Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.25,18.25,17.72,18.15,69946,0
2005-02-28,18.31,18.31,17.79,18,40343,0
2005-03-01,18.29,18.29,17.67,18,17700,0
2005-03-02,17.7,18.1,17.6,17.64,20566,0
2005-03-03,18.02,18.02,17.78,17.9,6107,0
2005-03-04,18.33,18.33,17.85,17.91,28917,0
2005-03-07,17.5,18.02,17.5,17.7,16963,0
2005-03-08,17.7,17.75,17.68,17.69,13031,0
2005-03-09,17.67,17.89,17.5,17.72,27110,0
2005-03-10,17.43,17.75,16.86,17.28,33106,0
2005-03-11,16.75,17.26,16.75,16.9,24715,0
2005-03-14,16,16.88,15.62,16.15,44276,0
2005-03-15,15.82,16.15,15.01,15.24,71269,0
2005-03-16,15.39,15.39,14.29,14.52,35354,0
2005-03-17,14.24,14.9,14.24,14.42,18609,0
2005-03-18,14.72,14.72,13.99,14.2,77075,0
2005-03-21,13.9,14.5,13.75,14.48,24986,0
2005-03-22,14.74,15.2,14.6,15.03,10225,0
2005-03-23,14.81,14.81,13.75,13.86,24536,0
2005-03-24,13.7,14.1,13.7,13.9,33320,0
2005-03-28,13.66,14.17,13.66,14,8531,0
2005-03-29,14.01,14.03,13.65,13.71,17900,0
2005-03-30,13.94,13.94,13.5,13.59,17015,0
2005-03-31,13.8,14.05,13.8,14.04,21808,0
2005-04-01,13.92,13.97,13.35,13.75,47100,0
2005-04-04,13,13.74,12.95,13.68,69167,0
2005-04-05,13.07,14.03,13.07,13.95,20858,0
2005-04-06,13.65,13.86,13.09,13.63,19401,0
2005-04-07,13.97,13.97,13.71,13.88,3142,0
2005-04-08,13.48,13.54,13.02,13.53,12625,0
2005-04-11,13.11,14.02,13.11,13.86,18396,0
2005-04-12,13.41,13.61,13.03,13.2,14040,0
2005-04-13,13.01,13.39,13,13.17,79508,0
2005-04-14,13.21,13.21,13,13,2500,0
2005-04-15,12.8,13.24,12.75,12.81,6209,0
2005-04-18,13.18,13.28,12.95,12.96,9222,0
2005-04-19,13.18,13.66,12.9,12.9,13127,0
2005-04-20,13.32,14.12,12.91,13.79,10577,0
2005-04-21,14.47,14.7,14.41,14.55,14614,0
2005-04-22,14.53,14.65,14.16,14.35,14692,0
2005-04-25,14.39,14.69,14.39,14.53,10395,0
2005-04-26,14.42,14.65,14.42,14.58,3790,0
2005-04-27,14.45,14.61,14.34,14.61,3500,0
2005-04-28,14.49,14.64,14.49,14.64,6030,0
2005-04-29,14.72,14.72,14.38,14.65,3740,0
2005-05-02,14.73,14.73,14.4,14.54,51770,0
2005-05-03,14.85,14.85,14.1,14.5,20178,0
2005-05-04,14.15,14.19,13.87,14,23680,0
2005-05-05,14,14.6,13.97,14.57,14592,0
2005-05-06,14.65,14.75,13.76,14.54,6695,0
2005-05-09,14.16,14.5,13.87,14.33,6200,0
2005-05-10,14.65,14.65,14.1,14.1,25254,0
2005-05-11,14.54,14.54,13.87,14.12,5008,0
2005-05-12,14,14.02,12.88,13.5,5301,0
2005-05-13,13.42,13.42,12.63,12.75,4190,0
2005-05-16,12.6,12.64,12.22,12.41,16104,0
2005-05-17,12.5,12.76,12.4,12.66,14000,0
2005-05-18,13.01,13.37,12.51,12.55,21493,0
2005-05-19,12.6,12.95,12.5,12.72,7712,0
2005-05-20,13.19,13.33,13.19,13.33,900,0
2005-05-23,12.77,13,12.6,12.95,2301,0
2005-05-24,12.7,12.78,12.5,12.68,21756,0
2005-05-25,12.56,12.7,12.37,12.67,12440,0
2005-05-26,13.12,13.12,12.4,12.5,28572,0
2005-05-27,12.37,12.62,12.37,12.56,9822,0
2005-05-31,12.75,12.75,12.25,12.58,2775,0
2005-06-01,12.59,12.59,12.43,12.54,1235,0
2005-06-02,12.48,12.55,12.3,12.3,2400,0
2005-06-03,12.49,12.73,12.36,12.36,1301,0
2005-06-06,12.73,13.25,12.57,12.77,20073,0
2005-06-07,12.77,12.89,12.54,12.69,4654,0
2005-06-08,12.76,13.6,12.74,12.9,5717,0
2005-06-09,12.9,12.97,12.9,12.97,600,0
2005-06-10,12.78,12.98,12.33,12.57,5400,0
2005-06-13,12.57,12.88,12.36,12.81,7126,0
2005-06-14,12.95,12.95,12.14,12.51,16604,0
2005-06-15,12.15,12.76,12.15,12.68,3777,0
2005-06-16,12.28,13,12.28,12.59,6633,0
2005-06-17,13.05,13.05,12.5,12.6,17900,0
2005-06-20,12.99,12.99,12.5,12.5,5387,0
2005-06-21,12.05,12.61,12.05,12.38,3802,0
2005-06-22,12.49,12.5,12.28,12.5,2805,0
2005-06-23,12.23,12.5,12.23,12.46,3961,0
2005-06-24,12.37,12.66,12.22,12.3,5277,0
2005-06-27,12,12.28,12,12.25,4002,0
2005-06-28,12.38,12.46,12.25,12.34,1405,0
2005-06-29,12.01,12.33,12.01,12.3,989,0
2005-06-30,12.3,12.3,12.15,12.18,10200,0
2005-07-01,12.18,12.54,12,12.42,36060,0
2005-07-05,12.29,12.5,12.05,12.38,6824,0
2005-07-06,12.55,12.62,12.35,12.4,38700,0
2005-07-07,12.4,12.49,12.38,12.42,1500,0
2005-07-08,12.49,12.5,12.34,12.35,37420,0
2005-07-11,12.45,12.69,12.4,12.53,51689,0
2005-07-12,12.78,12.82,12.55,12.75,32094,0
2005-07-13,12.9,13,12.65,12.9,48401,0
2005-07-14,12.95,12.95,12.69,12.8,46515,0
2005-07-15,12.83,13.03,12.8,12.8,6800,0
2005-07-18,13.05,13.11,12.8,12.96,11281,0
2005-07-19,12.9,13.13,12.87,12.9,61811,0
2005-07-20,14.25,16.34,13.74,15.96,323235,0
2005-07-21,17.2,17.2,15.97,16.4,249046,0
2005-07-22,16.5,16.85,15.4,16.78,82639,0
2005-07-25,16.78,16.85,16.34,16.75,19583,0
2005-07-26,16.75,16.99,16.22,16.5,109653,0
2005-07-27,16.6,16.93,16.44,16.48,39719,0
2005-07-28,16.48,16.88,16.34,16.87,14863,0
2005-07-29,16.4,16.88,15.37,16.05,25039,0
2005-08-01,15.85,16.8,15.85,15.96,34569,0
2005-08-02,16.02,16.53,16.02,16.35,32148,0
2005-08-03,16.4,16.47,16.23,16.3,8437,0
2005-08-04,16.43,16.43,15.75,15.83,33582,0
2005-08-05,15.84,16.55,15.61,16.07,15202,0
2005-08-08,15.83,16.8,15.71,16.79,24908,0
2005-08-09,16.65,16.78,16.14,16.78,3000,0
2005-08-10,16.39,16.79,15.76,15.82,13328,0
2005-08-11,15.83,16.45,15.71,16.39,17532,0
2005-08-12,16.55,16.76,16.01,16.21,3400,0
2005-08-15,16.25,16.65,15.96,16.6,15483,0
2005-08-16,16.5,16.61,16.1,16.1,3900,0
2005-08-17,16.02,16.06,15.4,15.61,13260,0
2005-08-18,15.39,15.88,15.39,15.6,7420,0
2005-08-19,15.6,15.72,15.4,15.65,3400,0
2005-08-22,15.9,16.34,15.6,16.15,4385,0
2005-08-23,16.52,16.52,15.5,15.51,5521,0
2005-08-24,15.5,16.18,15.5,15.55,2900,0
2005-08-25,15.56,15.56,15.41,15.43,2960,0
2005-08-26,15.42,15.67,15.4,15.61,6568,0
2005-08-29,15.4,15.5,15.33,15.5,5348,0
2005-08-30,15.34,15.63,15.23,15.63,4600,0
2005-08-31,15.51,15.71,15.33,15.51,8430,0
2005-09-01,15.3,15.6,15.3,15.6,11248,0
2005-09-02,15.5,17,15.5,16.25,17905,0
2005-09-06,16.53,16.82,16.1,16.19,4990,0
2005-09-07,16.36,17.06,16.25,16.61,13878,0
2005-09-08,16.75,16.8,16.4,16.61,17248,0
2005-09-09,16.85,16.85,16.41,16.68,6093,0
2005-09-12,16.65,16.7,16.51,16.61,8530,0
2005-09-13,16.61,16.68,16.61,16.64,3300,0
2005-09-14,16.75,16.75,16.04,16.04,7869,0
2005-09-15,16.15,16.5,16.15,16.31,5689,0
2005-09-16,16.33,16.33,15.1,16.27,28032,0
2005-09-19,16.5,16.5,15.99,16.25,3918,0
2005-09-20,16.12,16.16,15.2,15.98,10556,0
2005-09-21,16.22,16.68,16,16.15,62198,0
2005-09-22,16,16.64,15.92,16.04,35949,0
2005-09-23,15.82,16.45,15.82,15.91,4200,0
2005-09-26,15.67,16.84,15.54,16.75,17709,0
2005-09-27,16.5,17.24,16.47,16.47,27624,0
2005-09-28,16.2,16.82,16.2,16.35,7574,0
2005-09-29,16.59,17.03,16.41,16.8,7330,0
2005-09-30,17.03,17.04,16.71,16.8,6400,0
2005-10-03,16.69,16.75,16.18,16.38,12059,0
2005-10-04,16.05,17.01,15.92,16.48,44576,0
2005-10-05,16.4,16.74,15.4,15.69,25412,0
2005-10-06,15.35,15.68,15.11,15.35,18427,0
2005-10-07,15.06,15.8,15.06,15.6,5819,0
2005-10-10,15.88,15.88,15.22,15.34,6732,0
2005-10-11,15.35,15.38,15.35,15.38,1350,0
2005-10-12,15.12,15.9,15.12,15.74,1100,0
2005-10-13,15.31,15.44,15.1,15.18,5585,0
2005-10-14,15,15.21,14.75,15.06,9730,0
2005-10-17,14.76,14.97,14.75,14.79,6727,0
2005-10-18,14.6,14.78,14.4,14.4,13963,0
2005-10-19,14.45,14.95,14.45,14.95,3880,0
2005-10-20,13.55,14.15,12.22,14,129323,0
2005-10-21,14.1,14.28,13.85,14.28,10774,0
2005-10-24,14.34,14.49,14.15,14.28,16390,0
2005-10-25,14.26,14.54,14.26,14.45,31320,0
2005-10-26,14.49,14.86,14.43,14.67,15639,0
2005-10-27,14.71,15.07,14.71,14.89,1833,0
2005-10-28,14.87,14.89,14.5,14.75,14782,0
2005-10-31,14.7,14.97,14.7,14.9,14100,0
2005-11-01,14.5,14.99,14.5,14.84,12764,0
2005-11-02,14.79,14.99,14.79,14.98,25427,0
2005-11-03,14.9,15.1,14.86,15,21500,0
2005-11-04,14.4,14.94,14.4,14.85,34746,0
2005-11-07,14.8,14.85,14.76,14.76,22300,0
2005-11-08,14.75,14.76,14.75,14.75,7303,0
2005-11-09,14.74,14.74,14.6,14.7,1601,0
2005-11-10,14.6,14.72,14.03,14.22,20735,0
2005-11-11,13.96,14.12,13.96,14,19088,0
2005-11-14,14,14,13.65,13.96,2803,0
2005-11-15,13.6,13.83,13.5,13.5,4100,0
2005-11-16,13.56,13.8,13.56,13.76,5500,0
2005-11-17,13.92,13.93,13.7,13.79,11350,0
2005-11-18,13.95,13.95,13.75,13.75,5100,0
2005-11-21,13.85,14.21,13.85,14.02,12850,0
2005-11-22,14.28,14.45,14,14.19,4000,0
2005-11-23,14.12,14.5,13.9,14.49,8844,0
2005-11-25,14.6,14.6,14.44,14.44,1000,0
2005-11-28,14.14,14.3,14.14,14.3,6879,0
2005-11-29,14.2,14.24,14.15,14.18,5242,0
2005-11-30,14.19,14.19,14.17,14.17,800,0
2005-12-01,14.2,14.3,14.17,14.3,7800,0
2005-12-02,14.25,14.45,14.25,14.4,1600,0
2005-12-05,14.16,14.35,14.16,14.28,6610,0
2005-12-06,14.34,14.39,14.26,14.26,30740,0
2005-12-07,14.24,14.35,14.21,14.35,3800,0
2005-12-08,14.22,14.33,14.16,14.16,2100,0
2005-12-09,14.02,14.15,14.02,14.11,1800,0
2005-12-12,14.11,14.29,14.1,14.2,20350,0
2005-12-13,14.21,14.3,14.2,14.22,3400,0
2005-12-14,14.29,14.3,14.29,14.3,2500,0
2005-12-15,14.22,14.25,14.19,14.2,2450,0
2005-12-16,14.19,14.46,14.18,14.42,6352,0
2005-12-19,14.18,14.56,14.18,14.54,7870,0
2005-12-20,14.6,14.6,14.48,14.5,2870,0
2005-12-21,14.8,14.8,14.22,14.69,9103,0
2005-12-22,14.8,14.85,14.44,14.7,9876,0
2005-12-23,14.66,14.69,14.41,14.68,4631,0
2005-12-27,14.8,14.8,14.41,14.55,16305,0
2005-12-28,14.34,14.82,14.34,14.69,5868,0
2005-12-29,14.8,15.08,14.8,15.08,9500,0
2005-12-30,14.62,15,14.58,15,1900,0
2006-01-03,15.24,15.24,14.94,14.98,18595,0
2006-01-04,15.22,15.39,14.96,15.39,54566,0
2006-01-05,15.6,16.1,15.6,16.04,25108,0
2006-01-06,16.2,16.25,16.14,16.15,5782,0
2006-01-09,16.23,16.45,16.15,16.4,38456,0
2006-01-10,16.29,16.44,16.24,16.39,13550,0
2006-01-11,16.5,16.7,16.42,16.7,7758,0
2006-01-12,16.74,16.8,16.38,16.64,15140,0
2006-01-13,16.85,16.98,16.3,16.9,17024,0
2006-01-17,17.04,17.3,16.78,17.3,25466,0
2006-01-18,16.85,17.22,16.57,16.68,15386,0
2006-01-19,17.79,18.3,17.31,17.73,84288,0
2006-01-20,17.8,17.97,16.71,17.87,22087,0
2006-01-23,17.96,18.49,17.96,18.3,56173,0
2006-01-24,18.54,19.15,18.5,19,70517,0
2006-01-25,19.27,19.64,19.04,19.3,32333,0
2006-01-26,19.62,19.62,18.5,18.99,25101,0
2006-01-27,19.39,20.18,19.39,19.66,31418,0
2006-01-30,19.81,19.86,19.29,19.38,15796,0
2006-01-31,19.45,19.45,18.84,19.11,19346,0
2006-02-01,19.01,19.04,18.36,18.63,14177,0
2006-02-02,18.13,18.3,17.53,17.68,16164,0
2006-02-03,17.56,19.5,17.56,18.97,52286,0
2006-02-06,19.25,19.95,19.1,19.39,43395,0
2006-02-07,19.8,19.8,18.75,18.83,11537,0
2006-02-08,18.67,18.82,18.04,18.8,15524,0
2006-02-09,18.8,18.89,18.31,18.88,22952,0
2006-02-10,19.05,19.05,18.05,18.4,7762,0
2006-02-13,18.72,19.24,17.56,18.02,37397,0
2006-02-14,18.1,18.23,18.05,18.22,3749,0
2006-02-15,18.57,19.03,18.57,18.97,12638,0
2006-02-16,19.42,19.42,18.57,18.97,11804,0
2006-02-17,18.6,19.18,18.6,19,9095,0
2006-02-21,19,19.25,18.72,19,10544,0
2006-02-22,19.15,19.37,19.01,19.12,15400,0
2006-02-23,19.18,19.18,18.3,18.78,7706,0
2006-02-24,19.24,19.5,18.88,19.44,26444,0
2006-02-27,19.59,19.82,19,19.25,47416,0
2006-02-28,19.63,19.7,19.31,19.49,60274,0
2006-03-01,19.73,20.45,19.5,20,79039,0
2006-03-02,20.1,20.1,19.75,20.06,25377,0
2006-03-03,20.23,20.25,19.9,20.08,17504,0
2006-03-06,20.49,21,20.12,20.9,61744,0
2006-03-07,21,21.25,20.73,21.09,71905,0
2006-03-08,21.2,21.34,20.9,21.2,90746,0
2006-03-09,21.36,21.45,21.07,21.21,39845,0
2006-03-10,21.1,21.35,20.24,21.2,68544,0
2006-03-13,21.25,22.14,21.1,22,34858,0
2006-03-14,22.25,22.25,21.64,21.76,50512,0
2006-03-15,22.29,22.29,21.25,21.3,46366,0
2006-03-16,21.3,21.65,21.27,21.48,59184,0
2006-03-17,21.5,21.93,21.33,21.48,25319,0
2006-03-20,21.87,22.06,21.81,22.06,26349,0
2006-03-21,22.25,22.5,21.45,21.55,35256,0
2006-03-22,21.45,21.55,21.21,21.5,34703,0
2006-03-23,21.58,22.03,21.41,22.03,11529,0
2006-03-24,22.09,22.69,21.61,22.16,164147,0
2006-03-27,22.68,23.49,22.17,23.02,68015,0
2006-03-28,23.28,23.72,23.25,23.57,152816,0
2006-03-29,23.74,25.9,23.6,25.77,296259,0
2006-03-30,25.99,26.25,24.31,25.19,85032,0
2006-03-31,25.09,25.99,25.09,25.7,62106,0
2006-04-03,25.65,26.45,24.24,24.98,113478,0
2006-04-04,24.99,25.99,24.61,25.69,87235,0
2006-04-05,26.02,26.25,25.47,25.96,60541,0
2006-04-06,26.19,26.4,25.7,26.3,98062,0
2006-04-07,26.5,26.95,26.15,26.59,108961,0
2006-04-10,26.86,26.95,26.01,26.45,54023,0
2006-04-11,26.79,27.22,25.55,26.44,114523,0
2006-04-12,26.77,26.99,25.99,25.99,55750,0
2006-04-13,25.73,26.65,24.47,26.23,101879,0
2006-04-17,26.2,26.95,25.48,26.19,153398,0
2006-04-18,26.47,28.97,26.12,28.49,284842,0
2006-04-19,29,30,28.74,30,172586,0
2006-04-20,30.58,31.35,29.15,30.31,371539,0
2006-04-21,30.33,30.5,29.69,30.3,184760,0
2006-04-24,30.75,31.2,30.25,30.85,209352,0
2006-04-25,31.26,32.05,31.1,31.59,277169,0
2006-04-26,31.61,32.23,31.32,31.61,146922,0
2006-04-27,31.5,31.77,29.6,31.32,179174,0
2006-04-28,31.31,31.69,30.61,31.34,124822,0
2006-05-01,32.3,32.31,31.11,31.75,263129,0
2006-05-02,32,32.5,31.25,32.22,233169,0
2006-05-03,32.63,32.96,31.74,32.3,104759,0
2006-05-04,32.5,33.68,32.4,33.51,235709,0
2006-05-05,33.95,34.2,32.79,33.14,341124,0
2006-05-08,33.78,34.96,33.55,34.4,241731,0
2006-05-09,34.98,36.35,34.43,35.97,257733,0
2006-05-10,36.57,37,35.35,36.33,305415,0
2006-05-11,37.05,37.05,31.71,32.69,453715,0
2006-05-12,32.13,32.93,30.4,31.2,350340,0
2006-05-15,31.2,31.2,27.98,28.4,535292,0
2006-05-16,28.88,30.37,27.65,29.84,150165,0
2006-05-17,29.98,30.35,26.23,26.78,252544,0
2006-05-18,26.8,28.63,26.8,28.04,219673,0
2006-05-19,28.07,28.12,25.03,26.64,330602,0
2006-05-22,26.15,26.55,24.55,25.47,165483,0
2006-05-23,25.77,28.07,25.77,27,190589,0
2006-05-24,26.94,28.45,26.18,26.9,121200,0
2006-05-25,27.37,28.67,26.72,28.14,129634,0
2006-05-26,28.81,28.81,27.72,28.59,129210,0
2006-05-30,28.59,28.7,27.29,27.29,69730,0
2006-05-31,27.4,28.52,26,26.6,89809,0
2006-06-01,26.68,27.41,26.6,27.41,100639,0
2006-06-02,27.79,28.82,27.51,28.56,133891,0
2006-06-05,28.75,29.66,28.19,28.83,126981,0
2006-06-06,29.05,29.47,26.5,26.83,116640,0
2006-06-07,26.77,27.69,26.5,26.51,72769,0
2006-06-08,26,26.14,24.9,25.84,159464,0
2006-06-09,25.89,26.88,25.63,25.96,43773,0
2006-06-12,25.85,26.43,23.25,24.23,212489,0
2006-06-13,24.06,24.26,22.69,23.01,345013,0
2006-06-14,22.97,23.98,22.52,23.78,109141,0
2006-06-15,24.17,26.43,23.91,26.23,70710,0
2006-06-16,26.11,26.11,25.11,25.4,56756,0
2006-06-19,25.5,26.24,24.88,25.31,83036,0
2006-06-20,25.19,26.43,25.19,26.42,44303,0
2006-06-21,26.36,26.99,26.29,26.9,45320,0
2006-06-22,26.9,27.08,25.56,26.05,180824,0
2006-06-23,25.98,26.09,25.02,25.54,177279,0
2006-06-26,25.76,26.95,25.76,26.87,68761,0
2006-06-27,26.9,27.67,26.35,27.03,65074,0
2006-06-28,27.01,27.01,25.07,25.37,88124,0
2006-06-29,25,28.23,25,27.93,96519,0
2006-06-30,28.33,29.34,27.66,29.27,130643,0
2006-07-03,29.27,29.98,28.99,29.48,75223,0
2006-07-05,29.49,29.49,28.39,28.63,79160,0
2006-07-06,28.67,28.82,26.97,27.15,57382,0
2006-07-07,27,27.49,26.52,26.75,56692,0
2006-07-10,26.8,27.36,26.39,26.9,96327,0
2006-07-11,26.81,27.02,26.07,26.82,51431,0
2006-07-12,26.69,27.58,26.65,27.05,34409,0
2006-07-13,26,26.88,25.14,25.25,54773,0
2006-07-14,25.08,25.15,23.18,23.86,78383,0
2006-07-17,23.43,24.48,23.4,23.9,102354,0
2006-07-18,23.92,25.16,23.5,23.59,68647,0
2006-07-19,23.47,25.88,23.47,25.57,69389,0
2006-07-20,26.47,28.21,26.15,27.53,134784,0
2006-07-21,27.47,27.53,26.4,26.67,68278,0
2006-07-24,26.67,29.01,26.58,28.93,81348,0
2006-07-25,28.89,30.47,28.1,28.96,98464,0
2006-07-26,28.83,29.57,27.58,28.28,45415,0
2006-07-27,28.55,29.41,27.72,28.01,61024,0
2006-07-28,28.75,28.84,27.69,28.36,77997,0
2006-07-31,28.38,28.84,27.6,27.66,64761,0
2006-08-01,27.41,28.12,25.83,26.55,61406,0
2006-08-02,26.89,27.66,26.15,26.77,102844,0
2006-08-03,26.49,26.84,25.66,25.81,54946,0
2006-08-04,26.41,26.61,25.51,26.17,78791,0
2006-08-07,25.86,26.64,25.86,26.23,44521,0
2006-08-08,26.47,26.88,25.7,25.9,62560,0
2006-08-09,26.4,27.38,24.75,24.82,70313,0
2006-08-10,24.63,25.23,22.58,22.99,141793,0
2006-08-11,23,23,21.8,22.47,100156,0
2006-08-14,23.03,23.42,22.25,22.87,66171,0
2006-08-15,23.47,24,23.03,23.44,51554,0
2006-08-16,23.64,25.87,23.6,25.55,153513,0
2006-08-17,25.55,25.77,24.13,24.61,59463,0
2006-08-18,24.8,25.45,24.23,25.24,45516,0
2006-08-21,25.18,25.43,23.73,24.25,60628,0
2006-08-22,24.27,24.97,24.14,24.51,31416,0
2006-08-23,24.44,24.98,23.33,23.46,38259,0
2006-08-24,23.56,24.32,22.87,23.11,45919,0
2006-08-25,23.1,24.04,22.93,23.89,40625,0
2006-08-28,23.91,24.4,23.37,23.4,77992,0
2006-08-29,23.4,23.81,22.92,23.57,43546,0
2006-08-30,23.82,24.05,22.87,23.12,39886,0
2006-08-31,23.07,24.5,23.05,24.39,62926,0
2006-09-01,24.66,25.37,24.25,25,71490,0
2006-09-05,25.11,25.11,24.05,24.47,62018,0
2006-09-06,23.97,24.5,22.8,22.8,46140,0
2006-09-07,22.8,23.62,22.5,23.36,29061,0
2006-09-08,23.17,24.18,23.17,24.18,89596,0
2006-09-11,24.5,24.5,23.15,23.15,60809,0
2006-09-12,23.15,24.06,23.15,23.8,46305,0
2006-09-13,23.08,24.14,23.08,23.79,45123,0
2006-09-14,23.5,24.42,23.5,23.94,54502,0
2006-09-15,24.33,24.36,23.65,24.04,44130,0
2006-09-18,24.01,24.28,23.79,24.1,44803,0
2006-09-19,23.61,24.23,23.61,24.06,51980,0
2006-09-20,24.31,24.31,24,24,12799,0
2006-09-21,24.19,24.7,23.76,24.45,49390,0
2006-09-22,24.28,24.42,23.19,23.19,30734,0
2006-09-25,23.26,23.26,21.62,22.26,124015,0
2006-09-26,21.96,23.34,21.96,23.27,37255,0
2006-09-27,23.31,23.73,22.93,23.17,25860,0
2006-09-28,23.09,23.09,22.38,22.46,20602,0
2006-09-29,22.48,22.92,22.13,22.5,74056,0
