.57,26.22,24.78,24.98,17943,0
2016-09-14,25.12,25.55,24.3,24.7,26141,0
2016-09-15,24.49,26.23,24.49,25.46,52378,0
2016-09-16,25.55,26.41,25.51,26.1,34441,0
2016-09-19,26.09,27.03,25.59,26.84,28565,0
2016-09-20,26.64,27.12,26.64,26.9,13656,0
2016-09-21,27.34,27.35,26.57,27.02,20688,0
2016-09-22,26.9795,27.295,26.75,26.82,12833,0
2016-09-23,26.96,27.07,26.28,26.84,14748,0
2016-09-26,26.91,27.23,26.75,26.88,14059,0
2016-09-27,26.8,26.825,26.395,26.79,9204,0
2016-09-28,26.69,26.835,26.0901,26.73,11738,0
2016-09-29,26.81,26.81,26.42,26.42,4329,0
2016-09-30,26.57,26.77,26.37,26.5,13170,0
2016-10-03,26.09,26.66,25.8201,26.51,66472,0
2016-10-04,26.06,26.6517,25.29,26.31,2852,0
2016-10-05,26.44,26.68,26.185,26.53,72192,0
2016-10-06,26.25,26.29,26,26.13,6569,0
2016-10-07,26,26,25.46,25.56,4251,0
2016-10-10,25.65,25.97,25.252,25.55,10834,0
2016-10-11,25.4,25.95,25.3649,25.79,6049,0
2016-10-12,26.2697,26.58,26.2697,26.37,1968,0
2016-10-13,26.16,26.2,25.6,25.69,4047,0
2016-10-14,25.8,26.38,25.69,26.32,4951,0
2016-10-17,26.3,26.45,25.8,26.3,12752,0
2016-10-18,26.4,26.5,25.95,26,29354,0
2016-10-19,26.25,26.5,26.25,26.5,9993,0
2016-10-20,26.35,27.4,26.2,26.35,19728,0
2016-10-21,26.3,26.8,25.85,26.55,14309,0
2016-10-24,26.8,27.1,25.2889,26.8,9092,0
2016-10-25,26.85,27.1,26.85,26.95,5512,0
2016-10-26,26.85,27.05,26.7,26.75,11257,0
2016-10-27,26.9,26.9,26.7,26.75,8026,0
2016-10-28,27.5,27.5,26.75,26.75,3951,0
2016-10-31,26.95,27.25,26.7,26.7,15471,0
2016-11-01,26.85,26.95,26.05,26.05,14757,0
2016-11-02,25.7,26.575,25.2388,26.05,20787,0
2016-11-03,26,26,25.4,25.55,26072,0
2016-11-04,25,25.8,24.5,24.85,15074,0
2016-11-07,26.125,26.525,25,25.25,18478,0
2016-11-08,25.4,25.7,25.1,25.15,46368,0
2016-11-09,24.85,25.7,24.75,25.5,51191,0
2016-11-10,25.525,25.9,25.1,25.4,25816,0
2016-11-11,25.45,26.55,24.688,25.8,49896,0
2016-11-14,25.75,25.9,25.45,25.85,34982,0
2016-11-15,26.6,26.75,25.4,25.7,20726,0
2016-11-16,25.3,26.075,25.3,25.75,37092,0
2016-11-17,25.9,25.9,25.45,25.7,17884,0
2016-11-18,25.8,26.6,25.75,26.1,30597,0
2016-11-21,26.3,26.3,25.9136,26.15,22961,0
2016-11-22,26,26.35,25.5,25.55,33119,0
2016-11-23,25.45,25.6,25.4,25.5,13751,0
2016-11-25,25.45,25.55,25.4,25.5,3679,0
2016-11-28,25.4,25.7,24.9,25.1,29531,0
2016-11-29,25.25,25.5,24.5,25.15,19231,0
2016-11-30,25.55,25.65,24.9,25.2,56317,0
2016-12-01,25.1,25.45,24.85,24.95,29369,0
2016-12-02,24.8,25.15,24.75,24.85,12199,0
