Date,Open,High,Low,Close,Volume,OpenInt
2005-11-21,19,19,19,19,0,0
2005-11-22,23.1,25.49,23,25.43,6194000,0
2005-11-23,25.63,25.71,24.8,25.3,899600,0
2005-11-25,25.2,26.15,25.1,25.65,162200,0
2005-11-28,25.65,27.15,25.65,26.45,459900,0
2005-11-29,26.6,27,26.4,26.43,302400,0
2005-11-30,26.3,26.85,26.1,26.6,163500,0
2005-12-01,26.6,26.6,25.9,26.35,389100,0
2005-12-02,26.45,26.77,26.3,26.75,51100,0
2005-12-05,26.8,27.5,26.75,27.46,142900,0
2005-12-06,27.5,29.07,27.5,28.3,308000,0
2005-12-07,28.15,28.2,27.65,28,105100,0
2005-12-08,28.1,28.2,27.7,27.7,41200,0
2005-12-09,27.6,28.55,27.5,28.5,106400,0
2005-12-12,28.6,29.55,28.53,29.23,86600,0
2005-12-13,29.23,29.5,28.2,28.6,90400,0
2005-12-14,28.5,29.14,28.1,28.75,106700,0
2005-12-15,28.7,29.1,28.5,28.52,79100,0
2005-12-16,28.6,29.4,27.81,29.01,607200,0
2005-12-19,28.91,29.5,28.91,29.5,124300,0
2005-12-20,29.5,31.73,29.29,30.47,494100,0
2005-12-21,30.72,31.2,30.7,31,227500,0
2005-12-22,31.01,31.26,30.7,31.15,87200,0
2005-12-23,31.15,31.3,30.5,30.9,56600,0
2005-12-27,30.9,30.95,29.6,29.91,96900,0
2005-12-28,29.41,30.3,29.41,30,51400,0
2005-12-29,30.25,30.5,29.85,30.03,158000,0
2005-12-30,30.03,30.03,29.5,29.81,112000,0
2006-01-03,29.95,30.85,29.95,30.77,354000,0
2006-01-04,29.9,29.98,29.52,29.81,344000,0
2006-01-05,29.9,29.9,29.3,29.36,54500,0
2006-01-06,29.46,29.7,29.3,29.41,29400,0
2006-01-09,29.5,30.33,29.5,30.33,67600,0
2006-01-10,30.09,30.75,30,30.75,91400,0
2006-01-11,30.75,31.62,30.55,31.62,75200,0
2006-01-12,31.87,32.1,31.6,31.65,49800,0
2006-01-13,31.65,32.45,31.65,32.04,98100,0
2006-01-17,32.04,32.25,31.8,32,150200,0
2006-01-18,32,32.8,32,32.8,56800,0
2006-01-19,33.05,34.85,32.9,34.5,150700,0
2006-01-20,34.5,34.54,34,34.02,50200,0
2006-01-23,34.02,34.05,33.9,34,52600,0
2006-01-24,34,34,33.8,34,69000,0
2006-01-25,33.6,34,33.6,33.78,42200,0
2006-01-26,33.85,34,33.78,34,153700,0
2006-01-27,33.9,34,33.87,33.99,33400,0
2006-01-30,34,34,33.9,33.96,35700,0
2006-01-31,33.85,33.95,33.5,33.75,64300,0
2006-02-01,33.7,34.01,33.6,34,50700,0
2006-02-02,34,34,33.5,33.65,33700,0
2006-02-03,33.5,33.65,33.31,33.45,16500,0
2006-02-06,33.2,33.21,32.65,32.8,33700,0
2006-02-07,32.8,32.8,31.5,31.59,76700,0
2006-02-08,31.59,31.65,30.77,30.99,60000,0
2006-02-09,31.49,31.7,31.33,31.39,74300,0
2006-02-10,31.29,31.56,31.1,31.49,37600,0
2006-02-13,31.7,31.8,31.21,31.56,84600,0
2006-02-14,31.64,31.95,31.64,31.95,39200,0
2006-02-15,31.94,31.95,31.4,31.8,106900,0
2006-02-16,31.9,31.95,31.79,31.84,40400,0
2006-02-17,31.94,32.25,31.8,31.85,45200,0
2006-02-21,31.85,32.13,31.85,31.98,26200,0
2006-02-22,32,32.6,31.95,32.55,45700,0
2006-02-23,32.55,32.88,32.45,32.7,55300,0
2006-02-24,32.5,32.8,32.25,32.74,19500,0
2006-02-27,32.65,33.27,32.58,33.18,41400,0
2006-02-28,33.2,33.26,33.09,33.11,12200,0
2006-03-01,33.11,33.5,33.1,33.5,31200,0
2006-03-02,33.5,33.63,33.35,33.63,62400,0
2006-03-03,33.63,33.75,33.5,33.5,85300,0
2006-03-06,33.35,33.95,33.2,33.86,28800,0
2006-03-07,33.86,33.98,33.3,33.48,16700,0
2006-03-08,33.38,33.6,33.18,33.43,8400,0
2006-03-09,33.53,33.6,33.14,33.21,28700,0
2006-03-10,33.11,33.6,33,33.1,32000,0
2006-03-13,33,33.1,32.7,32.88,22400,0
2006-03-14,32.68,33.19,32.65,32.96,126900,0
2006-03-15,33.12,35.74,33.12,35.05,275600,0
2006-03-16,35.3,37.95,35.3,37.64,118300,0
2006-03-17,37.64,37.64,36.82,37,190500,0
2006-03-20,37.05,37.45,36.81,37.21,107600,0
2006-03-21,37.05,39.5,37,38.61,114300,0
2006-03-22,38.61,39.2,38.55,39.02,141500,0
2006-03-23,39.02,39.02,38.4,38.67,45500,0
2006-03-24,38.92,39.65,38.92,39.5,127300,0
2006-03-27,39.51,39.51,38.15,38.65,88600,0
2006-03-28,38.9,39,38.45,38.58,96400,0
2006-03-29,38.33,38.46,37.83,38.32,81700,0
2006-03-30,38.5,38.6,37.8,38.1,64400,0
2006-03-31,38.35,38.5,37.4,37.75,128800,0
2006-04-03,38,38.17,37.61,37.73,78900,0
2006-04-04,37.57,38.86,37.57,38.64,148400,0
2006-04-05,38.64,38.64,38,38.5,15500,0
2006-04-06,38.35,38.5,38.06,38.3,21000,0
2006-04-07,38.3,38.4,37,37.75,95200,0
2006-04-10,37.85,37.95,37.1,37.57,94300,0
2006-04-11,37.57,37.66,36.9,37.05,29200,0
2006-04-12,37.15,37.15,36.75,36.85,41800,0
2006-04-13,36.86,37.65,36.8,37.6,19600,0
2006-04-17,37.74,37.85,37,37.24,34000,0
2006-04-18,37.4,37.49,37.23,37.45,66800,0
2006-04-19,37.55,38.42,37.3,38.34,25600,0
2006-04-20,38.5,38.6,37.9,38.16,22200,0
2006-04-21,38.66,38.8,38.21,38.43,22700,0
2006-04-24,38.45,38.45,37.46,37.46,17700,0
2006-04-25,37.6,38.1,37.14,37.48,65200,0
2006-04-26,37.6,37.79,37.5,37.69,28600,0
2006-04-27,37.44,38.65,37.11,38.32,39100,0
2006-04-28,38.07,38.12,37.8,38.04,29100,0
2006-05-01,38.04,38.12,37.6,38,72400,0
2006-05-02,37.9,39.15,37.56,39.15,41400,0
2006-05-03,39.15,39.25,37.9,38.25,75200,0
2006-05-04,38.25,40.05,38.25,39.67,49100,0
2006-05-05,39.67,39.98,39.25,39.25,27900,0
2006-05-08,39.35,39.7,39.13,39.3,20500,0
2006-05-09,40.05,40.05,38.35,38.52,64400,0
2006-05-10,38.77,38.77,37.45,37.83,274800,0
2006-05-11,38.15,38.15,36.29,37.32,197800,0
2006-05-12,37.15,37.15,36.7,37,63700,0
2006-05-15,37.05,42.48,37.05,42.23,527000,0
2006-05-16,42.63,47.8,41.68,46.9,430500,0
2006-05-17,46.4,47.49,44.2,45,300700,0
2006-05-18,44.75,46.5,44.69,46.14,153100,0
2006-05-19,46.01,46.23,44.4,45.45,244800,0
2006-05-22,45.35,46.62,44.3,46.02,126600,0
2006-05-23,46.42,49.9,46.3,48.41,368600,0
2006-05-24,48.42,48.5,47.6,47.75,126000,0
2006-05-25,47.75,48.8,47.58,48.6,143300,0
2006-05-26,48.8,49.31,48.62,48.88,98100,0
2006-05-30,49,49,47.65,48.55,70100,0
2006-05-31,48.45,49.87,48.45,49.45,142800,0
2006-06-01,49.4,50.4,49.19,50.4,51200,0
2006-06-02,50.65,54,50.65,52.57,334600,0
2006-06-05,52.32,54.25,50.4,50.92,317100,0
2006-06-06,50.92,50.97,47.3,48.83,278200,0
2006-06-07,48.33,49.13,47.66,48.35,74000,0
2006-06-08,48.36,48.36,46.76,46.86,193000,0
2006-06-09,46.86,47.61,45.57,45.65,82500,0
2006-06-12,45.65,45.65,43.67,43.67,169500,0
2006-06-13,43,45.05,42.68,44,291400,0
2006-06-14,44.01,44.64,42.6,44.4,103200,0
2006-06-15,43.7,44.57,43.15,43.92,134800,0
2006-06-16,43.95,44.4,43.35,43.6,200200,0
2006-06-19,44.6,44.6,42.62,42.9,191700,0
2006-06-20,42.92,44.2,42.4,43.3,77000,0
2006-06-21,43.33,46.24,43.31,45.75,110200,0
2006-06-22,45.75,45.75,43.9,44.15,103900,0
2006-06-23,44,44,43.3,43.66,71000,0
2006-06-26,43.9,44.7,43.3,44.4,74800,0
2006-06-27,44.65,44.79,43.75,43.95,108900,0
2006-06-28,43.85,44.35,42.47,42.56,119500,0
2006-06-29,43,44.1,42.8,44.1,96500,0
2006-06-30,45,45.05,44.13,44.74,634000,0
2006-07-03,45.1,45.83,44.7,45.45,208300,0
2006-07-05,45.46,45.5,44.58,44.73,157200,0
2006-07-06,44.73,46,44.47,45.62,229400,0
2006-07-07,45.63,47.5,44.99,45.58,185900,0
2006-07-10,45.7,45.75,43.2,44.5,143700,0
2006-07-11,45.25,45.99,44.86,45.3,277600,0
2006-07-12,45.3,46.87,43.85,44.31,281800,0
2006-07-13,44.41,44.41,42.6,43.21,501900,0
2006-07-14,43,43.17,42.3,42.41,293700,0
2006-07-17,42.41,42.8,41.45,41.65,242000,0
2006-07-18,41.65,41.65,39.88,40.58,253300,0
2006-07-19,40.48,40.89,39.8,39.8,913400,0
2006-07-20,41.35,44.06,41.35,43.05,4813900,0
2006-07-21,42.35,43.42,42.35,43.2,277200,0
2006-07-24,43.6,43.6,42.92,43.4,336800,0
2006-07-25,44.2,45.01,43.29,44.8,435700,0
2006-07-26,44.95,45.1,44,44.95,601300,0
2006-07-27,44.76,45.3,44.5,45.06,446900,0
2006-07-28,45.1,45.5,44.74,45.5,134300,0
2006-07-31,45.3,46.55,45,46.5,205000,0
2006-08-01,47.15,48.68,46.3,48.14,543600,0
2006-08-02,48.1,49.13,48.09,48.45,295400,0
2006-08-03,48.35,49.24,48,48,279100,0
2006-08-04,48,48.4,47.2,47.49,221400,0
2006-08-07,47.39,48.23,46.88,46.96,147800,0
2006-08-08,47.16,47.94,45.8,46.57,310400,0
2006-08-09,46.82,47.2,45.5,46.13,162500,0
2006-08-10,45.9,46.45,45.5,46.45,204600,0
2006-08-11,46.51,46.51,45.25,45.35,161200,0
2006-08-14,45.5,46.17,44.53,44.8,465600,0
2006-08-15,45,45.48,44.44,44.83,291900,0
2006-08-16,45.25,45.34,44.61,45.2,285500,0
2006-08-17,44.95,45.39,44.5,45.39,248200,0
2006-08-18,45.49,47.1,45.05,46.84,185000,0
2006-08-21,46.94,46.97,46.17,46.66,205300,0
2006-08-22,46.51,46.98,46.2,46.5,126100,0
2006-08-23,46.51,47.46,46.13,47.39,204700,0
2006-08-24,47.43,47.61,46.5,46.64,186800,0
2006-08-25,46.64,46.79,46.11,46.74,255700,0
2006-08-28,46.98,47.15,46.24,46.83,140200,0
2006-08-29,47.1,47.75,46.77,47.5,204900,0
2006-08-30,47.27,48.5,47.27,48.11,123000,0
2006-08-31,48,48.01,47.39,47.83,162000,0
2006-09-01,47.78,48.54,47.27,48.3,139500,0
2006-09-05,48.4,48.64,47.54,47.54,121600,0
2006-09-06,47.64,47.64,46.63,47.03,247200,0
2006-09-07,46.9,47.53,46.6,47.5,55000,0
2006-09-08,47.75,47.92,47.32,47.5,117800,0
2006-09-11,47.54,47.96,47.18,47.6,144500,0
2006-09-12,47.8,47.83,47.14,47.52,93100,0
2006-09-13,47.52,47.75,47,47.09,121500,0
2006-09-14,47.09,47.09,46.5,46.73,102400,0
2006-09-15,46.58,47.79,46.5,47.62,242400,0
2006-09-18,48.09,48.09,46.51,47.15,165900,0
2006-09-19,47.25,47.38,46.31,47,259800,0
2006-09-20,47.11,47.89,47.11,47.55,71000,0
2006-09-21,47.5,47.81,47.14,47.65,70400,0
2006-09-22,47.7,47.7,46.62,47.41,80800,0
2006-09-25,47.45,47.5,46.75,47.17,114300,0
2006-09-26,47.22,47.25,46.5,46.96,305000,0
2006-09-27,46.56,46.61,45.4,45.74,311300,0
2006-09-28,45.73,45.76,45.1,45.24,249400,0
2006-09-29,45.55,47.25,45.55,46.42,302100,0
2006-10-02,46.49,46.49,45.56,45.9,138400,0
2006-10-03,45.7,46.28,45.16,46.28,202600,0
2006-10-04,46.25,46.31,45.38,45.87,387500,0
2006-10-05,45.87,46.25,45.42,45.69,133900,0
2006-10-06,45.79,45.91,45.39,45.44,101900,0
2006-10-09,45.52,45.57,45,45.12,104900,0
2006-10-10,45.25,46.35,44.85,46.35,439600,0
2006-10-11,46.7,47.52,46.49,47.35,319200,0
2006-10-12,47.25,47.8,46.99,47.61,173600,0
2006-10-13,47.7,48.57,47.41,48.55,186900,0
2006-10-16,48.58,49.03,48.43,48.51,275600,0
2006-10-17,48.31,48.74,48.31,48.62,115900,0
2006-10-18,48.55,48.81,48.43,48.75,82200,0
2006-10-19,48.65,48.78,48.27,48.74,170800,0
2006-10-20,48.74,49.19,48.5,49.18,102300,0
2006-10-23,49.13,49.19,48.45,48.73,54900,0
2006-10-24,48.53,48.67,47.91,48.54,96600,0
2006-10-25,48.34,48.34,47.35,47.85,99800,0
2006-10-26,48.05,48.62,47.6,47.94,90000,0
2006-10-27,47.9,48.45,47.55,48.05,178400,0
2006-10-30,48.2,48.57,47.98,48.16,151100,0
2006-10-31,48.26,48.36,47.86,48.12,129200,0
2006-11-01,48,48.32,47.87,47.89,286000,0
2006-11-02,47.88,48.25,47.16,47.22,138300,0
2006-11-03,47.22,47.37,46.76,46.89,82800,0
2006-11-06,46.79,47.11,46.25,47.07,72700,0
2006-11-07,47.17,48.57,47.1,48.48,95900,0
2006-11-08,48.48,48.48,47.62,47.63,186300,0
2006-11-09,47.64,47.64,46.86,47.15,290000,0
2006-11-10,47,47.33,46.69,47.32,197100,0
2006-11-13,47.3,49,47.13,49,188000,0
2006-11-14,48.5,48.51,46.44,46.8,734700,0
2006-11-15,46.6,47.93,45.94,47.8,421600,0
2006-11-16,47.7,48.4,46.37,48.35,273100,0
2006-11-17,48.27,48.42,47.53,48.15,212300,0
2006-11-20,48.05,48.06,47.34,47.98,164500,0
2006-11-21,47.98,47.98,46.75,47.16,303800,0
2006-11-22,47,47.33,46.65,46.83,278800,0
2006-11-24,46.93,47.28,46.06,46.9,298500,0
2006-11-27,46.95,46.99,44.7,45.1,302000,0
2006-11-28,44.95,44.95,43.31,43.95,352600,0
2006-11-29,44.02,45.81,44.02,45.35,513700,0
2006-11-30,45.51,45.77,44.95,45.65,432800,0
2006-12-01,45.8,45.82,44.45,44.82,228100,0
2006-12-04,44.82,45.49,44.82,45.4,158800,0
2006-12-05,45.65,45.67,44.77,45.07,179600,0
2006-12-06,45.08,45.23,44.3,44.54,199200,0
2006-12-07,44.64,44.78,43.81,44.1,243100,0
2006-12-08,44.18,45.4,44.15,45.26,126700,0
2006-12-11,45.18,46.07,44.7,45.01,246700,0
2006-12-12,45.09,45.34,44.39,44.91,198300,0
2006-12-13,47.47,48.93,46.53,47.43,606700,0
2006-12-14,47.43,47.95,47.21,47.52,223000,0
2006-12-15,47.53,47.77,46.77,47.73,333200,0
2006-12-18,47.98,48.66,47.98,48.05,359200,0
2006-12-19,48.4,48.41,47.76,48,272500,0
2006-12-20,48,48.33,47.79,47.81,227300,0
2006-12-21,47.9,48.25,47.38,47.5,421100,0
2006-12-22,47.5,47.93,47.2,47.38,143700,0
2006-12-26,47.49,48.15,47.13,47.52,311700,0