2006-10-02,22.58,22.58,21.7,22.01,31316,0
2006-10-03,22.05,22.26,21.77,22.05,61460,0
2006-10-04,21.87,22.05,21.56,21.75,49031,0
2006-10-05,21.8,22.85,21.8,22.61,62627,0
2006-10-06,22.58,22.99,22.04,22.77,21563,0
2006-10-09,22.78,23.89,22.45,23.75,25566,0
2006-10-10,23.9,24.63,23.28,24.38,60911,0
2006-10-11,24.55,24.55,23.64,23.86,35681,0
2006-10-12,23.93,24.61,23.13,24.33,94018,0
2006-10-13,24.39,25.4,23.96,25.2,39954,0
2006-10-16,25,26.46,25,26.33,43605,0
2006-10-17,26.04,26.19,25.75,25.95,27256,0
2006-10-18,26.08,26.2,25.58,26.09,111840,0
2006-10-19,27.85,31.18,27.07,31.12,248923,0
2006-10-20,31.07,31.07,29.56,29.89,127783,0
2006-10-23,29.9,30.5,29.88,30.1,207154,0
2006-10-24,30,30.16,29.55,29.9,142203,0
2006-10-25,29.8,30.05,29.45,29.93,121055,0
2006-10-26,30,30.21,29.61,29.97,86747,0
2006-10-27,30,30.02,29.63,29.8,45792,0
2006-10-30,29.99,31.5,29.5,30.79,104792,0
2006-10-31,30.77,31,30.2,30.39,62485,0
2006-11-01,31.09,31.09,29.48,29.69,86511,0
2006-11-02,29.69,30.37,29,29.74,73022,0
2006-11-03,29.99,30.5,29.71,29.71,60472,0
2006-11-06,30,31.37,30,30.8,94175,0
2006-11-07,31.13,31.97,31.12,31.23,49826,0
2006-11-08,31.15,31.32,30.76,30.78,42711,0
2006-11-09,31.16,31.3,30.7,31.24,70356,0
2006-11-10,31.38,31.38,30.89,31.09,34003,0
2006-11-13,31.11,31.81,30.69,31.19,51346,0
2006-11-14,31.22,31.54,30.62,31.53,55995,0
2006-11-15,31.53,32.92,30.99,32.72,112536,0
2006-11-16,32.99,34.28,32.63,33.18,128654,0
2006-11-17,33.2,33.92,32.68,32.96,67889,0
2006-11-20,33.39,33.39,32,32.42,78197,0
2006-11-21,32.58,32.98,32.35,32.5,73114,0
2006-11-22,32.81,33,32.39,32.71,25984,0
2006-11-24,32.66,33,32.27,33,28545,0
2006-11-27,33,33.98,32.2,32.27,209662,0
2006-11-28,32,32.05,31.29,31.87,37946,0
2006-11-29,32.13,32.43,32,32.2,53748,0
2006-11-30,32.45,33.5,32.35,33.31,103193,0
2006-12-01,33.47,33.63,32.82,33.39,67868,0
2006-12-04,33.68,35.78,33.15,35.16,199301,0
2006-12-05,35.54,35.89,34.59,35.12,160060,0
2006-12-06,34.99,35.25,34.05,34.9,169166,0
2006-12-07,35.15,35.23,34.8,35.05,68254,0
2006-12-08,35.21,35.34,34.78,34.94,57756,0
2006-12-11,34.9,35.43,34.62,35.14,152667,0
2006-12-12,34.89,34.94,33.76,33.87,106859,0
2006-12-13,34.38,34.61,33.98,34.45,39755,0
2006-12-14,34.44,35.06,34.09,34.91,119221,0
2006-12-15,35.3,36.19,34.72,35.5,109580,0
2006-12-18,35.9,36.76,35.51,36.19,138127,0
2006-12-19,36.23,37.9,35.2,37,179650,0
2006-12-20,37.31,37.76,36.07,36.1,146825,0
2006-12-21,36.07,36.22,33.22,33.75,203451,0
2006-12-22,33.52,33.7,33,33.13,54058,0
2006-12-26,32.98,33.49,32.09,32.88,86343,0
2006-12-27,32.88,35,32.83,34.96,67564,0
2006-12-28,34.96,34.96,33.79,34.08,65050,0
2006-12-29,34.19,34.52,33.26,33.48,47273,0
2007-01-03,33.7,33.7,32.67,33.25,134391,0
2007-01-04,33.01,34,32.15,33.9,80424,0
2007-01-05,33.84,33.84,31.79,32.75,176420,0
2007-01-08,32.7,33.05,32.05,33.01,81970,0
2007-01-09,33.01,33.01,32.06,32.92,72553,0
2007-01-10,32.62,33.05,32.27,32.72,78813,0
2007-01-11,32.79,34.74,32.67,34.74,54039,0
2007-01-12,34.75,34.75,33.75,34.62,38753,0
2007-01-16,34.89,34.89,34.06,34.33,44289,0
2007-01-17,34.37,34.55,33.53,33.96,69513,0
2007-01-18,36.73,38.32,35.37,37.53,405127,0
2007-01-19,37.53,41.18,37.53,39,478544,0
2007-01-22,39.76,40.99,39.31,40.41,249510,0
2007-01-23,40.72,43.53,40.65,42.55,292247,0
2007-01-24,43,43.13,41.5,42.64,167926,0
2007-01-25,42.71,42.84,40.09,41.2,182786,0
2007-01-26,41.01,43.19,40.85,43.15,126507,0
2007-01-29,44.68,45.78,43.2,45.07,367795,0
2007-01-30,46.18,46.18,44.83,45,301726,0
2007-01-31,45,45.66,43.58,44.25,216064,0
2007-02-01,44.41,44.84,43.64,44.26,151296,0
2007-02-02,44.7,44.96,43.35,44.29,135134,0
2007-02-05,44.5,45.93,44.29,45.93,157913,0
2007-02-06,46.26,47.55,45.95,47.48,221102,0
2007-02-07,47.55,48.05,45.62,46.59,374648,0
2007-02-08,46.82,46.96,45.48,46.14,120519,0
2007-02-09,45.97,47,45.5,45.6,110101,0
2007-02-12,45.6,46.27,43.51,45.5,240359,0
2007-02-13,46.07,47.05,45.79,47,95161,0
2007-02-14,47.1,48.62,47.1,48.37,213396,0
2007-02-15,48.37,49.75,48.06,49.15,149349,0
2007-02-16,49.24,49.84,48.12,49.73,115714,0
2007-02-20,50.09,50.96,48.8,50.68,140497,0
2007-02-21,51,51.76,50.29,50.67,157991,0
2007-02-22,50.67,51.69,50.64,51.46,109812,0
2007-02-23,51.7,51.8,51,51.15,82521,0
2007-02-26,51.75,51.75,49.2,49.73,225740,0
2007-02-27,46.67,46.67,41,42.5,474847,0
2007-02-28,43.4,46.62,41.55,46.32,342939,0
2007-03-01,44.25,45.39,42.03,43.99,245871,0
2007-03-02,43.36,43.95,41.68,41.89,153903,0
2007-03-05,39.8,40.42,38.07,38.54,376005,0
2007-03-06,39.89,42.26,39.89,41.6,222642,0
2007-03-07,42.1,44.55,41.75,43.62,259888,0
2007-03-08,45.02,45.3,43.56,44.25,164907,0
2007-03-09,44.66,44.89,43.6,43.86,90547,0
2007-03-12,44.17,45.93,43.61,45.92,210904,0
2007-03-13,45.61,46.37,44.72,44.9,189116,0
2007-03-14,44.47,45.93,44.3,45.52,173258,0
2007-03-15,46.57,47.44,45.84,46.26,138690,0
2007-03-16,46.72,46.94,46.08,46.51,73838,0
2007-03-19,47.21,48.21,46.81,47.54,117352,0
2007-03-20,47.68,48.01,46.72,47.85,132489,0
2007-03-21,47.99,48.54,47.61,48.35,125976,0
2007-03-22,48.78,50,48.4,49.42,156363,0
2007-03-23,49.78,50.73,49.1,50.05,112360,0
2007-03-26,50.05,50.12,48.4,49.16,145512,0
2007-03-27,49.16,49.75,48.54,48.91,113408,0
2007-03-28,48.6,49.21,47.08,47.39,118525,0
2007-03-29,48.5,49.07,47.31,48.37,114523,0
2007-03-30,47.77,48.99,47.2,47.47,111507,0
2007-04-02,47.53,47.62,46.25,47,138559,0
2007-04-03,47.43,48.01,46.96,47.14,94843,0
2007-04-04,47.45,48.83,47.16,48.4,120297,0
2007-04-05,48.81,50.98,48.69,50.73,166490,0
2007-04-09,52.69,54.17,51.35,53.63,262779,0
2007-04-10,53.83,54,49.77,50.3,248615,0
2007-04-11,50.67,51.69,49.6,49.79,154006,0
2007-04-12,50.1,50.31,49.18,49.98,89835,0
2007-04-13,49.85,50.22,49.71,50,63175,0
2007-04-16,50.12,51.02,49.63,50.48,95286,0
2007-04-17,50.79,50.79,48.63,49.24,69093,0
2007-04-18,49,49.01,47.63,48.2,105853,0
2007-04-19,48,50.03,47.8,49.57,98698,0
2007-04-20,50.02,50.02,48.07,48.53,103055,0
2007-04-23,49,52.77,49,52,274484,0
2007-04-24,52.3,52.64,47.1,47.97,478696,0
2007-04-25,48,48.74,45.05,46.07,336941,0
2007-04-26,46.1,46.8,45.16,45.49,161519,0
2007-04-27,44.84,45.18,43.22,44.57,191097,0
2007-04-30,44.94,46.81,44.21,44.54,142833,0
2007-05-01,44,44.9,42.77,43.3,220245,0
2007-05-02,43,44.89,43,44.68,105062,0
2007-05-03,45.08,45.15,43.48,43.99,91311,0
2007-05-04,44.27,45.56,44.1,45.46,96874,0
2007-05-07,44.7,46.84,44.7,45.51,113887,0
2007-05-08,45.56,45.85,44,45.2,93566,0
2007-05-09,45,46.33,44.72,46.22,106257,0
2007-05-10,45.92,46.26,44.6,44.87,92121,0
2007-05-11,44.91,45.53,44.47,44.6,71412,0
2007-05-14,44.7,44.7,43.15,43.72,101157,0
2007-05-15,43.12,45.39,42.83,44.23,98395,0
2007-05-16,44.79,44.79,42.85,42.97,91450,0
2007-05-17,42.85,44.89,42.77,43.53,94628,0
2007-05-18,43.88,44.21,43.25,43.63,35313,0
2007-05-21,43.47,45.2,43.45,44.38,65214,0
2007-05-22,44.79,44.83,43.98,44,42257,0
2007-05-23,44.28,45.05,43.1,43.1,71415,0
2007-05-24,43,43.22,40.87,40.99,141749,0
2007-05-25,41.31,42.35,41.31,41.99,69768,0
2007-05-29,41.61,42.34,41.51,41.81,52128,0
2007-05-30,41.06,42.25,40.95,41.85,55123,0
2007-05-31,41.95,42.78,41.74,41.97,57979,0
2007-06-01,42.51,44,41.93,43.87,95138,0
2007-06-04,43.87,44.9,42.53,44.13,109100,0
2007-06-05,44,45.22,44,44.72,60494,0
2007-06-06,44.65,44.84,43.97,44.06,71713,0
2007-06-07,44.06,44.87,43.7,43.92,70622,0
2007-06-08,43.6,44.56,43.55,44.36,99018,0
2007-06-11,44.18,44.5,42.49,42.5,106063,0
2007-06-12,42.29,42.29,39.75,39.88,142545,0
2007-06-13,39.98,40.82,39.51,39.51,110400,0
2007-06-14,39.5,39.6,38.39,38.45,235849,0
2007-06-15,38.87,39.53,38.47,39.53,138978,0
2007-06-18,40.07,40.19,39.02,39.37,160757,0
2007-06-19,39.12,39.72,38.75,39.44,105139,0
2007-06-20,39.49,39.62,38.75,38.83,79947,0
2007-06-21,38.75,38.96,38.25,38.7,82103,0
2007-06-22,38.77,38.77,37.51,37.76,827642,0
2007-06-25,37.75,38.62,37.02,37.29,107604,0
2007-06-26,37.35,37.35,35.52,35.56,132897,0
2007-06-27,35.23,35.66,34.98,35.53,133726,0
2007-06-28,35.5,35.85,35.04,35.26,82111,0
2007-06-29,35.3,35.87,35.23,35.23,81597,0
2007-07-02,35.26,36.03,35.15,36.02,135869,0
2007-07-03,36.04,36.75,35.7,36.72,46956,0
2007-07-05,36.7,37.22,36.08,36.27,84891,0
2007-07-06,36.2,36.96,36.2,36.8,83009,0
2007-07-09,36.79,39.42,36.79,39.31,163842,0
2007-07-10,39.4,40.89,39.4,40.51,227314,0
2007-07-11,40.57,41.3,40.04,40.83,130912,0
2007-07-12,41.06,42.06,41.06,42,133955,0
2007-07-13,42.29,42.48,41.57,42.25,87143,0
2007-07-16,42.25,42.66,41.45,42,105496,0
2007-07-17,42,42.26,39.73,40.14,127616,0
2007-07-18,40,40.57,39.5,39.87,63571,0
2007-07-19,40.68,40.74,38.69,39.58,127841,0
2007-07-20,39.49,39.82,38.25,39.04,67821,0
2007-07-23,38.68,39.98,38.51,39.62,74471,0
2007-07-24,38.2,39.55,36.81,37.18,254810,0
2007-07-25,38.7,39,36.97,37.38,200685,0
2007-07-26,36.9,37.15,35.52,35.71,204262,0
2007-07-27,35.66,36.92,35.07,35.49,100326,0
2007-07-30,35.1,38.05,35.1,37.34,153357,0
2007-07-31,37.59,38.25,36.75,37.74,106542,0
2007-08-01,37.79,37.79,36.36,37.41,88041,0
2007-08-02,37.43,37.96,36.27,36.71,75990,0
2007-08-03,35.46,36.62,35,35.01,86663,0
2007-08-06,35.02,35.18,32.34,34.77,203043,0
2007-08-07,34.52,35.31,33.58,34.91,70280,0
2007-08-08,35.24,35.79,34.29,35.44,138833,0
2007-08-09,34.72,35.91,33.39,33.39,75585,0
2007-08-10,32.84,36.14,32.23,35.3,91060,0
2007-08-13,35.41,35.97,32.82,33.01,120752,0
2007-08-14,32.88,33.63,31.53,31.54,104123,0
2007-08-15,31.58,32.92,30.9,31.21,77104,0
2007-08-16,30.95,32.01,28.48,32.01,144432,0
2007-08-17,33.26,33.31,32,32.18,72022,0
2007-08-20,32.16,32.53,30.55,31.94,74026,0
2007-08-21,31.94,33.65,31.66,33.27,39389,0
2007-08-22,33.69,35.16,33.69,34.84,94159,0
2007-08-23,35.03,35.79,34.28,35.16,98659,0
2007-08-24,35.25,35.84,34.82,35.57,116163,0
2007-08-27,35.4,35.53,33.66,33.8,65985,0
2007-08-28,33.67,33.91,31.67,31.67,84558,0
2007-08-29,31.87,33.34,31.62,33.16,66772,0
2007-08-30,32.76,33.02,31.94,32.07,45645,0
2007-08-31,32.46,33.75,31.77,32.42,83054,0
2007-09-04,32.33,33.62,32.33,33.11,93629,0
2007-09-05,32.83,32.83,32.13,32.64,58129,0
2007-09-06,32.71,32.71,32.16,32.41,14645,0
2007-09-07,32.1,32.11,31.44,31.84,54464,0
2007-09-10,31.97,32.36,31.68,31.94,41518,0
2007-09-11,32.1,32.35,31.77,32.19,25764,0
2007-09-12,32.08,32.23,31.89,32.11,21413,0
2007-09-13,32.18,33.48,32,32.95,62757,0
2007-09-14,32.63,32.88,32.24,32.71,30715,0
2007-09-17,32.58,33.5,31.85,31.89,62585,0
2007-09-18,31.93,36.83,31.81,36.83,199169,0
2007-09-19,37,40.17,36.9,39.93,283665,0
2007-09-20,39.53,39.96,38.65,39.2,112386,0
2007-09-21,39.39,40.4,39.39,40.11,117808,0
2007-09-24,40.2,41.09,39.95,40.65,86231,0
2007-09-25,40.41,40.8,39.71,40.76,128231,0
2007-09-26,40.79,41.2,40,40.2,137479,0
2007-09-27,40.3,41.28,39.58,41.07,53561,0
2007-09-28,41.2,41.2,39.55,39.79,52187,0
2007-10-01,39.86,41.64,39.86,41.49,97385,0
2007-10-02,41.71,41.71,39.72,40.33,61115,0
2007-10-03,40.14,40.14,38.67,39.16,98482,0
2007-10-04,39.34,39.34,37.43,38.77,118597,0
2007-10-05,39,40.69,38.62,40.05,102471,0
2007-10-08,39.93,40.48,39.55,39.82,34552,0
2007-10-09,40.12,41.2,39.78,40.9,85648,0
2007-10-10,40.67,41.64,38.26,38.9,171283,0
2007-10-11,39.32,39.64,37.44,37.79,88205,0
2007-10-12,35.99,35.99,33.75,35.32,270530,0
2007-10-15,35.32,36.89,35.27,36.25,71967,0
2007-10-16,36.19,36.19,34.75,35.5,35599,0
2007-10-17,35.91,37.88,35.12,36.7,77317,0
2007-10-18,36.3,37.46,35.64,37.43,47224,0
2007-10-19,37.43,37.81,35.29,35.53,56482,0
2007-10-22,35.15,37.46,34.29,35.11,79556,0
2007-10-23,34.5,34.99,33.46,34.94,143622,0
2007-10-24,34.39,36.63,34.08,36.58,126111,0
2007-10-25,36.86,37.28,34.88,36.63,88391,0
2007-10-26,37.19,38.72,36.02,38.55,90151,0
2007-10-29,38.63,38.9,37.37,37.86,60653,0
2007-10-30,37.71,37.71,36.39,36.39,45644,0
2007-10-31,36.7,37.78,35.9,37.25,58223,0
2007-11-01,36.69,37.47,35.28,35.37,77729,0
2007-11-02,36.02,36.64,34.66,36.11,69147,0
2007-11-05,34.59,35.96,34.59,34.94,61577,0
2007-11-06,34.99,35.96,34.5,35.9,81450,0
2007-11-07,35.07,35.73,33.86,33.86,60044,0
2007-11-08,34.37,35.44,33.6,34.76,57178,0
2007-11-09,33.97,34.88,33.54,34.13,75374,0
2007-11-12,34.06,34.06,32.31,32.46,52445,0
2007-11-13,32.7,32.98,31.89,32.25,94796,0
2007-11-14,32.22,33.94,31.88,33.53,113210,0
2007-11-15,33.3,33.6,31.76,32.22,96276,0
2007-11-16,32.35,32.57,31.64,32.49,61900,0
2007-11-19,32.2,32.75,31.38,32.4,81408,0
2007-11-20,32.35,32.63,31.32,32.18,59034,0
2007-11-21,31.89,31.99,30.07,30.25,83605,0
2007-11-23,30.55,31.75,30,31.4,23492,0
2007-11-26,31.4,31.67,30.29,30.53,37406,0
2007-11-27,30.65,31.26,30.65,31.07,43496,0
2007-11-28,31.39,32.82,31.05,32.81,53814,0
2007-11-29,32.77,33.13,31.53,31.95,49477,0
2007-11-30,32.39,32.99,30.84,30.84,62589,0
2007-12-03,30.97,31.25,30.72,30.88,43186,0
2007-12-04,30.52,30.7,29.88,30,83537,0
2007-12-05,30.67,33.08,30.25,33.08,100738,0
2007-12-06,32.9,36.71,32.9,36.61,126881,0
2007-12-07,36.86,38.99,36.8,38.78,100147,0
2007-12-10,38.75,39.02,38.54,38.82,111716,0
2007-12-11,38.72,39.54,37.81,37.88,120905,0
2007-12-12,38,39.43,37.97,38.6,70609,0
2007-12-13,38.51,38.51,36.72,37.58,44493,0
2007-12-14,37.05,38.08,36.88,37.11,37415,0
2007-12-17,36.82,37.14,35.18,35.19,81039,0
2007-12-18,35.65,36.16,33.57,35.32,111789,0
2007-12-19,35.3,35.91,34.83,35.5,43728,0
2007-12-20,36,36.28,35.4,36.24,26744,0
2007-12-21,36.89,38.24,36.09,38.13,92832,0
2007-12-24,38.36,38.36,37.26,37.73,21663,0
2007-12-26,36.53,38,36.53,37.81,35983,0
2007-12-27,37.88,37.93,36.42,37.15,44099,0
2007-12-28,37.56,37.8,36.17,36.31,30861,0
2007-12-31,36.03,36.38,34.76,35.57,144694,0
2008-01-02,35.62,35.82,34.7,34.8,45203,0
2008-01-03,34.8,35.33,33.67,33.73,52120,0
2008-01-04,33.34,33.59,32.42,33.01,109349,0
2008-01-07,33.23,33.37,31.82,32.53,128631,0
2008-01-08,32.65,33.49,32.59,32.66,62628,0
2008-01-09,32.54,33.51,32.23,33.5,75715,0
2008-01-10,32.91,34.86,32.91,34.58,76778,0
2008-01-11,33.91,33.91,30.88,31.5,278388,0
2008-01-14,32,33,31.62,32.9,69835,0
2008-01-15,32.11,32.67,31.6,31.8,50919,0
2008-01-16,31.74,32.71,31.74,32,51232,0
2008-01-17,32.1,32.88,30.97,31.4,101695,0
2008-01-18,31.5,32.31,30.57,31.16,58239,0
2008-01-22,29.73,30.08,28.02,28.53,109842,0
2008-01-23,27.46,27.46,23.14,24.84,205229,0
2008-01-24,24.9,26.83,23.95,24.05,127306,0
2008-01-25,24.65,25.31,24.35,24.66,67384,0
2008-01-28,24.66,24.66,23.93,24.55,89255,0
2008-01-29,24.66,25.2,24.29,25,157188,0
2008-01-30,24.77,25.57,24.58,24.58,71202,0
2008-01-31,24.08,24.94,23.99,24.74,53417,0
2008-02-01,24.86,25.84,24.41,25.6,57744,0
2008-02-04,25.46,27.92,25.46,27.7,87744,0
2008-02-05,27.05,28.49,27.05,28.4,85878,0
2008-02-06,28.46,28.88,27.64,28.41,143255,0
2008-02-07,27.73,29.33,27.47,29.02,75589,0
2008-02-08,28.13,30.45,28.13,30.11,51410,0
2008-02-11,30.06,30.06,28.68,29.6,47176,0
2008-02-12,29.81,30.46,29.28,29.81,164269,0
2008-02-13,29.95,32.03,29.95,31.8,187490,0
2008-02-14,31.8,32.34,30.71,31.75,160707,0
2008-02-15,31.5,32.18,30.75,31.35,141326,0
2008-02-19,31.78,32.26,30.73,30.99,88723,0
2008-02-20,30.47,30.52,28.78,30.33,86143,0
2008-02-21,30.54,31.72,29.94,29.94,156014,0
2008-02-22,29.14,30.53,29.14,30.32,70435,0
2008-02-25,30.39,32.51,30.39,32.38,95450,0
2008-02-26,32.1,33.55,31.92,33.17,178631,0
2008-02-27,32.71,33.45,32.71,33.25,108493,0
2008-02-28,33.05,33.88,32.55,32.62,83487,0
2008-02-29,32.18,33.35,30.26,30.39,54578,0
2008-03-03,31.09,31.09,28.19,29.51,137742,0
2008-03-04,29.14,29.34,26.99,27.99,88235,0
2008-03-05,28.18,28.87,27.55,28.04,58770,0
2008-03-06,27.86,28.4,26.52,26.53,75441,0
2008-03-07,26.07,27.92,26.07,27.27,42068,0
2008-03-10,27.34,27.44,26.47,26.68,75262,0
2008-03-11,27.79,28.92,26.96,27.34,67357,0
2008-03-12,27.19,28,26.71,27.6,54053,0
2008-03-13,26.84,28.67,26.84,28.5,114054,0
2008-03-14,28.69,28.69,26.65,27.49,41966,0
2008-03-17,26.27,26.75,25.01,25.75,36104,0
2008-03-18,26.61,29.03,26.61,28.93,60365,0
2008-03-19,29.06,29.67,26.34,26.38,39193,0
2008-03-20,26.64,26.64,25.3,26.1,134512,0
2008-03-24,26.32,28.51,26.32,27.77,77004,0
2008-03-25,27.58,28.45,27.52,27.94,51709,0
2008-03-26,27.86,28.92,27.86,28.86,30821,0
2008-03-27,29.01,29.27,28.12,28.26,24498,0
2008-03-28,28.4,29.48,27.37,29,58202,0
2008-03-31,29.11,30,28.72,29.71,65395,0
2008-04-01,30,30.57,29.42,30.54,60098,0
2008-04-02,30.09,31.34,30.09,30.43,59161,0
2008-04-03,30.19,31.9,30.01,31.02,23751,0
2008-04-04,31.36,31.97,30.55,31.11,29115,0
2008-04-07,31.28,32.62,30.81,32.01,33706,0
2008-04-08,31.4,32.37,31.1,32.08,15867,0
2008-04-09,31.63,31.63,30.83,31.25,76351,0
2008-04-10,31.18,32.05,31.18,31.97,24694,0
2008-04-11,31.53,32.37,31.09,32,36704,0
2008-04-14,31.93,31.93,29.78,30.56,51018,0
2008-04-15,30.63,31.2,29.54,30,62339,0
2008-04-16,30.28,32.88,29.87,32.54,112691,0
2008-04-17,32.54,33.25,31.84,32.59,40401,0
2008-04-18,33.27,33.27,31.49,32.35,33905,0
2008-04-21,32.15,33,31.51,32.95,29597,0
2008-04-22,32.33,34.01,32.33,33.77,45031,0
2008-04-23,33.7,33.7,31.65,31.98,58191,0
2008-04-24,33.93,37.35,32.37,37.25,173145,0
2008-04-25,37.14,38.09,35.75,37.85,79313,0
2008-04-28,37.8,37.8,36.76,36.94,70338,0
2008-04-29,36.98,38.21,36.5,37.89,46778,0
2008-04-30,37.75,38.97,37.61,38.26,95978,0