2016-12-05,24.85,25.45,24.85,25,41851,0
2016-12-06,25,25.2,24.6,24.95,21521,0
2016-12-07,25.1,26.175,25.1,25.45,27007,0
2016-12-08,25.2,26.1,25.025,26,43430,0
2016-12-09,26.1,26.5,25.95,26.05,40260,0
2016-12-12,25.65,26.248,25.55,25.6,27989,0
2016-12-13,25.3,26.25,24.525,25.9,52828,0
2016-12-14,25.95,26,25.1,25.2,14973,0
2016-12-15,25.3,26.8,25.3,25.9,37189,0
2016-12-16,26,26.35,25.85,25.95,45337,0
2016-12-19,25.75,26.15,25.4075,25.95,23721,0
2016-12-20,25.8,26.25,25.8,26.1,28332,0
2016-12-21,26.2,26.275,25.85,25.95,25348,0
2016-12-22,26.15,26.15,25.7,25.85,7422,0
2016-12-23,25.95,26.05,25.85,25.95,6144,0
2016-12-27,26.15,26.25,25.95,26.05,4233,0
2016-12-28,26,26.1,25.45,25.5,49524,0
2016-12-29,25.6,25.9,25.2,25.45,14885,0
2016-12-30,25.5,25.5,25.35,25.45,10681,0
2017-01-03,25.8,26,25.5,25.75,35140,0
2017-01-04,26,26,25.6,25.75,22659,0
2017-01-05,25.55,25.75,25.4,25.45,17227,0
2017-01-06,25.1,25.5,25.1,25.3,15940,0
2017-01-09,25,25.95,24.9384,25.15,9992,0
2017-01-10,25.1,25.45,24.675,25.2,18721,0
2017-01-11,25.1,25.45,24.701,25,13116,0
2017-01-12,24.7,25,23.8037,24.05,19672,0
2017-01-13,24.1,25.35,24.1,24.65,91208,0
2017-01-17,24.75,24.85,24.2,24.45,96022,0
2017-01-18,24.5,24.75,24.35,24.65,22683,0
2017-01-19,24.25,24.5,24.25,24.35,8878,0
2017-01-20,24.4,24.6,24.4,24.55,6079,0
2017-01-23,24.4,24.5,24.15,24.25,7544,0
2017-01-24,24.2,24.6,24.1,24.5,9395,0
2017-01-25,24.55,24.9,24.3,24.7,23429,0
2017-01-26,24.45,24.8,24.45,24.8,8691,0
2017-01-27,24.8,25.55,24.8,25.2,17336,0
2017-01-30,25,25.4653,24.55,25.05,4243,0
2017-01-31,24.9,25.05,24.6,24.95,13974,0
2017-02-01,25.4,25.4,24.5,24.5,18467,0
2017-02-02,24.3999,24.3999,23.7,23.8,11180,0
2017-02-03,24,25.03,23.75,23.8,12493,0
2017-02-06,23.65,23.75,23.15,23.2,10926,0
2017-02-07,23.25,23.4,23.05,23.15,17162,0
2017-02-08,23.1,23.35,22.95,23.1,6561,0
2017-02-09,23.45,23.8,23.45,23.65,10038,0
2017-02-10,23.8,24.85,23.6,24.35,13692,0
2017-02-13,24.05,24.7,24,24.7,8148,0
2017-02-14,24.45,24.7,24.3,24.4,6976,0
2017-02-15,24.3001,24.6,24.3,24.5,8132,0
2017-02-16,24.1606,24.6,24.15,24.45,12000,0
2017-02-17,24.6,24.6,24.4,24.45,11477,0
2017-02-21,24.45,24.7,24.2,24.7,27446,0
2017-02-22,25.1,25.1,24.25,24.35,34656,0
2017-02-23,24.45,24.5,24.05,24.2,6282,0
2017-02-24,23.6688,24.15,23.6,23.85,8350,0
2017-02-27,23.55,24.2,23.55,24.1,8042,0
2017-02-28,24.45,24.5,23.9,24,8589,0
2017-03-01,23.8,24.65,23.8,24.5,23060,0