2006-12-27,47.06,49,47.06,47.71,67100,0
2006-12-28,47.71,48.02,47.52,47.77,104100,0
2006-12-29,47.89,48,47.29,48,150500,0
2007-01-03,47.99,47.99,46.73,46.97,260300,0
2007-01-04,46.97,48.12,46.67,47.9,316100,0
2007-01-05,47.9,47.9,46.3,46.8,211300,0
2007-01-08,46.75,46.75,45.52,46.4,262100,0
2007-01-09,46.1,46.7,45.95,46.7,210100,0
2007-01-10,46.7,46.85,46.25,46.64,168300,0
2007-01-11,46.64,47.99,46.6,47.91,134600,0
2007-01-12,47.91,47.96,47.48,47.9,113000,0
2007-01-16,47.9,49.5,47.83,49.32,291800,0
2007-01-17,49.6,49.9,48.79,48.91,211800,0
2007-01-18,49.1,49.1,46.88,47.4,2484900,0
2007-01-19,47.45,47.84,47.22,47.55,167700,0
2007-01-22,47.55,47.67,47.2,47.59,237200,0
2007-01-23,47.59,48.09,47.45,47.93,118200,0
2007-01-24,48.13,48.13,47.6,47.99,59100,0
2007-01-25,47.9,48.47,47.81,48.06,215300,0
2007-01-26,48.16,48.49,47.97,48.4,261100,0
2007-01-29,48.33,48.6,48.13,48.29,83400,0
2007-01-30,48.2,48.25,47.41,47.7,286100,0
2007-01-31,47.69,48.07,47.41,48,156600,0
2007-02-01,48.15,48.28,47.71,48.18,114900,0
2007-02-02,48.18,48.18,47.82,48.16,85000,0
2007-02-05,48.06,49.01,48.06,49.01,167200,0
2007-02-06,49.01,49.61,48.86,49.58,168600,0
2007-02-07,49.43,49.58,48.73,49.45,115600,0
2007-02-08,49.36,49.36,48.5,48.5,95600,0
2007-02-09,48.5,48.58,47.56,47.85,156300,0
2007-02-12,47.75,47.75,47.36,47.5,94727,0
2007-02-13,47.54,47.84,47.11,47.26,78400,0
2007-02-14,47.3,48.07,47.1,48.03,87089,0
2007-02-15,48.15,48.99,48.07,48.93,111900,0
2007-02-16,48.93,49.42,48.81,49.02,88200,0
2007-02-20,49.17,49.82,49.09,49.7,101800,0
2007-02-21,49.9,49.94,49.47,49.6,130100,0
2007-02-22,49.6,49.7,49.16,49.34,184400,0
2007-02-23,48.94,48.95,48.09,48.42,75500,0
2007-02-26,48.35,48.65,47.96,48.45,83700,0
2007-02-27,48.3,48.3,46.7,46.72,163900,0
2007-02-28,46.7,47.21,46.51,47.21,172200,0
2007-03-01,46.95,47.43,46.65,47.29,193693,0
2007-03-02,47.1,47.1,46.51,46.58,108200,0
2007-03-05,46.55,46.56,46,46.01,224400,0
2007-03-06,46.11,46.26,45.69,45.99,187800,0
2007-03-07,45.99,46.14,44.97,45.02,243100,0
2007-03-08,45.3,46.05,45.3,45.76,174200,0
2007-03-09,46.06,46.21,45.53,45.97,107900,0
2007-03-12,45.97,46.2,45.37,45.5,132700,0
2007-03-13,45.5,46.5,43.13,44.48,901200,0
2007-03-14,44.48,45.2,44.36,45.13,321500,0
2007-03-15,45.45,46.43,45.25,45.25,174400,0
2007-03-16,44.5,45.47,44.5,45.4,433600,0
2007-03-19,45.2,45.37,44.65,45.28,228700,0
2007-03-20,45.1,45.11,44.61,44.73,368700,0
2007-03-21,44.67,44.74,43.88,44.57,427100,0
2007-03-22,44.78,45.94,44.78,45.56,351000,0
2007-03-23,45.72,46.96,45.61,46.6,330800,0
2007-03-26,46.6,46.6,45.25,46.02,590200,0
2007-03-27,46.02,46.06,45.17,45.67,266800,0
2007-03-28,45.22,45.26,44.58,44.9,185800,0
2007-03-29,45.04,45.13,44.48,44.75,188300,0
2007-03-30,44.75,44.9,44.17,44.66,373300,0
2007-04-02,44.8,45.45,44.69,45.24,469600,0
2007-04-03,45.36,46.19,45.36,45.88,614900,0
2007-04-04,45.88,46.2,45.77,45.93,259200,0
2007-04-05,45.86,46.03,45.32,45.4,124300,0
2007-04-09,47.9,47.9,46.03,46.65,483600,0
2007-04-10,46.35,46.7,46.27,46.41,344300,0
2007-04-11,46.65,46.69,45.72,46.35,309300,0
2007-04-12,46.35,46.63,46.02,46.35,234500,0
2007-04-13,46.36,46.42,45.88,46.03,281100,0
2007-04-16,46.08,46.51,45.84,46.44,370500,0
2007-04-17,46.45,46.5,46.01,46.32,270300,0
2007-04-18,46.32,46.32,45.84,45.97,177100,0
2007-04-19,45.9,45.9,45,45.2,361200,0
2007-04-20,45.35,45.7,44.85,45.16,214400,0
2007-04-23,45.32,46.59,45.32,46.51,367900,0
2007-04-24,46.7,46.84,46.29,46.45,264700,0
2007-04-25,46.48,46.53,46.13,46.41,227500,0
2007-04-26,46.28,46.58,46.09,46.47,240300,0
2007-04-27,46.48,46.55,46.07,46.27,173200,0
2007-04-30,46.27,46.27,45.37,45.41,233700,0
2007-05-01,45.41,45.43,42.81,44.25,575800,0
2007-05-02,44.23,44.67,43.92,44.6,443300,0
2007-05-03,44.8,45.27,44.68,44.71,416500,0
2007-05-04,44.9,45.33,44.36,44.46,211000,0
2007-05-07,44.51,44.75,44.17,44.25,238800,0
2007-05-08,44.25,44.25,42.97,43.97,457200,0
2007-05-09,44.08,44.57,43.7,44.57,320800,0
2007-05-10,44.81,46,44.18,44.39,386900,0
2007-05-11,46.6,46.6,44.11,44.71,150500,0
2007-05-14,44.85,44.97,44.29,44.46,220400,0
2007-05-15,44.46,44.92,43.96,44.12,309100,0
2007-05-16,44.41,44.5,43.31,43.86,285200,0
2007-05-17,43.86,43.86,42.59,43,576900,0
2007-05-18,42.9,43.02,42.3,42.37,359900,0
2007-05-21,42.35,43.61,41.73,43.2,822300,0
2007-05-22,43.27,45.07,43.07,44.95,430700,0
2007-05-23,45.2,45.28,44.26,44.61,940400,0
2007-05-24,45,45.16,44.04,44.09,537100,0
2007-05-25,44.75,44.87,44.16,44.35,743100,0
2007-05-29,44.51,44.89,44.21,44.59,358900,0
2007-05-30,44.74,46.2,44.59,46.14,1116600,0
2007-05-31,46.85,47.7,46.67,47.21,853200,0
2007-06-01,47.95,48.36,47.59,47.72,687100,0
2007-06-04,47.9,48,47.37,47.65,414000,0
2007-06-05,47.44,47.68,46.66,47,400200,0
2007-06-06,46.75,46.76,46.06,46.58,639900,0
2007-06-07,46.62,46.7,45.26,45.35,495100,0
2007-06-08,45.3,46.18,45.28,46,380400,0
2007-06-11,45.95,47.18,45.1,46.06,1324000,0
2007-06-12,46,46.27,45.58,46.06,390400,0
2007-06-13,46.06,46.5,45.2,45.7,403100,0
2007-06-14,45.83,46.35,45.52,45.96,337800,0
2007-06-15,46.82,47.93,46.56,46.69,473400,0
2007-06-18,46.89,46.89,45.59,45.74,386300,0
2007-06-19,45.32,46.02,44.97,45.86,461800,0
2007-06-20,46.12,46.26,45.53,45.79,440100,0
2007-06-21,45.82,46.54,45.52,46.47,1120800,0
2007-06-22,46.47,47.67,46.47,47.27,1491800,0
2007-06-25,47.27,47.9,47.2,47.61,801700,0
2007-06-26,47.51,47.75,47.23,47.51,531500,0
2007-06-27,47.01,47.15,46.54,46.77,511900,0
2007-06-28,46.7,46.71,46.4,46.55,416000,0
2007-06-29,46.55,46.72,44.68,45.57,924600,0
2007-07-02,45.4,45.68,44.74,45.25,959300,0
2007-07-03,45.25,45.53,44.9,45.15,214100,0
2007-07-05,44.99,45.04,44.76,44.98,486700,0
2007-07-06,44.7,44.8,44.36,44.78,389600,0
2007-07-09,44.78,44.78,44.07,44.3,276800,0
2007-07-10,44.2,44.2,43.5,43.59,682000,0
2007-07-11,43.5,43.62,42.88,43.3,654900,0
2007-07-12,43.4,44.54,42.86,44.2,856800,0
2007-07-13,45.4,45.8,44.44,44.75,745300,0
2007-07-16,44.83,44.93,43.73,44.09,2044277,0
2007-07-17,44.5,44.71,43.29,43.4,972700,0
2007-07-18,43.33,43.44,42.94,43.23,589900,0
2007-07-19,43.41,43.41,42.94,42.98,969200,0
2007-07-20,42.85,43.06,42.51,42.83,562200,0
2007-07-23,42.92,43.32,42.92,43.15,710500,0
2007-07-24,43.32,43.32,42.48,42.63,1208900,0
2007-07-25,42.63,42.75,41.78,42.03,1072300,0
2007-07-26,42.75,42.76,40.64,41.27,1107500,0
2007-07-27,41.01,41.15,39.76,39.91,1058800,0
2007-07-30,40.13,40.53,39.43,39.86,571900,0
2007-07-31,40,40.53,39.54,40.01,793600,0
2007-08-01,39.83,40.08,38.9,39.02,822400,0
2007-08-02,38.99,39.51,38.44,38.57,930500,0
2007-08-03,38.55,38.73,37.06,37.28,721900,0
2007-08-06,37.3,38.44,37.3,38.08,870900,0
2007-08-07,38.26,39.3,37.61,38.96,1623988,0
2007-08-08,39,41.45,36.12,41.17,3669209,0
2007-08-09,42.06,48.41,39.47,41.26,1959600,0
2007-08-10,40.7,41,38.26,39.58,1479600,0
2007-08-13,39.74,39.74,38.72,39.07,899200,0
2007-08-14,39.42,39.66,36.8,36.86,1665200,0
2007-08-15,36.61,36.86,35.75,36.34,1957800,0
2007-08-16,36,36,33.53,34.68,1583200,0
2007-08-17,37.57,37.57,35.27,36.3,1432100,0
2007-08-20,36.69,36.73,35.05,35.39,499100,0
2007-08-21,35.08,35.42,34.39,35.26,662800,0
2007-08-22,36.1,37.09,35.58,36.7,2069500,0
2007-08-23,37.13,37.6,36.36,36.58,1094300,0
2007-08-24,36.5,36.74,36.1,36.51,475200,0
2007-08-27,36.55,36.95,36.27,36.34,527500,0
2007-08-28,36,36.3,35.38,35.51,635900,0
2007-08-29,36.04,36.07,35.2,35.64,741100,0
2007-08-30,35.3,35.64,34.79,35.53,837200,0
2007-08-31,36.34,36.76,36,36.62,655400,0
2007-09-04,36.66,39.28,36.51,38.65,1438500,0
2007-09-05,38.18,38.91,38,38.64,1040000,0
2007-09-06,38.83,39.6,38.07,39.34,867800,0
2007-09-07,38.99,39.34,38.54,38.76,748500,0
2007-09-10,38.89,39.21,38.34,38.45,421100,0
2007-09-11,38.65,39.16,38.55,38.91,332400,0
2007-09-12,38.85,39,37.4,38,613500,0
2007-09-13,38.35,38.69,37.68,38.53,541900,0
2007-09-14,38.36,39.28,37.71,39.01,441100,0
2007-09-17,38.98,39.39,38.79,39.02,355400,0
2007-09-18,39.02,40.05,38.77,39.46,561200,0
2007-09-19,39.71,40.69,39.68,39.99,677500,0
2007-09-20,40.18,40.39,39.19,39.48,613800,0
2007-09-21,39.58,40.24,39.24,39.38,626700,0
2007-09-24,39.15,40.11,38.9,39.76,674900,0
2007-09-25,39.68,40.05,38.8,38.99,765300,0
2007-09-26,38.6,39.55,38.45,38.93,642600,0
2007-09-27,39,39.71,38.78,39.54,342700,0
2007-09-28,39.57,40.19,39.18,39.81,289400,0
2007-10-01,39.56,40.24,39.04,39.95,562400,0
2007-10-02,39.89,40.61,39.74,40.25,306000,0
2007-10-03,40.01,40.75,40.01,40.46,423400,0
2007-10-04,40.48,41,40.29,40.6,404400,0
2007-10-05,40.64,40.88,40.21,40.67,560100,0
2007-10-08,40.5,41,40.28,40.4,281400,0
2007-10-09,40.6,40.86,40.5,40.84,131400,0
2007-10-10,40.68,41.36,40.64,41.32,358800,0
2007-10-11,41.6,41.7,40.69,40.87,270400,0
2007-10-12,40.62,40.62,39.96,40.1,394900,0
2007-10-15,39.99,39.99,39.02,39.3,407000,0
2007-10-16,39.02,39.56,38.83,39.43,399100,0
2007-10-17,39.51,40.18,39.02,39.36,287900,0
2007-10-18,39.12,39.35,38.85,38.97,278600,0
2007-10-19,38.83,39.05,37.86,37.94,360100,0
2007-10-22,37.64,38.09,37.47,37.8,505100,0
2007-10-23,37.8,38.31,37.8,38.21,488400,0
2007-10-24,38.1,38.31,37.62,37.95,709200,0
2007-10-25,37.94,37.99,37.14,37.35,505600,0
2007-10-26,37.41,37.58,36.77,36.97,517700,0
2007-10-29,36.99,37.22,36.79,36.99,276400,0
2007-10-30,36.8,37.02,36.71,36.75,256300,0
2007-10-31,36.81,37.14,36.32,36.89,738200,0
2007-11-01,36,36.67,35.75,35.99,502100,0
2007-11-02,36.01,36.39,35.39,36.02,482900,0
2007-11-05,36.08,36.08,35.31,35.6,353705,0
2007-11-06,35.61,35.82,34.5,35.49,385900,0
2007-11-07,34.97,35.55,34.24,34.92,545700,0
2007-11-08,33.65,34.07,30.84,32.09,2859265,0
2007-11-09,32,32.01,30.81,31.26,683882,0
2007-11-12,31.04,32.6,31.04,31.97,574200,0
2007-11-13,31.79,32.14,30.37,30.66,1578252,0
2007-11-14,30.48,30.76,29.57,29.8,739950,0
2007-11-15,29.58,29.77,28.44,28.79,794050,0
2007-11-16,28.54,28.78,27.83,27.93,593250,0
2007-11-19,27.55,28.21,27.55,28.04,271975,0
2007-11-20,28.16,28.95,27.95,28.66,1046800,0
2007-11-21,28.21,29.38,28.21,28.98,1346748,0
2007-11-23,29.39,29.39,28.9,28.95,289175,0
2007-11-26,29.02,29.25,28.31,28.38,398094,0
2007-11-27,28.36,28.97,28.09,28.66,621479,0
2007-11-28,29.11,29.13,28.59,29,604500,0
2007-11-29,29.35,31.28,29.27,31.14,847015,0
2007-11-30,31.62,33.2,31.22,33.1,1071400,0
2007-12-03,32.69,33.31,32.58,33.01,983965,0
2007-12-04,32.78,33.44,32.54,33.43,557700,0
2007-12-05,33.42,34.15,33.27,33.5,973100,0
2007-12-06,33.31,34.87,33.18,34.41,495600,0
2007-12-07,34.66,34.69,33.85,34.24,461979,0
2007-12-10,34.51,35.36,34.27,35.16,525510,0
2007-12-11,35.17,35.17,32.96,33.21,542041,0
2007-12-12,33.55,34.05,31.21,31.43,856222,0
2007-12-13,31.71,32.02,30.93,31.6,454480,0
2007-12-14,31.73,31.73,30,30.06,690900,0
2007-12-17,29.76,30.45,29.48,29.67,447050,0
2007-12-18,30.16,30.46,29.36,30.09,419300,0
2007-12-19,30.16,30.23,29.47,29.79,287600,0
2007-12-20,29.83,30.2,29.48,30.05,351000,0
2007-12-21,30.03,30.29,29.5,30.03,360898,0
2007-12-24,29.69,30.64,29.69,30.45,119200,0
2007-12-26,30.03,30.2,29.76,30.04,393600,0
2007-12-27,29.5,29.81,28.95,29.26,396605,0
2007-12-28,29.27,29.51,28.33,28.62,275610,0
2007-12-31,28.32,28.8,27.5,28.41,550200,0
2008-01-02,28.21,28.29,27.49,27.85,385900,0
2008-01-03,27.61,27.93,27.5,27.68,290600,0
2008-01-04,27.5,27.76,26.34,26.4,1171750,0
2008-01-07,26.4,26.66,26.04,26.35,807600,0
2008-01-08,26.35,27.35,26.25,26.37,590900,0
2008-01-09,26.5,26.5,25.15,25.63,400600,0
2008-01-10,25.76,26.24,24.66,25.95,585700,0
2008-01-11,25.56,25.9,25.23,25.28,479650,0
2008-01-14,25.28,25.33,24.6,25.04,595500,0
2008-01-15,24.55,24.79,23.29,23.52,1124400,0
2008-01-16,23.62,23.68,22.4,22.92,1790742,0
2008-01-17,22.82,22.93,22.2,22.54,1369417,0
2008-01-18,22.59,22.69,21.59,21.74,763575,0
2008-01-22,20.82,21.62,20.54,21.28,1130600,0
2008-01-23,20.66,21.57,20.57,21.34,1240826,0