2008-05-01,38.09,38.45,37.32,37.34,63074,0
2008-05-02,37.69,38.83,37.41,37.95,48074,0
2008-05-05,37.58,38.28,37.11,37.38,22635,0
2008-05-06,36.83,37.38,36.27,37.35,41697,0
2008-05-07,36.71,36.71,35.66,35.8,36263,0
2008-05-08,35.83,36.32,35.73,35.94,18510,0
2008-05-09,35.74,36,35.02,35.93,23260,0
2008-05-12,36.12,36.25,34.74,36.13,36703,0
2008-05-13,36.04,36.25,35.54,36.06,24401,0
2008-05-14,36.17,36.55,35.9,36.36,43551,0
2008-05-15,36.32,36.87,35.5,36.4,43579,0
2008-05-16,36.15,37.32,35.14,36.96,53907,0
2008-05-19,36.89,37.89,36.46,37.17,35885,0
2008-05-20,36.93,38.1,36.8,37.73,58632,0
2008-05-21,37.92,38.93,37.07,37.82,43849,0
2008-05-22,37.83,39.18,36.26,38.28,50794,0
2008-05-23,37.99,38.3,37.43,38.02,16595,0
2008-05-27,38.21,39.25,38.1,39.16,41932,0
2008-05-28,40.7,40.89,39.2,40,64425,0
2008-05-29,39.79,39.94,39.04,39.84,38853,0
2008-05-30,39.87,39.87,39.2,39.46,18043,0
2008-06-02,39.42,40.03,39.41,40.03,45761,0
2008-06-03,40.26,40.26,38.9,39.26,58952,0
2008-06-04,39.26,40.17,39.23,39.57,43525,0
2008-06-05,39.51,40.5,39.03,40.14,48347,0
2008-06-06,39.8,39.95,37.66,37.66,42472,0
2008-06-09,38.08,39.19,36.34,36.91,79450,0
2008-06-10,36.51,36.51,36.03,36.23,47750,0
2008-06-11,36.08,36.08,35.19,35.7,28048,0
2008-06-12,36.15,36.77,35.5,35.71,31299,0
2008-06-13,36.17,36.59,35.01,36.59,38712,0
2008-06-16,36.38,38.09,35.92,38.01,59033,0
2008-06-17,37.9,38.73,37.34,38.55,39171,0
2008-06-18,38.5,39.84,38.45,39.71,87101,0
2008-06-19,39.32,41.66,39.32,41.5,96900,0
2008-06-20,41.17,41.6,39.02,39.59,58470,0
2008-06-23,40.19,40.39,39.33,39.5,41874,0
2008-06-24,39.28,41.54,39.28,40.32,51395,0
2008-06-25,40.45,40.72,38.39,39.26,63527,0
2008-06-26,38.86,38.86,35.07,36.52,65966,0
2008-06-27,36.36,38.16,36.01,37.92,129188,0
2008-06-30,37.86,38.34,36.96,37.04,40382,0
2008-07-01,36.54,36.54,33.44,34.81,108385,0
2008-07-02,34.75,35.5,32.33,34.5,135280,0
2008-07-03,34.72,35.07,33.6,33.72,35791,0
2008-07-07,33.52,34.23,33.16,33.72,46346,0
2008-07-08,33.85,34.48,33.53,34.43,32771,0
2008-07-09,34.37,35,33.29,33.4,30377,0
2008-07-10,33.46,35.45,33.46,34,43585,0
2008-07-11,33.83,34.4,33.14,34.4,44110,0
2008-07-14,34.59,35.16,32.46,34.47,36475,0
2008-07-15,33.94,35.4,33.94,34.87,28726,0
2008-07-16,35.14,35.68,34.6,35.38,50215,0
2008-07-17,35.82,35.99,33.46,35.21,170182,0
2008-07-18,35.06,37.39,35.06,35.57,51341,0
2008-07-21,35.58,36.06,34.18,34.3,96572,0
2008-07-22,33.34,35.88,33.34,35.75,26116,0
2008-07-23,36,37.14,34.71,36.67,39646,0
2008-07-24,37.38,37.56,34.44,35.13,65849,0
2008-07-25,35.48,36.52,34.74,36.01,39370,0
2008-07-28,35.81,36.8,35.54,35.73,28375,0
2008-07-29,35.62,37.09,35.45,36.59,35162,0
2008-07-30,37.4,38.67,37.35,38.5,41498,0
2008-07-31,37.96,38.67,34.86,38.16,27926,0
2008-08-01,38.23,38.23,35.96,36.12,47228,0
2008-08-04,36.03,36.03,34.9,35.06,36595,0
2008-08-05,35.56,35.59,34.17,35.29,30645,0
2008-08-06,35.56,36.15,34.83,35.24,20035,0
2008-08-07,34.72,36.99,33.83,34.84,35059,0
2008-08-08,34.8,35.77,34.8,35.49,24606,0
2008-08-11,35.71,36.34,35.17,36.24,18064,0
2008-08-12,36.03,36.18,35,35.85,23008,0
2008-08-13,35.5,36.82,35.5,35.92,28698,0
2008-08-14,35.51,37.86,35.04,37.58,17316,0
2008-08-15,38.23,38.25,36,36.99,32933,0
2008-08-18,36.8,37.49,35.52,36.17,21944,0
2008-08-19,35.65,36.95,34.2,34.47,56474,0
2008-08-20,34.84,36.8,33.87,36.69,38249,0
2008-08-21,36.49,37.09,35.24,36.72,19106,0
2008-08-22,36.73,36.87,35.86,36.8,10452,0
2008-08-25,36.65,36.93,35.22,35.82,25607,0
2008-08-26,36,36.2,35.23,35.53,30611,0
2008-08-27,35.72,37,35.06,35.93,27300,0
2008-08-28,35.82,36.51,35,36.49,37162,0
2008-08-29,36.34,36.96,35.44,36.15,16946,0
2008-09-02,36.91,37,30.39,32.96,113286,0
2008-09-03,33.58,34.69,31.96,33.96,78456,0
2008-09-04,33.75,34.12,31.1,31.27,29400,0
2008-09-05,31.29,32.25,30.05,30.44,26874,0
2008-09-08,31.51,32,30.57,31.03,20456,0
2008-09-09,31.16,31.56,29.92,30.05,50748,0
2008-09-10,30.79,31.54,30.3,30.52,28694,0
2008-09-11,30.16,31.25,29.99,30.85,47043,0
2008-09-12,30.67,31.55,29.98,31.43,17104,0
2008-09-15,30.96,32.8,30.07,30.15,29335,0
2008-09-16,30.05,31.62,29.76,31.49,29896,0
2008-09-17,30.91,32.29,30.18,30.86,50625,0
2008-09-18,31.74,31.74,29.66,31.53,53910,0
2008-09-19,33.3,36.27,33.14,35.27,120906,0
2008-09-22,35.36,35.99,33.19,33.93,115344,0
2008-09-23,33.77,33.77,31.3,32.04,37805,0
2008-09-24,32.03,33.66,29.45,29.45,31908,0
2008-09-25,29.71,30,28.47,29.16,39005,0
2008-09-26,28.62,29.73,27.38,27.9,28963,0
2008-09-29,27.41,27.41,23,25.69,57039,0
2008-09-30,25.99,26.5,25.46,25.55,54014,0
2008-10-01,25.43,25.56,22.68,24.23,86205,0
2008-10-02,22.76,23.85,21.11,21.7,82585,0
2008-10-03,22.05,23.3,22.05,22.78,68193,0
2008-10-06,22.2,23.45,19.62,22.63,44837,0
2008-10-07,22.88,22.95,18.54,18.84,60971,0
2008-10-08,17.91,17.91,15.21,16.05,149259,0
2008-10-09,15.06,16.23,12.68,12.95,117168,0
2008-10-10,12.06,13.85,10,12.67,147394,0
2008-10-13,13.46,14.39,12.25,13.22,125302,0
2008-10-14,13.8,14.35,11.62,11.75,108978,0
2008-10-15,11.27,11.49,10.51,10.65,68833,0
2008-10-16,10.72,12.91,10.1,12.74,90326,0
2008-10-17,12.45,17.41,12.31,16.47,167572,0
2008-10-20,16.65,17.24,15.84,16.98,75596,0
2008-10-21,15.29,17.37,15.29,16.45,83797,0
2008-10-22,15.57,16.3,15.12,15.35,76751,0
2008-10-23,14.05,15.53,14.01,14.62,63242,0
2008-10-24,13.75,15.61,13.75,14.41,49181,0
2008-10-27,14.25,14.89,13.64,13.65,52637,0
2008-10-28,13.9,14.59,13.24,14.25,74364,0
2008-10-29,14.45,16.46,14.36,15.86,66561,0
2008-10-30,16.4,17.61,15.26,17.46,51428,0
2008-10-31,17.25,18.84,15.5,18.43,43417,0
2008-11-03,18.42,18.78,17.15,17.81,31679,0
2008-11-04,18.1,18.2,16.15,17.18,52075,0
2008-11-05,16.92,17.29,15.42,15.7,19889,0
2008-11-06,15.51,16.14,14.51,14.7,25812,0
2008-11-07,14.86,15.58,14.63,15.49,68978,0
2008-11-10,15.95,16.74,15.3,15.55,24128,0
2008-11-11,12.82,13.19,12,12.08,85435,0
2008-11-12,12,12.21,10.74,10.8,63566,0
2008-11-13,10.85,11.53,10.58,11.04,68470,0
2008-11-14,10.86,11.44,10.32,10.55,38356,0
2008-11-17,10.5,11.17,10.25,11.01,36759,0
2008-11-18,11.02,11.12,10.63,10.95,25863,0
2008-11-19,10.78,11.1,10.13,10.13,44789,0
2008-11-20,10.02,10.02,8.59,8.85,39711,0
2008-11-21,9,9.36,8.1,9.16,22412,0
2008-11-24,9.27,11.29,9.27,10.91,26063,0
2008-11-25,11.09,11.99,9.78,10.71,35196,0
2008-11-26,10.48,12.62,10.46,12.6,24412,0
2008-11-28,12.39,12.41,11.8,12.2,8131,0
2008-12-01,11.8,11.99,10.23,10.38,21824,0
2008-12-02,10.58,11.3,9.86,11.1,24529,0
2008-12-03,10.77,12.41,9.85,12,21151,0
2008-12-04,11.77,13.48,11.69,12.38,20106,0
2008-12-05,12.52,13.29,11.46,12.15,27320,0
2008-12-08,12.4,14.93,11.8,14.93,30951,0
2008-12-09,14.7,15.23,12.61,14.42,28104,0
2008-12-10,14.63,14.9,14.23,14.6,13086,0
2008-12-11,14.2,14.85,13.02,13.58,17371,0
2008-12-12,13.2,14.71,12.56,14.54,22284,0
2008-12-15,14.71,14.99,13.07,13.61,23841,0
2008-12-16,13.84,14.36,12.4,14.25,37488,0
2008-12-17,14.07,14.56,13.97,14.56,31469,0
2008-12-18,14.58,14.79,13.44,14.04,35577,0
2008-12-19,14.02,14.9,12.56,14.14,66308,0
2008-12-22,14.37,14.5,13.31,14.1,44923,0
2008-12-23,14.24,14.24,13.31,13.92,17658,0
2008-12-24,13.89,14.07,12.96,12.97,22478,0
2008-12-26,13.05,13.05,12.19,12.43,12214,0
2008-12-29,12.35,12.88,11.62,12.01,30657,0
2008-12-30,12.25,13.26,11.87,13.19,37371,0
2008-12-31,13.19,14.71,12.91,14.49,25643,0
2009-01-02,14.58,15.09,13.86,14.97,12494,0
2009-01-05,14.94,15.53,14.72,15.11,17961,0
2009-01-06,15.32,16.32,14.62,15.63,32903,0
2009-01-07,15.5,15.5,14.58,14.68,26390,0
2009-01-08,14.9,16,14.21,15.76,16347,0
2009-01-09,15.72,15.78,14.14,14.14,19999,0
2009-01-12,14.16,15.04,13.9,13.93,37627,0
2009-01-13,13.89,14.73,13.89,13.96,11457,0
2009-01-14,13.73,14.64,13.18,13.35,15042,0
2009-01-15,13.4,14.56,13.3,14.51,11437,0
2009-01-16,14.47,14.8,14.04,14.58,19521,0
2009-01-20,14.64,14.93,14.23,14.48,28956,0
2009-01-21,14.69,14.96,14.43,14.75,37577,0
2009-01-22,14.39,14.55,14.13,14.41,13213,0
2009-01-23,13.99,14.59,13.59,14.48,28789,0
2009-01-26,14.55,14.99,14.46,14.81,16877,0
2009-01-27,14.83,15,14.04,14.99,37909,0
2009-01-28,15,15.29,14.4,15.29,21585,0
2009-01-29,14.99,15.1,14.36,14.5,6200,0
2009-01-30,14.5,15.2,14.5,14.5,15782,0
2009-02-02,14.25,14.9,14.25,14.49,20073,0
2009-02-03,14.6,15.55,14.36,15.41,31686,0
2009-02-04,15.19,15.6,14.8,14.83,43261,0
2009-02-05,14.74,15.16,14.61,14.9,27195,0
2009-02-06,14.93,15.18,14.46,14.75,18505,0
2009-02-09,14.63,14.99,13.48,13.78,33149,0
2009-02-10,13.66,13.66,12.19,12.26,16081,0
2009-02-11,12.21,12.61,11.58,11.99,17626,0
2009-02-12,11.77,12.25,11.58,12.01,9719,0
2009-02-13,12.06,13.61,12.06,13.19,22036,0
2009-02-17,12.49,13.68,11.5,11.5,36392,0
2009-02-18,11.62,12,11.5,11.65,22847,0
2009-02-19,12,12.1,11.24,11.45,18442,0
2009-02-20,11.24,12.2,11.24,11.46,16161,0
2009-02-23,11.55,11.57,11.25,11.34,39697,0
2009-02-24,11.94,11.94,11.3,11.5,27266,0
2009-02-25,11.44,11.57,11.2,11.35,22556,0
2009-02-26,11.44,11.5,10.95,10.95,13053,0
2009-02-27,10.7,11.16,10.19,10.2,17288,0
2009-03-02,10.25,10.25,8.72,8.81,24799,0
2009-03-03,8.98,8.98,8.2,8.29,27060,0
2009-03-04,8.49,9.07,8.49,8.96,26802,0
2009-03-05,8.68,8.7,8.3,8.36,16190,0
2009-03-06,8.52,9.16,8.25,8.49,21657,0
2009-03-09,8.31,8.5,8.02,8.02,38048,0
2009-03-10,8.3,8.94,8.3,8.85,28963,0
2009-03-11,8.8,9,8.34,8.39,18811,0
2009-03-12,8.2,8.8,7.98,8.8,39258,0
2009-03-13,9.52,9.52,8.57,9.15,13081,0
2009-03-16,9.1,10.56,9.1,9.77,59579,0
2009-03-17,9.73,10.77,9.4,10.77,60509,0
2009-03-18,10.5,10.59,10.01,10.26,30557,0
2009-03-19,10.61,11.8,10.61,10.74,42544,0
2009-03-20,10.75,10.75,10.28,10.68,58493,0
2009-03-23,10.41,10.95,10.13,10.87,64272,0
2009-03-24,10.4,10.4,8.62,9.13,87966,0
2009-03-25,9.39,9.88,8.64,9.11,46701,0
2009-03-26,9.25,10.12,8.96,10.12,66328,0
2009-03-27,10.16,10.26,9.38,9.66,45009,0
2009-03-30,9.78,9.78,9.12,9.37,48764,0
2009-03-31,9.5,9.7,8.99,9.67,36661,0
2009-04-01,9.48,10.3,9.48,10.08,44106,0
2009-04-02,10.4,11.15,10.27,11.07,110066,0
2009-04-03,11.16,11.69,11.12,11.62,18704,0
2009-04-06,11.43,11.61,10.9,11.2,27576,0
2009-04-07,11.02,11.11,10.42,10.51,33857,0
2009-04-08,10.65,10.92,10.22,10.92,22810,0
2009-04-09,11.26,11.69,11.2,11.52,43385,0
2009-04-13,11.23,12.33,11.23,12.26,21742,0
2009-04-14,12.03,12.07,11.29,11.49,25796,0
2009-04-15,11.06,11.22,10.65,10.94,25266,0
2009-04-16,10.85,10.95,10.55,10.73,85460,0
2009-04-17,10.79,12.08,10.71,11.89,44056,0
2009-04-20,11.52,11.52,10.82,10.88,15903,0
2009-04-21,10.8,11.74,10.8,11.72,23742,0
2009-04-22,12.01,12.47,11.57,11.64,13348,0
2009-04-23,11.69,11.69,11,11.07,47344,0
2009-04-24,11.38,12.3,11.25,12.08,92096,0
2009-04-27,11.79,12.44,11.54,11.72,20895,0
2009-04-28,11.54,12.68,11.53,12.2,31842,0
2009-04-29,12,12.57,11.94,12.56,43341,0
2009-04-30,12.5,13.72,12.5,13.4,61236,0
2009-05-01,13.6,14.7,13.43,14.14,44408,0
2009-05-04,14.1,15.37,14.1,15.24,39455,0
2009-05-05,15.17,15.72,15.06,15.51,25332,0
2009-05-06,15.68,15.68,14.94,15.38,17393,0
2009-05-07,15.67,15.67,14.87,15.04,27342,0
2009-05-08,15.15,16.31,15.06,16.31,20102,0
2009-05-11,15.97,16.72,15.97,16.5,12984,0
2009-05-12,16.58,16.86,16.14,16.65,15337,0
2009-05-13,16.51,16.62,14.95,15,27147,0
2009-05-14,15.13,15.58,14.5,15.31,29209,0
2009-05-15,15.42,15.42,15,15.05,15314,0
2009-05-18,15.25,15.68,15.07,15.47,12231,0
2009-05-19,15.3,15.81,15.3,15.66,17873,0
2009-05-20,15.5,15.8,14.89,14.95,32727,0
2009-05-21,14.76,14.76,13.84,14.07,12276,0
2009-05-22,14.75,14.76,13.42,13.73,9512,0
2009-05-26,13.61,14.82,13.61,14.78,15466,0
2009-05-27,14.62,15.05,13.79,13.87,27071,0
2009-05-28,13.93,14.85,13.77,14.35,19280,0
2009-05-29,14.45,14.68,13.07,13.89,35040,0
2009-06-01,13.81,15.29,13.81,15.14,37439,0
2009-06-02,15.08,15.69,15.08,15.52,17921,0
2009-06-03,15.5,15.53,14.37,14.74,36851,0
2009-06-04,14.85,15.09,13.89,14.93,10608,0
2009-06-05,15.13,15.58,14.92,15.51,31211,0
2009-06-08,15.4,15.4,14.39,14.85,41651,0
2009-06-09,14.9,16.34,14.88,15.63,46869,0
2009-06-10,15.37,15.37,14.52,15.02,35745,0
2009-06-11,14.99,16.2,14.64,15.82,30873,0
2009-06-12,15.73,15.73,15.05,15.27,8771,0
2009-06-15,15.15,15.15,13.65,14.11,16719,0
2009-06-16,14.54,14.54,13.23,13.48,10120,0
2009-06-17,13.53,14.47,13.18,14.32,12110,0
2009-06-18,14.16,16.24,13.52,15.18,37963,0
2009-06-19,15.4,15.61,15.06,15.34,68263,0
2009-06-22,15.16,15.16,14,14.42,55562,0
2009-06-23,14.5,14.71,14.04,14.64,36250,0
2009-06-24,14.85,15.35,14.69,14.81,21047,0
2009-06-25,14.69,15.35,14.69,15.15,31271,0
2009-06-26,15,15.46,14.66,15.37,124860,0
2009-06-29,15.25,16.27,14.76,15.87,34469,0
2009-06-30,15.77,16.57,15.39,16.27,75538,0
2009-07-01,16.2,17.37,15.81,16.92,66397,0
2009-07-02,16.51,16.63,16.05,16.37,55645,0
2009-07-06,16,16.41,15.27,15.96,43555,0
2009-07-07,16.2,17.16,15.71,16,29178,0
2009-07-08,15.79,15.98,15.25,15.66,42333,0
2009-07-09,15.74,15.77,15.03,15.24,47440,0
2009-07-10,15,15.52,14.68,15.39,31167,0
2009-07-13,15.25,15.42,14.84,15.42,22530,0
2009-07-14,15.25,15.46,15.05,15.4,19659,0
2009-07-15,15.4,16.55,15.4,16.25,26391,0
2009-07-16,15.77,16.97,15.77,16.91,23774,0
2009-07-17,16.85,16.85,16.42,16.58,27497,0
2009-07-20,16.38,16.97,16.38,16.87,43495,0
2009-07-21,16.9,17.01,16.42,17.01,27687,0
2009-07-22,16.95,17.38,16.76,16.99,31685,0
2009-07-23,16.89,20.77,16.71,20.08,120016,0
2009-07-24,19.11,19.82,17.78,18.19,45817,0
2009-07-27,18.15,18.15,17.66,18.1,57129,0
2009-07-28,17.68,18.26,17.68,18,15059,0
2009-07-29,18,18.49,17.12,17.25,32930,0
2009-07-30,17.04,18.1,17.04,18,31244,0
2009-07-31,17.85,18.35,17.42,17.61,28472,0
2009-08-03,17.89,19.9,17.45,19.41,41390,0
2009-08-04,19.18,19.27,18.01,18.83,22458,0
2009-08-05,18.75,19.39,18.06,18.09,27037,0
2009-08-06,18,18,17.18,17.67,30651,0
2009-08-07,18,18.69,17.37,18.6,19871,0
2009-08-10,18.36,19.06,18.36,18.91,20572,0
2009-08-11,18.72,18.8,18.24,18.26,20782,0
2009-08-12,18.19,18.64,17.5,18.17,31085,0
2009-08-13,18.27,19.05,18.17,18.77,19792,0
2009-08-14,18.75,18.75,17.73,17.93,13459,0
2009-08-17,17.73,18.49,17.1,17.25,23547,0
2009-08-18,17.36,17.72,17.32,17.6,25787,0
2009-08-19,17.51,18.39,17.5,18.33,11057,0
2009-08-20,18.25,18.25,17.73,18.25,4677,0
2009-08-21,18.54,18.7,17.87,18.52,28190,0
2009-08-24,18.45,18.93,17.96,18.24,11091,0
2009-08-25,18.27,18.43,17.62,17.72,11382,0
2009-08-26,17.64,17.97,17.36,17.93,13171,0
2009-08-27,17.26,18.15,17.26,18.01,16238,0
2009-08-28,18.05,18.55,17.87,18.49,14676,0
2009-08-31,18.33,18.33,17.87,17.91,11843,0
2009-09-01,17.84,18.19,17.53,17.53,12203,0
2009-09-02,17.5,17.8,17.27,17.73,13800,0
2009-09-03,17.92,18.06,17.5,17.88,14778,0
2009-09-04,17.31,18.35,17.31,18.24,17881,0
2009-09-08,18.12,18.49,17.93,18.34,22346,0
2009-09-09,18.36,18.64,18.1,18.53,12051,0
2009-09-10,18.33,18.33,17.81,17.99,20633,0
2009-09-11,18.04,18.05,17.87,17.87,16300,0
2009-09-14,17.66,17.99,17.66,17.98,12130,0
2009-09-15,17.99,18.05,17.78,17.99,15146,0
2009-09-16,18.15,21.23,18.07,20.5,151860,0
2009-09-17,20.36,21.1,19.37,19.86,112499,0
2009-09-18,19.84,20.09,19.48,19.9,80747,0
2009-09-21,19.6,19.74,18.51,18.79,39681,0
2009-09-22,19.02,19.49,18.62,19.06,86338,0
2009-09-23,19.02,19.3,18.85,18.85,43856,0
2009-09-24,19.58,19.58,18.22,18.23,15684,0
2009-09-25,18.23,18.86,18.23,18.45,21623,0
2009-09-28,18.26,18.53,17.96,18.45,30423,0
2009-09-29,18.42,18.71,18.42,18.56,19926,0
2009-09-30,18.43,18.69,18.01,18.25,48628,0
2009-10-01,18.2,18.58,17.16,17.21,50668,0
2009-10-02,17,17,15.75,16.16,45068,0
2009-10-05,16.31,16.82,16.12,16.68,25581,0
2009-10-06,17,17.06,15.97,16.89,36260,0
2009-10-07,16.39,17,16.34,16.92,26385,0
2009-10-08,16.93,17.56,16.74,17.06,21978,0
2009-10-09,17.14,17.4,17.1,17.25,14790,0
2009-10-12,17.4,17.4,16.91,17.05,11506,0
2009-10-13,17.05,17.05,16.7,16.88,35234,0
2009-10-14,17.2,17.53,16.85,17.4,57840,0
2009-10-15,16.91,17.4,16.91,17.39,11210,0
2009-10-16,17.35,17.39,17,17.08,23600,0
2009-10-19,17.21,17.5,17.15,17.39,18000,0
2009-10-20,17.4,17.45,17.21,17.21,14371,0
2009-10-21,17.01,17.3,16.75,16.84,14799,0
2009-10-22,16.66,16.66,16.2,16.62,32322,0
2009-10-23,16.68,16.78,16.3,16.45,35837,0
2009-10-26,16.25,16.72,15.9,15.9,90612,0
2009-10-27,15.73,16.18,15.01,15.51,99440,0
2009-10-28,15.43,15.51,15.09,15.09,24274,0
2009-10-29,15.33,15.49,15.25,15.38,31836,0
2009-10-30,15.28,15.46,15,15.09,37332,0
2009-11-02,15.22,15.52,14.5,14.63,36473,0
2009-11-03,14.53,15.09,14.53,14.78,26278,0
2009-11-04,14.81,14.99,14.48,14.49,22057,0
2009-11-05,14.62,15.22,14.62,15.12,13796,0
2009-11-06,14.89,15.07,14.83,14.91,8979,0
2009-11-09,14.99,15.42,14.99,15.25,15055,0
2009-11-10,15.12,15.47,15.12,15.38,22266,0
2009-11-11,15.46,15.86,15.43,15.75,14701,0
2009-11-12,15.63,16.03,15.63,15.75,20792,0
2009-11-13,15.78,16,15.75,15.89,13875,0
2009-11-16,16.08,16.66,16.08,16.26,22966,0
2009-11-17,16.21,16.59,16.21,16.45,7435,0
2009-11-18,16.46,16.73,16.4,16.65,27648,0
2009-11-19,16.66,16.71,15.88,15.88,20947,0
2009-11-20,15.78,16.42,15.77,16.06,115062,0
2009-11-23,16.39,16.96,16.39,16.75,11670,0
2009-11-24,16.79,16.95,16.42,16.84,4878,0
2009-11-25,16.89,16.89,16.53,16.56,5494,0
2009-11-27,16.1,16.61,16.1,16.11,10768,0
2009-11-30,16.12,16.32,15.95,16.23,12429,0
2009-12-01,16.46,16.5,16.28,16.36,20996,0