2017-03-02,24.35,24.35,23.8,24.1,8731,0
2017-03-03,24,24.75,24,24.6,29917,0
2017-03-06,25,25.0499,24.15,24.9,42480,0
2017-03-07,24.7,25.15,24.6,24.8,228311,0
2017-03-08,25.15,25.15,24.15,24.7,96008,0
2017-03-09,24.85,25.1,24.65,24.85,49377,0
2017-03-10,25.25,26,24.7,25.8,36293,0
2017-03-13,26.15,26.25,25.3,25.7,23117,0
2017-03-14,25.8,26,25.35,25.65,38713,0
2017-03-15,25.95,26.1405,25.4,25.65,28751,0
2017-03-16,25.9,26.3,25.1501,25.6,15829,0
2017-03-17,25.5,25.9,24.9,25.55,54421,0
2017-03-20,25.5,25.8499,25.4,25.55,35138,0
2017-03-21,25.7,25.74,25.15,25.3,20049,0
2017-03-22,25.15,25.3,24,24.75,20540,0
2017-03-23,25,25.45,24.95,25.1,9791,0
2017-03-24,25.25,25.25,24.9,25,13132,0
2017-03-27,24.7,25.2,24.35,24.75,18183,0
2017-03-28,24.45,25.5,24.45,25.25,54959,0
2017-03-29,25.65,25.65,24.9,25,47131,0
2017-03-30,24.9,25.25,24.8,25,9026,0
2017-03-31,24.7,26.1,24.7,25.9,76634,0
2017-04-03,25.85,26.4,25.35,25.35,56281,0
2017-04-04,25.45,25.45,24.7,25,33705,0
2017-04-05,25.1,25.75,24.65,25,66449,0
2017-04-06,25.1,25.25,24.75,25.1,62081,0
2017-04-07,25.3,25.3,24.8,24.9,5980,0
2017-04-10,24.6,25.2,24.55,24.8,11399,0
2017-04-11,24.65,25.15,24.65,24.95,10725,0
2017-04-12,24.65,24.9,24.3501,24.5,10696,0
2017-04-13,24.4,25.05,24.05,24.95,15770,0
2017-04-17,25.05,25.9,25.05,25.8,20476,0
2017-04-18,25.7,25.85,25.3,25.7,7768,0
2017-04-19,25.4,25.85,25.3,25.5,10066,0
2017-04-20,25.7,26,25.35,26,9060,0
2017-04-21,26,26.35,25.8,26.2,10397,0
2017-04-24,26.5,26.6,26.1,26.3,11206,0
2017-04-25,26.3,26.449,25.85,26,8887,0
2017-04-26,25.85,26.9,25.85,26.85,14540,0
2017-04-27,26.75,26.85,26.4,26.75,27641,0
2017-04-28,26.75,26.8,26.5408,26.7,11834,0
2017-05-01,26.7,27,26.55,26.85,22634,0
2017-05-02,26.8,26.85,26.35,26.45,5973,0
2017-05-03,26.55,28.45,26.4015,26.5,52625,0
2017-05-04,27.5,27.5,26.6,26.9,4870,0
2017-05-05,27.146,27.146,26.4,26.45,20413,0
2017-05-08,26.55,27.05,26.25,26.75,31711,0
2017-05-09,26.6,26.75,26.25,26.45,39118,0
2017-05-10,26.5,26.75,26.5,26.65,45849,0
2017-05-11,26.55,26.85,26.4,26.8,15563,0
2017-05-12,26.65,26.75,26.5,26.65,9380,0
2017-05-15,26.7,26.9,26.57,26.85,17453,0
2017-05-16,26.7,26.95,26.65,26.9,16068,0
2017-05-17,26.4,26.9,26.4,26.75,15475,0
2017-05-18,26.7,26.825,26.6,26.75,11531,0
2017-05-19,26.6,27.075,26.6,26.95,40765,0
2017-05-22,26.95,27.4,26.9,27.3,29141,0
2017-05-23,27.3,27.55,27.25,27.45,14476,0
2017-05-24,27.3,27.55,27.3,27.4,22210,0