2008-01-24,21.61,21.61,21.06,21.19,831900,0
2008-01-25,21.58,21.67,20.46,20.87,1705550,0
2008-01-28,21.06,22.17,20.81,21.89,1933000,0
2008-01-29,21.93,22.14,21.43,21.53,631800,0
2008-01-30,21.4,22.27,21.29,21.81,888075,0
2008-01-31,21.32,22.53,21.08,22.28,743599,0
2008-02-01,22.27,24.64,22.27,24.53,1719400,0
2008-02-04,24.53,24.53,23.29,23.66,689059,0
2008-02-05,23.57,23.69,22.85,22.94,618099,0
2008-02-06,23.19,23.35,22.65,22.81,622200,0
2008-02-07,22.63,22.92,21.43,22.28,928509,0
2008-02-08,22.25,22.6,21.43,21.86,457100,0
2008-02-11,21.67,22.33,21.34,22.01,884290,0
2008-02-12,22.05,23.64,21.95,23.2,1070099,0
2008-02-13,23.56,23.56,22.51,22.68,934495,0
2008-02-14,22.54,22.69,22.24,22.43,442400,0
2008-02-15,22.4,23.48,22.24,23.25,454500,0
2008-02-19,23.25,23.65,22.92,23.08,571911,0
2008-02-20,22.84,23.17,22.64,23.14,531720,0
2008-02-21,23.23,24.22,23.08,23.79,831431,0
2008-02-22,23.96,24.06,23.02,23.85,578500,0
2008-02-25,24.03,24.03,22.97,23.19,853375,0
2008-02-26,23.32,23.7,22.52,23.18,739600,0
2008-02-27,23.18,23.53,22.84,23.17,328400,0
2008-02-28,22.51,25.28,22.33,24.96,1699943,0
2008-02-29,26.3,27.13,25.61,26.09,1822120,0
2008-03-03,25.88,26.63,25.54,25.66,1338492,0
2008-03-04,25.4,25.43,24.5,24.65,1113600,0
2008-03-05,24.65,25,24.45,24.95,908774,0
2008-03-06,24.69,24.9,23.94,24.55,981200,0
2008-03-07,24.08,25.63,24.08,25.18,1530300,0
2008-03-10,25.52,25.6,24.09,24.31,769965,0
2008-03-11,24.34,25.55,24.34,25.44,1008015,0
2008-03-12,25.44,25.6,24.95,25,559235,0
2008-03-13,24.89,24.99,24.33,24.59,981450,0
2008-03-14,24.58,24.58,23.63,23.74,1111400,0
2008-03-17,22.95,23.34,21.4,22.97,1706684,0
2008-03-18,22.97,23.31,22,22.73,1281386,0
2008-03-19,23.08,23.84,23,23.45,1071045,0
2008-03-20,23.79,23.79,22.41,22.63,3069446,0
2008-03-24,23.08,24.64,22.81,24.6,2065917,0
2008-03-25,24.76,24.83,23.63,24.38,805230,0
2008-03-26,24.3,24.68,23.76,24.68,748800,0
2008-03-27,24.65,25.62,24.43,24.54,1437968,0
2008-03-28,24.52,24.8,23.82,23.99,1010300,0
2008-03-31,24.14,24.14,23.75,23.9,789865,0
2008-04-01,24.01,25.55,23.9,25.26,824980,0
2008-04-02,25.46,26.03,25.12,25.55,688700,0
2008-04-03,25.6,25.78,25.25,25.59,464405,0
2008-04-04,25.49,25.49,24.58,24.7,1330003,0
2008-04-07,24.6,24.89,24.43,24.63,1253492,0
2008-04-08,24.46,24.64,24.19,24.53,663050,0
2008-04-09,24.64,24.9,24.09,24.22,1447800,0
2008-04-10,24.01,24.51,24,24.39,673664,0
2008-04-11,24.06,24.48,23.99,24.2,373300,0
2008-04-14,24.25,24.3,23.87,24,328128,0
2008-04-15,24.04,24.25,23.22,23.49,610940,0
2008-04-16,23.57,23.9,23.29,23.88,398069,0
2008-04-17,23.77,24.09,23.6,23.93,443929,0
2008-04-18,24.22,24.34,23.77,24.31,545220,0
2008-04-21,24.26,24.42,24.05,24.31,661265,0
2008-04-22,24.03,24.94,24.03,24.63,752484,0
2008-04-23,24.7,25.1,24.41,25.08,684560,0
2008-04-24,25.06,25.1,24.58,25.06,508619,0
2008-04-25,25.11,25.7,24.75,25.55,536385,0
2008-04-28,25.42,26.4,25.36,26.29,410411,0
2008-04-29,26.2,26.42,25.88,26.38,464916,0
2008-04-30,26.53,27.1,26.04,26.18,402965,0
2008-05-01,25.83,26.68,25.57,26.52,436052,0
2008-05-02,26.5,27.22,26.43,26.85,601564,0
2008-05-05,26.83,27.09,26.78,26.8,320854,0
2008-05-06,26.58,26.86,26.4,26.69,352190,0
2008-05-07,26.59,26.73,25.72,25.94,444123,0
2008-05-08,26.9,27.2,25.53,25.86,1611723,0
2008-05-09,25.51,25.91,25.08,25.22,930641,0
2008-05-12,25.33,25.35,24.66,25.02,865502,0
2008-05-13,24.96,24.98,24.74,24.78,457660,0
2008-05-14,24.96,25.07,24.79,24.9,533839,0
2008-05-15,24.73,25.22,24.57,25.06,471091,0
2008-05-16,25.08,25.18,24.64,25.08,373424,0
2008-05-19,25,26.47,24.98,26.24,606950,0
2008-05-20,26.02,26.34,25.66,26.09,364856,0
2008-05-21,26.02,26.76,26.02,26.12,411206,0
2008-05-22,26.29,26.47,26,26.11,387172,0
2008-05-23,26.17,26.52,26.04,26.11,502344,0
2008-05-27,26.15,26.76,26.15,26.71,286510,0
2008-05-28,26.75,27.07,26.61,26.67,292937,0
2008-05-29,26.55,26.88,26.35,26.54,259286,0
2008-05-30,26.59,26.64,26.07,26.38,284138,0
2008-06-02,26.17,26.2,25.56,26.12,275015,0
2008-06-03,26.32,26.44,25.47,25.7,343738,0
2008-06-04,25.51,26.1,25.3,26.02,362356,0
2008-06-05,26.04,26.81,25.88,26.66,305711,0
2008-06-06,26.5,26.75,25.9,26.02,437632,0
2008-06-09,26.04,26.04,24.69,24.87,296544,0
2008-06-10,24.56,25.31,24.56,24.72,306815,0
2008-06-11,24.61,24.94,24.33,24.4,381352,0
2008-06-12,24.69,25.22,24.52,24.66,267358,0
2008-06-13,24.66,25.04,24.32,24.84,197699,0
2008-06-16,24.7,25.02,24.65,24.83,272225,0
2008-06-17,24.79,25.43,24.74,25.35,402743,0
2008-06-18,25.09,25.43,24.39,24.47,357852,0
2008-06-19,24.57,24.65,23.96,23.99,426576,0
2008-06-20,23.93,24.07,23.71,23.8,697901,0
2008-06-23,23.92,23.92,23.05,23.19,403674,0
2008-06-24,23.27,23.27,21.69,21.74,1317158,0
2008-06-25,21.72,22.49,21.72,22.02,780022,0
2008-06-26,21.63,21.77,21.2,21.38,528267,0
2008-06-27,21.32,21.77,21.29,21.39,511037,0
2008-06-30,21.2,21.2,20.15,20.36,1054485,0
2008-07-01,20.01,20.2,19.33,19.57,1003799,0
2008-07-02,19.56,19.7,18.95,19.02,723952,0
2008-07-03,18.95,19.13,18.32,18.99,817343,0
2008-07-07,18.99,19.2,17.76,18.22,1324867,0
2008-07-08,18.1,18.8,18.1,18.74,498498,0
2008-07-09,18.8,18.84,18,18.02,637465,0
2008-07-10,17.88,18.01,17.43,17.84,991784,0
2008-07-11,17.42,17.42,16.86,17.09,1501411,0
2008-07-14,17.19,17.19,15,15.44,2107461,0
2008-07-15,15.35,15.61,14.74,15.49,2329512,0
2008-07-16,15.49,15.72,15.23,15.62,1406781,0
2008-07-17,15.67,16.71,15.4,16.63,1214885,0
2008-07-18,16.72,16.72,16.19,16.33,1104835,0
2008-07-21,16.35,16.53,15.91,15.91,998338,0
2008-07-22,15.8,16.35,15.56,16.28,808472,0
2008-07-23,16.39,17.17,16.31,16.63,897879,0
2008-07-24,16.6,16.64,15.26,15.46,1100779,0
2008-07-25,15.37,15.63,14.9,15.06,1199018,0
2008-07-28,15.13,15.21,14.11,14.4,1130209,0
2008-07-29,14.29,14.56,14.06,14.38,874607,0
2008-07-30,14.33,15.02,14.33,14.9,1199159,0
2008-07-31,14.68,15.38,14.62,15.26,1000462,0
2008-08-01,15.27,15.78,15.07,15.77,1093058,0
2008-08-04,15.85,16.08,15.5,16.03,979930,0
2008-08-05,16,16.75,16,16.62,880417,0
2008-08-06,16.6,16.6,16.1,16.22,1997763,0
2008-08-07,17.14,20.55,16.62,18.85,3741637,0
2008-08-08,18.97,20.56,18.91,20.21,1736543,0
2008-08-11,20.02,21.49,19.85,21.28,1036035,0
2008-08-12,21.01,21.68,20.21,20.38,1105834,0
2008-08-13,20.34,22.03,20.34,21.49,2141865,0
2008-08-14,21.18,22.42,21.11,21.99,944786,0
2008-08-15,21.89,22.02,19.49,21.78,622075,0
2008-08-18,21.81,21.92,20.8,20.94,428965,0
2008-08-19,20.75,20.97,20.01,20.14,875125,0
2008-08-20,20.09,20.17,19.21,19.65,798737,0
2008-08-21,19.33,19.97,19.12,19.62,607165,0
2008-08-22,20.15,20.51,19.93,20.34,992832,0
2008-08-25,20.25,20.73,19.99,20.44,1097979,0
2008-08-26,20.39,20.82,20.1,20.41,892803,0
2008-08-27,20.91,21.46,20.44,21.18,708816,0
2008-08-28,21.15,22.07,20.98,22.04,660745,0
2008-08-29,21.76,22.84,21.76,22.05,1814323,0
2008-09-02,22.47,23.74,21.99,22.75,2194261,0
2008-09-03,22.54,22.87,22.25,22.87,663902,0
2008-09-04,22.66,22.83,21.76,22.01,932649,0
2008-09-05,21.71,22.14,21.1,21.65,680675,0
2008-09-08,22.73,23.13,22.21,23.05,653492,0
2008-09-09,23.05,23.41,22.89,23.09,952406,0
2008-09-10,23.2,23.46,22.7,23.38,1211662,0
2008-09-11,23.24,24.81,23.02,24.49,1511439,0
2008-09-12,24.29,24.89,24,24.53,840895,0
2008-09-15,24.27,24.62,23.57,23.67,1274379,0
2008-09-16,23.38,23.87,22.75,23.83,1043267,0
2008-09-17,24.99,24.99,22.6,23.25,1055503,0
2008-09-18,23.55,24.52,22.12,24.13,1430102,0
2008-09-19,26.11,27.05,24.59,24.68,1347406,0
2008-09-22,24.47,24.67,22.82,23.09,589062,0
2008-09-23,23.23,23.71,22.52,22.66,425155,0
2008-09-24,22.5,23.06,22.14,22.5,260976,0
2008-09-25,22.8,23.1,21.8,22.24,419425,0
2008-09-26,22.04,22.11,21.57,22.11,446796,0
2008-09-29,21.8,22.45,20.53,22.45,1024536,0
2008-09-30,22.46,22.61,21.01,21.99,635815,0
2008-10-01,21.84,21.84,21.08,21.25,269544,0
2008-10-02,21.24,21.71,20.69,20.99,329657,0
2008-10-03,21.2,21.6,19.74,20.5,333031,0
2008-10-06,19.51,20.48,18.53,18.76,380188,0
2008-10-07,18.76,19.22,16.77,18.5,570136,0
2008-10-08,17.78,18.8,17.26,17.5,829212,0
2008-10-09,17.48,17.6,11.23,11.93,1901297,0
2008-10-10,11.5,15.06,9.22,11.8,2105504,0
2008-10-13,14.1,14.1,11.44,11.73,1148748,0
2008-10-14,12.19,14.5,10.66,11.3,1040886,0
2008-10-15,11.19,11.19,9.77,9.83,590495,0
2008-10-16,10.42,10.42,8.25,8.99,1639026,0
2008-10-17,8.79,9.34,8.36,8.43,935384,0
2008-10-20,8.73,9.07,8.5,8.66,764482,0
2008-10-21,8.66,9.35,8.5,8.9,868761,0
2008-10-22,8.63,8.96,8.3,8.52,910462,0
2008-10-23,8.51,8.65,6.99,7.21,1052732,0
2008-10-24,6.88,7.5,6.5,7.01,871670,0
2008-10-27,7,7.05,6.27,6.29,605708,0
2008-10-28,6.5,6.56,6.23,6.53,1167725,0
2008-10-29,6.6,7.54,6.58,7.14,915324,0
2008-10-30,7.46,7.66,7.21,7.54,712496,0
2008-10-31,7.48,8.82,7.42,8.59,1181755,0
2008-11-03,8.81,9.98,8.74,9.98,664493,0
2008-11-04,10.03,11.11,9.6,11.11,728663,0
2008-11-05,10.9,10.9,8.8,9.39,1685961,0
2008-11-06,9.07,9.32,5.89,5.96,2320145,0
2008-11-07,6.47,6.57,5.27,6.22,1296114,0
2008-11-10,6.41,6.5,5.62,5.79,1247153,0
2008-11-11,5.46,5.51,4.7,4.75,835551,0
2008-11-12,4.79,4.85,3.99,4.19,3160657,0
2008-11-13,4.19,5.4,4.04,5.4,1841180,0
2008-11-14,5.21,5.25,4.76,4.96,1669139,0
2008-11-17,5.07,5.07,4.55,4.72,740505,0
2008-11-18,4.72,4.78,4.23,4.4,729011,0
2008-11-19,4.34,4.52,3.38,3.45,1318349,0
2008-11-20,3.28,3.48,3.03,3.15,780774,0
2008-11-21,3.25,3.31,3.04,3.15,1502762,0
2008-11-24,3.29,3.63,3.2,3.6,1054064,0
2008-11-25,3.67,3.8,3.41,3.76,1194037,0
2008-11-26,3.69,3.78,3.47,3.68,911500,0
2008-11-28,3.75,4.33,3.59,4.07,780324,0
2008-12-01,3.96,4.05,3.57,3.74,933739,0
2008-12-02,3.89,4.01,3.65,3.93,766603,0
2008-12-03,3.91,4.9,3.73,4.09,1206661,0
2008-12-04,3.96,4.19,3.58,3.65,1001516,0
2008-12-05,3.63,3.81,3.31,3.8,1033975,0
2008-12-08,3.88,4.04,3.65,3.8,807884,0
2008-12-09,4.14,4.14,3.47,3.52,782455,0
2008-12-10,3.6,3.67,3.52,3.66,523591,0
2008-12-11,3.7,3.89,3.5,3.81,809624,0
2008-12-12,3.77,4.15,3.7,4.15,547703,0
2008-12-15,4.18,4.43,3.72,3.83,554847,0
2008-12-16,3.83,4.17,3.74,4.17,484282,0
2008-12-17,4.13,4.44,4.04,4.3,504693,0
2008-12-18,4.42,5.09,4.3,5,718122,0
2008-12-19,5.14,6.5,5.06,6.28,1384175,0
2008-12-22,6.38,6.53,5.58,5.8,764436,0
2008-12-23,5.72,6.22,4.95,5.06,746941,0
2008-12-24,4.99,5.46,4.93,5.37,380663,0
2008-12-26,5.45,5.97,5.45,5.93,338838,0
2008-12-29,5.83,6.03,5.19,5.39,422834,0
2008-12-30,5.46,5.95,5.42,5.92,535019,0
2008-12-31,5.77,5.91,5.46,5.58,830838,0
2009-01-02,5.69,6.3,5.57,6.03,393434,0
2009-01-05,6,6.24,5.77,6.21,534191,0
2009-01-06,6.25,6.96,6.21,6.73,739787,0
2009-01-07,6.64,6.83,6.27,6.5,581054,0
2009-01-08,6.35,7.05,6.15,6.86,552489,0
2009-01-09,6.8,6.85,6.3,6.41,574113,0
2009-01-12,6.49,6.64,6.03,6.15,670568,0
2009-01-13,5.99,6.37,5.78,6.21,541827,0
2009-01-14,6.14,6.14,5.88,6,499305,0
2009-01-15,6.01,6.04,5.6,5.88,1067926,0
2009-01-16,5.85,6.15,5.77,6.08,743643,0
2009-01-20,5.92,5.94,5.47,5.51,604660,0
2009-01-21,5.62,6.13,5.47,6.02,636869,0
2009-01-22,6.02,6.07,5.55,5.76,530127,0
2009-01-23,5.58,6.26,5.51,6.12,385376,0
2009-01-26,6.27,6.6,6.16,6.42,509699,0
2009-01-27,6.57,6.84,6.54,6.81,383258,0
2009-01-28,6.89,7.16,6.82,7,407266,0
2009-01-29,6.92,7.04,6.76,6.83,297929,0
2009-01-30,6.92,6.97,6.68,6.8,692904,0
2009-02-02,6.54,6.81,6.15,6.48,500247,0
2009-02-03,6.5,6.61,6.39,6.5,664659,0
2009-02-04,6.5,6.61,6.19,6.26,570814,0
2009-02-05,6.07,6.53,6.06,6.49,724066,0
2009-02-06,6.48,6.67,6.45,6.67,458341,0
2009-02-09,6.77,6.97,6.37,6.97,721494,0
2009-02-10,6.81,7.16,6.29,6.42,508187,0
2009-02-11,6.44,6.56,5.91,6.01,540760,0
2009-02-12,5.94,6.02,5.56,5.92,727646,0
2009-02-13,5.96,6.14,5.57,5.62,436643,0
2009-02-17,5.47,5.5,5.01,5.12,560381,0
2009-02-18,5.12,5.3,4.78,5,640094,0
2009-02-19,5,5.14,4.63,4.7,435028,0
2009-02-20,4.5,4.63,4.09,4.32,655044,0
2009-02-23,4.4,4.47,3.99,3.99,379617,0
2009-02-24,4,4.54,4,4.49,957910,0
2009-02-25,4.46,4.61,4.02,4.35,635699,0