2009-12-02,16.43,16.87,16.16,16.84,13856,0
2009-12-03,16.87,16.99,16.31,16.52,11342,0
2009-12-04,16.87,16.92,16.39,16.5,21962,0
2009-12-07,16.45,17.13,16.42,17.08,66984,0
2009-12-08,16.98,17,16.64,16.73,32196,0
2009-12-09,16.8,17,16.34,16.87,14722,0
2009-12-10,16.96,17,16.55,16.62,21639,0
2009-12-11,16.75,16.92,16.17,16.52,35941,0
2009-12-14,16.59,17.49,16.59,17.49,36367,0
2009-12-15,17.36,18.19,17.29,17.35,43149,0
2009-12-16,17.57,17.92,17.05,17.08,23192,0
2009-12-17,16.99,17.25,16.53,17.1,32644,0
2009-12-18,17.36,17.95,17.21,17.95,50738,0
2009-12-21,18.02,18.15,17.66,17.97,10789,0
2009-12-22,17.97,18.1,17.82,18,20691,0
2009-12-23,18.07,18.89,17.9,18.81,17933,0
2009-12-24,18.84,19.15,18.84,19.06,3913,0
2009-12-28,19.05,19.35,18.81,19.13,8991,0
2009-12-29,19.03,19.41,19.03,19.2,17609,0
2009-12-30,19.11,19.3,18.58,19.29,25612,0
2009-12-31,19.34,19.38,18.86,18.86,12836,0
2010-01-04,19.25,19.62,19,19.61,16231,0
2010-01-05,19.55,19.76,19.29,19.58,42914,0
2010-01-06,19.61,20.02,19.45,19.47,13470,0
2010-01-07,19.51,19.51,19.21,19.33,6753,0
2010-01-08,19.36,19.48,19.16,19.43,4793,0
2010-01-11,19.62,19.93,19.34,19.41,14201,0
2010-01-12,19.19,19.3,18.66,18.92,6643,0
2010-01-13,18.77,19.65,18.09,18.58,58494,0
2010-01-14,18.52,19.95,18.26,19.83,18386,0
2010-01-15,19.9,19.9,19.03,19.03,12088,0
2010-01-19,19.02,19.46,19,19.46,4812,0
2010-01-20,19.21,19.34,19.15,19.18,4865,0
2010-01-21,19.16,19.2,19.02,19.07,22501,0
2010-01-22,19.1,19.15,18.2,18.34,23452,0
2010-01-25,18.38,18.38,17.46,17.5,31928,0
2010-01-26,17.48,17.57,17.07,17.12,25066,0
2010-01-27,17.2,18.14,17.2,18.06,17566,0
2010-01-28,18.13,18.13,17.73,17.78,27515,0
2010-01-29,17.91,18.38,17.76,18.23,53267,0
2010-02-01,18.34,19.74,18.34,19.7,14795,0
2010-02-02,19.65,19.94,18.62,19.18,25565,0
2010-02-03,19.04,19.15,17.78,18.11,79945,0
2010-02-04,17.9,18.23,17.71,17.9,100346,0
2010-02-05,17.86,18.2,17.58,18.18,34965,0
2010-02-08,18.15,18.2,17.8,18.01,22753,0
2010-02-09,18,18.3,17.93,18.25,26075,0
2010-02-10,18.11,18.26,17.66,18.1,13586,0
2010-02-11,17.98,18.6,17.91,18.25,43436,0
2010-02-12,18.1,18.29,17.85,17.9,33151,0
2010-02-16,18.14,19.71,18,19.11,18770,0
2010-02-17,19.24,19.24,18.4,19.1,34698,0
2010-02-18,19.1,19.46,19.02,19.46,5108,0
2010-02-19,19.45,20,19.32,19.84,13160,0
2010-02-22,19.8,20.35,19.48,20.3,7076,0
2010-02-23,19.93,20,19.35,19.36,13575,0
2010-02-24,19.36,19.7,19.08,19.38,8964,0
2010-02-25,19.01,19.47,18.09,19.46,11563,0
2010-02-26,19.52,19.52,18.67,18.67,11066,0
2010-03-01,18.48,19.02,18.48,19.02,10777,0
2010-03-02,18.93,18.95,18.16,18.68,114677,0
2010-03-03,18.78,19.72,18.55,19.02,45330,0
2010-03-04,19.13,20.39,19.13,20.13,23338,0
2010-03-05,20.2,20.38,18.8,19.24,36716,0
2010-03-08,19.29,19.88,19.25,19.85,39052,0
2010-03-09,19.75,20.6,19.58,20.17,19081,0
2010-03-10,20.12,20.4,19.2,20.16,36655,0
2010-03-11,19.95,20.98,19.49,20.91,21711,0
2010-03-12,21,21,20.57,20.73,4992,0
2010-03-15,20.85,20.94,20.24,20.83,16003,0
2010-03-16,20.86,20.86,20.33,20.75,6843,0
2010-03-17,20.91,21.26,20.72,21.05,6363,0
2010-03-18,21.13,21.86,21.04,21.27,45881,0
2010-03-19,21.41,22.25,21.41,21.85,34938,0
2010-03-22,21.57,22.21,21.5,22.09,6046,0
2010-03-23,22.15,22.5,21.77,22.44,20554,0
2010-03-24,22.32,22.55,22.15,22.36,13858,0
2010-03-25,22.51,22.84,22.29,22.42,17141,0
2010-03-26,22.8,23.17,22.73,22.85,15886,0
2010-03-29,23.12,23.19,22.73,22.95,11426,0
2010-03-30,22.77,23.16,22.3,23.07,19648,0
2010-03-31,23.03,24.09,23.01,23.99,34034,0
2010-04-01,24.1,25.27,24.03,24.76,35176,0
2010-04-05,25,25.37,24.83,25.2,10483,0
2010-04-06,25.01,25.02,24.1,24.37,9190,0
2010-04-07,24.35,24.61,24.1,24.17,9879,0
2010-04-08,24.05,24.05,23.64,23.95,16091,0
2010-04-09,23.92,24.09,23.8,23.99,13097,0
2010-04-12,23.83,24.44,23.22,24.27,40997,0
2010-04-13,24.14,24.15,23.81,24.09,19844,0
2010-04-14,24.33,24.77,24.04,24.66,10001,0
2010-04-15,24.8,25.32,24.73,24.92,16220,0
2010-04-16,24.9,24.9,23.68,23.77,15751,0
2010-04-19,23.7,24.45,23.54,23.82,9864,0
2010-04-20,23.86,25.28,23.69,24.97,30748,0
2010-04-21,24.67,24.91,23.97,24.28,17938,0
2010-04-22,24.02,24.6,23.75,24.55,20735,0
2010-04-23,24.04,24.91,23.96,24.83,7955,0
2010-04-26,24.87,25.15,24.64,25.08,13087,0
2010-04-27,24.96,24.96,23.77,23.79,9796,0
2010-04-28,24.27,24.27,23,23.14,28298,0
2010-04-29,23.38,23.38,22.39,22.5,58161,0
2010-04-30,22.51,23.63,22.51,23.33,169338,0
2010-05-03,23.52,24.71,23.52,24.68,19525,0
2010-05-04,24.29,24.4,23.48,24.08,20224,0
2010-05-05,23.68,24.04,23.42,23.74,55660,0
2010-05-06,23.72,23.75,20.53,22.46,58384,0
2010-05-07,22.49,22.49,20.77,21.07,26977,0
2010-05-10,21.61,23.29,21.61,23.07,26195,0
2010-05-11,22.82,24.4,22.82,23.77,35899,0
2010-05-12,23.9,24.46,23.55,24.42,21005,0
2010-05-13,24.2,24.82,24.05,24.55,38304,0
2010-05-14,24.34,24.34,23.38,23.91,23277,0
2010-05-17,24,24,22.46,23.23,44557,0
2010-05-18,23.45,23.7,22.76,23.42,42465,0
2010-05-19,23.4,23.4,21.92,22.28,29085,0
2010-05-20,22.02,22.53,19.51,19.55,105855,0
2010-05-21,19.23,20.26,18.63,19.83,47206,0
2010-05-24,19.87,20.07,19.87,20,21695,0
2010-05-25,19.32,21.25,19.32,20.87,13992,0
2010-05-26,20.81,20.92,20.07,20.1,45038,0
2010-05-27,20.75,22.07,20.75,22.06,23519,0
2010-05-28,21.82,22.08,20.51,20.61,34052,0
2010-06-01,20.34,20.34,19.28,19.29,24628,0
2010-06-02,19.54,20.1,19.36,19.88,23991,0
2010-06-03,19.79,20.03,19.45,19.6,10864,0
2010-06-04,19.09,19.09,18.15,18.2,22978,0
2010-06-07,18.27,18.37,17.92,18.05,80329,0
2010-06-08,18.11,18.4,18.02,18.32,13717,0
2010-06-09,18.42,18.99,18.28,18.37,13076,0
2010-06-10,18.84,18.9,18.18,18.85,50089,0
2010-06-11,18.56,19.62,18.56,19.6,29607,0
2010-06-14,19.89,20.35,19.54,19.67,18824,0
2010-06-15,19.75,19.82,19.51,19.81,22963,0
2010-06-16,19.69,19.7,19.23,19.28,23767,0
2010-06-17,19.46,19.57,18.48,18.81,31660,0
2010-06-18,18.95,19.14,18.86,18.86,30424,0
2010-06-21,19.04,19.37,18.56,19.04,28538,0
2010-06-22,19.17,19.19,18.16,18.18,22821,0
2010-06-23,18.16,18.33,17.84,17.98,16229,0
2010-06-24,17.86,17.86,16.99,16.99,21733,0
2010-06-25,17.15,17.6,15.84,16.8,187006,0
2010-06-28,17.46,17.49,16.68,16.85,46890,0
2010-06-29,16.53,16.7,15.84,15.93,35892,0
2010-06-30,15.96,16.38,15.83,15.99,24063,0
2010-07-01,16.04,16.83,15.68,16.77,51217,0
2010-07-02,16.98,17.04,16.68,16.82,19979,0
2010-07-06,17.03,17.33,17.03,17.21,24812,0
2010-07-07,17.35,17.98,17.29,17.97,23036,0
2010-07-08,18.15,18.36,17.77,18.35,34193,0
2010-07-09,18.37,19.05,18.37,19.05,11481,0
2010-07-12,18.91,18.91,18.53,18.68,30152,0
2010-07-13,18.98,20.16,18.84,20.13,29965,0
2010-07-14,19.96,19.96,19.42,19.55,25179,0
2010-07-15,19.67,19.67,18.56,18.78,44752,0
2010-07-16,18.54,18.54,16.94,16.95,27564,0
2010-07-19,16.99,17.28,16.44,17.28,69493,0
2010-07-20,16.96,19.08,16.67,18.96,28994,0
2010-07-21,19.19,20.13,19.19,19.57,43692,0
2010-07-22,19.88,21.28,19.88,21.23,33583,0
2010-07-23,21.15,21.63,20.54,21.53,32882,0
2010-07-26,21.56,21.61,21.04,21.48,14062,0
2010-07-27,21.76,21.76,21.19,21.46,20239,0
2010-07-28,22.52,22.78,21.12,21.33,45409,0
2010-07-29,21.52,22.83,20.57,22.32,86914,0
2010-07-30,22.17,23.28,22.17,22.82,24706,0
2010-08-02,23.04,23.93,22.82,23.7,24078,0
2010-08-03,23.57,25.06,23.47,24.6,55611,0
2010-08-04,24.66,24.98,24.61,24.9,43756,0
2010-08-05,24.84,24.84,24.37,24.62,23591,0
2010-08-06,24.3,24.83,24.02,24.54,31760,0
2010-08-09,24.67,24.97,24.31,24.97,20430,0
2010-08-10,24.46,24.84,24.29,24.59,23616,0
2010-08-11,24.13,24.13,22.7,22.8,24251,0
2010-08-12,22.3,23,22.3,22.53,9477,0
2010-08-13,22.49,22.75,22.44,22.44,14161,0
2010-08-16,22.46,24.09,22.44,24.06,35469,0
2010-08-17,24.34,24.54,24.04,24.24,59751,0
2010-08-18,24.35,24.41,24.14,24.14,13550,0
2010-08-19,23.97,24.03,22.01,22.07,22311,0
2010-08-20,21.83,23.01,21.83,22.97,25851,0
2010-08-23,23.1,23.12,21.71,21.78,13712,0
2010-08-24,21.29,21.75,20.45,20.51,14190,0
2010-08-25,20.53,21.18,20.16,20.8,10452,0
2010-08-26,20.84,21.3,20,20.23,13917,0
2010-08-27,20.61,21.65,20.12,21.62,16868,0
2010-08-30,21.5,21.59,20.76,20.76,20673,0
2010-08-31,20.68,21.26,20.52,20.57,35231,0
2010-09-01,21.05,21.79,20.71,21.78,14835,0
2010-09-02,21.65,22.13,21.65,22.11,6018,0
2010-09-03,22.39,22.79,21.75,22.61,38120,0
2010-09-07,22.55,22.55,21.21,21.27,17813,0
2010-09-08,21.42,21.99,21.42,21.71,14686,0
2010-09-09,22.08,22.81,21.62,22.44,22607,0
2010-09-10,22.48,22.48,22.1,22.37,5316,0
2010-09-13,22.61,23.89,22.59,23.83,11799,0
2010-09-14,23.68,23.99,23.32,23.71,13061,0
2010-09-15,23.58,24.05,22.66,23.22,43458,0
2010-09-16,23.2,23.63,22.92,23.07,17257,0
2010-09-17,23.48,23.84,22.96,23.41,29003,0
2010-09-20,23.42,24.36,22.98,24.36,33370,0
2010-09-21,24.31,24.91,23.07,24.33,59286,0
2010-09-22,24.27,24.66,23.66,24.02,34017,0
2010-09-23,23.74,23.89,23.02,23.08,15336,0
2010-09-24,23.18,24.11,23.18,24.1,13286,0
2010-09-27,24.17,24.26,23.82,23.89,15146,0
2010-09-28,24.04,24.28,23.16,24,11757,0
2010-09-29,24.17,24.64,23.35,24.49,17073,0
2010-09-30,24.86,24.86,23.9,24.56,14798,0
2010-10-01,24.92,24.92,24.01,24.34,6411,0
2010-10-04,24.32,24.33,23.8,24.09,11707,0
2010-10-05,24.51,25.39,24.35,25.39,44569,0
2010-10-06,25.23,25.93,25.23,25.86,44210,0
2010-10-07,26.13,26.13,25.3,25.35,23748,0
2010-10-08,24.26,26.5,24.24,26.35,27095,0
2010-10-11,26.18,26.99,26.18,26.91,10300,0
2010-10-12,26.72,27.88,26.71,27.75,7640,0
2010-10-13,27.89,30.17,27.13,29.77,43782,0
2010-10-14,29.82,29.84,28.15,28.66,42217,0
2010-10-15,28.99,28.99,27.22,27.38,38344,0
2010-10-18,27.3,29.28,27.3,29.28,18538,0
2010-10-19,28.72,29.39,27.61,28.17,39047,0
2010-10-20,28.46,29.61,28.46,29.26,8039,0
2010-10-21,29.54,29.83,28.38,28.4,34036,0
2010-10-22,28.88,28.88,27.32,27.93,22241,0
2010-10-25,28.26,28.8,28.2,28.66,23982,0
2010-10-26,28.35,29.19,27.81,28.61,37537,0
2010-10-27,28.22,28.36,27.73,28.04,14710,0
2010-10-28,28.45,29.46,28.4,29.2,49697,0
2010-10-29,29.12,29.29,28.28,28.94,69970,0
2010-11-01,28.99,29.59,27.76,28.7,93436,0
2010-11-02,29,30.67,28.99,30.36,41465,0
2010-11-03,30.54,30.56,29.54,29.59,24233,0
2010-11-04,30.34,31.92,30.33,30.62,90469,0
2010-11-05,30.52,30.99,30.45,30.85,14016,0
2010-11-08,30.63,31.83,30.61,31.57,36028,0
2010-11-09,31.3,31.8,30.04,30.11,28371,0
2010-11-10,30.71,31.36,30.23,31.27,11896,0
2010-11-11,30.79,31.8,30.79,31.57,8962,0
2010-11-12,31.36,31.36,30.42,30.45,15205,0
2010-11-15,30.8,31.72,30.56,31.07,58678,0
2010-11-16,30.63,30.63,27.06,28.25,97503,0
2010-11-17,27.59,28.75,27.59,28.1,100165,0
2010-11-18,28.67,30.3,28.55,29.54,26553,0
2010-11-19,29.55,30.91,28.9,30.31,28487,0
2010-11-22,29.5,30.57,29.2,30.51,29700,0
2010-11-23,29.92,29.93,29,29.52,38394,0
2010-11-24,29.91,31,29.33,31,19142,0
2010-11-26,30.63,31.11,30.49,30.82,18837,0
2010-11-29,30.41,31.05,29.88,30.97,21483,0
2010-11-30,30.4,31.45,30.31,31.27,21929,0
2010-12-01,31.5,32.75,31.14,31.84,75113,0
2010-12-02,30.87,32.49,28.97,32.49,16414,0
2010-12-03,32.13,32.69,32.06,32.5,21332,0
2010-12-06,32.31,32.73,31.73,32.56,41117,0
2010-12-07,32.75,33.09,32.23,32.5,27200,0
2010-12-08,32.73,32.95,32.34,32.6,11911,0
2010-12-09,32.98,33.48,32.85,32.93,20480,0
2010-12-10,33.5,33.5,32.41,32.53,10483,0
2010-12-13,32.83,33.2,32.53,32.61,8428,0
2010-12-14,32.82,32.97,32.67,32.74,17404,0
2010-12-15,32.69,33.19,32.69,32.87,17758,0
2010-12-16,32.84,33.36,32.12,33.18,44671,0
2010-12-17,33.11,33.19,32.89,32.97,37346,0
2010-12-20,32.96,33.44,32.21,32.38,23880,0
2010-12-21,32.68,32.99,32.37,32.91,23431,0
2010-12-22,32.61,32.88,32.41,32.45,5441,0
2010-12-23,32.58,32.63,31.38,31.58,37925,0
2010-12-27,31.47,31.74,31.25,31.6,24580,0
2010-12-28,31.74,31.74,31.25,31.32,10902,0
2010-12-29,31.33,32.18,31.11,31.88,43198,0
2010-12-30,31.89,32.34,31.89,32,6786,0
2010-12-31,31.97,31.97,30.98,31.28,9838,0
2011-01-03,31.56,32.24,31.54,32.12,16762,0
2011-01-04,32.43,32.43,30.92,31.76,23266,0
2011-01-05,31.58,32.29,31.28,32.08,5832,0
2011-01-06,31.99,31.99,30.54,30.87,13239,0
2011-01-07,30.94,31.57,28.95,29.41,45374,0
2011-01-10,29.93,29.98,29.29,29.39,20805,0
2011-01-11,29.68,29.93,29.47,29.59,17270,0
2011-01-12,30.02,30.25,29.6,29.81,36457,0
2011-01-13,29.75,29.82,29.11,29.22,27621,0
2011-01-14,29.12,29.92,28.9,29.82,8584,0
2011-01-18,28.96,29.6,28.56,28.72,17563,0
2011-01-19,28.73,29.17,27.72,28.47,57255,0
2011-01-20,28.41,29.04,27.93,28.58,28797,0
2011-01-21,28.58,28.72,28.33,28.4,21401,0
2011-01-24,28.32,29.08,28.13,28.46,22371,0
2011-01-25,28.33,28.59,28.16,28.38,11710,0
2011-01-26,25.43,31.17,25.43,30.93,51180,0
2011-01-27,31.89,31.89,30.74,31.54,59055,0
2011-01-28,31.58,31.7,30.9,31.5,37420,0
2011-01-31,31.75,32.15,31.3,32,43917,0
2011-02-01,31.89,32.74,31.89,32.46,27400,0
2011-02-02,32.15,32.36,32.1,32.21,10530,0
2011-02-03,32.06,32.5,31.64,32.34,35054,0
2011-02-04,32.16,32.38,31.93,32.08,9883,0
2011-02-07,32,32.74,32,32.5,12174,0
2011-02-08,32.3,32.43,31.96,32.23,10816,0
2011-02-09,31.97,32.14,31.8,32,9049,0
2011-02-10,32,32.75,31.89,32.74,25170,0
2011-02-11,32.42,34.5,32.19,34.44,100207,0
2011-02-14,34.44,34.5,33.65,34.3,44489,0
2011-02-15,34.29,34.73,34.19,34.66,18417,0
2011-02-16,34.67,34.75,33.8,34.18,24175,0
2011-02-18,34.58,34.6,34.15,34.44,5486,0
2011-02-22,34.01,34.29,32.22,32.63,47242,0
2011-02-23,33.3,33.37,31.82,32,49746,0
2011-02-24,32.59,33.18,31.91,32.8,34438,0
2011-02-25,32.63,33.32,32.51,33.31,23369,0
2011-02-28,33.58,34.55,32.98,34.55,44247,0
2011-03-01,34.62,34.62,33.05,33.12,31133,0
2011-03-02,34.03,34.16,32.16,32.53,75269,0
2011-03-03,33.06,34,33.06,33.98,27042,0
2011-03-04,33.9,33.9,33.02,33.35,22399,0
2011-03-07,33.63,33.63,31.9,32,19937,0
2011-03-08,32.11,33.97,31.85,33.75,41457,0
2011-03-09,31.54,33.66,31.54,32.34,8535,0
2011-03-10,32,32.02,29.42,30.5,46921,0
2011-03-11,30.09,30.38,29.89,30.13,32883,0
2011-03-14,29.63,30.83,29.56,30.5,16709,0
2011-03-15,30.69,30.69,29.64,30.18,23582,0
2011-03-16,29.96,30.06,28.24,28.92,45456,0
2011-03-17,29.07,29.94,28.89,29.58,43130,0
2011-03-18,29.95,32.76,29.92,31.83,50676,0
2011-03-21,32.25,32.5,32.2,32.47,23995,0
2011-03-22,32.38,32.47,31.65,32.08,31146,0
2011-03-23,31.65,32,31.65,31.81,10922,0
2011-03-24,31.42,32.24,31.42,32.15,30496,0
2011-03-25,31.81,32.98,31.81,32.28,49779,0
2011-03-28,31.9,32.33,31.73,32.1,23601,0
2011-03-29,31.94,32.69,31.72,32.26,51409,0
2011-03-30,32.5,33,32.08,32.9,68841,0
2011-03-31,32.49,33.82,32.4,33.73,55913,0
2011-04-01,33.7,34.28,32.83,32.96,28969,0
2011-04-04,33.57,33.77,33.03,33.34,31140,0
2011-04-05,33.08,33.49,32.39,33.47,40377,0
2011-04-06,33.03,33.62,32.85,33.12,18126,0
2011-04-07,33.11,33.36,32.77,32.93,34015,0
2011-04-08,33.25,33.35,32.6,32.88,41147,0
2011-04-11,32.88,33.16,32,32.01,14109,0
2011-04-12,31.51,31.81,31.2,31.23,29633,0
2011-04-13,30.63,31.05,30.1,30.74,24221,0
2011-04-14,31.12,32.41,30.32,32.21,24833,0
2011-04-15,32.92,32.92,31.86,32.69,36121,0
2011-04-18,31.91,32.07,31.76,31.77,14597,0
2011-04-19,31.99,32,30.85,31.75,41834,0
2011-04-20,32.45,32.5,31.75,32.15,40371,0
2011-04-21,32.2,32.93,32.2,32.79,28525,0
2011-04-25,30.96,35.25,30.96,35.22,113128,0
2011-04-26,35.26,36,33.78,35.65,56280,0
2011-04-27,35.71,36.49,34.57,36.2,121503,0
2011-04-28,35.75,36.5,35.75,36.5,30236,0
2011-04-29,36.44,36.55,36.05,36.25,33864,0
2011-05-02,36.38,36.75,36.1,36.65,51844,0
2011-05-03,36.53,36.75,36.53,36.74,30734,0
2011-05-04,36.62,36.69,35.48,35.49,38471,0
2011-05-05,35.7,36.03,35.17,35.33,27763,0
2011-05-06,35.5,36.42,35.37,36.24,21711,0
2011-05-09,36.4,38.36,36.29,38.06,94709,0
2011-05-10,38.25,41.76,36.85,41,160032,0
2011-05-11,40.67,41.25,39.65,40.42,139943,0
2011-05-12,39.97,40.04,38.88,39.21,52696,0
2011-05-13,39.01,39.87,38.82,39.15,83054,0
2011-05-16,38.81,39.33,37.72,37.73,55668,0
2011-05-17,38.13,38.23,37.52,37.8,63378,0
2011-05-18,38.08,39.8,37.89,39.72,40020,0
2011-05-19,39.94,40.67,37.08,37.4,152518,0
2011-05-20,37.29,37.29,33.56,33.73,163252,0
2011-05-23,33.51,34.13,33.25,33.44,92215,0
2011-05-24,33.75,34.22,33,33.74,56283,0
2011-05-25,33.42,34.35,33.42,34.2,26681,0
2011-05-26,34.02,34.74,34.02,34.33,35297,0
2011-05-27,34.42,35.12,34.36,34.77,25201,0
2011-05-31,35.2,36.73,34.73,36.41,82194,0
2011-06-01,36.49,36.78,34.22,34.34,60405,0
2011-06-02,34.4,34.61,34.08,34.24,55380,0
2011-06-03,33.41,34.49,32.55,32.89,53516,0
2011-06-06,32.89,32.96,31.58,31.78,32027,0
2011-06-07,31.91,31.93,30.81,30.93,69286,0
2011-06-08,30.64,30.69,29.77,30.09,53014,0
2011-06-09,30.09,30.09,28.91,29.27,56337,0
2011-06-10,29.09,29.28,28.17,28.31,58628,0
2011-06-13,28.44,28.59,28.01,28.38,61299,0
2011-06-14,28.94,31.76,28.54,31.26,150525,0
2011-06-15,31.64,33.8,31.41,32.64,276469,0
2011-06-16,32.61,34.54,32.61,34.41,95796,0
2011-06-17,35.08,36.67,34.84,35.91,94829,0
2011-06-20,36.36,41.29,36.36,40.65,520426,0
2011-06-21,41.34,42.7,41.17,41.89,173828,0
2011-06-22,41.99,43.2,41.43,41.98,113554,0
2011-06-23,41.04,43.02,40.26,42.63,127367,0
2011-06-24,43.17,44.67,42.76,44.5,237824,0
2011-06-27,44.45,46.19,43.55,45.25,198779,0
2011-06-28,45.86,46.25,43.38,44.11,288073,0
2011-06-29,44.72,45.8,44.62,45.18,129862,0
2011-06-30,45.64,47.37,45.38,46.76,195802,0
2011-07-01,46.91,46.95,46.09,46.75,80343,0