2017-05-25,27.35,27.45,27.3,27.4,7278,0
2017-05-26,27.3,27.6,27.3,27.45,15250,0
2017-05-30,27.4,27.55,27.4,27.5,19202,0
2017-05-31,27.6,27.6,27.3,27.35,61585,0
2017-06-01,27.35,27.75,27.3,27.6,61182,0
2017-06-02,27.65,28,27.6,27.75,31716,0
2017-06-05,27.85,27.95,27.6,27.65,34612,0
2017-06-06,27.35,27.45,26.75,27.05,52921,0
2017-06-07,27.05,27.4,27.05,27.3,33531,0
2017-06-08,26.9732,27.5,26.9732,27.5,29879,0
2017-06-09,27.4,27.8,27.25,27.5,28929,0
2017-06-12,27.55,28,27.5,27.75,47995,0
2017-06-13,27.75,27.8999,27.4,27.75,13826,0
2017-06-14,27.5,27.85,27.5,27.65,12943,0
2017-06-15,27.65,27.7,27.35,27.65,12251,0
2017-06-16,27.5,27.7,27.2,27.7,34553,0
2017-06-19,27.6,27.8,27.325,27.7,17856,0
2017-06-20,27.7,27.875,27.25,27.75,26363,0
2017-06-21,27.9,27.995,27.75,27.8,13409,0
2017-06-22,27.9,28,27.7,27.75,9546,0
2017-06-23,27.65,27.95,27.65,27.9,47535,0
2017-06-26,28,28,27.5,27.9,18579,0
2017-06-27,27.85,28,27.5,27.8,23696,0
2017-06-28,27.8,28,27.8,27.95,15422,0
2017-06-29,28,28.4,27.75,28.3,46338,0
2017-06-30,28.4,28.475,28.05,28.3,29340,0
2017-07-03,28.25,28.5,28.2,28.35,9904,0
2017-07-05,28.4,28.55,27.75,27.9,14932,0
2017-07-06,27.75,27.7875,27.5,27.55,16592,0
2017-07-07,27.6388,28.05,27.6,27.9,27039,0
2017-07-10,27.95,28.4,27.65,27.65,23022,0
2017-07-11,27.7,28.1,27.45,27.9,29608,0
2017-07-12,28,28.25,27.75,27.9,22025,0
2017-07-13,28.05,28.45,27.4,28.05,9664,0
2017-07-14,28,28.1,27.751,27.9,11099,0
2017-07-17,27.75,28.175,27.7,27.9,11691,0
2017-07-18,27.85,28,27.55,27.6,34780,0
2017-07-19,28.05,28.1,27.6501,27.8,18354,0
2017-07-20,27.7,27.9,27.6,27.65,3544,0
2017-07-21,27.75,27.95,27.25,27.35,29217,0
2017-07-24,27.4,27.45,27,27.35,12842,0
2017-07-25,27.3,27.65,27.25,27.5,50479,0
2017-07-26,27.55,28.15,27.55,28,28108,0
2017-07-27,28.05,28.2,27.95,28.1,14603,0
2017-07-28,28.1,28.55,28.1,28.4,20751,0
2017-07-31,28.45,29,28.4,28.85,27194,0
2017-08-01,28.8,29,28.75,28.9,12974,0
2017-08-02,28.8,28.85,28.5,28.7,27920,0
2017-08-03,28.5,28.5,27.9,27.95,15881,0
2017-08-04,28.15,28.35,27.65,28.05,11459,0
2017-08-07,28,28,27.45,27.8,17916,0
2017-08-08,27.65,28.4,27.65,28,18233,0
2017-08-09,27.8,28.1999,27.5,27.95,11130,0
2017-08-10,28,28.15,27.8,27.9,29931,0
2017-08-11,28,28.05,27.65,27.95,15366,0
2017-08-14,27.9,28.35,27.75,28.35,15935,0
2017-08-15,28.2,28.35,28.1,28.2,4866,0
2017-08-16,28.2999,28.35,28.1,28.2,7279,0
2017-08-17,28.05,28.15,27.55,27.55,15635,0
2017-08-18,27.35,28,27.35,27.7,20156,0