2009-02-26,4.46,4.51,3.81,3.97,596148,0
2009-02-27,3.9,3.9,3.63,3.65,1265599,0
2009-03-02,3.5,3.67,3.3,3.42,500973,0
2009-03-03,3.35,3.42,2.85,3,795520,0
2009-03-04,3.12,3.14,2.99,3.01,595842,0
2009-03-05,3.05,3.2,2.5,2.55,895290,0
2009-03-06,2.67,4.13,2.65,3.39,1263527,0
2009-03-09,3.29,3.5,3.14,3.19,488909,0
2009-03-10,3.22,3.68,3.21,3.48,525713,0
2009-03-11,3.5,4.02,3.42,3.45,495820,0
2009-03-12,3.4,4.27,3.35,4.19,425981,0
2009-03-13,4.26,4.62,4.02,4.52,363811,0
2009-03-16,4.49,4.58,4.25,4.29,356059,0
2009-03-17,4.24,4.43,4.02,4.35,205727,0
2009-03-18,4.45,4.86,4.3,4.59,283945,0
2009-03-19,4.7,4.85,4.46,4.48,214755,0
2009-03-20,4.5,4.5,4.18,4.34,225850,0
2009-03-23,4.41,4.84,4.18,4.68,285717,0
2009-03-24,4.64,4.99,4.45,4.67,440439,0
2009-03-25,4.64,4.96,4.55,4.95,434692,0
2009-03-26,4.92,5.92,4.82,5.92,472042,0
2009-03-27,5.7,5.79,5.22,5.29,416255,0
2009-03-30,5.2,5.2,4.57,4.75,903609,0
2009-03-31,4.94,5.25,4.74,5.05,270373,0
2009-04-01,4.89,5.19,4.66,5.14,287099,0
2009-04-02,5.47,6.08,5.37,5.85,522151,0
2009-04-03,5.8,6.38,5.72,6.2,533961,0
2009-04-06,6.33,6.46,5.84,5.97,792027,0
2009-04-07,6.06,6.06,5.53,5.78,619132,0
2009-04-08,5.79,6.16,5.67,5.88,552500,0
2009-04-09,6.12,6.55,5.9,6.4,758042,0
2009-04-13,6.4,6.48,5.89,6.4,376245,0
2009-04-14,6.29,6.71,6.27,6.59,745603,0
2009-04-15,6.54,6.62,6.4,6.54,408318,0
2009-04-16,6.68,6.68,6.42,6.49,471246,0
2009-04-17,6.4,6.72,6.4,6.6,558737,0
2009-04-20,6.5,6.6,6.27,6.5,679449,0
2009-04-21,6.37,6.78,6.19,6.46,658819,0
2009-04-22,6.4,7.05,6.4,6.87,310387,0
2009-04-23,6.79,7.16,6.69,7.04,481288,0
2009-04-24,7.06,7.93,7.06,7.79,503585,0
2009-04-27,7.76,8.88,7.66,8.28,866615,0
2009-04-28,8.08,8.79,8,8.66,608528,0
2009-04-29,8.57,10,8.33,9.98,701866,0
2009-04-30,9.94,10.56,9.81,10.31,1188139,0
2009-05-01,10.36,10.39,9.24,9.37,896673,0
2009-05-04,9.7,11.55,9.53,11.14,780851,0
2009-05-05,11.16,11.2,10.61,10.75,753094,0
2009-05-06,10.94,11.27,10.22,10.38,838336,0
2009-05-07,10.92,14.87,10.92,11.46,2686611,0
2009-05-08,11.83,13.13,11.7,12.94,1224453,0
2009-05-11,12.43,13.46,12.43,12.7,1046571,0
2009-05-12,11.83,12.43,10.9,12.11,1052815,0
2009-05-13,11.96,11.97,10.42,10.65,785194,0
2009-05-14,10.74,11.01,10.29,10.81,930482,0
2009-05-15,10.97,11.68,10.62,10.67,651287,0
2009-05-18,10.88,11.24,10.3,11.04,998710,0
2009-05-19,11.13,11.98,11.04,11.72,529439,0
2009-05-20,11.82,12.41,11.65,11.71,566340,0
2009-05-21,11.42,11.95,10.95,11.18,694170,0
2009-05-22,11.13,11.41,10.54,11.02,530844,0
2009-05-26,10.75,11.69,10.75,11.61,425002,0
2009-05-27,11.71,11.84,11.21,11.37,321632,0
2009-05-28,11.21,11.51,10.9,11.33,325606,0
2009-05-29,11.25,11.75,11.13,11.59,458942,0
2009-06-01,11.87,12.75,11.83,12.35,517820,0
2009-06-02,11.57,11.9,10.87,11.2,825865,0
2009-06-03,11.05,11.25,10.69,10.82,7574748,0
2009-06-04,10.82,11.1,10.61,11.02,1453801,0
2009-06-05,11.24,11.5,11.09,11.43,1016213,0
2009-06-08,11.31,11.65,11.2,11.45,472434,0
2009-06-09,11.54,11.66,11.45,11.51,611215,0
2009-06-10,11.52,11.71,11.34,11.58,635372,0
2009-06-11,11.21,11.78,11.21,11.64,509772,0
2009-06-12,11.53,11.53,10.96,11.24,702201,0
2009-06-15,11.18,11.35,10.94,11.1,390815,0
2009-06-16,11.04,11.74,10.62,10.79,583607,0
2009-06-17,10.69,10.81,9.78,9.96,1096002,0
2009-06-18,9.93,10.1,9.81,9.9,1149035,0
2009-06-19,10.07,10.51,10.03,10.25,786652,0
2009-06-22,10.16,10.17,9.5,9.51,459495,0
2009-06-23,10.69,10.69,9.33,9.39,954048,0
2009-06-24,9.55,10.04,9.54,9.63,1485888,0
2009-06-25,9.55,10,9.45,9.63,903985,0
2009-06-26,9.58,9.68,9,9.27,1771881,0
2009-06-29,9.46,9.79,9.25,9.46,729931,0
2009-06-30,9.48,9.85,9.35,9.74,1412109,0
2009-07-01,9.79,10.07,9.64,9.83,571757,0
2009-07-02,9.89,9.89,9.1,9.26,573068,0
2009-07-06,9.1,9.41,8.51,8.61,834849,0
2009-07-07,8.51,9.2,8.5,8.86,695909,0
2009-07-08,9.02,9.07,8.51,8.84,474252,0
2009-07-09,8.99,9.25,8.65,9.03,808087,0
2009-07-10,8.99,9.11,8.5,8.86,625476,0
2009-07-13,8.87,8.93,8.45,8.58,1180913,0
2009-07-14,8.6,8.67,8.39,8.48,721073,0
2009-07-15,8.68,9.08,8.61,9.05,761872,0
2009-07-16,8.88,9.55,8.82,9.47,1251587,0
2009-07-17,9.4,9.4,9.06,9.1,357566,0
2009-07-20,9.13,9.51,9.08,9.38,506537,0
2009-07-21,9.45,9.45,9.13,9.32,396592,0
2009-07-22,9.36,9.42,9.14,9.22,346328,0
2009-07-23,9.22,9.72,9.21,9.68,543199,0
2009-07-24,9.65,9.86,9.51,9.86,463795,0
2009-07-27,9.88,10.24,9.58,10.15,745868,0
2009-07-28,10.09,10.55,9.96,10.41,1541784,0
2009-07-29,10.41,10.54,10.29,10.34,696630,0
2009-07-30,10.5,11.14,10.39,10.93,1649969,0
2009-07-31,10.95,11.05,10.65,10.71,893965,0
2009-08-03,10.88,11.24,10.57,11.24,955709,0
2009-08-04,11.61,13.63,11.07,13.14,4169574,0
2009-08-05,12.96,13.28,12.76,13.04,1944796,0
2009-08-06,12.99,13.34,12.65,13.2,754385,0
2009-08-07,13.57,15.07,13.52,14.79,2194909,0
2009-08-10,14.73,15.96,14.33,15.87,2418538,0
2009-08-11,15.51,16.03,15.3,15.86,1232248,0
2009-08-12,15.76,16.44,15.27,16.22,1368881,0
2009-08-13,16.2,17.01,15.57,16.82,1623153,0
2009-08-14,16.69,16.77,15.6,16.23,1071604,0
2009-08-17,15.91,15.95,14.97,15.13,925732,0
2009-08-18,15.2,15.36,14.91,15.11,614212,0
2009-08-19,14.84,15.17,14.62,15.13,815486,0
2009-08-20,14.98,15.51,14.98,15.4,611403,0
2009-08-21,15.56,16.01,15.4,15.6,407055,0
2009-08-24,15.61,15.74,15.27,15.35,344739,0
2009-08-25,15.59,15.78,15.34,15.44,492357,0
2009-08-26,15.3,15.46,15.03,15.19,346983,0
2009-08-27,15.25,16.06,14.9,15.95,550036,0
2009-08-28,16.2,16.65,16.06,16.31,659132,0
2009-08-31,15.88,16.05,15.57,15.89,467167,0
2009-09-01,16,16.33,15,15.1,454246,0
2009-09-02,15.02,15.21,14.95,15,457994,0
2009-09-03,15.04,15.29,14.83,15.16,338847,0
2009-09-04,15.29,15.84,15.07,15.79,276342,0
2009-09-08,16,16.1,15.79,16.09,329552,0
2009-09-09,16.1,16.87,15.9,16.68,717019,0
2009-09-10,16.69,17.31,16.44,17.22,504320,0
2009-09-11,17.23,17.83,17.1,17.37,497285,0
2009-09-14,17.05,17.81,16.81,17.76,238359,0
2009-09-15,17.81,17.92,17.48,17.55,266962,0
2009-09-16,17.51,18.73,17.48,18.66,801934,0
2009-09-17,18.66,20.29,18.29,19.4,2589016,0
2009-09-18,19.62,19.68,19.1,19.5,1433444,0
2009-09-21,19.08,19.44,18.79,19.13,1167807,0
2009-09-22,19.45,20.25,19.1,20.15,827648,0
2009-09-23,20.33,20.41,19.78,19.84,962591,0
2009-09-24,19.96,19.99,18.56,19.2,893806,0
2009-09-25,19.13,19.2,18.09,18.17,648401,0
2009-09-28,18.15,19.3,18.07,19.19,662753,0
2009-09-29,19.33,19.64,18.81,18.95,298830,0
2009-09-30,18.8,18.8,17.83,18.13,790553,0
2009-10-01,18.08,18.1,17.29,17.41,568445,0
2009-10-02,17.25,17.56,16.77,17.3,551736,0
2009-10-05,17.29,18.46,17.23,18.27,571835,0
2009-10-06,18.61,19.15,18.19,19.01,587466,0
2009-10-07,18.7,18.91,18.04,18.69,318165,0
2009-10-08,18.89,19.22,18.81,19.06,372443,0
2009-10-09,19.19,19.77,19.11,19.52,529182,0
2009-10-12,19.7,19.82,19.47,19.52,744471,0
2009-10-13,19.56,19.97,18.93,19.84,379617,0
2009-10-14,20.04,20.69,19.85,20.54,536344,0
2009-10-15,20.46,20.61,19.81,20,590109,0
2009-10-16,19.73,20.04,19.07,19.81,767041,0
2009-10-19,19.76,20.08,19.55,19.96,414495,0
2009-10-20,19.77,20.06,19.59,19.59,401282,0
2009-10-21,19.39,19.77,18.86,18.93,522621,0
2009-10-22,18.91,19,18.43,18.85,924902,0
2009-10-23,19.08,19.44,18.4,18.44,422929,0
2009-10-26,18.57,19.17,17.94,18.27,555226,0
2009-10-27,18.25,18.53,17.77,18.36,545392,0
2009-10-28,18.2,18.2,16.71,16.83,945255,0
2009-10-29,16.96,17.41,16.86,17.33,799087,0
2009-10-30,17.28,17.3,16.02,16.84,1264263,0
2009-11-02,17.14,17.8,16.81,17.19,868900,0
2009-11-03,17.37,19.24,17.24,18.58,940785,0
2009-11-04,18.87,19.14,17.49,17.72,978064,0
2009-11-05,18.08,18.63,17.73,17.8,475973,0
2009-11-06,17.58,18.1,17.37,17.75,657946,0
2009-11-09,17,17,15.75,16.46,2056998,0
2009-11-10,16.26,16.8,16.15,16.4,7556899,0
2009-11-11,16.51,16.93,16.31,16.82,1694248,0
2009-11-12,16.7,17.09,15.59,15.83,1517999,0
2009-11-13,16.07,16.5,16.04,16.41,1656224,0
2009-11-16,16.38,16.66,16.38,16.62,1072396,0
2009-11-17,16.55,16.74,16.41,16.44,683579,0
2009-11-18,16.33,16.4,15.83,16.03,887641,0
2009-11-19,15.98,16.14,15.82,16.02,1356222,0
2009-11-20,15.98,16.15,15.72,16,720001,0
2009-11-23,16.23,16.54,16.17,16.39,1015485,0
2009-11-24,16.21,16.67,16.2,16.42,728365,0
2009-11-25,16.38,16.64,16.31,16.5,421556,0
2009-11-27,16.01,16.29,15.9,16.02,178432,0
2009-11-30,16.05,16.16,15.29,15.58,715375,0
2009-12-01,15.69,15.83,15.14,15.14,1516503,0
2009-12-02,15.25,15.88,15.25,15.81,915750,0
2009-12-03,16.98,16.99,16.27,16.34,1256802,0
2009-12-04,16.53,17.6,16.53,17.16,1496679,0
2009-12-07,17.04,17.52,17.01,17.18,537712,0
2009-12-08,17,17.34,16.94,17.05,682651,0
2009-12-09,17.01,17.26,16.72,16.77,480124,0
2009-12-10,16.89,17.31,16.74,17.26,390838,0
2009-12-11,17.54,17.54,17.05,17.33,276203,0
2009-12-14,18.28,18.45,18.15,18.37,1787910,0
2009-12-15,18.28,18.56,18.01,18.5,732951,0
2009-12-16,18.76,18.77,18.42,18.75,675065,0
2009-12-17,18.47,18.51,18.23,18.26,334283,0
2009-12-18,18.24,18.53,18.12,18.38,615886,0
2009-12-21,18.44,18.94,18.35,18.46,289255,0
2009-12-22,18.52,18.89,18.45,18.82,380383,0
2009-12-23,19.05,19.1,18.65,18.96,470721,0
2009-12-24,18.85,19,18.43,18.73,286294,0
2009-12-28,18.64,18.95,18.57,18.92,166312,0
2009-12-29,18.9,18.96,18.35,18.43,342088,0
2009-12-30,18.36,18.57,18.14,18.5,229352,0
2009-12-31,18.31,18.68,18.19,18.19,267985,0
2010-01-04,18.33,18.87,18.33,18.6,775275,0
2010-01-05,18.48,18.82,18.48,18.78,332429,0
2010-01-06,18.63,18.97,18.48,18.79,413805,0
2010-01-07,18.79,18.96,18.6,18.9,402519,0
2010-01-08,18.77,18.89,18.55,18.77,178512,0
2010-01-11,18.7,18.7,18.39,18.58,279953,0
2010-01-12,18.51,18.65,17.83,18.03,501676,0
2010-01-13,18.74,19.31,18.38,18.69,578939,0
2010-01-14,18.54,18.87,18.41,18.7,197164,0
2010-01-15,18.74,18.74,18.12,18.5,342712,0
2010-01-19,18.6,19.25,18.36,19.2,309988,0
2010-01-20,19.07,19.1,18.26,18.65,407907,0
2010-01-21,18.51,18.79,17.46,17.81,553202,0
2010-01-22,17.72,17.94,16.66,16.66,503971,0
2010-01-25,16.8,17.04,16.21,16.87,531144,0
2010-01-26,16.96,16.98,16.52,16.62,177883,0
2010-01-27,16.46,17.35,16.32,17.19,386237,0
2010-01-28,17.23,17.27,16.47,16.82,358635,0
2010-01-29,17.6,18.43,17.4,18.25,1237655,0
2010-02-01,18.41,19.21,18.25,19.04,785332,0
2010-02-02,19.13,19.31,18.61,18.99,650191,0
2010-02-03,18.91,19.11,18.49,18.68,1337010,0
2010-02-04,18.4,18.52,17.77,18,2126596,0
2010-02-05,18,18.45,17.82,18.3,933533,0
2010-02-08,18.26,18.56,17.96,18.02,254756,0
2010-02-09,18.21,18.39,18.04,18.2,697028,0
2010-02-10,18.31,18.53,17.81,18,391095,0
2010-02-11,17.97,18.24,17.77,18.17,352519,0
2010-02-12,18,18.51,17.73,18.3,480873,0
2010-02-16,18.46,18.62,18.09,18.6,232884,0
2010-02-17,18.85,19.23,18.62,18.69,385951,0
2010-02-18,18.53,18.74,18.42,18.55,285810,0
2010-02-19,18.54,18.63,18.15,18.47,224209,0
2010-02-22,18.44,18.67,18.23,18.41,271055,0
2010-02-23,18.41,18.41,17.76,17.95,952044,0
2010-02-24,18.08,18.23,17.81,17.99,548484,0
2010-02-25,17.65,18.06,17.34,17.86,757764,0
2010-02-26,17.92,18.13,17.78,17.98,342747,0
2010-03-01,17.98,18.75,17.83,18.73,477434,0
2010-03-02,18.78,19.32,18.64,19.14,912300,0
2010-03-03,19.07,19.3,18.8,18.94,467256,0
2010-03-04,18.93,19.29,18.74,18.89,263091,0
2010-03-05,19,19.49,18.98,19.36,235421,0
2010-03-08,19.48,19.59,19.15,19.2,225120,0
2010-03-09,19.08,19.38,19.05,19.1,349608,0
2010-03-10,19.19,19.43,19.09,19.31,280928,0
2010-03-11,19.2,19.56,19.1,19.5,215230,0
2010-03-12,19.48,19.58,19.17,19.52,328173,0
2010-03-15,19.37,19.52,18.96,19.52,486218,0
2010-03-16,19.49,20.14,19.41,20.13,337610,0
2010-03-17,20.26,20.74,20.19,20.47,587180,0
2010-03-18,20.4,20.83,20.2,20.66,341690,0
2010-03-19,20.66,20.84,20.3,20.3,732838,0
2010-03-22,20.17,20.5,19.95,20.43,737740,0
2010-03-23,20.56,21.23,20.4,21.09,1493398,0
2010-03-24,20.99,21.5,20.93,21.29,901415,0
2010-03-25,21.52,22.05,21.29,21.97,1048223,0
2010-03-26,22.05,22.21,21.74,22.01,782504,0