2011-07-05,46.75,48,46.37,47.76,139048,0
2011-07-06,47.5,49.24,47.3,48.66,169407,0
2011-07-07,49.2,51.08,49.2,50.61,158045,0
2011-07-08,49.89,50.5,48,50.16,125820,0
2011-07-11,50.1,50.1,48.11,48.42,70219,0
2011-07-12,48.38,50.1,48.11,49.3,96049,0
2011-07-13,50,50.05,48.93,49.1,98856,0
2011-07-14,49.11,49.88,45.53,46.66,137898,0
2011-07-15,46.77,47.38,45.74,46.98,135949,0
2011-07-18,47,47.93,45.76,47.58,107556,0
2011-07-19,48.51,49.11,47.22,48.99,90741,0
2011-07-20,49.69,49.69,48.51,49.03,83918,0
2011-07-21,49.54,51.29,48.35,51.03,115146,0
2011-07-22,51.5,52.7,49.85,49.95,105922,0
2011-07-25,49.08,49.08,47,48.08,116610,0
2011-07-26,47.94,47.94,46.83,47.22,61878,0
2011-07-27,46.6,47.36,44.14,44.22,118982,0
2011-07-28,44.19,46.73,43.21,45.97,123967,0
2011-07-29,45.02,45.36,41.83,44.69,246446,0
2011-08-01,46.99,48.5,44.04,45.12,169175,0
2011-08-02,44.45,45.66,44.45,44.91,134082,0
2011-08-03,44.95,45.25,42.8,44.27,107230,0
2011-08-04,43.35,44.38,39.56,39.88,225953,0
2011-08-05,40.44,41.39,36.42,38.43,107652,0
2011-08-08,36.3,37.5,32.72,32.75,147954,0
2011-08-09,34.6,37.37,31.79,37.19,136085,0
2011-08-10,35.76,36.92,34.14,34.89,169335,0
2011-08-11,34.15,37.91,34.15,37.3,53642,0
2011-08-12,37.84,39.18,37.6,38.31,89358,0
2011-08-15,38.92,39.9,37.96,39.87,49800,0
2011-08-16,39.16,39.42,36.8,37.05,123929,0
2011-08-17,36.01,37.63,35.72,36.14,79456,0
2011-08-18,34.49,35.03,32.27,32.43,101252,0
2011-08-19,30.91,32.57,30.26,30.59,88350,0
2011-08-22,31.51,31.81,29.49,29.72,74177,0
2011-08-23,29.84,32.22,29.84,31.4,96856,0
2011-08-24,31.73,32.97,31.06,32.85,66470,0
2011-08-25,33.38,33.38,30.79,30.87,54377,0
2011-08-26,30.31,33,29.88,32.98,50933,0
2011-08-29,33.6,35.1,33.34,35.08,43524,0
2011-08-30,34.75,34.95,34.03,34.63,30892,0
2011-08-31,34.9,34.97,32.29,32.89,76268,0
2011-09-01,32.57,33.6,32.13,32.21,103350,0
2011-09-02,31.24,32,30.24,30.47,29616,0
2011-09-06,29.2,30.37,28.47,30.22,75311,0
2011-09-07,31.07,32,31.04,31.81,38315,0
2011-09-08,31.53,31.53,30.05,30.41,62445,0
2011-09-09,30.05,30.21,27.79,27.87,109606,0
2011-09-12,27.24,28.29,26.71,28.27,31856,0
2011-09-13,28.41,29.1,27.98,28.59,51632,0
2011-09-14,28.97,29.4,28.3,28.58,79568,0
2011-09-15,29.17,30.45,28.84,30.44,46855,0
2011-09-16,30.84,30.85,29.9,30.5,79231,0
2011-09-19,29.42,29.42,27.65,28.05,56218,0
2011-09-20,28.17,28.39,26.37,26.4,108098,0
2011-09-21,27.19,27.19,25.24,25.24,91312,0
2011-09-22,23.94,24.02,22.5,22.92,125923,0
2011-09-23,22.97,23.63,22.75,23.07,36425,0
2011-09-26,23.34,23.42,22.25,23.12,83794,0
2011-09-27,24.1,25.59,23.52,25.14,85507,0
2011-09-28,25,26.48,24.57,25.4,122645,0
2011-09-29,26.32,26.75,24.63,26.38,156928,0
2011-09-30,25.57,26.49,24.96,25.42,59363,0
2011-10-03,25,25.93,23.57,23.79,97321,0
2011-10-04,23.4,28.12,23.01,27.63,101912,0
2011-10-05,27.92,29.95,27.48,28.65,116530,0
2011-10-06,28.72,30.49,28.5,30.26,151303,0
2011-10-07,30.47,30.47,27.1,28.7,83390,0
2011-10-10,29.52,31.76,29.52,31.58,70273,0
2011-10-11,30.91,32,28.64,31.87,49070,0
2011-10-12,32.74,33,32.09,32.84,67167,0
2011-10-13,32.38,33.32,30.06,33.06,41399,0
2011-10-14,33.25,34.36,32.4,34.34,47008,0
2011-10-17,34.25,34.25,31.6,32.48,106694,0
2011-10-18,32.63,34.38,31.24,34.02,107389,0
2011-10-19,33.74,34.07,31.95,32.26,36506,0
2011-10-20,32.22,32.95,30.7,32.45,48865,0
2011-10-21,33.39,34.11,32.52,34.11,67438,0
2011-10-24,34.09,35.37,33.89,35.31,83837,0
2011-10-25,34.55,35.98,34.07,35,56156,0
2011-10-26,36.38,36.99,35.01,36.93,56591,0
2011-10-27,39.08,41.75,37.8,41.46,140724,0
2011-10-28,41.08,41.93,39.84,40.62,78785,0
2011-10-31,39.91,39.91,37.57,37.65,39318,0
2011-11-01,35.77,37.44,34.45,36.48,60164,0
2011-11-02,36.25,38.86,36.07,38.47,30714,0
2011-11-03,39.35,40.67,38,39.75,31475,0
2011-11-04,39.06,39.89,38.72,39.77,20832,0
2011-11-07,39.59,40.75,38.52,40.38,29801,0
2011-11-08,40.39,40.85,39.12,40.25,30164,0
2011-11-09,38.67,39.84,36.69,36.94,33386,0
2011-11-10,37.98,38.71,36.62,38.08,41188,0
2011-11-11,38.88,39.62,38.67,39.45,21572,0
2011-11-14,38.98,39.18,36.87,37.95,44811,0
2011-11-15,37.44,39.93,37.09,39.59,22999,0
2011-11-16,39.1,39.98,38.17,38.21,30601,0
2011-11-17,38.59,38.59,35.48,35.59,39737,0
2011-11-18,35.85,36.16,34.5,35.47,39905,0
2011-11-21,34.63,34.63,33.2,33.87,41868,0
2011-11-22,33.42,34.17,32.92,33.42,43923,0
2011-11-23,32.69,33.03,30.95,31.17,35500,0
2011-11-25,30.55,31.13,29.83,29.85,20135,0
2011-11-28,32.4,35.91,31.69,35.24,45886,0
2011-11-29,35.7,36.4,34.79,35.49,36789,0
2011-11-30,37.3,38.92,37.01,37.82,97603,0
2011-12-01,37.93,38.01,36.89,37.06,33064,0
2011-12-02,38,38,35.52,36.37,29960,0
2011-12-05,37.5,38.43,36.09,36.87,50786,0
2011-12-06,36.78,38.11,36.36,37.11,37451,0
2011-12-07,36.4,36.87,35.53,36.41,41063,0
2011-12-08,36.28,36.34,34.52,34.6,33019,0
2011-12-09,34.94,36.51,34.94,36,28013,0
2011-12-12,34.87,35.22,33.83,34.9,35956,0
2011-12-13,35.67,35.77,32.34,32.48,41231,0
2011-12-14,32.7,33.69,31.7,32.97,37540,0
2011-12-15,34.59,34.65,32.36,33.09,19107,0
2011-12-16,33.61,34.08,32.9,33.08,33460,0
2011-12-19,33.55,33.63,32.57,32.75,29072,0
2011-12-20,33.88,37.66,33.27,37.58,155739,0
2011-12-21,37.12,38.22,36.76,38.16,50621,0
2011-12-22,38.34,38.78,37.87,38.16,28478,0
2011-12-23,38.25,38.74,37.72,38,16278,0
2011-12-27,36.94,38.05,36.94,37.64,15261,0
2011-12-28,37.62,38.22,36.73,37.05,49429,0
2011-12-29,36.67,38.13,36.67,37.79,30562,0
2011-12-30,38.27,38.29,36.95,37.36,25279,0
2012-01-03,38.53,38.98,37.67,38.48,94113,0
2012-01-04,37.97,38.52,37.45,37.52,36064,0
2012-01-05,37.5,38.16,36.79,38.1,45521,0
2012-01-06,38.27,38.8,37.5,38.03,22799,0
2012-01-09,37.78,38.31,37.33,37.58,37040,0
2012-01-10,37.96,38.36,37.66,38,31102,0
2012-01-11,37.99,37.99,36.86,37.58,30755,0
2012-01-12,37.18,37.87,36.38,37.74,45774,0
2012-01-13,37.23,37.25,36.37,36.71,39310,0
2012-01-17,37.13,37.67,36.08,37.24,57510,0
2012-01-18,37.28,38.71,36.54,38.23,33458,0
2012-01-19,38.69,39.13,37.58,38.99,30666,0
2012-01-20,38.57,40.91,38.47,39.66,111224,0
2012-01-23,39.53,39.8,38.42,38.88,40040,0
2012-01-24,38.84,40.55,37.6,40.28,34795,0
2012-01-25,40.03,40.89,39.17,40,47915,0
2012-01-26,39.61,40.51,39.11,39.92,33325,0
2012-01-27,40.1,41.2,39.95,41,57415,0
2012-01-30,40.51,40.52,39.55,39.88,36303,0
2012-01-31,40.43,40.43,37.91,39.77,44837,0
2012-02-01,40.01,41.45,39.66,41.26,46195,0
2012-02-02,41.04,42.36,41.03,41.99,22928,0
2012-02-03,42.83,43.74,42.31,42.59,31824,0
2012-02-06,42.4,42.55,40.95,41.53,49270,0
2012-02-07,41.74,41.74,40.12,40.23,33420,0
2012-02-08,40.15,40.84,39.59,39.97,47551,0
2012-02-09,40.34,40.34,39.71,40.04,15820,0
2012-02-10,38.82,39.2,36.8,39.04,14751,0
2012-02-13,39.47,39.68,39.02,39.4,17807,0
2012-02-14,39.42,40.1,38.46,40.07,102261,0
2012-02-15,40.25,40.25,37.34,37.48,76852,0
2012-02-16,37.49,40.56,37.14,40.56,63243,0
2012-02-17,40.79,40.99,39.48,39.54,25086,0
2012-02-21,39.78,40.33,38.16,38.64,34500,0
2012-02-22,38.76,39.09,38.04,38.2,28492,0
2012-02-23,38.06,38.32,37.72,38,25589,0
2012-02-24,38.04,38.48,36.81,36.91,40450,0
2012-02-27,36.44,36.56,35.05,35.22,105150,0
2012-02-28,35.17,35.38,33.64,33.8,92130,0
2012-02-29,33.8,34.7,32.78,33.48,100700,0
2012-03-01,33.8,35.42,33.8,34.22,55702,0
2012-03-02,34.33,34.51,33.5,34.05,62020,0
2012-03-05,34.06,34.59,33.83,34.44,39590,0
2012-03-06,34,35.02,34,34.98,81457,0
2012-03-07,34.99,35.42,34.89,35.22,65519,0
2012-03-08,36.01,36.11,34.92,36.07,24185,0
2012-03-09,36.4,38.84,36.3,37.19,43440,0
2012-03-12,37.52,37.52,37.02,37.11,22377,0
2012-03-13,38.44,39.62,37.74,39.35,41693,0
2012-03-14,39.51,39.51,37.69,38.07,46974,0
2012-03-15,38.16,40.8,37.9,40.29,71335,0
2012-03-16,40.21,42.21,40.21,41.95,83919,0
2012-03-19,41.94,44,41.94,43.1,43812,0
2012-03-20,42.61,42.89,40.56,41.99,78077,0
2012-03-21,41.98,42.17,41.23,41.44,46825,0
2012-03-22,40.72,40.89,39.98,40.75,34574,0
2012-03-23,40.85,42.78,40.43,42.74,64103,0
2012-03-26,43.38,45.03,42.99,44.75,52645,0
2012-03-27,44.03,45.01,41.97,42.35,58642,0
2012-03-28,42.45,42.45,40.41,41.57,44712,0
2012-03-29,41.41,42.29,40.4,41.83,66162,0
2012-03-30,42.47,42.83,41.71,42.72,40625,0
2012-04-02,42.39,43.29,42.04,43.16,34916,0
2012-04-03,43.22,44.13,43.18,43.36,52523,0
2012-04-04,43,43.56,42.88,43.01,64985,0
2012-04-05,42.42,42.86,42.21,42.3,26775,0
2012-04-09,41.33,42.4,41.29,41.94,36549,0
2012-04-10,42,42.12,41.5,41.75,75757,0
2012-04-11,42.43,42.71,42,42.5,52033,0
2012-04-12,42.77,44.65,42.77,43.9,36612,0
2012-04-13,43.73,43.73,42.93,43.5,30540,0
2012-04-16,43.89,44.55,43.18,44.15,38349,0
2012-04-17,44.74,44.74,43.82,43.98,29344,0
2012-04-18,43.49,44.2,43.38,43.8,27516,0
2012-04-19,43.84,43.97,43.1,43.64,31028,0
2012-04-20,44.39,44.53,43.58,44.52,91404,0
2012-04-23,43.41,44.01,43.19,43.5,78716,0
2012-04-24,43.74,44.62,43.15,44.61,35381,0
2012-04-25,45.44,45.85,44.83,45.29,79783,0
2012-04-26,43.75,45.45,41.55,45.31,62304,0
2012-04-27,45.28,46.83,44.98,46.73,51061,0
2012-04-30,46.4,47.19,45.5,46.4,100135,0
2012-05-01,46.64,47.25,46.34,47.05,79081,0
2012-05-02,46.37,47.6,46.37,47.6,84272,0
2012-05-03,47.69,48.1,45.21,47.33,43335,0
2012-05-04,46.91,47.29,45.21,45.65,87746,0
2012-05-07,45.32,46.52,45,46.16,33193,0
2012-05-08,45.66,46.32,45.17,46.2,41618,0
2012-05-09,45.41,46.5,44.23,46.02,27485,0
2012-05-10,46.62,47.26,45.86,46.72,38887,0
2012-05-11,46.75,47.31,45.34,45.58,40629,0
2012-05-14,44.92,45.03,43.99,44.12,40478,0
2012-05-15,44,45.41,43.7,44.36,88875,0
2012-05-16,44.45,45.23,43.01,43.26,63555,0
2012-05-17,43.51,43.97,42.7,43.14,76718,0
2012-05-18,43.17,43.5,41.35,41.81,111869,0
2012-05-21,42.21,43.31,42.01,43.07,37729,0
2012-05-22,43.42,43.71,41.5,42.03,70334,0
2012-05-23,41.4,44.37,40.49,43.6,65091,0
2012-05-24,43.86,44.38,41.78,42.15,61525,0
2012-05-25,42.26,42.33,41.03,41.63,41070,0
2012-05-29,42,44.02,42,42.78,48105,0
2012-05-30,42.28,42.53,40.77,40.89,36373,0
2012-05-31,41.15,41.15,39.47,40.24,68467,0
2012-06-01,39.09,40.17,38.38,38.51,64346,0
2012-06-04,38.95,39.94,38.72,39.73,52397,0
2012-06-05,40.01,40.84,39.45,40.3,32814,0
2012-06-06,40.95,41.58,40.22,41.58,32600,0
2012-06-07,42.42,42.46,40.92,41.1,33481,0
2012-06-08,40.84,42.19,40.37,42,30532,0
2012-06-11,42.58,43.13,39.53,39.53,49150,0
2012-06-12,39.96,40.2,38.87,39.76,64988,0
2012-06-13,39.76,40.22,39.05,39.97,64306,0
2012-06-14,40.04,40.65,39.54,40.04,49447,0
2012-06-15,39.95,40.14,39.01,39.49,63273,0
2012-06-18,38.92,39.47,38.14,38.56,43368,0
2012-06-19,38.77,41.42,38.67,41.29,67001,0
2012-06-20,41.32,41.32,39.72,40.35,50145,0
2012-06-21,40.22,40.24,37.32,38.02,67701,0
2012-06-22,38.18,38.68,37.06,37.81,67863,0
2012-06-25,36.93,38.11,36.16,38,33749,0
2012-06-26,37.89,38.53,35.77,36.97,44730,0
2012-06-27,37.24,38.04,35.72,36.5,44796,0
2012-06-28,36.17,37.27,35.33,37.17,30477,0
2012-06-29,38.29,41.38,37.93,41.1,47524,0
2012-07-02,41.2,41.4,40.1,41.4,32854,0
2012-07-03,41.73,44.51,41.09,43.97,35647,0
2012-07-05,43.67,44.32,41.89,41.9,31993,0
2012-07-06,41.25,41.68,40.19,41.57,31881,0
2012-07-09,39.71,40,38.45,38.63,75791,0
2012-07-10,39.46,39.7,37.75,38.21,125751,0
2012-07-11,38.43,39.44,38.04,39.19,71983,0
2012-07-12,38.64,40.53,38.64,40.33,43952,0
2012-07-13,40.47,41.69,40.47,41.1,22883,0
2012-07-16,41.11,41.16,40.1,41.06,20900,0
2012-07-17,41.44,41.97,40.98,41.58,22697,0
2012-07-18,41.72,43.47,41.72,42.79,35103,0
2012-07-19,43.21,43.51,41.92,42.01,27101,0
2012-07-20,34.1,37,32.28,36.3,448306,0
2012-07-23,35.52,35.86,33.64,34.13,143773,0
2012-07-24,34.3,34.3,31.5,32.63,162539,0
2012-07-25,33.01,33.01,30.6,31.75,99372,0
2012-07-26,32.49,32.65,31.49,32.27,68602,0
2012-07-27,32.6,33.9,32,33.46,31951,0
2012-07-30,33.55,34.22,33.05,33.3,41891,0
2012-07-31,33.13,34.22,33.13,34.12,51512,0
2012-08-01,34.45,34.45,33.7,33.84,36300,0
2012-08-02,33.72,35.13,33.72,34.55,45698,0
2012-08-03,34.97,36,34.13,35.03,57514,0
2012-08-06,35.14,35.75,34.94,35,35211,0
2012-08-07,35.27,35.5,34.82,34.97,40757,0
2012-08-08,34.4,35.48,34.4,34.86,10086,0
2012-08-09,35.04,35.47,34.33,35.05,24894,0
2012-08-10,34.81,34.99,34.43,34.5,24964,0
2012-08-13,34.17,34.96,33.52,34.96,53321,0
2012-08-14,35.1,35.1,34.22,34.49,15496,0
2012-08-15,34.42,35,34.15,34.7,13911,0
2012-08-16,34.78,35.93,34.3,35.71,25605,0
2012-08-17,35.59,37.38,35.59,37.15,19032,0
2012-08-20,36.87,37.92,36.6,37.8,13974,0
2012-08-21,38,38.64,36.11,37.01,36857,0
2012-08-22,36.82,37.56,36.13,36.83,29207,0
2012-08-23,36.74,36.74,34.86,35.06,49593,0
2012-08-24,34.8,35.49,34.39,35.12,14487,0
2012-08-27,35.34,35.57,34.37,35.195,22796,0
2012-08-28,35.01,36.37,34.63,36.33,24434,0
2012-08-29,36.34,37.8,36.34,37.65,53614,0
2012-08-30,37.1,37.15,36.23,36.28,27387,0
2012-08-31,36.47,36.83,35.69,35.9,15618,0
2012-09-04,35.91,36.15,34.9,35.82,32136,0
2012-09-05,35.71,35.73,34.8,35.32,18291,0
2012-09-06,35.5,36.46,34.05,36.25,30041,0
2012-09-07,36.25,37.53,35.99,37.03,32264,0
2012-09-10,37.31,37.42,37.02,37.03,13311,0
2012-09-11,37.548,37.89,36.552,37.88,21243,0
2012-09-12,37.84,38.3,36.27,37.62,29555,0
2012-09-13,37.85,39.77,37.32,39.69,27431,0
2012-09-14,39.94,41.51,39.91,41.22,40285,0
2012-09-17,41,44,38.58,39.02,34900,0
2012-09-18,39.18,39.18,36.2,36.41,74534,0
2012-09-19,36.72,38.86,36.53,37.64,45053,0
2012-09-20,37.13,38.7,36.75,38.31,35760,0
2012-09-21,39.06,39.08,37.72,37.98,34091,0
2012-09-24,37.68,39.04,37.61,38.39,15469,0
2012-09-25,38.99,39.99,37.95,38.38,30824,0
2012-09-26,38.87,39.9,38.19,38.53,29593,0
2012-09-27,38.19,38.22,35.59,36.79,69345,0
2012-09-28,36.48,37.57,36.4,37.15,21238,0
2012-10-01,37.61,42.24,37.61,41.37,71453,0
2012-10-02,41.39,42.11,40.81,41.43,83052,0
2012-10-03,41.29,41.3,39.5,39.54,45980,0
2012-10-04,39.84,39.92,36.8,37.19,48258,0
2012-10-05,37.62,37.66,36.228,36.36,31087,0
2012-10-08,36.09,36.81,35.46,36.27,22083,0
2012-10-09,37.08,37.08,35.91,36.06,16225,0
2012-10-10,35.86,35.95,33.31,33.81,73441,0
2012-10-11,34.04,34.62,33.7,34.42,18650,0
2012-10-12,34.37,34.465,33.65,34.08,13874,0
2012-10-15,34.36,35.4,33.65,34.17,31864,0
2012-10-16,34.65,35.45,34.48,35.37,14047,0
2012-10-17,35.54,37.31,35.3,36.84,48230,0
2012-10-18,36.51,37.11,36.25,36.58,23229,0
2012-10-19,36.13,36.23,35,35.4,35424,0
2012-10-22,35.64,36.44,35.24,35.62,26064,0
2012-10-23,35.17,35.27,33.65,34.79,56546,0
2012-10-24,33.59,35.39,33.59,34.12,44770,0
2012-10-25,34.75,34.96,33.95,34.96,13453,0
2012-10-26,35.28,36.21,34.73,35.68,32945,0
2012-10-31,35.95,36.1,34.1,34.4,19319,0
2012-11-01,35.02,35.95,34.57,35.89,23674,0
2012-11-02,35.89,36,34.12,34.46,23760,0
2012-11-05,34.54,36.02,34.54,35.49,27889,0
2012-11-06,35.6,36.31,35.1,35.96,20178,0
2012-11-07,35.44,35.44,33.42,33.53,30625,0
2012-11-08,33.35,33.99,32.91,32.91,29972,0
2012-11-09,32.86,34.7,32.33,33.85,26022,0
2012-11-12,34.22,34.77,33.63,34.18,39852,0
2012-11-13,33.99,34.05,33.28,33.46,9629,0
2012-11-14,33.09,33.3,32.69,33,43431,0
2012-11-15,32.61,32.97,30.98,32.45,61952,0
2012-11-16,31.27,32.67,30.73,32.11,44600,0
2012-11-19,32.71,33.08,32.12,32.75,17882,0
2012-11-20,32.41,32.84,31.57,32.09,25660,0
2012-11-21,32.09,32.6,31.64,32.41,27873,0
2012-11-23,32.66,32.75,32.51,32.67,5551,0
2012-11-26,32.76,32.82,31.59,32.42,43194,0
2012-11-27,32.65,32.67,31.77,32.1,27154,0
2012-11-28,31.87,32.61,31.87,32.39,45257,0
2012-11-29,32.86,34.38,31.6,34.24,16507,0
2012-11-30,34.38,34.83,33.67,34.51,38177,0
2012-12-03,34.74,35.39,34.345,34.64,15954,0
2012-12-04,34.36,35.58,34.1,34.4,13724,0
2012-12-05,34.7,35.42,33.63,34.09,29587,0
2012-12-06,33.97,34.46,33.53,34.38,9098,0
2012-12-07,34.53,34.91,34.01,34.62,6036,0
2012-12-10,34.58,35.31,34.45,35.3,18413,0
2012-12-11,35.91,36.95,35.54,35.89,41152,0
2012-12-12,36.11,36.11,34.11,34.27,55238,0
2012-12-13,34.315,34.43,33.242,33.79,22085,0
2012-12-14,33.66,34.5,33.33,34.48,10707,0
2012-12-17,34.5,35.78,34.5,35.6,59935,0
2012-12-18,35.87,36.68,35.29,36.68,19064,0
2012-12-19,36.86,37.715,36.49,36.99,40265,0
2012-12-20,36.42,37.23,35.21,36.04,12103,0
2012-12-21,35.05,36.83,34.89,35.32,53772,0
2012-12-24,35.35,36.7,34.75,36.32,10832,0
2012-12-26,36.66,37.12,34.63,35.48,27963,0
2012-12-27,36.24,36.56,35.89,36.28,13329,0
2012-12-28,36.05,36.3,34.83,34.83,5980,0
2012-12-31,34.61,36.96,34.23,36.77,30338,0
2013-01-02,37.7,38.44,36.67,37.79,44232,0
2013-01-03,35.92,37.65,35.92,36.84,12042,0
2013-01-04,37.16,37.79,36.42,36.78,51594,0
2013-01-07,36.4,37.67,36.4,37.36,11516,0
2013-01-08,37.56,37.6,35.45,35.7,17918,0
2013-01-09,36.52,36.78,35.68,36.78,5383,0
2013-01-10,37.3,37.3,36,36.04,31461,0
2013-01-11,36.14,36.14,35.27,35.34,7767,0
2013-01-14,35.46,35.46,34.6,34.68,3698,0
2013-01-15,34.52,34.92,34.451,34.75,6419,0
2013-01-16,34.2,34.68,33.31,33.36,23284,0
2013-01-17,33.61,34.2,33.25,34,23745,0
2013-01-18,32.78,37.05,32.78,34.82,145201,0
2013-01-22,34.74,34.9,33.05,33.31,44139,0
2013-01-23,33.45,33.45,32.67,32.83,10400,0
2013-01-24,33.52,33.57,32.51,33.39,11660,0
2013-01-25,33.8,33.8,32.75,33.23,14578,0
2013-01-28,33.16,33.52,32.62,32.78,26276,0
2013-01-29,32.56,34.52,32.41,34.46,33186,0
2013-01-30,34.24,35.46,34.17,35.1,40752,0
2013-01-31,35.1,36.19,35.1,35.73,37538,0
2013-02-01,36.53,36.53,35.39,35.8,19029,0