2017-08-21,27.75,27.85,27.65,27.75,13468,0
2017-08-22,27.85,27.95,27.7,27.8,5119,0
2017-08-23,27.8,27.85,27.45,27.5,9084,0
2017-08-24,27.6,27.65,27.3,27.4,11150,0
2017-08-25,27.85,27.85,27.2,27.3,8721,0
2017-08-28,27.35,27.35,26.75,26.75,28460,0
2017-08-29,26.7,27.05,26.7,26.95,6862,0
2017-08-30,27.1,27.1,26.85,27,12262,0
2017-08-31,27.2,27.3,26.55,26.6,17716,0
2017-09-01,26.75,26.95,26.25,26.6,11566,0
2017-09-05,26.65,26.85,26.05,26.75,9575,0
2017-09-06,26.8,27.15,26.65,26.75,9817,0
2017-09-07,26.55,26.6,26,26.2,17488,0
2017-09-08,26,26.575,25.875,26.05,7730,0
2017-09-11,26,26.6,26,26.45,25844,0
2017-09-12,26.35,26.8,26.35,26.5,12066,0
2017-09-13,26.25,27.1,26.25,26.9,19619,0
2017-09-14,27.1,27.9,27,27,9892,0
2017-09-15,27.1,27.15,26.5,26.55,21163,0
2017-09-18,26.55,26.8765,26.55,26.65,11370,0
2017-09-19,26.85,27.55,26.85,27.5,16968,0
2017-09-20,27.3,28.3,27.3,28,12988,0
2017-09-21,28.15,28.15,27.875,28.05,11897,0
2017-09-22,27.95,28.55,27.9,28.5,8633,0
2017-09-25,28.3,28.45,27.9,27.9,10450,0
2017-09-26,27.9,28.375,27.9,28.25,10657,0
2017-09-27,28.15,29,28.05,28.85,14140,0
2017-09-28,28.7,28.95,28.35,28.55,8326,0
2017-09-29,28.65,28.65,28,28.1,12137,0
2017-10-02,28.05,28.75,28.05,28.75,17521,0
2017-10-03,28.65,29.05,28.5,28.95,13029,0
2017-10-04,28.3,28.9,28,28.35,9257,0
2017-10-05,28.55,28.55,27.905,28.2,11588,0
2017-10-06,28.2,28.4,28.15,28.35,9082,0
2017-10-09,28.5,28.6,28.15,28.25,7692,0
2017-10-10,28.3,28.8,27.8,28.35,32380,0
2017-10-11,28.35,28.7,28,28.15,23361,0
2017-10-12,28.2,28.95,28.1,28.7,20413,0
2017-10-13,28.9,30.3,28.9,30.25,22373,0
2017-10-16,30.45,30.45,29.975,30.1,8932,0
2017-10-17,30,30.3,29.55,29.75,22061,0
2017-10-18,29.7,30.4,29.55,30.25,6385,0
2017-10-19,30,30.1,28.501,30.05,7496,0
2017-10-20,30.1,30.15,29.9,30.15,27096,0
2017-10-23,30.3,30.8,29.896,29.9,12725,0
2017-10-24,30,30.7,30,30.55,11719,0
2017-10-25,30.15,31.2,30.05,31.15,7864,0
2017-10-26,31.05,31.5,30.95,31.45,22193,0
2017-10-27,31.2,31.3,30.7,31.1,11385,0
2017-10-30,30.7,30.7,29.675,30.05,9278,0
2017-10-31,30.05,31.15,30.05,30.85,13425,0
2017-11-01,31.15,31.15,29.5,30.1,15145,0
2017-11-02,29.8,29.8,27.3,27.3,30786,0
2017-11-03,26.95,27.5,26.75,27.05,41779,0
2017-11-06,27,27.15,26.25,26.7,53901,0
2017-11-07,26.95,27.5,26.75,26.8,40618,0
2017-11-08,26.8,27.3,26.65,26.85,15605,0
2017-11-09,26.85,27,26.05,26.7,18725,0
2017-11-10,26.65,26.65,26.15,26.3,6118,0