2010-03-29,21.82,21.82,20.98,21.56,589838,0
2010-03-30,21.49,21.49,20.75,21.06,681728,0
2010-03-31,20.84,21.06,20.71,20.83,464150,0
2010-04-01,21.08,21.58,21.08,21.36,228943,0
2010-04-05,21.52,21.62,21.37,21.59,465689,0
2010-04-06,21.5,22.09,21.35,22.07,318727,0
2010-04-07,22.03,22.1,21.23,21.49,230912,0
2010-04-08,21.36,21.48,20.84,21.36,222819,0
2010-04-09,21.38,21.86,21.38,21.49,199319,0
2010-04-12,21.49,21.9,21.37,21.56,290089,0
2010-04-13,21.58,21.58,21.06,21.32,183144,0
2010-04-14,21.33,21.55,21.2,21.3,209657,0
2010-04-15,21.23,21.43,21.08,21.29,361417,0
2010-04-16,21.13,21.44,20.55,20.74,975465,0
2010-04-19,20.58,21.1,20.43,20.74,231702,0
2010-04-20,20.81,21.02,20.46,21.02,527224,0
2010-04-21,21.07,21.27,20.73,20.77,271486,0
2010-04-22,20.59,20.59,20.14,20.39,493913,0
2010-04-23,20.33,21.55,20.04,21.55,895174,0
2010-04-26,21.59,21.99,21.48,21.95,452683,0
2010-04-27,21.66,21.75,20.88,21.02,607036,0
2010-04-28,21.12,21.2,20.84,21.04,609228,0
2010-04-29,21.23,22.19,21.1,22,356332,0
2010-04-30,22,22,21.4,21.5,495274,0
2010-05-03,21.52,22.02,21.39,21.95,310595,0
2010-05-04,21.08,21.31,20.61,21.22,1028119,0
2010-05-05,20.96,21.86,20.5,21.57,572379,0
2010-05-06,21.4,21.9,19.52,20.64,726688,0
2010-05-07,20.86,21.01,18.9,19.7,1713557,0
2010-05-10,20.94,21.12,20.33,21.06,530642,0
2010-05-11,20.71,20.71,19.98,20.09,619325,0
2010-05-12,19.27,19.91,18.8,19.74,5161986,0
2010-05-13,19.73,20.3,19.59,19.95,921669,0
2010-05-14,19.8,19.85,19.3,19.45,853633,0
2010-05-17,19.72,19.99,18.87,19.28,1023694,0
2010-05-18,19.7,19.71,18.81,18.93,948898,0
2010-05-19,18.88,19.12,18.34,18.66,1533881,0
2010-05-20,18.41,18.44,17.67,17.8,940966,0
2010-05-21,17.26,18.13,17.13,17.71,1475309,0
2010-05-24,17.64,18.2,17.55,17.88,862643,0
2010-05-25,17.37,17.37,16.89,17.09,1823583,0
2010-05-26,17.19,17.91,17.19,17.65,1088813,0
2010-05-27,18.01,18.41,17.89,18.29,1335396,0
2010-05-28,18.22,18.27,17.59,17.59,800778,0
2010-06-01,17.3,17.73,17.01,17.09,911364,0
2010-06-02,17.22,17.5,17.07,17.41,795121,0
2010-06-03,17.6,17.76,16.99,17.37,840408,0
2010-06-04,17.06,17.12,16.06,16.38,1744869,0
2010-06-07,16.49,16.5,15.77,15.77,903941,0
2010-06-08,15.93,16.23,15.16,15.35,2109314,0
2010-06-09,15.5,15.77,15.08,15.2,1057294,0
2010-06-10,15.58,15.75,15.41,15.75,731763,0
2010-06-11,15.5,16.14,15.48,16.05,2044075,0
2010-06-14,16.38,16.97,16.15,16.5,894543,0
2010-06-15,16.57,16.91,16.45,16.85,891938,0
2010-06-16,16.66,17.4,16.56,17.17,1253129,0
2010-06-17,17.15,17.32,16.66,16.92,1021251,0
2010-06-18,16.87,16.87,16.44,16.55,805097,0
2010-06-21,16.81,17.16,16.5,16.53,1108791,0
2010-06-22,16.51,16.71,15.76,15.85,1235868,0
2010-06-23,15.78,16.24,15.51,16.07,840224,0
2010-06-24,15.91,16.15,15.54,15.55,861236,0
2010-06-25,15.47,15.64,15.14,15.32,2672810,0
2010-06-28,15.39,16.01,15.15,15.83,1195221,0
2010-06-29,15.53,15.69,15.06,15.19,1266475,0
2010-06-30,15.1,15.59,14.84,15,965834,0
2010-07-01,14.94,15.05,13.9,14.75,1885548,0
2010-07-02,14.9,14.9,14.04,14.29,620774,0
2010-07-06,14.59,14.73,13.92,14.07,631207,0
2010-07-07,14,14.62,13.79,14.6,815708,0
2010-07-08,14.69,15.44,14.46,14.6,1398415,0
2010-07-09,14.6,15.04,14.56,14.78,1027296,0
2010-07-12,14.72,14.82,14.18,14.43,779007,0
2010-07-13,14.63,15.15,14.47,14.86,985087,0
2010-07-14,14.74,14.91,14.58,14.7,705955,0
2010-07-15,14.67,14.72,14.17,14.26,851440,0
2010-07-16,14.13,14.21,13.55,13.64,1105142,0
2010-07-19,13.74,13.81,13.17,13.35,898395,0
2010-07-20,13.19,13.62,13.14,13.61,703389,0
2010-07-21,13.65,13.69,12.72,12.77,2168587,0
2010-07-22,12.98,13.36,12.91,13.23,1988843,0
2010-07-23,13.14,13.82,13.09,13.64,1026556,0
2010-07-26,13.73,14.72,13.69,14.65,1035990,0
2010-07-27,14.82,15.17,14.64,14.78,905924,0
2010-07-28,14.68,14.78,14.18,14.24,669053,0
2010-07-29,14.49,14.84,14.11,14.25,1134426,0
2010-07-30,14.04,14.4,13.86,14.18,1189276,0
2010-08-02,14.5,14.5,14.02,14.39,1127823,0
2010-08-03,14.98,15.47,14.31,15.3,2423838,0
2010-08-04,15.3,15.93,15.3,15.66,1061107,0
2010-08-05,15.62,15.77,15.5,15.64,737229,0
2010-08-06,15.48,15.79,15.23,15.54,571707,0
2010-08-09,15.61,15.64,15.25,15.29,517579,0
2010-08-10,15.07,15.29,14.68,14.73,979591,0
2010-08-11,14.43,14.43,13.82,13.85,1046931,0
2010-08-12,13.84,14.7,13.84,13.9,801827,0
2010-08-13,13.85,13.95,13.32,13.39,657039,0
2010-08-16,13.36,13.36,13,13.05,1134062,0
2010-08-17,13.15,13.66,13.09,13.6,702164,0
2010-08-18,13.57,13.71,13.4,13.5,610464,0
2010-08-19,13.51,13.55,13.07,13.1,550517,0
2010-08-20,13,13.15,12.87,13.14,432064,0
2010-08-23,13.28,13.46,12.99,13.36,772226,0
2010-08-24,13.12,13.12,12.74,12.93,865695,0
2010-08-25,12.83,13.27,12.66,13.25,997439,0
2010-08-26,13.27,13.54,13.18,13.21,740094,0
2010-08-27,13.35,13.71,13.3,13.66,559716,0
2010-08-30,13.62,13.74,13.36,13.36,561705,0
2010-08-31,13.19,13.57,13.11,13.4,700980,0
2010-09-01,13.49,14.26,13.35,14.25,721505,0
2010-09-02,14.31,14.84,14.24,14.81,826275,0
2010-09-03,14.98,15.45,14.98,15.12,1168578,0
2010-09-07,14.99,15.1,14.64,14.88,504774,0
2010-09-08,14.87,15.01,14.24,14.43,1025690,0
2010-09-09,14.77,14.85,14.22,14.35,1132434,0
2010-09-10,14.34,14.42,14.21,14.33,796612,0
2010-09-13,14.51,14.54,14.2,14.49,1772365,0
2010-09-14,14.42,14.44,14.2,14.3,694564,0
2010-09-15,14.2,14.46,14.01,14.35,605580,0
2010-09-16,14.37,14.37,14.09,14.16,671511,0
2010-09-17,14.24,14.6,14.11,14.5,689558,0
2010-09-20,14.6,15.05,14.56,14.98,907001,0
2010-09-21,15.02,15.5,14.96,15.2,838897,0
2010-09-22,15.07,15.4,14.84,14.99,643418,0
2010-09-23,14.9,15.17,14.59,14.89,950819,0
2010-09-24,15.1,15.76,14.99,15.64,823008,0
2010-09-27,15.53,15.94,15.29,15.73,789908,0
2010-09-28,15.68,16.11,15.38,15.94,878674,0
2010-09-29,15.87,16.15,15.72,16.1,865664,0
2010-09-30,16.24,16.44,16.09,16.31,947702,0
2010-10-01,16.44,16.78,16.35,16.7,1240571,0
2010-10-04,16.67,16.81,15.93,16.03,1155559,0
2010-10-05,16.24,16.58,16.05,16.37,1150716,0
2010-10-06,16.32,16.33,16.13,16.22,839129,0
2010-10-07,16.3,16.33,15.95,16.32,621570,0
2010-10-08,16.28,16.45,16.1,16.41,550390,0
2010-10-11,16.4,16.86,16.37,16.54,689273,0
2010-10-12,16.42,16.6,16.28,16.56,590068,0
2010-10-13,16.67,17.41,16.65,17.23,1421687,0
2010-10-14,17.17,17.29,16.75,16.86,567384,0
2010-10-15,17.16,17.36,16.54,16.67,736264,0
2010-10-18,16.73,16.86,16.46,16.58,489521,0
2010-10-19,16.32,16.72,16.16,16.63,752936,0
2010-10-20,16.7,17.06,16.61,16.79,482055,0
2010-10-21,16.89,17.09,16.47,16.63,466172,0
2010-10-22,17.4,20.1,17.37,19.77,5547158,0
2010-10-25,19.19,19.76,18.42,19.39,2252874,0
2010-10-26,19.26,19.51,18.99,19.37,562513,0
2010-10-27,19.07,19.34,18.58,18.74,1132945,0
2010-10-28,18.9,19.2,18.62,18.74,355990,0
2010-10-29,18.69,19.06,18.58,18.78,581805,0
2010-11-01,18.85,18.85,18.22,18.53,927239,0
2010-11-02,18.87,19.58,18.87,19.3,1167990,0
2010-11-03,19.26,19.37,18.92,19.21,554254,0
2010-11-04,19.51,19.91,19.39,19.87,1137772,0
2010-11-05,19.91,20.56,19.74,20.52,1138545,0
2010-11-08,20.38,20.38,19.63,20.06,482189,0
2010-11-09,19.45,19.5,18.85,19.15,3718485,0
2010-11-10,19.32,19.8,19.26,19.43,1127053,0
2010-11-11,19.24,19.4,18.99,19.1,640336,0
2010-11-12,19.08,19.3,18.77,19.05,778901,0
2010-11-15,19.12,19.21,18.9,18.99,315536,0
2010-11-16,18.82,18.88,18.31,18.71,847320,0
2010-11-17,18.69,18.84,18.48,18.64,793567,0
2010-11-18,18.87,19.24,18.71,19,594233,0
2010-11-19,18.89,19.07,18.69,18.84,528940,0
2010-11-22,18.75,18.97,18.41,18.7,975756,0
2010-11-23,18.47,18.7,18.27,18.66,487437,0
2010-11-24,18.95,19.1,18.71,19,608142,0
2010-11-26,18.86,19.2,18.68,19.08,161839,0
2010-11-29,18.87,19.16,18.7,19.08,491582,0
2010-11-30,18.86,19.31,18.78,19.12,531951,0
2010-12-01,19.45,19.69,19.34,19.57,387410,0
2010-12-02,19.86,20.16,19.66,20.06,755556,0
2010-12-03,19.95,20.35,19.95,20.21,416106,0
2010-12-06,20.11,20.74,20.09,20.55,627074,0
2010-12-07,20.82,20.99,20.6,20.75,969394,0
2010-12-08,20.79,20.87,20.48,20.69,584187,0
2010-12-09,20.83,20.85,20.2,20.36,898545,0
2010-12-10,20.38,20.62,20.22,20.4,647966,0
2010-12-13,20.52,20.53,19.83,20,900453,0
2010-12-14,20,20.31,19.89,20.09,613409,0
2010-12-15,20.1,20.54,19.76,20.08,1467181,0
2010-12-16,20.18,20.24,19.91,20.08,478878,0
2010-12-17,20.1,20.85,20.01,20.77,1121835,0
2010-12-20,20.89,21.41,20.85,21.01,559957,0
2010-12-21,20.99,21.48,20.99,21.38,366440,0
2010-12-22,21.37,21.45,21.17,21.44,446147,0
2010-12-23,21.38,21.44,21.13,21.22,178566,0
2010-12-27,21.12,21.35,20.98,21.23,136404,0
2010-12-28,21.23,21.37,21,21.32,273062,0
2010-12-29,21.32,21.55,21.3,21.47,211147,0
2010-12-30,21.43,21.7,21.4,21.61,280754,0
2010-12-31,21.53,21.65,21.36,21.41,278656,0
2011-01-03,21.56,21.98,21.46,21.58,507397,0
2011-01-04,21.68,21.77,21.1,21.46,555531,0
2011-01-05,21.36,21.69,21.27,21.62,702499,0
2011-01-06,21.52,22.46,21.52,21.9,1084844,0
2011-01-07,22.05,22.44,21.46,21.88,445443,0
2011-01-10,21.77,21.8,21.39,21.68,282711,0
2011-01-11,21.76,21.79,21.52,21.7,180864,0
2011-01-12,21.84,21.9,21.44,21.68,417127,0
2011-01-13,21.74,21.74,21.41,21.53,355090,0
2011-01-14,21.52,21.81,21.34,21.71,274500,0
2011-01-18,21.71,21.78,21.55,21.64,371017,0
2011-01-19,21.67,21.68,21.16,21.26,364514,0
2011-01-20,21.13,21.36,20.9,21.22,1242928,0
2011-01-21,21.33,21.65,21.17,21.24,256031,0
2011-01-24,21.25,21.88,21.22,21.64,787031,0
2011-01-25,21.54,21.95,21.5,21.84,351155,0
2011-01-26,21.93,22.28,21.76,22.17,279159,0
2011-01-27,22.16,22.55,22.01,22.45,386915,0
2011-01-28,22.39,22.45,21.47,21.68,639128,0
2011-01-31,21.65,22.11,21.48,21.85,518662,0
2011-02-01,22.06,22.42,22.03,22.15,410347,0
2011-02-02,22.41,22.41,21.72,21.97,324793,0
2011-02-03,21.96,22.57,21.96,22.5,593451,0
2011-02-04,23.01,23.01,22.43,22.52,266319,0
2011-02-07,22.55,23.18,22.5,23.03,326863,0
2011-02-08,23.15,23.72,23.11,23.62,846505,0
2011-02-09,23.42,23.81,23.37,23.66,666860,0
2011-02-10,23.5,23.81,23.43,23.75,1207256,0
2011-02-11,23.63,23.84,23.61,23.75,546207,0
2011-02-14,23.7,24.05,23.57,23.83,543974,0
2011-02-15,23.68,23.95,23.63,23.81,1088718,0
2011-02-16,23.9,24.2,23.87,23.91,1541896,0
2011-02-18,24.38,24.63,24.21,24.44,295067,0
2011-02-22,24.18,24.22,23.76,23.86,657052,0
2011-02-23,23.78,24.01,23.27,23.45,824322,0
2011-02-24,24.06,25.92,23.96,25.38,2344907,0
2011-02-25,25.15,26.81,25.15,26.46,2568163,0
2011-02-28,26.75,26.97,26.45,26.89,1205801,0
2011-03-01,26.99,27.33,26.71,26.81,844595,0
2011-03-02,26.81,27.63,26.8,27.26,829755,0
2011-03-03,27.56,27.75,27.44,27.58,631296,0
2011-03-04,27.57,27.66,26.61,26.92,943409,0
2011-03-07,27.02,27.17,26.76,26.93,1021051,0
2011-03-08,26.97,27.5,26.8,27.19,1088600,0
2011-03-09,27.2,27.63,26.96,27.42,845174,0
2011-03-10,27.13,27.19,26.62,26.89,511325,0
2011-03-11,26.73,27.43,26.54,27.36,513330,0
2011-03-14,27.19,27.43,27.04,27.23,526297,0
2011-03-15,26.2,27.4,26.16,27.09,843525,0
2011-03-16,26.96,27.02,25.96,26.12,850236,0
2011-03-17,26.44,26.45,25.55,25.75,1200927,0
2011-03-18,26.05,26.09,25.72,25.9,627510,0
2011-03-21,26.17,26.93,25.96,26.47,554670,0
2011-03-22,26.43,26.57,26.07,26.17,385619,0
2011-03-23,26.09,26.19,25.59,25.77,476979,0
2011-03-24,25.97,26.88,25.66,26.75,867836,0
2011-03-25,26.91,27.35,26.73,26.89,548566,0
2011-03-28,26.93,27.24,26.72,27.08,494762,0
2011-03-29,27.12,27.79,26.95,27.67,952801,0
2011-03-30,27.8,28.23,27.75,28.05,599707,0
2011-03-31,27.98,28.16,27.86,28,706800,0
2011-04-01,28.22,28.28,27.75,27.98,876687,0
2011-04-04,28.02,28.3,27.84,27.88,475529,0
2011-04-05,27.74,28.05,27.66,27.87,245929,0
2011-04-06,28.03,28.07,27.37,27.52,520579,0
2011-04-07,27.47,27.67,26.84,26.89,458123,0
2011-04-08,27.07,27.22,26.33,26.5,284366,0
2011-04-11,26.53,26.7,26.2,26.47,480686,0
2011-04-12,26.35,26.68,25.81,26.21,884302,0
2011-04-13,26.52,26.52,25.99,26,823156,0
2011-04-14,25.8,26.24,25.7,26.09,560421,0
2011-04-15,26.11,26.17,25.71,26.12,969449,0
2011-04-18,25.66,26.12,25.41,26.01,430718,0