2013-02-04,35.52,35.52,34.5,34.74,11814,0
2013-02-05,34.98,35.17,34.6,35.17,4531,0
2013-02-06,34.96,36.24,34.96,35.82,21293,0
2013-02-07,36.07,36.48,35.89,36.06,38549,0
2013-02-08,36.26,36.74,35.85,36,19529,0
2013-02-11,35.88,36.31,35.71,35.84,5322,0
2013-02-12,35.32,35.65,35.1,35.48,19700,0
2013-02-13,35.59,36.18,35.1,35.92,8706,0
2013-02-14,35.83,36.56,35.83,36.09,11305,0
2013-02-15,36.41,36.41,35.65,36.22,32099,0
2013-02-19,36.25,36.5,35.86,36.35,25051,0
2013-02-20,36.3,36.5,35.75,35.8,34136,0
2013-02-21,35.83,36.35,35.5,35.74,11119,0
2013-02-22,35.95,36,35.51,35.95,17805,0
2013-02-25,36.15,37.5,35.69,35.7,40441,0
2013-02-26,35.97,36.37,35.38,35.42,12309,0
2013-02-27,35.61,36.52,35.59,35.7,17212,0
2013-02-28,35.74,36.5,35.39,35.49,11141,0
2013-03-01,35,36.438,35,35.04,31287,0
2013-03-04,35.18,36.39,35.05,35.95,19462,0
2013-03-05,36.21,36.48,35.51,35.85,16830,0
2013-03-06,36,36.19,35.73,36.15,5363,0
2013-03-07,35.97,36.81,35.55,35.95,28272,0
2013-03-08,36.28,36.51,35.93,36.36,14211,0
2013-03-11,36.04,36.69,35.79,36.69,15777,0
2013-03-12,36.5,36.97,35.9,35.9,7940,0
2013-03-13,35.68,36.66,35.46,36.27,18500,0
2013-03-14,36.21,36.64,35.885,36.49,10388,0
2013-03-15,36.3,37.44,36.17,37.34,32256,0
2013-03-18,36.81,37.49,36.81,37.3,5231,0
2013-03-19,37.28,37.64,36.57,37.32,7183,0
2013-03-20,36.61,37.69,36.61,37.38,8042,0
2013-03-21,36.96,37.44,36.841,36.96,5253,0
2013-03-22,36.98,37.01,36.41,36.6,1674,0
2013-03-25,36.73,37.1,36.08,36.08,5574,0
2013-03-26,36.2,36.74,35.41,35.64,13773,0
2013-03-27,35.53,36.01,34.59,35.87,44407,0
2013-03-28,36.04,36.51,35.86,36.35,15594,0
2013-04-01,36.42,36.45,36.02,36.13,11479,0
2013-04-02,36.47,36.59,35.17,35.39,7079,0
2013-04-03,35.59,36.19,33.65,33.68,33429,0
2013-04-04,33.53,34.47,32.85,33.69,28794,0
2013-04-05,33.26,34.8,33.1,34.42,15907,0
2013-04-08,34.18,34.36,32.91,33.04,20365,0
2013-04-09,33.31,33.59,32.95,33.11,13870,0
2013-04-10,34.03,34.41,33.67,33.89,10336,0
2013-04-11,33.44,33.95,33.255,33.61,7455,0
2013-04-12,33.53,34.22,33.275,33.68,11248,0
2013-04-15,33.4,33.45,31.5,31.52,27043,0
2013-04-16,32,32.64,31.75,32.4,31061,0
2013-04-17,32.11,32.44,31.74,32.07,20939,0
2013-04-18,32.04,33.118,31.8,32.63,18529,0
2013-04-19,32.75,33.39,32.75,33.13,12007,0
2013-04-22,32.75,33.27,32.538,33.02,21362,0
2013-04-23,33.27,34.1,32.73,33.07,15227,0
2013-04-24,34.35,34.35,32.86,33.19,7121,0
2013-04-25,33.29,33.41,32.74,33.23,150250,0
2013-04-26,33.13,33.74,32.23,33.6,32057,0
2013-04-29,34.07,34.1,33.76,33.86,16143,0
2013-04-30,34,35.01,33.83,34.96,42340,0
2013-05-01,34.88,34.88,31.365,32.23,76325,0
2013-05-02,32.29,32.42,31.5,31.79,16080,0
2013-05-03,31.85,32.87,31.7,32.55,39419,0
2013-05-06,32,32.12,31.65,31.99,14907,0
2013-05-07,32.22,32.63,32.07,32.62,15412,0
2013-05-08,32.27,32.9,32.2,32.75,31578,0
2013-05-09,32.54,32.76,32.1,32.36,26172,0
2013-05-10,32.52,32.95,32.199,32.5,32493,0
2013-05-13,32.58,32.84,32.16,32.4,18599,0
2013-05-14,32.49,32.91,32.4,32.75,21157,0
2013-05-15,32.46,32.74,32.46,32.59,9254,0
2013-05-16,32.49,32.68,32.19,32.36,11923,0
2013-05-17,32.5,32.85,32.45,32.61,43849,0
2013-05-20,32.76,32.78,32.42,32.62,16386,0
2013-05-21,32.6,32.949,32.6,32.67,7897,0
2013-05-22,32.6,32.7,32.45,32.49,24824,0
2013-05-23,32.1,32.66,32,32.41,18540,0
2013-05-24,32.29,32.54,32.2,32.41,22854,0
2013-05-28,32.5,32.74,32.26,32.5,20750,0
2013-05-29,32.25,32.58,32.12,32.35,13085,0
2013-05-30,32.55,32.63,32.29,32.29,24743,0
2013-05-31,32.1,32.1,31.57,31.69,13801,0
2013-06-03,31.68,32.81,31.54,32.59,24911,0
2013-06-04,32.55,32.74,32.14,32.35,23743,0
2013-06-05,32.36,32.36,31.69,31.69,8439,0
2013-06-06,31.81,32.23,30.65,30.88,25569,0
2013-06-07,30.93,30.93,29.97,29.97,27740,0
2013-06-10,30.01,30.01,29.13,29.36,26745,0
2013-06-11,28.61,29.1,28.61,28.81,25542,0
2013-06-12,29.9,30.308,29.04,29.7,27417,0
2013-06-13,28.8,31.06,28.6,30.94,20911,0
2013-06-14,30.96,30.96,30.1,30.25,16024,0
2013-06-17,30.54,30.77,29.9,29.95,17394,0
2013-06-18,29.95,30.38,29.9,30.3,13139,0
2013-06-19,30.15,30.33,29.75,29.75,16436,0
2013-06-20,29.56,29.6,29,29.01,26144,0
2013-06-21,29.05,29.31,27.75,28.33,50241,0
2013-06-24,27.91,28.22,27.61,28,32974,0
2013-06-25,28.17,28.7,28.17,28.66,15791,0
2013-06-26,28.76,29.23,28.63,28.84,30239,0
2013-06-27,29.02,29.5,28.69,29.14,30262,0
2013-06-28,28.97,29.95,28.77,29.48,55998,0
2013-07-01,29.42,29.99,29.33,29.73,19179,0
2013-07-02,29.73,29.73,28.45,28.77,47183,0
2013-07-03,28.72,28.8,28.5,28.61,16343,0
2013-07-05,28.92,29.06,28.595,28.82,20322,0
2013-07-08,28.8,29.02,28.56,28.69,24656,0
2013-07-09,28.99,29.98,28.9,29.23,20339,0
2013-07-10,29.43,29.55,28.97,29.35,14217,0
2013-07-11,29.67,29.93,28.21,28.67,62169,0
2013-07-12,28.42,28.5,27.68,27.79,23684,0
2013-07-15,27.65,28.23,26.18,26.37,30709,0
2013-07-16,26.43,26.955,26.43,26.64,23760,0
2013-07-17,26.84,27.13,26.02,26.25,30255,0
2013-07-18,26.37,27.24,26.12,27.21,23793,0
2013-07-19,27.21,27.44,26.95,27,144498,0
2013-07-22,26.86,27.15,26.78,26.84,57247,0
2013-07-23,26.84,27.3,26.83,27.07,93156,0
2013-07-24,27.09,27.09,26.79,26.79,16114,0
2013-07-25,27.13,27.389,26.27,27.04,49091,0
2013-07-26,26.97,27.21,26.96,26.97,15741,0
2013-07-29,26.46,27.08,26.46,26.57,11754,0
2013-07-30,26.59,26.91,26.41,26.56,17028,0
2013-07-31,23.98,26.14,19.28,25.8,297631,0
2013-08-01,25.91,26.48,25.82,26.48,23784,0
2013-08-02,26.31,27.01,25.96,26,48553,0
2013-08-05,26.07,26.39,25.79,26.19,42615,0
2013-08-06,25.92,26.25,25.37,26.05,21317,0
2013-08-07,26,26.54,26,26.31,6744,0
2013-08-08,26.37,27.37,26.37,27.27,15196,0
2013-08-09,27.17,27.96,27.17,27.37,17128,0
2013-08-12,27.23,28.47,27.23,28.15,12278,0
2013-08-13,28.09,28.7,28.09,28.4,10153,0
2013-08-14,28.4,29.62,28.4,29.03,12716,0
2013-08-15,28.75,28.75,27.73,27.8,13436,0
2013-08-16,27.64,27.69,26.35,26.44,39913,0
2013-08-19,26.58,27.14,26.56,26.92,17565,0
2013-08-20,26.92,28,26.92,27.79,10378,0
2013-08-21,27.5,28.5,27,27.64,8623,0
2013-08-22,27.64,30,27.64,28.74,12822,0
2013-08-23,28.62,29.05,28.33,28.95,9613,0
2013-08-26,28.89,29.2,28.24,28.39,15485,0
2013-08-27,28.05,28.25,27.536,27.74,13784,0
2013-08-28,28.09,28.25,27.79,28,10899,0
2013-08-29,28,28.85,28,28.55,11494,0
2013-08-30,28.43,28.52,27.4,27.54,13232,0
2013-09-03,28.15,28.73,28.15,28.71,7087,0
2013-09-04,28.58,29.89,28.35,29.62,22480,0
2013-09-05,29.94,29.94,29.5,29.62,9594,0
2013-09-06,29.79,30.18,29.5,29.94,6184,0
2013-09-09,29.73,30.99,29.73,30.93,4616,0
2013-09-10,31.29,32.3,31.05,31.83,21092,0
2013-09-11,31.31,32.53,30.58,31.99,14874,0
2013-09-12,32.55,32.7,31.15,31.25,6542,0
2013-09-13,31.48,31.65,30.46,30.93,8904,0
2013-09-16,31.46,31.78,31.25,31.62,23539,0
2013-09-17,31.31,31.88,30.96,31.87,14745,0
2013-09-18,31.88,33.11,31.69,32.96,10666,0
2013-09-19,32.87,32.89,31.74,32.22,6665,0
2013-09-20,32.21,32.71,31.86,32.35,29264,0
2013-09-23,31.52,32.5,31.52,32.36,29390,0
2013-09-24,32.36,32.36,31.57,32.08,43000,0
2013-09-25,32.16,32.38,31.21,32.33,20700,0
2013-09-26,32.45,32.62,32.06,32.12,4500,0
2013-09-27,31.96,32.35,31.92,32.08,5600,0
2013-09-30,32.14,32.83,32.1,32.19,9700,0
2013-10-01,32.35,32.59,31.45,32.39,9300,0
2013-10-02,32.18,32.47,31.81,32,28400,0
2013-10-03,31.99,32.08,31.73,31.86,20200,0
2013-10-04,31.78,32.65,31.75,32.35,20800,0
2013-10-07,32.19,32.45,31.56,31.9,6100,0
2013-10-08,31.85,32.18,31.18,31.8,56007,0
2013-10-09,31.85,32.18,31.67,31.99,17300,0
2013-10-10,32.56,32.94,32,32.94,10300,0
2013-10-11,32.65,33.79,32.65,33.79,9600,0
2013-10-14,33.48,35.14,32.89,34.69,14100,0
2013-10-15,34.67,34.99,34.28,34.67,7700,0
2013-10-16,34.76,34.99,33.66,34.31,10700,0
2013-10-17,34.28,35.22,34.28,34.65,30862,0
2013-10-18,34.98,35.58,34.67,35.17,33300,0
2013-10-21,35.76,35.9,32.93,32.96,61288,0
2013-10-22,32.88,34.21,32.88,33.25,11600,0
2013-10-23,33.43,33.6,32.2,32.86,11200,0
2013-10-24,32.94,32.94,32.12,32.25,16000,0
2013-10-25,32.34,32.35,31.88,32.02,55700,0
2013-10-28,31.83,33,31.01,32.14,42600,0
2013-10-29,32.09,32.51,31.76,32.49,47300,0
2013-10-30,32.36,32.66,31.45,32.01,9000,0
2013-10-31,32.27,33.39,31.55,32.32,52975,0
2013-11-01,32.16,32.46,31.78,32.17,20200,0
2013-11-04,32.07,33.32,31.66,32.89,16800,0
2013-11-05,32.97,32.97,32.2,32.34,7000,0
2013-11-06,32.77,33,32.12,32.73,6600,0
2013-11-07,32.98,33,31.6,32.03,28300,0
2013-11-08,32,33.16,32,32.78,16600,0
2013-11-11,31.92,32.88,31.9,32.05,31100,0
2013-11-12,32.11,32.18,31.17,31.98,14300,0
2013-11-13,32.29,32.61,31.7,32.16,8600,0
2013-11-14,31.91,32.2,31.54,32.02,11700,0
2013-11-15,31.97,32.89,31.97,32.89,9900,0
2013-11-18,32.8,33.23,32.71,32.93,6475,0
2013-11-19,32.38,33.89,32.38,33.75,13800,0
2013-11-20,33.86,34.28,33.83,34.05,2600,0
2013-11-21,34.18,34.55,33.59,34.29,10900,0
2013-11-22,32.01,34.75,32.01,34.44,10300,0
2013-11-25,34.2,34.93,34.09,34.89,10300,0
2013-11-26,34.89,35.37,34.48,35.16,8058,0
2013-11-27,35.1,35.77,35.08,35.3,8400,0
2013-11-29,35.69,36.778,35.58,36.35,5899,0
2013-12-02,35.66,36.21,34.32,34.39,7100,0
2013-12-03,34.06,34.72,33.85,34.51,6900,0
2013-12-04,34.46,34.82,32.08,32.38,19600,0
2013-12-05,31.86,32.78,31.86,32.46,3200,0
2013-12-06,32.96,33.15,32.46,32.97,3703,0
2013-12-09,32.11,32.81,32.11,32.32,5800,0
2013-12-10,32.21,32.54,31.92,32.01,18371,0
2013-12-11,32.07,32.31,31.87,32.03,15000,0
2013-12-12,31.62,32.38,31.62,32.1,7400,0
2013-12-13,31.85,32.72,30.95,32.49,19829,0
2013-12-16,32.62,34.03,32.16,34.03,15100,0
2013-12-17,33.74,34.85,33.67,34.35,6000,0
2013-12-18,34.25,35.54,34.25,35.37,13900,0
2013-12-19,36.14,36.775,35.51,36.08,14448,0
2013-12-20,36.03,36.6,35.25,36.49,42109,0
2013-12-23,36.67,36.67,35.78,36.57,13622,0
2013-12-24,36.31,36.59,36.25,36.4,3821,0
2013-12-26,36.42,36.6,36.18,36.49,6184,0
2013-12-27,36.67,36.67,34.75,36.45,5500,0
2013-12-30,36.24,36.59,35.65,36.4,7900,0
2013-12-31,36.5,36.5,35.6,36.06,10800,0
2014-01-02,35.97,36.04,35.46,35.46,9500,0
2014-01-03,35.55,36.6,35.547,36.54,18430,0
2014-01-06,36.6,36.6,35.5,35.79,7100,0
2014-01-07,36.77,36.9,34.66,34.84,23535,0
2014-01-08,34.81,35.14,30.15,32.06,80604,0
2014-01-09,31.77,34.98,31.29,33.59,26589,0
2014-01-10,33.6,34.64,33.08,33.92,10600,0
2014-01-13,33.68,34.17,32,32.48,8558,0
2014-01-14,34.06,34.06,33.56,34,4100,0
2014-01-15,34,34.24,33.83,34.09,6500,0
2014-01-16,33.98,35.43,33.54,34.22,51700,0
2014-01-17,34.85,35.35,33.65,34.25,41601,0
2014-01-21,34.35,34.67,33.79,34.2,15000,0
2014-01-22,33.83,34.8,33.5,34.27,12500,0
2014-01-23,33.68,34.44,33.1,34.07,9600,0
2014-01-24,34.18,34.99,33.72,34.2,37100,0
2014-01-27,34.15,34.54,32.92,32.96,13000,0
2014-01-28,33.21,33.4,32.42,32.64,25500,0
2014-01-29,33.04,33.44,32.31,32.71,14200,0
2014-01-30,33.02,33.38,32.27,32.53,19800,0
2014-01-31,31.87,32.96,31.63,31.74,36591,0
2014-02-03,31.83,32.03,30.5,31.6,51562,0
2014-02-04,34.243,34.243,31.45,32.09,31741,0
2014-02-05,31.85,32.5,31.69,32.09,20708,0
2014-02-06,32.41,32.68,31.172,32.51,29973,0
2014-02-07,32.37,32.54,31.75,32.1,24772,0
2014-02-10,32.36,33.05,31.6,33.04,79635,0
2014-02-11,33.44,34.18,33.44,33.77,11172,0
2014-02-12,33.78,33.9,32.3,32.52,23350,0
2014-02-13,32.43,33.07,31.86,32.96,11861,0
2014-02-14,33.45,33.59,33.03,33.5,11737,0
2014-02-18,33.38,33.73,33.26,33.59,8529,0
2014-02-19,33.87,33.93,32.59,32.6,7853,0
2014-02-20,32.52,33.73,32.52,33.36,11623,0
2014-02-21,33.41,34.5,33.41,34,20122,0
2014-02-24,33.66,34.5,32.54,32.79,15850,0
2014-02-25,33,33,32.5,32.51,15311,0
2014-02-26,34.82,34.82,32.8,33.48,7516,0
2014-02-27,33.37,33.87,32.715,33.4,10094,0
2014-02-28,33.71,33.98,32.8,33.03,28243,0
2014-03-03,33.26,34,32.85,33.54,7304,0
2014-03-04,33.73,36.68,33.73,36.23,41136,0
2014-03-05,36,36,33.02,35.71,8712,0
2014-03-06,35.9,36.27,34.36,36.01,19853,0
2014-03-07,36.27,36.61,36.14,36.26,12248,0
2014-03-10,36.29,36.4,36,36.12,20401,0
2014-03-11,36.25,36.65,36.15,36.21,16144,0
2014-03-12,36.15,36.49,36,36.48,16185,0
2014-03-13,36.65,37.5,36.65,37.5,16443,0
2014-03-14,37.25,38.88,37.25,37.33,11105,0
2014-03-17,37.49,37.5,37.26,37.44,12256,0
2014-03-18,37.61,37.88,37.27,37.65,71445,0
2014-03-19,37.95,37.95,36.63,36.99,26603,0
2014-03-20,36.95,36.95,35.81,35.99,19860,0
2014-03-21,36.02,36.43,35.62,35.85,130581,0
2014-03-24,37.47,37.47,35.02,35.67,20751,0
2014-03-25,35.99,36.87,35.64,36.02,27914,0
2014-03-26,36.43,37.46,34.19,34.43,22600,0
2014-03-27,34.73,34.73,33.75,33.86,13132,0
2014-03-28,33.86,34.28,33.5,33.58,9669,0
2014-03-31,33.15,34.57,33.15,33.77,22449,0
2014-04-01,33.98,34.41,33.71,34.22,12051,0
2014-04-02,34.44,35.17,33.95,34.59,26646,0
2014-04-03,34.81,35.08,34.22,34.41,19655,0
2014-04-04,34.79,34.79,32.59,32.73,27087,0
2014-04-07,32.69,33.28,32.04,32.23,14401,0
2014-04-08,33.678,33.678,32.15,32.83,20208,0
2014-04-09,33.43,33.43,32.22,32.98,21241,0
2014-04-10,32.81,33.17,32.66,32.73,15537,0
2014-04-11,32.34,33.29,32.09,33.05,24254,0
2014-04-14,33.43,33.8,33.06,33.54,17073,0
2014-04-15,33.77,34.03,32.4,33.98,21142,0
2014-04-16,34.19,34.6,33.96,34.6,25033,0
2014-04-17,34.51,35.45,33.422,35.22,18607,0
2014-04-21,35.1,35.62,34.9,35.18,16920,0
2014-04-22,34.92,35.25,34.7,35.17,19252,0
2014-04-23,34.97,35.68,34.97,35.4,31811,0
2014-04-24,35.6,35.74,35.194,35.56,54026,0
2014-04-25,36.8,36.81,35.55,35.63,18804,0
2014-04-28,36.36,36.36,35.15,35.91,19017,0
2014-04-29,36.17,36.77,35.47,35.85,22648,0
2014-04-30,35.76,36.42,35.39,35.89,23541,0
2014-05-01,36.28,36.5,32.85,32.92,36687,0
2014-05-02,33.24,34.35,33.24,34.18,31552,0
2014-05-05,34.99,35.725,33.41,34,39432,0
2014-05-06,33.91,34.46,33.77,33.97,28301,0
2014-05-07,34.12,35.29,34.12,35,31923,0
2014-05-08,35.1,35.65,33.43,33.51,20519,0
2014-05-09,34.09,34.2,33.32,33.61,21348,0
2014-05-12,33.65,33.93,33.33,33.55,103898,0
2014-05-13,33.39,33.99,32.54,32.8,46829,0
2014-05-14,32.76,32.77,31.73,31.77,20137,0
2014-05-15,31.77,31.77,30.58,30.75,17786,0
2014-05-16,30.51,30.77,29.59,30.77,14992,0
2014-05-19,29.49,31.03,29.49,30.62,84502,0
2014-05-20,30.63,30.63,29.68,30.34,31824,0
2014-05-21,30.55,30.938,29.77,30.11,24449,0
2014-05-22,30.14,30.29,30,30.08,21482,0
2014-05-23,30,32.67,30,31.98,32744,0
2014-05-27,32.16,32.51,31.77,31.96,28138,0
2014-05-28,31.45,32.05,31.36,31.43,17978,0
2014-05-29,31.21,31.21,30.53,30.68,9692,0
2014-05-30,30.56,30.82,30.002,30.14,16660,0
2014-06-02,30.08,30.21,29.2,29.66,28542,0
2014-06-03,29.2,29.25,29,29.05,13415,0
2014-06-04,28.99,29.18,28.79,29.07,21224,0
2014-06-05,29.25,30.2,29.1,30.19,16348,0
2014-06-06,30.19,30.81,30.19,30.8,14725,0
2014-06-09,30.89,31.4,30.76,31.14,11607,0
2014-06-10,31.17,31.17,30.9,31.07,4500,0
2014-06-11,30.89,30.89,30.52,30.69,9425,0
2014-06-12,30.58,31.5,29.75,30.48,27684,0
2014-06-13,30.85,31.276,30.445,30.67,21133,0
2014-06-16,29.85,30.37,29.85,30.35,5349,0
2014-06-17,30.49,30.72,30.49,30.71,13774,0
2014-06-18,30.44,31.09,30.44,30.94,10029,0
2014-06-19,31.23,31.24,30.555,30.82,12952,0
2014-06-20,31.11,31.11,30.08,30.65,39814,0
2014-06-23,30.735,30.735,30.46,30.51,12554,0
2014-06-24,30.43,30.5,29.16,30.12,10798,0
2014-06-25,30.12,30.4,29.925,30.04,18767,0
2014-06-26,30,30.11,29.64,30.02,14407,0
2014-06-27,29.9,32.23,29.67,31.56,77275,0
2014-06-30,31.51,33.01,31.32,32.48,17010,0
2014-07-01,32.7,34.22,32.7,33.63,59275,0
2014-07-02,33.31,33.84,33.05,33.27,40000,0
2014-07-03,33.5,33.73,33,33.35,32008,0
2014-07-07,33.33,33.53,32.76,32.87,9391,0
2014-07-08,32.95,33.09,32.73,32.85,11008,0
2014-07-09,33.01,33.06,31.62,31.89,8867,0
2014-07-10,31.49,32.2,31.3,31.39,13974,0
2014-07-11,31.33,31.97,30.62,31.08,17479,0
2014-07-14,31.34,31.45,30.61,30.88,14796,0
2014-07-15,30.71,30.96,29.91,30,17962,0
2014-07-16,30,30.27,29.815,29.98,16405,0
2014-07-17,29.8,30.43,29.8,30.07,43186,0
2014-07-18,29.91,30.3,29.91,30.28,18988,0
2014-07-21,30.54,30.87,30.23,30.8,11068,0
2014-07-22,31.2,31.76,30.86,31.2,15118,0
2014-07-23,31.38,32.54,31.38,32,15051,0
2014-07-24,31.8,32.4,30.39,30.63,17181,0
2014-07-25,30.31,30.34,29.67,29.76,26075,0
2014-07-28,29.75,29.99,28.54,29.17,46380,0
2014-07-29,29.22,29.54,28.9,29.34,8926,0
2014-07-30,29.34,30.29,29.34,29.66,11431,0
2014-07-31,29,29.4,28.83,28.83,17019,0
2014-08-01,29.19,29.4,28.4,28.61,16413,0
2014-08-04,28.8,30.08,28.8,29.93,14979,0
2014-08-05,29.68,30.11,29.15,29.29,16110,0
2014-08-06,29.23,29.97,28.93,29.94,5911,0
2014-08-07,29.79,29.93,29.32,29.5,8524,0
2014-08-08,29.54,29.89,29.5,29.89,18842,0
2014-08-11,30.03,30.54,30.01,30.3,5960,0
2014-08-12,29.8,30.14,29.624,29.75,14125,0
2014-08-13,29.45,30.05,29.45,29.95,14423,0
2014-08-14,30,30.54,30,30.5,5090,0
2014-08-15,30.86,31.6,30.64,30.7,21154,0
2014-08-18,31.2,31.2,30.405,30.74,11482,0
2014-08-19,30.75,31.14,29.775,30.04,17914,0
2014-08-20,29.91,30.31,29.59,30.06,7863,0
2014-08-21,30.51,30.51,30.04,30.22,4331,0
2014-08-22,30.28,31.1,30.28,30.83,13480,0
2014-08-25,31.04,31.33,30.483,30.6,5344,0
2014-08-26,30.55,32.26,30.51,31.88,33050,0
2014-08-27,31.77,32.16,31.72,31.72,3255,0
2014-08-28,31.7,32.24,31.59,32.05,16916,0
2014-08-29,32.05,32.195,32.02,32.03,3963,0
2014-09-02,32.12,32.25,32,32,8914,0
2014-09-03,32.13,32.13,31.885,31.95,22341,0
2014-09-04,31.96,32.45,31.91,31.91,10859,0