2011-04-19,26.05,26.45,25.97,26.4,444293,0
2011-04-20,26.81,27.16,26.74,26.88,353991,0
2011-04-21,27.11,27.3,26.76,26.87,563951,0
2011-04-25,26.94,26.94,26.47,26.56,578179,0
2011-04-26,26.63,27.08,26.45,26.95,562877,0
2011-04-27,27.09,27.16,26.83,26.92,321266,0
2011-04-28,27.05,27.89,27.05,27.89,1019833,0
2011-04-29,27.86,27.86,26.74,27.24,863729,0
2011-05-02,27.24,27.38,26.95,27.03,505596,0
2011-05-03,26.96,27.03,26.01,26.2,575232,0
2011-05-04,26.23,26.5,25.9,26.22,604514,0
2011-05-05,25.96,26.39,25.7,26.06,490645,0
2011-05-06,26.42,26.43,25.67,25.81,601013,0
2011-05-09,25.77,26.06,25.61,25.91,657643,0
2011-05-10,25.51,26.96,25.13,26.85,1176273,0
2011-05-11,26.73,27.16,26.73,26.9,800652,0
2011-05-12,26.71,27.05,26.54,26.89,450237,0
2011-05-13,26.79,26.92,25.77,25.87,962226,0
2011-05-16,25.77,26.22,25.48,25.51,882040,0
2011-05-17,25.4,25.4,24.91,25.1,629835,0
2011-05-18,25.18,25.81,25.16,25.45,604802,0
2011-05-19,25.57,26.01,25.4,26,581669,0
2011-05-20,25.94,26.06,25.56,25.6,586028,0
2011-05-23,25.17,25.17,24.64,24.9,572484,0
2011-05-24,24.97,25,24.01,24.29,1277636,0
2011-05-25,24.21,24.89,24.18,24.83,697884,0
2011-05-26,25.5,25.96,25.25,25.86,1095955,0
2011-05-27,25.89,25.89,25.28,25.31,468862,0
2011-05-31,25.54,25.88,25.14,25.81,833929,0
2011-06-01,25.6,25.81,24.69,24.8,1737498,0
2011-06-02,24.87,25.15,24.23,24.33,670598,0
2011-06-03,23.94,24.07,23.6,23.79,762157,0
2011-06-06,23.74,23.79,22.94,23.11,1000975,0
2011-06-07,23.23,23.3,22.85,22.86,492793,0
2011-06-08,22.19,23.23,21.97,23,2864753,0
2011-06-09,22.9,23.11,22.45,22.99,2827716,0
2011-06-10,22.88,22.89,22.09,22.59,3012916,0
2011-06-13,22.71,22.94,22.42,22.71,940853,0
2011-06-14,22.94,23.23,22.73,23.09,1066555,0
2011-06-15,22.83,23.21,22.71,22.92,1481247,0
2011-06-16,22.86,23.23,22.81,23.11,1510736,0
2011-06-17,23.32,23.43,23.06,23.34,1216873,0
2011-06-20,23.24,23.75,23.23,23.72,929046,0
2011-06-21,23.94,24.31,23.78,24.04,1757154,0
2011-06-22,23.89,24.65,23.84,23.94,1738618,0
2011-06-23,23.61,23.79,23.15,23.79,877142,0
2011-06-24,23.78,23.86,23.1,23.3,1395589,0
2011-06-27,23.33,23.5,23.08,23.34,558715,0
2011-06-28,23.37,23.92,23.33,23.88,612826,0
2011-06-29,23.98,24.28,23.79,24.15,926068,0
2011-06-30,24.17,24.46,24.04,24.25,691941,0
2011-07-01,24.25,24.65,24.18,24.6,530322,0
2011-07-05,24.58,24.58,23.87,24.29,685830,0
2011-07-06,24.3,25.06,24.29,24.84,1699183,0
2011-07-07,25.12,25.51,24.76,25.29,1193539,0
2011-07-08,24.88,25.01,24.43,25.01,990759,0
2011-07-11,24.59,24.72,23.81,23.87,1059672,0
2011-07-12,23.8,24.29,23.67,23.77,1222222,0
2011-07-13,23.95,24.57,23.81,24.05,1009864,0
2011-07-14,24.15,24.19,23.07,23.2,1147796,0
2011-07-15,23.38,23.47,23.06,23.47,854081,0
2011-07-18,23.33,23.51,22.26,22.51,1520669,0
2011-07-19,22.67,22.84,22.37,22.74,1249710,0
2011-07-20,22.76,22.79,22.38,22.6,1516431,0
2011-07-21,22.75,23.26,22.65,23.11,1797090,0
2011-07-22,23.1,23.57,22.93,23.44,899469,0
2011-07-25,23.17,23.42,22.9,23.2,1801090,0
2011-07-26,23.23,23.27,22.81,22.92,1975515,0
2011-07-27,22.75,22.84,21.82,22.06,2090558,0
2011-07-28,22.02,22.16,21.38,21.43,1965077,0
2011-07-29,21.18,21.73,20.75,21.39,1014235,0
2011-08-01,20.9,21.13,20.07,20.33,3719140,0
2011-08-02,20.33,20.57,19.82,19.9,1790064,0
2011-08-03,19.96,20.2,19.33,19.97,1554180,0
2011-08-04,19.62,19.7,18.32,18.36,1831730,0
2011-08-05,18.62,18.72,16.49,17.19,3411294,0
2011-08-08,16.48,16.69,14.62,14.64,3064489,0
2011-08-09,13.77,15.39,13.04,14.43,7593934,0
2011-08-10,14.06,14.19,13.19,13.75,5039968,0
2011-08-11,13.59,14.45,13.15,14.18,4158074,0
2011-08-12,15.06,15.32,14.27,14.47,2553451,0
2011-08-15,14.72,15.35,14.7,15.3,977543,0
2011-08-16,15.25,15.93,15.11,15.77,3328558,0
2011-08-17,15.34,15.64,14.77,14.99,2640242,0
2011-08-18,14.5,14.63,13.89,14.01,1799290,0
2011-08-19,13.74,14.3,13.52,13.53,1502581,0
2011-08-22,13.87,14.06,13.45,13.57,1392341,0
2011-08-23,13.75,14.17,13.31,14.09,1485571,0
2011-08-24,14.09,14.48,13.93,14.33,1278219,0
2011-08-25,14.46,14.57,13.58,14.03,2186230,0
2011-08-26,13.86,14.84,13.58,14.58,1700722,0
2011-08-29,14.8,15.86,14.77,15.82,1720325,0
2011-08-30,15.61,16.33,15.5,16.14,1911783,0
2011-08-31,16.22,17,15.98,16.11,1455370,0
2011-09-01,16.08,16.51,15.77,15.87,1785335,0
2011-09-02,15.37,15.8,15.11,15.34,1007570,0
2011-09-06,14.74,15.03,14.36,14.65,1620856,0
2011-09-07,14.97,16.2,14.89,16.09,1738754,0
2011-09-08,15.96,16.17,15.21,15.25,966305,0
2011-09-09,15.07,15.31,14.24,14.44,1256831,0
2011-09-12,14.16,14.73,13.99,14.31,2499375,0
2011-09-13,14.44,15.07,14.31,15.04,2091522,0
2011-09-14,15.21,15.5,14.79,14.9,2450190,0
2011-09-15,15.14,15.64,14.82,15.61,1986605,0
2011-09-16,15.64,15.81,15.45,15.63,1329614,0
2011-09-19,15.26,15.26,14.53,14.78,1521272,0
2011-09-20,14.93,15.11,14.29,14.38,1235478,0
2011-09-21,14.43,14.75,13.63,13.66,1373824,0
2011-09-22,13.18,13.38,12.27,12.56,2073825,0
2011-09-23,12.56,13.06,12.48,12.78,1892200,0
2011-09-26,12.9,13.16,12.57,13.05,1678302,0
2011-09-27,13.47,14.18,13.35,13.68,1576323,0
2011-09-28,13.78,13.79,12.72,12.73,1772122,0
2011-09-29,13.07,13.37,12.41,12.79,1575670,0
2011-09-30,12.51,12.96,12.34,12.54,1037429,0
2011-10-03,12.42,12.52,11.5,11.54,1169896,0
2011-10-04,11.36,11.91,10.98,11.83,2094158,0
2011-10-05,11.89,12.96,11.6,12.86,1649906,0
2011-10-06,12.71,13.33,12.69,13.17,1482445,0
2011-10-07,13.13,13.42,12.79,12.91,1482198,0
2011-10-10,13.22,13.5,13.07,13.4,957611,0
2011-10-11,13.21,13.62,13.12,13.48,463607,0
2011-10-12,13.65,14.38,13.55,14.16,1893669,0
2011-10-13,14.03,15.07,14.02,14.77,1849889,0
2011-10-14,15,15.23,14.7,15.12,794673,0
2011-10-17,14.92,15.02,14.51,14.56,826237,0
2011-10-18,14.6,15.15,14.45,15.05,841795,0
2011-10-19,14.93,15.41,14.7,14.79,611042,0
2011-10-20,14.76,14.77,13.97,14.72,950130,0
2011-10-21,14.99,15.43,14.76,15.4,791996,0
2011-10-24,15.38,16.55,15.36,16.3,856134,0
2011-10-25,16.15,16.18,15.28,15.34,1253706,0
2011-10-26,15.61,15.95,15.17,15.73,649648,0
2011-10-27,16.43,16.73,15.86,16.54,1354453,0
2011-10-28,16.59,16.93,16.5,16.76,1249181,0
2011-10-31,16.42,16.89,16.04,16.58,1591328,0
2011-11-01,15.79,16,15.16,15.23,1592804,0
2011-11-02,15.57,16.07,15.44,15.89,1127862,0
2011-11-03,15.94,16.49,15.8,16.41,1479384,0
2011-11-04,16.46,17.02,16.09,16.37,1065829,0
2011-11-07,16.24,16.52,15.74,16.35,859210,0
2011-11-08,16.56,16.72,16.02,16.63,782935,0
2011-11-09,15.98,16.08,15.19,15.27,1441478,0
2011-11-10,15.62,15.65,14.95,15.51,2037477,0
2011-11-11,15.79,16.06,15.38,15.5,1756759,0
2011-11-14,15.4,15.62,15.31,15.52,1557579,0
2011-11-15,15.28,15.64,15.02,15.54,886904,0
2011-11-16,15.32,15.5,14.99,15.02,547943,0
2011-11-17,14.95,14.98,14.22,14.49,1107239,0
2011-11-18,14.64,15.06,14.48,14.89,1199183,0
2011-11-21,14.47,14.51,14.07,14.39,1144165,0
2011-11-22,14.38,14.57,14.11,14.24,641424,0
2011-11-23,14.02,14.06,13.59,13.72,1000714,0
2011-11-25,13.63,14.04,13.59,13.65,205048,0
2011-11-28,14.24,14.58,14.1,14.47,757300,0
2011-11-29,14.54,14.7,14.4,14.58,568241,0
2011-11-30,15.33,15.55,15.11,15.55,1046516,0
2011-12-01,15.49,15.94,15.35,15.42,489808,0
2011-12-02,15.67,16.08,15.47,15.58,830259,0
2011-12-05,15.91,16.49,15.71,16.19,745033,0
2011-12-06,16.31,16.38,15.92,16.25,657614,0
2011-12-07,16.1,16.32,15.84,16.23,437246,0
2011-12-08,16.02,16.06,15.48,15.57,909812,0
2011-12-09,15.66,16.1,15.63,15.95,501138,0
2011-12-12,15.7,15.77,15.16,15.38,943970,0
2011-12-13,15.54,15.8,15.06,15.17,1091852,0
2011-12-14,14.98,15.15,14.42,14.5,1012879,0
2011-12-15,14.7,14.76,14.2,14.68,937277,0
2011-12-16,14.86,15.23,14.58,14.7,555708,0
2011-12-19,14.81,14.83,14.19,14.31,879830,0
2011-12-20,14.66,15.14,14.56,14.99,598081,0
2011-12-21,14.9,15.86,14.87,15.84,858831,0
2011-12-22,15.88,16.62,15.77,16.54,661664,0
2011-12-23,16.67,16.73,16.48,16.73,414181,0
2011-12-27,16.64,16.91,16.52,16.87,355825,0
2011-12-28,16.77,17.15,16.64,16.97,847987,0
2011-12-29,17.15,17.54,17,17.24,911483,0
2011-12-30,17.22,17.45,17.1,17.39,428225,0
2012-01-03,17.5,17.6,16.76,16.88,1279096,0
2012-01-04,16.81,16.88,16.26,16.4,1114843,0
2012-01-05,16.37,16.45,15.98,16.18,1869047,0
2012-01-06,16.23,16.26,15.43,15.71,3302867,0
2012-01-09,15.71,15.98,15.49,15.59,897658,0
2012-01-10,15.77,15.89,15.57,15.68,989092,0
2012-01-11,15.55,16,15.45,15.9,2514143,0
2012-01-12,15.91,16.13,15.68,15.86,1178194,0
2012-01-13,15.67,15.95,15.57,15.67,1877626,0
2012-01-17,15.91,16.13,15.77,16.01,2301887,0
2012-01-18,15.98,16.63,15.94,16.42,2388704,0
2012-01-19,16.55,17,16.47,16.82,1981607,0
2012-01-20,16.81,17.11,16.72,17.08,1956871,0
2012-01-23,17.07,17.4,17.05,17.23,1519733,0
2012-01-24,17.13,17.84,17.05,17.7,1647965,0
2012-01-25,17.65,18,17.34,17.75,1294729,0
2012-01-26,17.95,18.19,17.55,17.68,1167024,0
2012-01-27,17.56,18.13,17.5,18,1276763,0
2012-01-30,17.85,18.1,17.8,17.86,1204627,0
2012-01-31,18.05,18.13,17.53,17.6,1101326,0
2012-02-01,17.75,18.1,17.75,17.79,1521443,0
2012-02-02,17.81,18.15,17.61,17.96,1119788,0
2012-02-03,18.25,18.88,18.08,18.8,2800095,0
2012-02-06,18.67,19.17,18.65,18.91,1366616,0
2012-02-07,19.25,19.41,18.8,19.02,1573607,0
2012-02-08,19.32,19.39,18.81,19.14,1533449,0
2012-02-09,19.35,19.35,18.65,18.68,1696375,0
2012-02-10,18.45,18.66,18.26,18.5,723003,0
2012-02-13,18.64,18.74,18.31,18.61,2306374,0
2012-02-14,18.49,18.88,18.28,18.74,2265698,0
2012-02-15,18.76,18.89,18.29,18.4,919164,0
2012-02-16,18.21,19.07,18.09,19.07,1765911,0
2012-02-17,19.01,19.96,18.48,18.8,4714714,0
2012-02-21,18.82,18.96,18.49,18.58,1344101,0
2012-02-22,18.65,18.8,18.41,18.59,1345459,0
2012-02-23,18.62,19.25,18.6,18.98,914513,0
2012-02-24,18.95,19.11,18.81,18.9,758055,0
2012-02-27,18.66,19.07,18.65,18.99,1594545,0
2012-02-28,18.96,19.06,18.75,18.79,3027382,0
2012-02-29,18.84,18.96,18.5,18.64,1301625,0
2012-03-01,18.66,18.84,18.35,18.45,1375722,0
2012-03-02,18.5,18.62,18.06,18.22,695502,0
2012-03-05,18.14,18.3,17.87,17.93,1090497,0
2012-03-06,17.66,17.77,17.1,17.23,1757117,0
2012-03-07,17.26,17.58,17.26,17.37,569139,0
2012-03-08,17.5,17.9,17.37,17.63,1043399,0
2012-03-09,17.63,18.09,17.63,17.79,919585,0
2012-03-12,17.79,17.82,17.3,17.47,773240,0
2012-03-13,17.62,18.27,17.55,18.19,1265398,0
2012-03-14,18.1,18.56,18.07,18.41,1465814,0
2012-03-15,18.4,18.74,18.23,18.71,1048245,0
2012-03-16,18.75,19.51,18.73,19.47,2903758,0
2012-03-19,19.55,19.78,19.27,19.5,1503641,0
2012-03-20,19.37,19.39,18.89,18.92,1018763,0
2012-03-21,18.97,19.02,18.74,18.87,1249948,0
2012-03-22,18.67,18.76,18.12,18.23,1342680,0
2012-03-23,18.2,18.31,18.05,18.17,705790,0
2012-03-26,18.32,19.04,18.32,19.03,1113636,0
2012-03-27,19.03,19.11,18.62,18.62,563667,0
2012-03-28,18.6,18.73,18.25,18.41,919865,0
2012-03-29,18.22,18.45,18.12,18.34,1504585,0
2012-03-30,18.59,18.87,18.2,18.72,1455011,0
2012-04-02,18.7,19.14,18.63,18.97,1043851,0
2012-04-03,19.01,19.36,18.9,19.08,1386437,0
2012-04-04,18.78,18.87,18.49,18.67,713613,0
2012-04-05,18.59,18.73,18.48,18.54,266182,0
2012-04-09,18.24,18.27,17.85,18.14,564235,0
2012-04-10,18.16,18.39,17.39,17.44,695533,0
2012-04-11,17.63,17.7,17.32,17.48,1341373,0
2012-04-12,17.57,18.33,17.5,18.11,1549963,0
2012-04-13,18.07,18.09,17.58,17.91,505997,0
2012-04-16,17.97,18.19,17.66,18.08,839132,0
2012-04-17,18.29,18.96,18.25,18.76,1357734,0
2012-04-18,18.56,18.79,18.43,18.59,863790,0
2012-04-19,18.55,18.84,18.29,18.46,1266201,0
2012-04-20,18.6,18.66,18.42,18.48,791030,0
2012-04-23,18.13,18.29,18.05,18.18,793264,0
2012-04-24,18.2,18.48,18.11,18.33,854253,0
2012-04-25,18.61,19,18.59,18.96,1084458,0
2012-04-26,18.9,19.24,18.73,19.03,1013158,0
2012-04-27,19.14,19.41,18.94,19.33,988042,0
2012-04-30,19.25,19.32,18.81,19.01,521195,0
2012-05-01,19,19.78,18.96,19.2,1373139,0
2012-05-02,19.22,19.76,19.16,19.55,1223955,0
2012-05-03,19.47,19.47,17.95,18.61,5025546,0
2012-05-04,18.59,18.71,18.12,18.38,1618796,0
2012-05-07,18.27,18.54,18.18,18.21,1113500,0
2012-05-08,17.99,18.11,17.63,17.96,1401849,0
2012-05-09,17.63,17.71,17.4,17.47,1300195,0
2012-05-10,17.73,17.77,17.31,17.58,1008527,0
2012-05-11,17.43,17.75,17.35,17.44,1763402,0
2012-05-14,17.21,17.43,17.01,17.11,994224,0
2012-05-15,17.14,17.3,16.76,16.98,1289364,0
2012-05-16,17.12,17.16,16.65,16.75,1760919,0
2012-05-17,16.77,16.89,16.41,16.44,1868427,0
2012-05-18,16.55,16.55,15.94,16.02,1962390,0
2012-05-21,16.05,16.67,15.93,16.58,1547171,0
2012-05-22,16.61,17.08,16.36,16.44,2100353,0
2012-05-23,16.24,16.86,16.02,16.81,1300727,0
2012-05-24,16.9,17.11,16.68,16.99,563889,0
2012-05-25,16.92,17,16.78,16.87,1071372,0
2012-05-29,17.01,17.26,16.87,17.06,1017142,0
2012-05-30,16.77,16.81,16.37,16.56,1053193,0
2012-05-31,16.56,16.61,16.03,16.49,1610983,0
2012-06-01,16.21,16.24,15.02,15.49,3976287,0
2012-06-04,15.57,15.57,14.99,15.19,1643949,0
2012-06-05,15.07,15.37,15.03,15.3,2307765,0
2012-06-06,15.51,16.07,15.37,16.06,1617490,0
2012-06-07,16.33,16.44,15.85,15.88,935769,0
2012-06-08,15.83,16.13,15.62,16.12,1497724,0
2012-06-11,16.31,16.32,15.71,15.74,1238018,0
2012-06-12,15.87,16.42,15.7,16.31,1332163,0
2012-06-13,16.18,16.57,16.09,16.17,711174,0
2012-06-14,16.24,16.76,16.24,16.6,765679,0
2012-06-15,16.68,16.98,16.58,16.95,664749,0
2012-06-18,16.76,17.15,16.61,17.05,720356,0
2012-06-19,17.09,17.45,17.08,17.19,980434,0
2012-06-20,17.15,17.5,16.97,17.45,784094,0
2012-06-21,17.47,17.56,16.7,16.82,1035901,0
2012-06-22,16.98,17.02,16.59,16.88,1930775,0
2012-06-25,16.54,16.76,16.5,16.65,621058,0
2012-06-26,16.68,16.95,16.53,16.71,640115,0
2012-06-27,16.59,17.09,16.59,16.73,1219341,0
2012-06-28,16.58,17.14,16.58,17.05,743148,0
2012-06-29,17.51,17.79,17.39,17.74,894193,0
2012-07-02,17.82,18,17.5,18,861401,0
2012-07-03,17.94,17.98,17.73,17.98,721568,0
2012-07-05,17.86,17.92,17.5,17.57,963260,0
2012-07-06,17.4,17.49,17.1,17.14,809583,0
2012-07-09,17.16,17.3,16.89,17.06,1630647,0
2012-07-10,17.22,17.28,16.24,16.32,1575374,0
2012-07-11,16.31,16.39,15.78,15.98,1641629,0
2012-07-12,15.84,16.07,15.62,15.9,1151566,0
2012-07-13,15.94,16.73,15.94,16.65,4298132,0
2012-07-16,16.54,16.92,16.3,16.88,836600,0
2012-07-17,17,17.15,16.67,16.96,869615,0
2012-07-18,16.88,17.32,16.86,17.27,940141,0
2012-07-19,17.35,17.53,17.05,17.4,1235687,0
2012-07-20,17.2,17.41,16.99,17.04,768447,0
2012-07-23,16.61,16.75,16.26,16.55,1213336,0
2012-07-24,16.56,16.64,16.27,16.4,1100601,0
2012-07-25,16.38,16.51,16.17,16.2,591935,0
2012-07-26,16.52,16.6,16.02,16.06,1021618,0
2012-07-27,16.25,16.74,16.07,16.57,984344,0
2012-07-30,16.59,16.69,16.4,16.56,588092,0
2012-07-31,16.48,16.78,16.35,16.46,740298,0
2012-08-01,16.64,16.69,16,16.19,1454537,0
2012-08-02,15.97,16.1,15.66,16.03,1015732,0
2012-08-03,16.4,17.21,16.37,16.75,1300991,0
2012-08-06,16.86,17.08,16.64,16.66,840500,0
2012-08-07,17.27,18.5,17.15,18.17,3121023,0
2012-08-08,18.08,18.49,18.03,18.33,964243,0
2012-08-09,18.33,18.51,18.1,18.47,764037,0
2012-08-10,18.33,18.96,18.32,18.76,1927769,0
2012-08-13,18.62,18.74,18.43,18.58,861346,0
2012-08-14,18.69,18.81,18.46,18.63,618116,0
2012-08-15,18.54,18.78,18.52,18.56,651516,0
2012-08-16,18.57,18.8,18.45,18.73,1146430,0
2012-08-17,18.78,20.09,18.74,19.73,2651584,0
2012-08-20,19.72,19.92,19.51,19.86,1103724,0
2012-08-21,19.86,20.49,19.83,19.91,2272639,0
2012-08-22,21.59,22.23,21.07,22.08,6596621,0
2012-08-23,22.16,22.45,21.47,21.73,1796529,0
2012-08-24,21.55,21.93,21.5,21.71,1090453,0
2012-08-27,21.79,22.06,21.65,21.99,998531,0
2012-08-28,21.93,22.12,21.69,21.76,1373609,0
2012-08-29,21.78,22.04,21.75,21.93,1014263,0
2012-08-30,21.7,21.97,21.48,21.73,600534,0
2012-08-31,21.94,21.95,21.61,21.73,432471,0
2012-09-04,21.7,22.61,21.55,22.44,1636241,0
2012-09-05,22.43,22.97,22.37,22.66,1350761,0
2012-09-06,22.93,23.2,22.73,22.79,1251443,0
2012-09-07,22.66,23.54,22.66,23.19,1987145,0
2012-09-10,23.19,23.24,22.38,22.43,1741608,0
2012-09-11,22.53,22.95,22.48,22.52,1072238,0
2012-09-12,22.64,22.84,22.41,22.6,600319,0
2012-09-13,22.62,23.42,22.52,23.06,1060805,0
2012-09-14,23.09,23.97,23.09,23.57,1717427,0
2012-09-17,23.5,23.5,23.08,23.11,618500,0
2012-09-18,23.08,23.08,22.51,22.6,1136969,0
2012-09-19,22.65,22.83,22.49,22.77,1170759,0
2012-09-20,22.53,23,22.53,22.74,1281162,0
2012-09-21,22.94,22.98,22.47,22.47,1113338,0
2012-09-24,22.3,22.49,22.17,22.31,926360,0
2012-09-25,22.4,22.83,22.32,22.8,1957143,0
2012-09-26,22.88,22.88,21.89,22.07,1272409,0
2012-09-27,22.1,23.57,22.02,23.39,2621722,0
2012-09-28,23.18,23.37,22.91,23.22,1253449,0
2012-10-01,23.75,24.98,23.11,23.31,998482,0
2012-10-02,23.4,23.76,23.25,23.6,1842067,0
2012-10-03,24.25,25.41,23.65,24.86,5327223,0
2012-10-04,24.84,24.86,24.42,24.59,2482316,0
2012-10-05,24.78,24.8,24.41,24.47,1614087,0
2012-10-08,24.42,24.44,24.07,24.11,1268120,0
2012-10-09,24.15,24.55,24.11,24.26,1658326,0
2012-10-10,24.21,24.28,23.75,24.12,1427600,0
2012-10-11,24.27,24.66,24.13,24.14,1340399,0
2012-10-12,24.45,24.55,24.1,24.16,916249,0
2012-10-15,24.19,24.34,23.86,24.3,582195,0
2012-10-16,24.45,24.53,24.15,24.27,539804,0
2012-10-17,25.25,25.37,24.11,24.34,1301637,0
2012-10-18,24.22,24.48,23.98,24.25,1117485,0
2012-10-19,24.2,24.34,23.82,24.14,1489225,0
2012-10-22,24.12,24.2,23.87,24.13,781993,0
2012-10-23,23.74,23.93,23.37,23.56,1153914,0
2012-10-24,23.74,23.79,23.23,23.27,1037825,0
2012-10-25,23.54,23.81,23.22,23.73,986735,0
2012-10-26,23.66,23.83,23.22,23.51,688333,0
2012-10-31,23.49,23.61,23.04,23.46,677914,0
2012-11-01,23.54,24.28,23.21,23.99,1338133,0
2012-11-02,23.74,23.75,22.69,23.44,3534757,0
2012-11-05,23.22,23.85,23.22,23.58,1037064,0
2012-11-06,23.69,24.1,23.57,23.99,1048624,0
2012-11-07,23.93,24.9,23.15,23.24,2367546,0
2012-11-08,23.22,23.32,22.35,22.37,1099644,0
2012-11-09,22.14,22.71,21.9,22.24,1660966,0
2012-11-12,22.37,23.06,22.27,22.84,856453,0
2012-11-13,22.68,22.92,22.59,22.59,585944,0
2012-11-14,22.65,22.7,21.53,21.6,1714284,0
2012-11-15,21.6,21.98,21.28,21.58,2284469,0
2012-11-16,22.41,24.07,22.41,23.92,5666700,0
2012-11-19,23.83,24.9,23.76,24.74,3003151,0
2012-11-20,24.71,25.05,24.09,24.98,3608781,0
2012-11-21,24.99,25.15,24.71,24.76,1468636,0
2012-11-23,24.85,24.87,24.58,24.75,658395,0
2012-11-26,24.53,24.62,24.23,24.46,1039691,0
2012-11-27,24.48,25.08,24.39,24.9,1594212,0
2012-11-28,24.7,24.99,24.35,24.86,1272615,0
2012-11-29,24.91,25.75,24.91,25.56,1631909,0
2012-11-30,25.51,25.58,25.03,25.56,764764,0
2012-12-03,25.77,25.83,24.91,25.09,1311799,0
2012-12-04,25.14,25.14,24.69,24.95,762805,0
2012-12-05,25.07,25.13,24.65,24.84,699570,0
2012-12-06,24.77,24.91,24.66,24.77,633800,0
2012-12-07,24.93,25.06,24.57,24.75,1338681,0
2012-12-10,24.44,24.79,24.26,24.59,884484,0
2012-12-11,24.69,25.79,24.54,25.72,1625403,0
2012-12-12,25.9,26.11,25.2,25.25,540248,0
2012-12-13,24.96,25,24.44,24.51,1251648,0
2012-12-14,24.5,24.62,24.14,24.2,1760443,0
2012-12-17,24.23,25.02,24.17,24.9,1091885,0
2012-12-18,24.97,25.09,24.85,25.07,984334,0
2012-12-19,25.16,25.16,24.61,24.85,508474,0
2012-12-20,24.84,25.44,24.38,25.4,1457520,0
2012-12-21,24.97,25.44,24.65,25.22,1654317,0
2012-12-24,25.08,25.3,24.58,24.73,328003,0
2012-12-26,24.84,24.91,24.61,24.64,480048,0
2012-12-27,24.61,24.8,24.21,24.58,563130,0
2012-12-28,24.39,24.6,24.25,24.3,494042,0
2012-12-31,24.25,25.55,24.25,25.32,1194250,0
2013-01-02,26.08,26.08,25.19,25.24,1529450,0
2013-01-03,25.4,25.64,25.14,25.34,1269744,0
2013-01-04,25.49,25.5,25.05,25.36,539829,0
2013-01-07,25.1,25.82,25.04,25.79,1045306,0
2013-01-08,25.7,26.04,25.31,25.44,1081657,0
2013-01-09,25.56,25.58,25.39,25.5,1212460,0
2013-01-10,25.63,25.63,25.18,25.5,781496,0
2013-01-11,26.09,26.15,25.62,26.05,1453997,0
2013-01-14,26.41,26.91,26.06,26.77,1589202,0
2013-01-15,26.52,27.51,26.52,27.46,1868322,0
2013-01-16,27.35,27.43,26.9,27.15,721888,0
2013-01-17,27.27,27.63,27.15,27.47,1515620,0
2013-01-18,27.44,27.5,26.98,27.21,1030741,0
2013-01-22,27.24,27.61,26.99,27.61,1601963,0
2013-01-23,27.6,27.67,27.24,27.25,929700,0
2013-01-24,27.37,27.79,27.06,27.09,1312253,0
2013-01-25,27.25,28.25,26.98,28.01,2496652,0
2013-01-28,28.13,28.37,27.81,28.26,1607601,0
2013-01-29,28.09,28.15,27.23,27.32,1272688,0
2013-01-30,27.25,27.3,26.75,26.77,960483,0
2013-01-31,26.78,27.1,26.74,27.01,1271389,0
2013-02-01,27.26,27.41,27.18,27.36,747975,0
2013-02-04,27.06,27.22,26.75,26.78,1095028,0
2013-02-05,26.74,27.34,26.74,27.13,1017813,0
2013-02-06,27,27.71,27,27.31,927408,0
2013-02-07,27.32,27.41,26.57,27.2,1298650,0
2013-02-08,27.11,27.43,27.07,27.39,1403671,0
2013-02-11,27.26,27.41,26.64,26.88,2379371,0
2013-02-12,28.04,28.67,27.45,28.48,3452114,0
2013-02-13,28.5,29.25,28.33,28.53,3096835,0
2013-02-14,28.47,28.74,28.47,28.53,1065029,0
2013-02-15,28.5,28.67,28.35,28.57,1080542,0
2013-02-19,28.49,28.66,28.42,28.66,1122553,0
2013-02-20,28.58,28.67,27.87,28.03,1759364,0
2013-02-21,27.93,27.93,27.35,27.77,1141719,0
2013-02-22,27.93,28.3,27.74,28.1,1238895,0
2013-02-25,28.35,28.44,27.06,27.08,720573,0
2013-02-26,27.38,27.5,26.53,27.39,1485284,0
2013-02-27,27.43,28.02,27.43,27.84,647167,0
2013-02-28,27.8,28.04,27.49,27.68,800463,0
2013-03-01,27.53,28.37,27.44,28.34,960827,0
2013-03-04,28.25,28.91,28.25,28.57,944672,0
2013-03-05,28.77,29.03,28.65,28.87,747976,0
2013-03-06,29,29.32,28.83,29.24,697337,0
2013-03-07,29.3,29.76,29.22,29.65,1082867,0
2013-03-08,29.81,29.92,29.59,29.64,1090688,0
2013-03-11,29.51,29.6,29.38,29.58,1256444,0
2013-03-12,28.94,29.61,28.89,29.21,1297643,0
2013-03-13,29.12,29.12,28.54,28.71,1527900,0
2013-03-14,28.8,29,28.34,28.5,745416,0
2013-03-15,28.4,28.46,27.92,28.09,1314092,0
2013-03-18,27.64,27.75,27.37,27.48,1271585,0
2013-03-19,27.64,27.94,27.13,27.35,666413,0
2013-03-20,27.44,28.02,27.31,27.65,1245728,0
2013-03-21,27.52,27.76,26.75,27.02,1398410,0
2013-03-22,27.17,27.2,26.98,27.02,585884,0
2013-03-25,27.13,27.6,27.1,27.19,1212497,0
2013-03-26,27.17,27.61,27.13,27.23,671646,0
2013-03-27,27.06,27.51,26.89,27.36,314500,0
2013-03-28,27.36,28.08,27.31,27.88,953525,0
2013-04-01,27.88,27.97,27.18,27.5,538108,0
2013-04-02,27.56,27.91,27.24,27.34,618913,0
2013-04-03,27.31,27.33,26.41,26.72,1324326,0
2013-04-04,26.7,27.04,26.31,26.91,812387,0
2013-04-05,26.44,26.66,26.2,26.48,751402,0
2013-04-08,26.63,27.6,26.55,27.56,969186,0
2013-04-09,27.63,28.01,27.45,27.67,842731,0
2013-04-10,27.71,27.71,27.25,27.59,1046869,0
2013-04-11,27.66,28.33,27.64,28.2,952129,0
2013-04-12,28.12,28.37,27.63,27.78,823521,0
2013-04-15,27.6,27.6,26.45,26.45,994150,0
2013-04-16,26.66,26.78,26.2,26.63,962546,0
2013-04-17,26.5,26.57,26.04,26.25,800136,0
2013-04-18,26.29,26.29,25.41,25.69,1451889,0
2013-04-19,25.9,26.33,25.73,26.3,972493,0
2013-04-22,26.36,26.47,25.67,25.84,1805705,0
2013-04-23,26.18,26.6,25.91,26.4,1284152,0
2013-04-24,26.43,26.47,26.18,26.36,673903,0
2013-04-25,26.44,26.69,26.07,26.07,882409,0
2013-04-26,26.07,26.35,26.01,26.09,715403,0
2013-04-29,26.32,26.47,25.89,26.01,1972138,0
2013-04-30,26.11,26.44,25.64,25.79,3841860,0
2013-05-01,25.81,26.57,25.67,26.1,2484339,0
2013-05-02,27.51,28.57,27.15,28.2,3814813,0
2013-05-03,28.59,29.01,28.39,28.65,1146334,0
2013-05-06,28.65,29.01,28.55,28.74,854648,0
2013-05-07,28.8,29.24,28.75,29.06,1152247,0
2013-05-08,29.07,29.6,28.81,29.49,1380291,0
2013-05-09,29.45,29.67,28.74,28.97,1868308,0
2013-05-10,29.01,29.12,28.84,28.93,1426016,0
2013-05-13,28.8,29.06,28.77,28.91,572890,0
2013-05-14,28.87,29.53,28.87,29.32,543218,0
2013-05-15,29.32,30.04,29.19,29.68,1148242,0
2013-05-16,29.73,29.87,29.4,29.7,901047,0
2013-05-17,29.83,30.31,29.83,29.97,1381514,0
2013-05-20,29.83,29.91,29.41,29.52,707093,0
2013-05-21,29.61,29.83,29.46,29.51,456513,0
2013-05-22,29.5,30.07,28.49,28.75,1549509,0