2014-09-05,31.91,32.02,31.86,32.01,4933,0
2014-09-08,31.85,32.2,31.7,32.2,9003,0
2014-09-09,31.7,32,31.38,31.38,12755,0
2014-09-10,31.75,31.85,31,31.53,10558,0
2014-09-11,31.25,31.74,31.05,31.29,9282,0
2014-09-12,31.4,31.94,30.89,30.91,11890,0
2014-09-15,31.27,31.5,30.3,30.31,11471,0
2014-09-16,30.34,31.33,30.3,31.28,19788,0
2014-09-17,31.09,31.79,30.85,30.98,16827,0
2014-09-18,31.24,31.89,30.95,31.39,5285,0
2014-09-19,31.5,31.51,30.3,30.61,23930,0
2014-09-22,30.43,30.48,29.19,29.26,14375,0
2014-09-23,29.26,29.55,28.75,28.75,14778,0
2014-09-24,28.33,29.09,28.33,28.93,11437,0
2014-09-25,28.6,28.7,27.81,27.83,12606,0
2014-09-26,27.9,27.9,27,27.56,17275,0
2014-09-29,27.03,27.19,26.19,26.51,36825,0
2014-09-30,26.53,27.043,25.92,26.36,26394,0
2014-10-01,26.32,26.32,24.76,24.84,18499,0
2014-10-02,24.99,26.32,24.5,25.67,24041,0
2014-10-03,25.88,25.91,24.9,25.45,18105,0
2014-10-06,25.48,27.5,25.14,25.14,19135,0
2014-10-07,25.04,25.09,24.59,24.9,31321,0
2014-10-08,24.74,25.15,23.6,24.67,36031,0
2014-10-09,24.5,24.74,24.17,24.7,21227,0
2014-10-10,24.61,26.38,23.91,24.76,17915,0
2014-10-13,24.96,26.76,24.95,25.5,22584,0
2014-10-14,25.89,26.515,25.7,26.2,16363,0
2014-10-15,26,26.45,25.61,26.14,69316,0
2014-10-16,25.13,26.3,25.13,26.24,28139,0
2014-10-17,26.69,26.69,25.64,25.77,12164,0
2014-10-20,25.5,26.37,24.04,24.97,24026,0
2014-10-21,24.96,25.85,24.65,25,14335,0
2014-10-22,25.08,25.53,23.91,24.19,36759,0
2014-10-23,24.4,25.126,24.13,24.99,23560,0
2014-10-24,24.88,25.47,24.76,25.02,33990,0
2014-10-27,24.94,24.94,24.09,24.2,16583,0
2014-10-28,24.76,27.08,24.75,26.96,21359,0
2014-10-29,28.79,28.79,26.46,27.74,10528,0
2014-10-30,27.79,28.085,26.17,26.22,52924,0
2014-10-31,27.01,27.24,25.38,25.71,74801,0
2014-11-03,25.92,26.27,25.285,25.86,29716,0
2014-11-04,25.55,26.53,25.42,25.55,11627,0
2014-11-05,25.86,26.98,25.6,25.65,10641,0
2014-11-06,25.55,26.712,25.39,26.18,13060,0
2014-11-07,26.44,26.44,25,26.23,29631,0
2014-11-10,26.19,26.19,26,26.15,13393,0
2014-11-11,26.2,26.25,25.74,25.88,19011,0
2014-11-12,25.8,26.06,25.68,25.95,11912,0
2014-11-13,25.9,26.15,25.59,25.69,8612,0
2014-11-14,25.63,25.81,25.28,25.72,8158,0
2014-11-17,25.74,25.93,25.47,25.73,17822,0
2014-11-18,25.97,26.15,25.77,26.14,23298,0
2014-11-19,25.96,26,25.4,25.62,21725,0
2014-11-20,25.42,26.37,25.42,26.17,14257,0
2014-11-21,26.65,27.25,25.96,26.84,14750,0
2014-11-24,26.76,27.13,26.65,26.93,18922,0
2014-11-25,26.95,27.76,26.6,26.99,61218,0
2014-11-26,26.41,27.29,25.96,26.16,6528,0
2014-11-28,25.63,25.994,24.29,24.38,20705,0
2014-12-01,24.09,24.54,23.57,24,25752,0
2014-12-02,24.714,24.714,23.1,24.05,18434,0
2014-12-03,23.85,24.95,23.85,24.75,22750,0
2014-12-04,24.61,25.43,24.35,25.18,41856,0
2014-12-05,25.15,26.405,25.15,25.87,18213,0
2014-12-08,25.48,27,25.33,26.17,21955,0
2014-12-09,26,27.96,25.68,27.82,24680,0
2014-12-10,27.62,28.04,25.8,25.97,20148,0
2014-12-11,25.2,26.19,25.2,25.61,14340,0
2014-12-12,25.3,26.28,23.88,24.1,13226,0
2014-12-15,24.37,24.77,23.88,23.99,8565,0
2014-12-16,23.98,25.05,22.85,24.43,11814,0
2014-12-17,24.46,27.24,24.29,26.22,29682,0
2014-12-18,27.27,27.545,26.83,27.22,19643,0
2014-12-19,27.75,27.92,27.1,27.3,37482,0
2014-12-22,27.1,27.732,26.69,26.79,20544,0
2014-12-23,27,27.06,26.75,26.99,15331,0
2014-12-24,26.42,26.57,25.76,26.05,12390,0
2014-12-26,26.09,26.09,25.75,25.94,14243,0
2014-12-29,25.69,26.05,25.5,25.85,19998,0
2014-12-30,25.73,25.73,24.57,24.76,29411,0
2014-12-31,24.75,25.35,24.06,25.15,25710,0
2015-01-02,25.19,25.26,24.96,24.99,11398,0
2015-01-05,24.73,25.15,24.375,24.73,16570,0
2015-01-06,24.3,25.14,24.08,24.23,19405,0
2015-01-07,24.5,24.5,24.02,24.42,14582,0
2015-01-08,24.97,25.39,24.05,24.45,14612,0
2015-01-09,24.06,24.08,23.5,23.5,15487,0
2015-01-12,23.5,23.64,21.92,22.18,8803,0
2015-01-13,22.44,22.47,21.76,22.27,9586,0
2015-01-14,21.43,21.43,20.96,21.15,8179,0
2015-01-15,21.37,21.37,19.03,20.33,18139,0
2015-01-16,20.24,21.2,20.2,21.09,10999,0
2015-01-20,21.26,21.27,20.03,21.03,22467,0
2015-01-21,21.34,21.38,20.97,21.12,15904,0
2015-01-22,21.58,21.63,21.12,21.29,17510,0
2015-01-23,20.94,21.47,20.73,21.23,20829,0
2015-01-26,21.76,21.76,20.32,20.38,10668,0
2015-01-27,20.6,21.29,20.5,20.73,11206,0
2015-01-28,22.07,22.38,21.35,21.58,30079,0
2015-01-29,21.59,22.86,21.28,22.83,11097,0
2015-01-30,22.61,22.93,22,22.29,22283,0
2015-02-02,22.56,23.257,22.4,22.59,25876,0
2015-02-03,23.25,24.79,22.92,24.63,11323,0
2015-02-04,24.55,24.69,23.37,23.46,20444,0
2015-02-05,23.53,23.91,23.08,23.74,18102,0
2015-02-06,23.64,24.025,23.42,23.64,42730,0
2015-02-09,23.66,24.03,23.46,23.5,25641,0
2015-02-10,23.53,23.53,22.79,23.04,27770,0
2015-02-11,22.5,23.27,22.45,22.97,34313,0
2015-02-12,23.25,23.5,22.62,22.66,20801,0
2015-02-13,22.81,23.77,22.81,23.61,22589,0
2015-02-17,24.644,24.83,23.77,24.59,18438,0
2015-02-18,24.88,24.88,24.15,24.3,10756,0
2015-02-19,24.2,24.4,23.82,23.98,12454,0
2015-02-20,24.08,24.08,23.29,23.98,16111,0
2015-02-23,23.75,23.75,22.14,22.51,28753,0
2015-02-24,22.39,23.01,22.23,22.64,21753,0
2015-02-25,22.89,22.98,22.44,22.79,8042,0
2015-02-26,22.56,22.99,22.56,22.91,14669,0
2015-02-27,22.62,23.02,22.6,22.62,26875,0
2015-03-02,22.92,23.16,22.65,22.98,30300,0
2015-03-03,22.83,23.19,22.35,22.38,21600,0
2015-03-04,22.37,22.49,22.14,22.34,36000,0
2015-03-05,22.28,22.35,21.72,22.27,26500,0
2015-03-06,22.08,22.75,22.08,22.26,30800,0
2015-03-09,22.37,22.75,22.26,22.45,21000,0
2015-03-10,22.22,22.47,21.46,22.22,59800,0
2015-03-11,22.22,22.49,22.01,22.38,36500,0
2015-03-12,22.68,23.1,22.48,22.97,32000,0
2015-03-13,22.83,23.16,22.3,22.86,30000,0
2015-03-16,25.81,25.95,24.76,25.2,176400,0
2015-03-17,25.46,25.55,25.11,25.23,61100,0
2015-03-18,25.58,26.23,25.09,25.83,62500,0
2015-03-19,25.89,26.17,25.19,26,34500,0
2015-03-20,26.02,26.93,25.67,26.8,68300,0
2015-03-23,26.95,28.41,26.94,27.61,41500,0
2015-03-24,27.89,27.89,27.09,27.31,43200,0
2015-03-25,27.4,27.45,26.11,26.14,25700,0
2015-03-26,26.36,26.66,25.5,25.56,43100,0
2015-03-27,25.5,25.91,25.26,25.82,22000,0
2015-03-30,25.85,26.93,25.76,26.65,34900,0
2015-03-31,26.29,26.45,25.995,26.22,19601,0
2015-04-01,26.25,26.44,25.92,26.24,18800,0
2015-04-02,26.48,26.74,26.27,26.37,38900,0
2015-04-06,26.36,26.87,26.36,26.65,30700,0
2015-04-07,26.67,26.85,26.58,26.71,28112,0
2015-04-08,26.88,27.11,26.54,26.69,25500,0
2015-04-09,26.74,26.74,26.1,26.28,9659,0
2015-04-10,26.25,26.25,25.91,25.93,20600,0
2015-04-13,26,26,25.91,25.91,13800,0
2015-04-14,26,26.22,25.5,26.19,51600,0
2015-04-15,26.3,26.6,26.13,26.36,22967,0
2015-04-16,26.36,26.495,25.75,25.91,12635,0
2015-04-17,25.75,25.9,24.11,24.16,30000,0
2015-04-20,24.44,24.89,24.323,24.67,17216,0
2015-04-21,24.67,24.68,23.61,23.8,34341,0
2015-04-22,23.99,24,23.05,23.38,44217,0
2015-04-23,23.35,23.74,23.31,23.54,31700,0
2015-04-24,23.77,24.16,23.52,23.92,17986,0
2015-04-27,23.89,24.44,23.38,23.5,25800,0
2015-04-28,23.72,23.76,23.25,23.34,39500,0
2015-04-29,23.31,23.35,22.43,22.43,33400,0
2015-04-30,22.43,22.43,20.45,21,67200,0
2015-05-01,21.22,21.54,19.6,20.43,33100,0
2015-05-04,20.83,21,20.35,20.36,35700,0
2015-05-05,20.49,20.72,20.21,20.43,24700,0
2015-05-06,20.51,20.675,19.67,19.8,29745,0
2015-05-07,19.75,20.44,19.11,20.21,30194,0
2015-05-08,20.5,20.92,19.76,19.77,14900,0
2015-05-11,19.8,20.56,19.8,20.29,13300,0
2015-05-12,20.29,20.29,19.36,19.51,18889,0
2015-05-13,19.73,19.79,19.27,19.5,23900,0
2015-05-14,19.66,20.15,19.55,19.92,14700,0
2015-05-15,19.94,21.8,19.94,20.05,18507,0
2015-05-18,20.19,20.8,20.07,20.49,27160,0
2015-05-19,20.62,20.7,19.56,19.63,37811,0
2015-05-20,19.83,19.83,19.1,19.34,33300,0
2015-05-21,19.34,19.42,18.2,18.25,38700,0
2015-05-22,18.3,18.92,17.76,18.13,37500,0
2015-05-26,18.22,18.501,17.78,18,45903,0
2015-05-27,18,18.27,17.96,18.1,29700,0
2015-05-28,18.03,18.09,17.89,18.05,26269,0
2015-05-29,18.05,18.11,17.84,18.05,25800,0
2015-06-01,18.13,18.51,18.025,18.06,27783,0
2015-06-02,18.02,18.89,17.96,18.09,21544,0
2015-06-03,18.17,18.61,18.03,18.11,16100,0
2015-06-04,18.16,18.24,17.87,18.03,19300,0
2015-06-05,18.01,18.13,17.9,18.09,16600,0
2015-06-08,17.93,18.33,17.93,18,17200,0
2015-06-09,18.3,18.3,17.9,17.99,21963,0
2015-06-10,18.31,18.44,17.96,18.21,30192,0
2015-06-11,18.01,18.16,17.95,18.1,19530,0
2015-06-12,18,18.35,18,18.13,20100,0
2015-06-15,17.97,18.96,17.96,18.87,25500,0
2015-06-16,18.81,19.12,18.71,19.08,28100,0
2015-06-17,19.12,19.33,18.73,19.31,25900,0
2015-06-18,19.33,19.7,19.08,19.69,26600,0
2015-06-19,19.72,19.81,19.09,19.17,58700,0
2015-06-22,19.32,19.7,19.31,19.68,45500,0
2015-06-23,19.55,20.29,19.5,19.96,40188,0
2015-06-24,19.88,20.13,19.43,19.49,32000,0
2015-06-25,19.49,19.8,19.2,19.25,23300,0
2015-06-26,19.36,20.23,19.27,20.03,975700,0
2015-06-29,19.92,20.87,19.24,20.53,42200,0
2015-06-30,20.59,20.59,19.404,19.65,25489,0
2015-07-01,19.72,19.72,19.26,19.4,17000,0
2015-07-02,19.32,19.82,18.4,18.71,20800,0
2015-07-06,18.29,18.81,18.29,18.71,32000,0
2015-07-07,18.74,18.74,17.92,18,33600,0
2015-07-08,17.68,18.22,17.68,17.93,84200,0
2015-07-09,18,18.28,17.66,17.8,24500,0
2015-07-10,17.89,17.91,17.39,17.39,28200,0
2015-07-13,17.38,17.7,17.2,17.41,64600,0
2015-07-14,17.49,17.497,17.31,17.355,10812,0
2015-07-15,17.3,17.31,16.42,16.55,42000,0
2015-07-16,16.82,17.5,16.47,16.66,24100,0
2015-07-17,16.52,16.53,15.36,15.6,66800,0
2015-07-20,15.69,15.69,14.79,14.9,33800,0
2015-07-21,15.02,15.48,15.02,15.31,55100,0
2015-07-22,15.1,15.38,15,15.32,61200,0
2015-07-23,15.59,15.61,14.68,15.12,41800,0
2015-07-24,15.06,15.12,14.15,14.19,19400,0
2015-07-27,14.2,14.36,14.11,14.17,18700,0
2015-07-28,14.28,14.72,14.13,14.53,55400,0
2015-07-29,14.5,15.69,14.5,15.1,29800,0
2015-07-30,14.92,15.06,13.6,13.76,77300,0
2015-07-31,13.76,13.91,13.5,13.51,53200,0
2015-08-03,13.5,13.59,12.86,12.86,64412,0
2015-08-04,12.96,13.59,11.81,12,42000,0
2015-08-05,12.18,12.27,10.93,11.13,148300,0
2015-08-06,11.25,12.18,10.9,12.12,90667,0
2015-08-07,12.1,12.65,11.47,12.64,24500,0
2015-08-10,12.6,13.13,12.07,12.87,67800,0
2015-08-11,12.93,12.97,12.6,12.87,29661,0
2015-08-12,12.8,12.99,12.15,12.8,47300,0
2015-08-13,12.71,12.9,12,12.53,49000,0
2015-08-14,12.45,12.76,12.34,12.76,15100,0
2015-08-17,12.65,12.83,12.45,12.69,18700,0
2015-08-18,12.7,13.09,12.53,12.68,38000,0
2015-08-19,12.73,12.76,12.44,12.62,20100,0
2015-08-20,12.32,12.66,12.24,12.27,7000,0
2015-08-21,12.3,12.56,12.09,12.27,12300,0
2015-08-24,11.51,12.43,11.21,12.16,17457,0
2015-08-25,12.37,12.63,12.05,12.14,18700,0
2015-08-26,12.29,12.29,11.8,12.24,21200,0
2015-08-27,12.5,12.62,11.97,12.18,32600,0
2015-08-28,12.27,13.32,12.27,12.87,114500,0
2015-08-31,12.95,13.17,12.3,12.99,933600,0
2015-09-01,12.68,13.08,12.68,12.76,45400,0
2015-09-02,12.8,13.03,12.71,12.88,21500,0
2015-09-03,12.87,12.99,12.66,12.7,17700,0
2015-09-04,12.55,12.79,12.52,12.76,19400,0
2015-09-08,12.94,12.94,12.6,12.61,13900,0
2015-09-09,12.57,12.71,12.51,12.51,10400,0
2015-09-10,12.58,12.69,12.5,12.62,12424,0
2015-09-11,12.56,12.73,12.5,12.57,24800,0
2015-09-14,12.56,12.56,11.96,12,58300,0
2015-09-15,12,12,11.86,11.95,26700,0
2015-09-16,11.94,12.09,11.85,11.92,26500,0
2015-09-17,11.9,12,11.85,11.93,12445,0
2015-09-18,12,12.06,11.44,11.64,30700,0
2015-09-21,11.62,11.62,11.18,11.27,15000,0
2015-09-22,11.14,11.14,10.62,10.63,17700,0
2015-09-23,10.63,10.63,10.145,10.45,32309,0
2015-09-24,10.44,10.67,10.25,10.65,25791,0
2015-09-25,10.63,10.76,10.41,10.66,31300,0
2015-09-28,10.59,10.89,10.29,10.71,27038,0
2015-09-29,10.69,11.24,10.56,10.88,41300,0
2015-09-30,10.9,10.9,10.43,10.58,45200,0
2015-10-01,10.53,10.53,10.1,10.23,42500,0
2015-10-02,10.22,11.04,10.06,10.95,19200,0
2015-10-05,11.04,11.76,11.04,11.74,8681,0
2015-10-06,11.85,12.73,11.85,12.73,18700,0
2015-10-07,12.75,13.42,12.75,13.42,15600,0
2015-10-08,13.4,13.5,13.26,13.39,13400,0
2015-10-09,13.46,13.56,13.24,13.25,10400,0
2015-10-12,13.33,13.59,12.73,12.9,31457,0
2015-10-13,12.78,12.78,12.01,12.07,18500,0
2015-10-14,12.07,12.33,11.41,11.71,34800,0
2015-10-15,11.7,12.9,11.08,11.92,25800,0
2015-10-16,11.79,11.8,10.56,10.7,52800,0
2015-10-19,10.66,10.66,10.01,10.01,43125,0
2015-10-20,10.04,10.54,10.01,10.02,29273,0
2015-10-21,10.05,10.17,9.92,10.01,159500,0
2015-10-22,10.05,10.42,9.85,10.18,32700,0
2015-10-23,10.25,10.96,10.12,10.25,56000,0
2015-10-26,10.19,10.28,9.5,9.69,107500,0
2015-10-27,10.13,10.13,9.13,9.31,121100,0
2015-10-28,9.17,9.79,8.64,8.74,198900,0
2015-10-29,8.8,9.26,8.61,8.64,70700,0
2015-10-30,8.71,8.99,8.6,8.7,51700,0
2015-11-02,8.71,8.9,8.71,8.84,107488,0
2015-11-03,9.16,9.73,8.88,9.71,118000,0
2015-11-04,9.73,11.565,9.73,11.54,67502,0
2015-11-05,11.41,11.85,10.66,11.27,26900,0
2015-11-06,11.15,11.98,11,11.75,33500,0
2015-11-09,11.8,11.8,11.06,11.27,17328,0
2015-11-10,11.18,11.21,10.82,11.18,18400,0
2015-11-11,11.24,11.24,11,11.05,15700,0
2015-11-12,11.16,11.18,10.75,10.86,26500,0
2015-11-13,10.89,11.4,10.7,10.79,40300,0
2015-11-16,10.81,10.81,10.44,10.64,19800,0
2015-11-17,10.63,10.7,10.41,10.56,22700,0
2015-11-18,10.65,10.91,10.48,10.64,19200,0
2015-11-19,10.55,10.87,10.44,10.66,54800,0
2015-11-20,10.7,10.82,10.06,10.29,65800,0
2015-11-23,10.33,10.47,10.04,10.44,30100,0
2015-11-24,10.48,10.8,10.12,10.63,19100,0
2015-11-25,10.58,10.75,10.23,10.28,39500,0
2015-11-27,10.27,10.35,10.17,10.21,7700,0
2015-11-30,10.25,10.89,10.12,10.8,26200,0
2015-12-01,10.82,10.905,10.275,10.54,21795,0
2015-12-02,10.4,10.97,10.34,10.54,51416,0
2015-12-03,10.61,10.81,10.095,10.41,36024,0
2015-12-04,10.42,10.82,10.02,10.49,38900,0
2015-12-07,10.43,11.3,10.02,10.02,40500,0
2015-12-08,10.07,10.36,10,10.06,15604,0
2015-12-09,10.17,10.33,9.81,9.9,12900,0
2015-12-10,9.9,9.9,9.73,9.74,11500,0
2015-12-11,9.73,9.89,9.25,9.32,18600,0
2015-12-14,9.25,9.35,8.37,8.38,93541,0
2015-12-15,8.53,8.6,8.22,8.27,58100,0
2015-12-16,8.21,8.48,8.16,8.16,78400,0
2015-12-17,8.17,8.36,8.03,8.17,79100,0
2015-12-18,8.25,8.58,8.01,8.52,33500,0
2015-12-21,8.56,8.95,8.39,8.91,25500,0
2015-12-22,8.93,9.19,8.69,8.8,50151,0
2015-12-23,9.04,9.09,8.46,8.62,67100,0
2015-12-24,8.68,8.89,8.6,8.87,7203,0
2015-12-28,8.87,9.13,8.7,9,38127,0
2015-12-29,9.09,9.44,8.97,9.14,8257,0
2015-12-30,9.1,9.12,8.95,9.07,15536,0
2015-12-31,9.11,9.4297,9.11,9.29,11902,0
2016-01-04,9.16,9.73,9.16,9.7,11413,0
2016-01-05,9.75,9.75,9.12,9.22,22521,0
2016-01-06,9,9.02,8.4,8.4,30515,0
2016-01-07,8.4,8.4,7.96,7.97,36709,0
2016-01-08,8.06,8.76,8,8.01,8528,0
2016-01-11,8.12,8.507,7.75,7.78,23949,0
2016-01-12,7.75,7.89,7.5,7.5,18352,0
2016-01-13,7.63,7.7165,7,7.135,29357,0
2016-01-14,7.25,7.73,6.99,7.64,7614,0
2016-01-15,7.65,7.7093,7.27,7.41,14344,0
2016-01-19,7.36,7.39,6.52,6.66,55600,0
2016-01-20,6.66,6.91,6.1,6.68,31304,0
2016-01-21,6.72,7.3499,6.72,6.99,26276,0
2016-01-22,7.01,7.19,6.98,6.99,55700,0
2016-01-25,7.04,7.04,6.92,6.99,27625,0
2016-01-26,7.06,7.36,6.9,7.14,14163,0
2016-01-27,6.65,7.09,6.65,6.8,42981,0
2016-01-28,6.91,7,6.6,6.7,84335,0
2016-01-29,6.73,6.9,6.62,6.84,19452,0
2016-02-01,6.76,6.95,6.71,6.85,37645,0
2016-02-02,6.86,7.22,6.47,6.47,48497,0
2016-02-03,7.43,7.43,6.6,7.18,49815,0
2016-02-04,7.4,7.79,7.22,7.73,50721,0
2016-02-05,7.67,7.8,7.42,7.6,67802,0
2016-02-08,7.58,7.58,7.11,7.169,33923,0
2016-02-09,7.09,7.09,6.742,6.9,44006,0
2016-02-10,6.89,7.31,6.75,7.15,30087,0
2016-02-11,7.02,7.5499,7.02,7.4,24092,0
2016-02-12,7.41,8.21,7.41,8.07,60768,0
2016-02-16,8.17,8.17,7.76,7.78,12022,0
2016-02-17,7.888,8.55,7.888,8.29,35587,0
2016-02-18,8.3,8.539,7.91,8.19,24498,0
2016-02-19,8.1,8.2597,8.05,8.14,31967,0
2016-02-22,8.18,8.5,7.96,8.32,33565,0
2016-02-23,8.25,8.37,7.93,8.01,25500,0
2016-02-24,7.78,8.13,7.3601,7.915,24378,0
2016-02-25,7.98,8.01,7.4,7.82,25384,0
2016-02-26,7.85,7.85,7.5101,7.65,19710,0
2016-02-29,7.61,8.02,7.515,8.01,30789,0
2016-03-01,8,8.69,7.51,8.69,65189,0
2016-03-02,8.59,8.7599,8.06,8.29,45150,0
2016-03-03,8.33,8.5999,8.12,8.25,49461,0
2016-03-04,8.35,8.99,8.2101,8.22,63741,0
2016-03-07,8.06,9.8,8.06,9.71,45028,0
2016-03-08,9.63,10,9.6,9.62,26696,0
2016-03-09,9.59,9.9,9.41,9.42,17151,0
2016-03-10,9.5,9.91,9.21,9.5,28896,0
2016-03-11,9.72,10.63,9.25,10.28,28720,0
2016-03-14,10.35,10.89,10.3,10.85,29477,0
2016-03-15,10.75,11.97,10.5,10.5,20324,0
2016-03-16,10.2,10.2,9.22,10,92093,0
2016-03-17,10,11.07,9.9353,11.03,47899,0
2016-03-18,10.93,11.24,9.75,9.93,72530,0
2016-03-21,9.8,9.99,9.6497,9.88,24544,0
2016-03-22,9.81,10.36,9.61,10.29,74515,0
2016-03-23,10.1,10.1,9.4106,9.55,16992,0
2016-03-24,9.46,9.57,9.09,9.47,13110,0
2016-03-28,9.4,9.75,9,9.44,62157,0
2016-03-29,9.31,9.71,9.02,9.63,30371,0
2016-03-30,9.65,10.2599,9.65,10.04,14936,0
2016-03-31,9.96,10.36,9.96,10.19,65322,0
2016-04-01,10.1,10.3,9.94,10.2,8976,0
2016-04-04,10.2,10.2,9.9,9.92,22300,0
2016-04-05,9.9,10.5,9.9,10.33,26170,0
2016-04-06,10.29,10.39,10.25,10.35,8085,0
2016-04-07,10.35,10.36,9.385,9.64,39684,0
2016-04-08,9.79,10.15,9.13,9.5,47613,0
2016-04-11,9.51,10.2,9.48,9.83,28741,0
2016-04-12,9.71,9.96,9.566,9.88,32251,0
2016-04-13,9.83,10.44,9.75,10.4,47756,0
2016-04-14,10.22,10.52,10.22,10.52,13315,0
2016-04-15,10.48,10.75,10.39,10.6,26122,0
2016-04-18,10.51,11.2,10.5,10.99,71465,0
2016-04-19,11,11.21,10.68,10.76,22060,0
2016-04-20,10.71,11.14,10.4693,11,45884,0
2016-04-21,10.91,11.05,10.49,10.63,25786,0
2016-04-22,10.51,11.04,10.4976,10.96,28861,0
2016-04-25,10.9,10.93,10.63,10.74,32478,0
2016-04-26,10.79,11.11,10.651,11.09,28322,0
2016-04-27,11,13.18,11,12.58,105810,0
2016-04-28,12.5926,13.07,12.5926,12.86,39045,0
2016-04-29,12.82,13.16,12.82,13.03,126920,0
2016-05-02,13.24,13.65,13,13.56,43980,0
2016-05-03,13.29,13.62,12.4,12.83,40330,0
2016-05-04,12.59,13.49,12.42,13.03,37427,0
2016-05-05,13.23,13.54,12.73,12.76,31956,0
2016-05-06,12.61,13.37,12.61,13.08,29488,0
2016-05-09,12.97,12.97,12.4,12.65,24107,0
2016-05-10,12.63,12.91,11.88,12.18,62684,0
2016-05-11,11.9,12.71,11.9,12.55,26500,0
2016-05-12,12.75,12.75,11.616,11.92,32596,0
2016-05-13,11.97,11.98,11.25,11.74,47167,0
2016-05-16,11.9,12.5602,11.26,11.35,33990,0
2016-05-17,11.38,11.94,11.37,11.71,23219,0
2016-05-18,11.9901,12.3645,11.45,11.69,48726,0
2016-05-19,11.64,11.67,11.43,11.43,21759,0
2016-05-20,11.6,11.71,11.28,11.48,11810,0
2016-05-23,11.22,11.98,11.22,11.77,12457,0
2016-05-24,11.9,12.1,11.6885,11.87,20302,0
2016-05-25,11.88,12.56,11.68,12.1399,40078,0
2016-05-26,12.27,12.36,11.49,11.6,19780,0
2016-05-27,11.68,11.98,11.53,11.53,25750,0
2016-05-31,11.45,12.08,11.45,11.93,17614,0
2016-06-01,11.79,11.83,10.75,11.72,31984,0
2016-06-02,11.45,12.5,11.45,11.97,23419,0
2016-06-03,11.77,12.1,11.6338,12.08,15458,0
2016-06-06,12.08,12.24,11.93,12.18,15731,0
2016-06-07,12.13,12.5,12.13,12.26,12009,0
2016-06-08,12.26,12.26,11.98,12.19,24745,0
2016-06-09,12,12.08,11.31,12.05,25157,0
2016-06-10,11.9,12.23,11.4,11.95,20822,0
2016-06-13,11.83,11.89,11.4277,11.56,7141,0
2016-06-14,11.44,11.44,11.2,11.36,10569,0
2016-06-15,11.34,11.78,11.26,11.62,15155,0
2016-06-16,11.43,11.46,10.88,11.38,9188,0
2016-06-17,11.25,11.62,11.25,11.5,8611,0
2016-06-20,11.61,11.98,11.32,11.92,20703,0
2016-06-21,11.92,11.92,11.42,11.8,14308,0
2016-06-22,11.84,11.84,11.45,11.54,15120,0
2016-06-23,11.89,11.89,11.2445,11.31,14049,0
2016-06-24,10.78,11.3784,9.76,11.12,11696,0
2016-06-27,10.97,10.97,10.33,10.55,15239,0
2016-06-28,10.6,10.8,10.21,10.36,7412,0
2016-06-29,10.24,10.8399,10.24,10.61,12888,0
2016-06-30,10.58,11.12,10.27,10.9,11426,0
2016-07-01,10.87,11.43,10.512,10.7,21516,0
2016-07-05,10.55,10.875,10.55,10.69,27360,0
2016-07-06,10.54,11.0251,10.51,10.8,41661,0
2016-07-07,10.73,11.34,10.5,10.935,16290,0
2016-07-08,10.91,11.22,10.74,11.065,15051,0
2016-07-11,11.02,11.3169,10.89,11.27,8186,0
2016-07-12,11.2,11.52,11.03,11.31,7738,0
2016-07-13,11.21,11.66,11.11,11.43,10662,0
2016-07-14,10.89,11.74,10.89,11.47,55946,0
2016-07-15,11.46,11.56,11.36,11.49,7687,0
2016-07-18,11.38,11.5928,11.33,11.35,2897,0
2016-07-19,11.26,11.26,11.21,11.24,3919,0
2016-07-20,11.17,11.35,11.16,11.195,5056,0
2016-07-21,11.19,11.5,10.68,11.09,12421,0
2016-07-22,11.07,11.34,10.89,11,2146,0
2016-07-25,10.92,11.08,10.84,11.04,10501,0
2016-07-26,10.94,11.617,10.94,11.01,35721,0
2016-07-27,11.38,11.68,11.01,11.5101,15584,0
2016-07-28,11.75,11.83,11,11.8,13350,0
2016-07-29,11.75,11.8799,11.09,11.69,10072,0
2016-08-01,11.87,11.88,11.75,11.76,7820,0
2016-08-02,11.84,11.919,11.64,11.89,16286,0
2016-08-03,11.86,12,11.6916,11.83,6513,0
2016-08-04,11.83,11.94,11.81,11.82,11720,0
2016-08-05,11.85,11.969,11.69,11.87,6398,0
2016-08-08,11.81,11.81,11.74,11.75,1000,0
2016-08-09,11.71,11.864,11.71,11.79,5511,0
2016-08-10,11.62,11.73,11.51,11.64,7085,0
2016-08-11,11.65,11.6512,11.52,11.59,4104,0
2016-08-12,11.6,11.64,11.51,11.54,14029,0
2016-08-15,11.52,11.67,11.51,11.59,4145,0
2016-08-16,11.51,11.56,10.68,10.76,24628,0
2016-08-17,10.79,11.1,10.79,11.05,5467,0
2016-08-18,10.92,11.08,10.87,10.88,10825,0
2016-08-19,10.89,10.95,10.78,10.79,54338,0
2016-08-22,10.725,10.85,10.51,10.57,9726,0
2016-08-23,10.66,10.74,10.55,10.6,11696,0
2016-08-24,10.58,10.71,10.52,10.59,9932,0
2016-08-25,10.52,10.79,10.52,10.69,19168,0
2016-08-26,10.69,10.735,10.59,10.735,73260,0
2016-08-29,10.72,11.25,10.665,10.85,11374,0
2016-08-30,10.85,11.03,10.75,10.91,3400,0
2016-08-31,10.93,10.95,10.9,10.92,5582,0
2016-09-01,10.8,11.05,10.8,10.89,3964,0
2016-09-02,10.93,10.96,10.91,10.91,5421,0
2016-09-06,10.91,10.98,10.77,10.835,3675,0
2016-09-07,10.8,10.87,10.55,10.71,18540,0
2016-09-08,10.65,11,10.65,10.86,7662,0
2016-09-09,10.74,10.85,10.55,10.65,11343,0
2016-09-12,10.58,10.8,10.36,10.36,12437,0
2016-09-13,10.66,10.66,9.75,10.14,30529,0
2016-09-14,10.05,10.16,9.86,9.92,7720,0
2016-09-15,9.92,9.92,9.5,9.5901,14008,0
2016-09-16,9.56,9.92,9.47,9.92,14830,0
2016-09-19,9.88,10.08,9.84,9.9,7623,0
2016-09-20,10,10,9.701,9.78,3000,0
2016-09-21,9.84,10.18,9.84,10,6221,0
2016-09-22,10,10,9.9,9.91,6162,0
2016-09-23,9.98,10.41,9.98,10.41,14448,0
2016-09-26,10,11.14,10,10.85,3803,0
2016-09-27,10.79,10.935,10.47,10.9,5002,0
2016-09-28,10.62,11.01,10.3101,10.94,8488,0
2016-09-29,10.79,10.81,10.68,10.81,858,0
2016-09-30,10.32,10.76,10.28,10.5,13575,0
2016-10-03,10.4,10.4569,10.14,10.21,6601,0
2016-10-04,10.21,10.22,10.01,10.03,4204,0
2016-10-05,10.11,10.29,10.05,10.15,3665,0
2016-10-06,10.04,10.26,10.02,10.08,2315,0
2016-10-07,9.98,10.14,9.93,10.13,4502,0
2016-10-10,10.31,10.31,10.074,10.21,4750,0
2016-10-11,10.1,10.28,10.1,10.27,4620,0
2016-10-12,10.11,10.25,10.1,10.25,1405,0
2016-10-13,9.96,10.545,9.95,10.38,10602,0
2016-10-14,10.33,10.45,10.06,10.44,2400,0
2016-10-17,10.44,10.63,10.38,10.55,7322,0
2016-10-18,10.569,10.6,10.53,10.58,8712,0
2016-10-19,10.59,10.74,10.48,10.63,5275,0
2016-10-20,10.65,10.93,10.65,10.92,3652,0
2016-10-21,10.81,10.94,10.8,10.87,2307,0
2016-10-24,10.94,10.94,10.75,10.75,855,0
2016-10-25,10.68,10.68,10.37,10.37,816,0
2016-10-26,10.85,10.85,10.13,10.32,14117,0
2016-10-27,9.8,10.85,9.18,10.85,21678,0
2016-10-28,10.4,10.83,10.37,10.7,3547,0
2016-10-31,10.43,10.6204,9.31,10.5,16678,0
2016-11-01,10.3508,10.49,10.11,10.13,9493,0
2016-11-02,10.11,10.3,10.11,10.14,9278,0
2016-11-03,9.85,10.16,9.4439,9.65,55711,0
2016-11-04,9.72,9.82,9.43,9.43,11370,0
2016-11-07,9.46,9.63,9.165,9.34,7299,0
2016-11-08,9.1521,9.35,9.13,9.17,5323,0
2016-11-09,9.13,9.41,9.13,9.19,31515,0
2016-11-10,9.41,10.19,9.33,10.07,17613,0
2016-11-11,10.12,10.38,10.08,10.09,26091,0
2016-11-14,10.38,11.26,10.3301,11.02,22117,0
2016-11-15,10.74,12.2,10.74,11.93,62197,0
2016-11-16,11.655,11.97,11.655,11.78,6950,0
2016-11-17,11.365,11.76,11.02,11.58,13626,0
2016-11-18,11.54,11.55,11.3901,11.448,2367,0
2016-11-21,11.45,11.8531,11.28,11.42,18836,0
2016-11-22,11.37,12.34,11.1501,12.15,49079,0
2016-11-23,12.08,12.2,11.71,11.89,39998,0
2016-11-25,12.01,12.4,11.66,12.29,55543,0
2016-11-28,12.37,13,12.05,12.12,92845,0
2016-11-29,12.29,12.49,11.74,12.35,13960,0
2016-11-30,12.17,12.5,11.311,12.46,34702,0
2016-12-01,12.35,12.6,11.91,11.96,28421,0
2016-12-02,12,12.2914,12,12.285,10624,0
2016-12-05,12.2,13.08,12.05,12.74,90600,0
2016-12-06,12.745,13.37,12.56,13.28,40556,0
2016-12-07,13.25,14.4478,13.25,14.03,26601,0
2016-12-08,14.016,14.49,14.016,14.42,32257,0
2016-12-09,14.49,15,14.392,14.94,34452,0
2016-12-12,15.17,15.279,14.5786,15.22,38801,0
2016-12-13,15.37,15.37,14.5155,14.91,20362,0
2016-12-14,14.8799,15.05,14.66,14.79,15186,0
2016-12-15,14.92,14.96,13.361,14.81,15109,0
2016-12-16,14.75,15.07,14.75,14.98,15457,0
2016-12-19,15.08,15.08,14.705,14.75,9602,0
2016-12-20,14.71,15.29,14.71,15.16,17444,0
2016-12-21,14.66,15.15,14.6001,14.75,3331,0
2016-12-22,14.75,15.15,14.35,15.15,12675,0
2016-12-23,15.01,15.08,14.4701,14.86,14673,0
2016-12-27,14.57,15.09,14.22,14.22,10918,0
2016-12-28,14.03,14.1,13.49,13.55,47285,0
2016-12-29,13.93,13.93,13.275,13.68,19753,0
2016-12-30,13.66,13.9,13.24,13.51,13660,0
2017-01-03,13.69,14.2,13.69,13.82,8702,0
2017-01-04,14.32,14.85,13.75,14.56,11278,0
2017-01-05,14.9776,15,14.25,14.905,9300,0
2017-01-06,14.9,14.9,14.45,14.69,2668,0
2017-01-09,14.69,14.84,14,14.84,1867,0
2017-01-10,14.55,14.5899,13.76,13.81,13987,0
2017-01-11,13.92,14.25,13.92,14.24,5586,0
2017-01-12,14.29,14.4,14.24,14.24,6200,0
2017-01-13,14.81,14.81,14.53,14.69,2034,0
2017-01-17,14.69,14.69,14.4,14.6,6732,0
2017-01-18,14.6114,14.8,14.59,14.6,2450,0
2017-01-19,14.71,15.39,14.71,14.96,5255,0
2017-01-20,15,15,14.73,15,3371,0
2017-01-23,14.91,15.09,14.56,14.99,7844,0
2017-01-24,14.76,15.25,14.75,15.24,17609,0
2017-01-25,15.26,17.21,14.54,16.59,85358,0
2017-01-26,16.4,17.56,16.4,16.7,46303,0
2017-01-27,17,17.19,16.6438,16.94,14043,0
2017-01-30,16.94,16.94,16.61,16.8,19196,0
2017-01-31,16.73,17,16.45,16.93,4189,0
2017-02-01,16.9,16.99,16.7929,16.89,12808,0
2017-02-02,16.79,16.99,16.5354,16.96,4019,0
2017-02-03,16.91,17.28,16.91,17.1,18593,0
2017-02-06,17.13,17.4399,16.81,16.81,36821,0
2017-02-07,17.04,17.17,16.4773,16.63,13284,0
2017-02-08,16.76,16.95,15.08,15.13,16471,0
2017-02-09,15.47,15.73,15.1431,15.43,8000,0
2017-02-10,15.8331,16.22,15.68,16.1502,8605,0
2017-02-13,16.3,16.7,16.12,16.12,9359,0
2017-02-14,15.6,15.7,14.42,15.39,19549,0
2017-02-15,15.98,16.1999,15.59,16.15,11114,0
2017-02-16,16.15,16.31,16,16.05,7075,0
2017-02-17,16.7,16.7,16,16.085,2509,0
2017-02-21,16.5,16.94,15.8569,16.19,17185,0
2017-02-22,16.18,16.19,15.2201,16.19,3057,0
2017-02-23,16.9,16.9,15.02,16.05,28154,0
2017-02-24,15.82,16.73,15.43,15.43,62913,0
2017-02-27,15.25,15.35,14.86,15.08,16060,0
2017-02-28,15.1,15.1,14.14,14.49,9517,0
2017-03-01,14.85,15.01,14.82,14.88,8805,0
2017-03-02,14.93,14.94,14.34,14.34,3322,0
2017-03-03,14.52,14.52,13.83,13.83,10135,0
2017-03-06,13.81,14.11,13.48,13.76,9389,0
2017-03-07,13.1,13.7443,13.1,13.35,4522,0
2017-03-08,13.45,13.97,13.15,13.2,18091,0
2017-03-09,12.6,13.5,11.6,12.89,36374,0
2017-03-10,12.89,13.99,12.83,13.8,9402,0
2017-03-13,13.1,13.799,12.22,13.63,13416,0
2017-03-14,14.54,14.54,13.35,14.01,5099,0
2017-03-15,14.28,14.5,13.2609,14.04,8709,0
2017-03-16,14.29,14.685,13.8919,14.224,8826,0
2017-03-17,14.41,14.41,13.3,13.37,10528,0
2017-03-20,13.4,13.842,13.4,13.67,2355,0
2017-03-21,13.7,13.88,13.67,13.7,5634,0
2017-03-22,13.5401,13.94,13.51,13.71,20411,0
2017-03-23,14.35,14.65,14.005,14.64,9572,0
2017-03-24,14.7,15.18,14.7,15.15,28154,0
2017-03-27,15.15,15.29,14.8,15.03,17137,0
2017-03-28,15.5293,15.62,15.05,15.53,11992,0
2017-03-29,15.25,16.62,15.25,16.3,23082,0
2017-03-30,16.5,16.9,16.5,16.84,58464,0
2017-03-31,16.8,17.83,16.57,17,69064,0
2017-04-03,17,17.1447,17,17,28477,0
2017-04-04,17.02,17.56,16.975,17.01,8054,0
2017-04-05,17.18,17.45,16.76,16.86,17539,0
2017-04-06,16.95,17,16.71,17,6747,0
2017-04-07,16.872,17,16.68,16.83,29773,0
2017-04-10,16.845,17.13,16.785,17.075,4222,0
2017-04-11,17,17.65,17,17.53,17072,0
2017-04-12,17.7,17.76,16.92,16.97,32491,0
2017-04-13,17.07,17.72,16.9,17.06,34066,0
2017-04-17,17.17,17.7,17,17.05,17381,0
2017-04-18,17.25,17.25,16.88,16.91,47835,0
2017-04-19,17,17.12,16.28,16.91,27000,0
2017-04-20,16.7,17.24,16.56,16.99,37706,0
2017-04-21,17.04,17.55,16.5676,17.085,15019,0
2017-04-24,17.46,17.46,17.08,17.17,17924,0
2017-04-25,17.27,17.48,16.6,16.84,64924,0
2017-04-26,16.21,19.67,16.21,18.1,202008,0
2017-04-27,18.32,18.92,17.7501,18.09,47144,0
2017-04-28,18.08,18.25,17.63,18.05,38522,0
2017-05-01,18.52,18.52,17.98,18.07,31311,0
2017-05-02,18.18,18.35,17.8,18.01,36163,0
2017-05-03,17.6064,18.21,17.601,18.09,9622,0
2017-05-04,17.775,18.49,17.7278,18.34,27990,0
2017-05-05,18.42,18.84,18,18.67,35687,0
2017-05-08,18.47,18.835,18.25,18.75,24331,0
2017-05-09,18.56,19,18.43,18.65,19102,0
2017-05-10,18.65,18.65,17.9601,18.12,11682,0
2017-05-11,18.05,18.43,17.76,18.055,15966,0
2017-05-12,18.49,18.49,17.66,17.9,26596,0
2017-05-15,18,18.47,17.68,18,58253,0
2017-05-16,18.2,18.48,17.95,18.09,20626,0
2017-05-17,17.99,18.18,17.3001,17.58,16152,0
2017-05-18,17.47,17.87,17,17.03,23828,0
2017-05-19,16.96,17.55,16.77,17.49,17493,0
2017-05-22,17.54,17.55,17.2,17.29,12626,0
2017-05-23,17.3,17.87,17.21,17.74,35488,0
2017-05-24,17.475,18.1611,17.475,17.925,43738,0
2017-05-25,18.26,18.26,17.91,18,8039,0
2017-05-26,18.17,18.17,17.95,18.06,30983,0
2017-05-30,18.14,18.19,18,18,18534,0
2017-05-31,18,18.21,17.82,17.86,22246,0
2017-06-01,17.52,18,17.0981,17.63,6297,0
2017-06-02,17.57,18,17.26,17.67,6343,0
2017-06-05,18,18.28,17.65,17.93,169008,0
2017-06-06,17.93,18.23,17.45,17.95,36182,0
2017-06-07,17.89,18.25,17.52,17.89,28485,0
2017-06-08,17.93,19.63,17.55,19.01,30828,0
2017-06-09,18.3,19.01,17.72,18.9,32262,0
2017-06-12,18.6913,19.73,18.55,19.07,26161,0
2017-06-13,19.17,19.38,18.71,19.13,13580,0
2017-06-14,19.8494,19.8494,17.81,19.01,26879,0
2017-06-15,19.75,19.75,18.5,18.86,13329,0
2017-06-16,18.7,19.72,18.58,19.05,32305,0
2017-06-19,18.98,18.99,18.55,18.61,16324,0
2017-06-20,18.75,18.95,17.91,18.58,16151,0
2017-06-21,18.5,18.83,17.98,18.45,25711,0
2017-06-22,18.94,18.94,18.24,18.63,20189,0
2017-06-23,18.7,18.8,18.15,18.22,21965,0
2017-06-26,18.2,18.82,17.804,18.54,8115,0
2017-06-27,18.48,19.3,18.48,19.11,10523,0
2017-06-28,19.17,19.8,17.82,19.7,15448,0
2017-06-29,19.7,20.29,19.35,19.6,45321,0
2017-06-30,19.55,19.74,19.34,19.5,5368,0
2017-07-03,19.44,19.5,19.08,19.4,6552,0
2017-07-05,19.4,20.64,19.4,20.41,12912,0
2017-07-06,20.54,20.6318,19.86,20.035,5875,0
2017-07-07,19.84,20.16,19.6,19.74,7659,0
2017-07-10,19.58,20.1,18.99,19.61,17184,0
2017-07-11,19.71,20.19,19.3215,20,9978,0
2017-07-12,20,20.05,19.4,19.99,15343,0
2017-07-13,19.94,20.3,19.94,19.98,3213,0
2017-07-14,20.15,20.15,19.11,19.94,12052,0
2017-07-17,20.2,20.54,20,20.13,27881,0
2017-07-18,20.18,20.25,19.6775,20.02,12825,0
2017-07-19,19.2066,20.2,19.2066,19.72,5711,0
2017-07-20,19.661,20.15,19.3674,19.85,8666,0
2017-07-21,19.96,20.05,19.3,19.3,25395,0
2017-07-24,19.52,19.94,19.35,19.56,21915,0
2017-07-25,19.97,19.99,19.32,19.33,21904,0
2017-07-26,19.7,19.85,18.24,18.33,60042,0
2017-07-27,18.74,18.8936,18.11,18.5,19783,0
2017-07-28,18.67,18.987,18.21,18.72,29131,0
2017-07-31,18.75,19.41,18.75,18.98,17511,0
2017-08-01,19,19,18.6,18.75,12445,0
2017-08-02,18.71,18.75,18.31,18.7,20687,0
2017-08-03,18.56,18.95,18.42,18.45,6493,0
2017-08-04,18.69,19.28,18.21,19.08,49814,0
2017-08-07,19,19.42,19,19.05,44849,0
2017-08-08,18.95,18.99,18.49,18.66,9204,0
2017-08-09,18.75,18.75,18.11,18.41,10834,0
2017-08-10,18.41,18.56,18.31,18.44,13850,0
2017-08-11,18.41,18.75,18.41,18.49,8458,0
2017-08-14,18.78,18.78,17.7915,18.03,19881,0
2017-08-15,18.01,18.25,17.77,18.05,38610,0
2017-08-16,18,18.4,17.97,18.28,41481,0
2017-08-17,18.15,18.2,17.8397,18,21177,0
2017-08-18,17.94,18.35,17.9119,18.15,30504,0
2017-08-21,18.1,18.25,17.78,17.84,10381,0
2017-08-22,17.9,17.99,17.77,17.94,20479,0
2017-08-23,17.78,18.3899,17.77,18.05,28648,0
2017-08-24,18.05,18.05,17.31,17.73,36277,0
2017-08-25,17.7,18.23,17.5273,17.98,55109,0
2017-08-28,17.85,17.93,17.54,17.85,35951,0
2017-08-29,17.85,18.14,17.85,18.03,29429,0
2017-08-30,18.04,18.19,17.3031,17.94,21936,0
2017-08-31,17.98,18.338,17.73,18.13,21176,0
2017-09-01,18.18,18.44,17.94,18.06,8626,0
2017-09-05,18.01,18.59,17.62,18.46,23999,0
2017-09-06,18.47,18.84,18.24,18.38,11581,0
2017-09-07,18.3,18.3,17.975,18.1,8665,0
2017-09-08,17.97,17.97,17.44,17.79,11457,0
2017-09-11,17.56,18.18,17.56,17.77,21364,0
2017-09-12,17.65,17.89,17.65,17.75,30476,0
2017-09-13,17.85,19,17.85,19,56177,0
2017-09-14,18.89,20.17,18.89,19.92,29972,0
2017-09-15,19.88,20.49,19.498,20.33,18772,0
2017-09-18,20.34,20.95,20.31,20.72,30016,0
2017-09-19,20.75,20.8914,20.3301,20.54,12172,0
2017-09-20,20.64,20.8399,20.4,20.62,7857,0
2017-09-21,20.67,20.7224,20.26,20.52,6471,0
2017-09-22,20.3408,20.59,19.95,20.24,11180,0
2017-09-25,19.96,20.42,19.96,20.06,22414,0
2017-09-26,20,20.46,19.5,20.32,22720,0
2017-09-27,20.38,20.8,19.92,20.17,16060,0
2017-09-28,20.18,20.915,20.18,20.62,24851,0
2017-09-29,20.32,21.3,20.02,20.85,55487,0
2017-10-02,20.85,21.68,20.85,21.38,43193,0
2017-10-03,21.5,21.76,21.05,21.35,28475,0
2017-10-04,21.51,21.66,21.21,21.39,9361,0
2017-10-05,21.5,21.67,21.4235,21.49,23875,0
2017-10-06,21.43,21.62,21.43,21.48,7184,0
2017-10-09,21.5,21.5,20.77,20.94,9221,0
2017-10-10,21.05,21.0856,20.48,20.75,5445,0
2017-10-11,20.6,21.76,20.6,21.3,23407,0
2017-10-12,21.23,21.695,21.23,21.55,9478,0
2017-10-13,21.7599,22.73,21.328,22.25,29857,0
2017-10-16,22.19,23.039,21.56,21.93,9202,0
2017-10-17,21.9,21.9,21.01,21.45,5435,0
2017-10-18,21.5,21.819,21.12,21.12,5741,0
2017-10-19,20.8,20.8,20,20.55,18055,0
2017-10-20,20.6338,21.79,20.39,21.79,17884,0
2017-10-23,21.87,22.6381,20.4474,22.25,11348,0
2017-10-24,22.07,22.885,21.63,21.81,5068,0
2017-10-25,20.7,21.7899,20.6,20.97,19357,0
2017-10-26,21.43,21.68,20.675,21.1699,14877,0
2017-10-27,22.21,22.21,20.6,20.75,20585,0
2017-10-30,20.5,22.1,20.25,20.54,29242,0
2017-10-31,20.8,21.18,20.38,20.5,21432,0
2017-11-01,20.51,21.15,19.78,20.99,11147,0
2017-11-02,20.375,20.86,20.3201,20.79,10672,0
2017-11-03,20.61,20.985,20.5,20.8,7114,0
2017-11-06,20.84,20.87,19.98,20.25,15353,0
2017-11-07,20,20.48,20,20.1,14331,0
2017-11-08,19.87,20.29,19.84,20.29,5252,0
2017-11-09,20.05,21.38,20.05,20.21,22681,0
2017-11-10,20.2,20.5386,19.885,20,27675,0