2013-05-23,28.43,28.99,28.32,28.88,1062756,0
2013-05-24,28.6,28.85,28.42,28.74,430082,0
2013-05-28,29.13,29.55,29.02,29.44,554817,0
2013-05-29,29.21,29.31,28.94,28.97,592105,0
2013-05-30,29.07,29.3,28.72,29.14,989533,0
2013-05-31,29.03,29.05,28.32,28.35,1124397,0
2013-06-03,28.4,28.48,27.62,28.14,927075,0
2013-06-04,28.15,28.45,27.51,27.67,900700,0
2013-06-05,27.5,27.6,26.72,26.97,1508633,0
2013-06-06,26.91,27.24,26.64,26.97,792725,0
2013-06-07,26.88,27.51,26.75,27.37,1683576,0
2013-06-10,27.43,28.06,27.34,27.85,801742,0
2013-06-11,27.6,27.68,26.96,27.05,573284,0
2013-06-12,27.21,27.25,26.49,26.56,727783,0
2013-06-13,26.6,27.02,26.41,26.85,807365,0
2013-06-14,26.84,27.63,26.68,27.44,988042,0
2013-06-17,27.72,27.92,27.44,27.56,1050345,0
2013-06-18,27.56,28.08,27.53,27.81,766990,0
2013-06-19,27.73,28.01,27.24,27.26,738258,0
2013-06-20,26.94,27.06,25.82,25.91,1842620,0
2013-06-21,26.12,26.24,25.54,26.11,1177703,0
2013-06-24,25.78,26.15,25.31,25.72,1384202,0
2013-06-25,25.94,26.17,25.74,26,865983,0
2013-06-26,26.35,26.48,25.9,26.18,1034709,0
2013-06-27,26.4,26.9,26.36,26.69,878217,0
2013-06-28,26.49,26.65,26.28,26.44,1804465,0
2013-07-01,26.56,27.12,26.41,26.84,721961,0
2013-07-02,26.97,27.24,26.78,26.93,658076,0
2013-07-03,26.74,27.29,26.55,27.09,1193170,0
2013-07-05,27.31,27.53,26.83,27.43,837541,0
2013-07-08,27.47,28.05,27.47,27.97,1173300,0
2013-07-09,28.1,28.18,27.65,27.86,865020,0
2013-07-10,27.91,28.14,27.65,27.75,760706,0
2013-07-11,28.19,28.58,28.05,28.51,997924,0
2013-07-12,28.46,28.64,27.35,28.57,2365797,0
2013-07-15,28.62,28.62,28.18,28.46,620775,0
2013-07-16,28.51,28.7,28.31,28.41,1022095,0
2013-07-17,28.53,29.43,28.53,29.39,1752833,0
2013-07-18,29.6,30.34,29.44,29.51,2575818,0
2013-07-19,29.41,29.93,29.32,29.74,1301528,0
2013-07-22,29.74,29.91,29.47,29.56,718034,0
2013-07-23,29.62,29.62,28.83,28.93,1020176,0
2013-07-24,29.03,29.12,28.37,28.53,993048,0
2013-07-25,28.41,29.02,28.38,29.01,912472,0
2013-07-26,28.9,29.09,28.75,28.88,924958,0
2013-07-29,28.66,28.97,28.63,28.75,872420,0
2013-07-30,28.86,28.94,28.64,28.71,926372,0
2013-07-31,28.75,29.23,28.7,29.12,1118956,0
2013-08-01,29.5,29.85,29.31,29.71,1200816,0
2013-08-02,29.76,30.28,29.58,29.87,1765539,0
2013-08-05,29.79,30.21,29.67,29.77,1283230,0
2013-08-06,29.73,29.73,28.99,29.28,1138243,0
2013-08-07,29.13,29.41,29.07,29.2,1119883,0
2013-08-08,29.88,30.65,29.07,29.19,2574866,0
2013-08-09,28.89,29.5,28.8,28.85,1016873,0
2013-08-12,28.62,28.97,28.43,28.45,737561,0
2013-08-13,28.47,28.51,27.91,28.5,949457,0
2013-08-14,28.42,28.73,28.24,28.37,754113,0
2013-08-15,28.02,28.1,27.67,27.72,1383779,0
2013-08-16,27.59,27.76,27.37,27.56,576528,0
2013-08-19,27.46,27.58,26.59,26.7,1010751,0
2013-08-20,26.75,27.12,26.38,27.05,1389903,0
2013-08-21,27,27.06,26.33,26.55,1331436,0
2013-08-22,26.65,26.73,25.8,26,1473956,0
2013-08-23,26.14,26.23,25.54,26.1,1399589,0
2013-08-26,26.17,26.43,26.07,26.11,944559,0
2013-08-27,25.85,25.89,25.48,25.48,1314683,0
2013-08-28,25.51,25.73,25.45,25.52,694408,0
2013-08-29,25.28,26,25.23,25.82,776429,0
2013-08-30,25.83,25.97,24.99,25.02,1235629,0
2013-09-03,25.35,25.56,24.66,24.99,1606761,0
2013-09-04,24.99,25.11,24.74,24.96,1353525,0
2013-09-05,25.03,25.33,24.95,25.25,760303,0
2013-09-06,25.29,25.82,24.42,25.47,4294889,0
2013-09-09,25.6,26.31,25.6,25.69,1850275,0
2013-09-10,25.8,26.33,25.68,25.68,1201792,0
2013-09-11,25.59,25.97,25.58,25.7,662150,0
2013-09-12,25.65,25.73,25.34,25.37,811903,0
2013-09-13,25.35,25.81,25.24,25.42,1019224,0
2013-09-16,25.87,26.55,25.83,26.16,1682002,0
2013-09-17,26.22,26.33,25.95,26.32,948349,0
2013-09-18,26.27,27.08,26.06,26.92,2330815,0
2013-09-19,27.04,27.19,26.87,26.91,1561133,0
2013-09-20,27.03,27.06,26.25,26.38,1162899,0
2013-09-23,26.27,26.92,26.18,26.83,1162973,0
2013-09-24,26.83,27.05,26.48,26.66,1595753,0
2013-09-25,26.64,26.81,26.48,26.56,974090,0
2013-09-26,26.58,26.9,26.51,26.74,734549,0
2013-09-27,26.7,26.82,26.51,26.63,752730,0
2013-09-30,26.32,26.65,26.19,26.3,1012477,0
2013-10-01,26.4,27.27,26.29,27.21,1253685,0
2013-10-02,26.9,26.95,26.53,26.72,1378537,0
2013-10-03,26.7,26.85,26,26.18,1812402,0
2013-10-04,26.16,26.44,26.14,26.21,717288,0
2013-10-07,25.86,26.17,25.73,26.05,786011,0
2013-10-08,26.03,26.19,25.53,25.55,931058,0
2013-10-09,25.62,25.78,25.46,25.57,1166025,0
2013-10-10,26,26.51,26,26.32,979399,0
2013-10-11,26.3,27.01,26.19,26.98,775640,0
2013-10-14,26.81,27.78,26.8,27.64,1411498,0
2013-10-15,27.47,27.63,26.9,27.01,1571556,0
2013-10-16,27.2,27.51,27.13,27.3,794166,0
2013-10-17,27.07,28.21,27,28.17,1463579,0
2013-10-18,28.43,28.43,27.92,28.04,924514,0
2013-10-21,28.03,28.2,27.92,28.01,846480,0
2013-10-22,28.06,28.41,27.94,27.94,780886,0
2013-10-23,27.77,27.82,27.37,27.55,988957,0
2013-10-24,27.64,27.64,27.32,27.43,1254204,0
2013-10-25,27.51,27.6,27.27,27.36,705550,0
2013-10-28,27.35,27.53,27,27.04,896797,0
2013-10-29,27.07,27.31,27.01,27.11,998148,0
2013-10-30,27.15,27.34,26.89,27.25,1071142,0
2013-10-31,27.34,27.5,27,27.08,708700,0
2013-11-01,27.22,27.36,26.99,27.3,847535,0
2013-11-04,27.37,27.46,27.08,27.45,597747,0
2013-11-05,27.26,27.3,26.57,26.78,1483670,0
2013-11-06,26.84,27.07,26.69,26.92,2019418,0
2013-11-07,28.41,29,28.02,28.43,2651979,0
2013-11-08,28.58,28.97,28.09,28.26,1487829,0
2013-11-11,28.33,28.97,28.18,28.91,1083223,0
2013-11-12,28.86,29.6,28.73,29.45,1543877,0
2013-11-13,29.26,29.88,28.8,29.86,1261873,0
2013-11-14,29.82,30,29.45,29.83,1189998,0
2013-11-15,29.93,29.99,29.59,29.88,740553,0
2013-11-18,29.9,29.96,29.29,29.4,679027,0
2013-11-19,29.35,29.49,29.07,29.19,531950,0
2013-11-20,29.2,29.48,28.52,28.72,1024582,0
2013-11-21,28.77,29.06,28.77,29,985018,0
2013-11-22,29.06,29.17,28.92,29.05,643945,0
2013-11-25,29.11,29.18,28.81,28.87,434833,0
2013-11-26,28.85,29.02,28.62,28.9,535558,0
2013-11-27,28.94,28.94,28.59,28.6,563239,0
2013-11-29,28.62,29.39,28.46,29.16,513299,0
2013-12-02,29.2,29.35,28.93,29.03,512734,0
2013-12-03,28.92,29.05,28.52,28.73,1740310,0
2013-12-04,28.64,28.66,28.06,28.46,554490,0
2013-12-05,28.44,28.57,28.2,28.29,611775,0
2013-12-06,28.54,28.78,28.13,28.18,592047,0
2013-12-09,28.19,28.36,27.94,28.14,499701,0
2013-12-10,28.11,28.23,27.91,27.92,490707,0
2013-12-11,27.99,27.99,27.28,27.29,542185,0
2013-12-12,27.27,27.34,26.84,26.85,548663,0
2013-12-13,26.89,27.27,26.82,26.87,554690,0
2013-12-16,27.13,27.27,26.81,26.95,658977,0
2013-12-17,26.93,27.06,26.49,26.95,601418,0
2013-12-18,27,27.42,26.95,27.28,1462302,0
2013-12-19,27.22,27.28,26.89,26.95,444188,0
2013-12-20,26.97,27.22,26.9,27.2,377478,0
2013-12-23,27.34,27.4,27.08,27.23,453051,0
2013-12-24,27.2,27.32,27.15,27.25,171626,0
2013-12-26,27.31,27.5,27.06,27.11,269147,0
2013-12-27,27.17,27.28,26.92,26.96,470188,0
2013-12-30,26.9,27.41,26.78,27.37,673513,0
2013-12-31,27.44,27.87,26.99,27.18,1077600,0
2014-01-02,27.11,27.68,26.8,27.67,566346,0
2014-01-03,27.65,28.25,27.55,28.03,754047,0
2014-01-06,28.16,28.19,27.38,27.51,1113903,0
2014-01-07,27.57,27.93,27.53,27.65,551121,0
2014-01-08,27.4,27.65,27.07,27.21,577961,0
2014-01-09,27.3,27.31,26.43,26.71,1209715,0
2014-01-10,26.88,27.79,26.88,27.42,1024755,0
2014-01-13,27.32,27.87,27.22,27.65,1169906,0
2014-01-14,27.76,27.91,27.4,27.52,518299,0
2014-01-15,27.52,28.25,27.39,28.22,2370860,0
2014-01-16,28.13,28.31,27.78,28.11,1970272,0
2014-01-17,28.14,28.84,27.78,28.64,3034462,0
2014-01-21,28.99,29,28.16,28.26,335191,0
2014-01-22,28.38,28.52,28.18,28.47,386654,0
2014-01-23,28.35,28.79,28.17,28.49,988831,0
2014-01-24,28.31,28.45,27.54,27.8,781640,0
2014-01-27,27.77,27.96,27.28,27.48,982723,0
2014-01-28,27.45,27.89,27.37,27.45,945808,0
2014-01-29,27.2,27.31,26.85,26.9,801175,0
2014-01-30,27.09,27.95,27.09,27.77,1719472,0
2014-01-31,27.43,27.71,27.27,27.46,1006684,0
2014-02-03,27.5,27.63,26.28,26.37,1445065,0
2014-02-04,26.58,26.9,26.21,26.85,1026193,0
2014-02-05,26.67,27.07,26.1,27.01,1197673,0
2014-02-06,28.25,29.33,28.25,28.67,2647460,0
2014-02-07,28.89,29.36,28.7,28.79,1396458,0
2014-02-10,28.83,29.28,28.47,28.95,976097,0
2014-02-11,29,29.48,28.7,29.25,773957,0
2014-02-12,29.29,29.55,29.1,29.38,977297,0
2014-02-13,29.17,29.72,29.07,29.5,977038,0
2014-02-14,29.49,30,29.38,29.68,1315450,0
2014-02-18,29.66,30.03,29.58,30,1301554,0
2014-02-19,29.91,30.25,29.64,29.91,1351626,0
2014-02-20,29.91,30.17,29.6,30.09,827307,0
2014-02-21,31.5,32.38,30.49,30.55,15101504,0
2014-02-24,30.55,31.73,30.55,31.45,3568041,0
2014-02-25,31.4,31.65,31.13,31.49,1833261,0
2014-02-26,31.65,33.34,31.55,33.26,3981026,0
2014-02-27,33.28,33.62,31.8,32.82,6208843,0
2014-02-28,32.9,33.69,32.74,33.54,3394895,0
2014-03-03,33.32,33.89,33.15,33.73,2617549,0
2014-03-04,34,34.37,33.8,33.82,2102003,0
2014-03-05,33.9,34.06,33.57,33.84,1103988,0
2014-03-06,34.02,34.02,33.42,33.48,1706989,0
2014-03-07,33.55,33.88,33.23,33.43,1443032,0
2014-03-10,33.3,33.3,32.51,32.77,2070480,0
2014-03-11,33.09,33.09,32.49,32.71,2053243,0
2014-03-12,32.51,32.81,32.45,32.7,662365,0
2014-03-13,32.78,32.91,32.5,32.77,2150433,0
2014-03-14,32.66,32.92,32.47,32.59,1825143,0
2014-03-17,32.73,33.02,32.7,32.86,1603467,0
2014-03-18,32.93,33.59,32.91,33.33,2190186,0
2014-03-19,33.38,33.87,33.28,33.64,1262857,0
2014-03-20,33.48,33.69,33.08,33.27,979852,0
2014-03-21,33.27,34.25,33.26,33.44,4541590,0
2014-03-24,33.51,33.52,32.57,32.94,1257672,0
2014-03-25,33.05,33.36,32.85,33.19,1477727,0
2014-03-26,33.28,33.81,32.85,32.89,974100,0
2014-03-27,32.89,33.05,32.35,32.59,1342515,0
2014-03-28,32.73,33.32,32.73,33.08,1175944,0
2014-03-31,33.28,33.85,33.27,33.51,643991,0
2014-04-01,33.54,34.02,33.53,33.84,1259442,0
2014-04-02,33.99,34.8,33.88,34.24,3316973,0
2014-04-03,34.24,34.38,33.75,34.25,4575927,0
2014-04-04,34.42,34.62,33.25,33.39,1239029,0
2014-04-07,33.31,33.37,32.45,32.5,1180339,0
2014-04-08,32.53,32.85,32.04,32.55,1416167,0
2014-04-09,32.61,32.8,32.46,32.55,1824153,0
2014-04-10,32.5,32.81,31.65,31.77,1997204,0
2014-04-11,31.56,31.76,31.11,31.62,1818597,0
2014-04-14,31.87,32.06,31.48,31.71,1080002,0
2014-04-15,31.77,31.95,30.84,31.34,885154,0
2014-04-16,31.56,31.75,31.23,31.31,1352510,0
2014-04-17,31.21,31.92,30.89,31.74,934240,0
2014-04-21,31.7,31.93,31.27,31.87,722812,0
2014-04-22,31.89,32.12,31.67,31.75,1020694,0
2014-04-23,31.71,31.8,31.3,31.34,1346835,0
2014-04-24,32.69,32.86,31.65,32.03,2845246,0
2014-04-25,31.8,32.22,31.49,31.75,2185589,0
2014-04-28,31.84,31.89,31.26,31.67,810891,0
2014-04-29,31.75,31.78,31.36,31.47,838660,0
2014-04-30,31.4,31.86,31.25,31.84,927364,0
2014-05-01,31.61,32.28,31.18,31.93,1354622,0
2014-05-02,32.13,32.23,31.48,31.55,620927,0
2014-05-05,31.33,31.61,31.08,31.35,1346095,0
2014-05-06,31.3,31.5,31.04,31.09,1582437,0
2014-05-07,31.09,31.24,30.41,31.06,1964407,0
2014-05-08,29.96,32.3,29.5,30.77,2570982,0
2014-05-09,30.56,31.03,30.28,30.86,1728084,0
2014-05-12,30.88,31.63,30.88,30.97,1685942,0
2014-05-13,31.4,32.71,31.21,32.04,3149170,0
2014-05-14,31.87,32.05,31.05,31.08,1889428,0
2014-05-15,31.16,31.16,30.21,30.88,1948047,0
2014-05-16,30.79,31.35,30.53,31.24,1473821,0
2014-05-19,31.58,32.33,31.47,32.06,1708851,0
2014-05-20,32.16,32.49,31.7,31.85,796865,0
2014-05-21,32,32.2,31.69,31.85,1045423,0
2014-05-22,31.8,32.28,31.77,31.91,722002,0
2014-05-23,31.84,33.17,31.84,33.1,1793855,0
2014-05-27,33.14,33.47,33.07,33.16,1514024,0
2014-05-28,33.91,34.01,33.34,33.55,9682649,0
2014-05-29,33.5,33.69,32.91,33.25,3923524,0
2014-05-30,33.14,33.35,32.81,33.26,2504705,0
2014-06-02,33.44,33.46,32.87,33.1,1855878,0
2014-06-03,33.01,34.01,33.01,33.75,2125593,0
2014-06-04,33.74,33.9,33.46,33.71,1077058,0
2014-06-05,33.7,34.5,33.61,34.09,1599866,0
2014-06-06,34.21,34.45,34.1,34.2,2361181,0
2014-06-09,34.2,34.23,33.7,33.91,1179615,0
2014-06-10,33.87,34.11,33.64,33.69,1059000,0
2014-06-11,33.52,33.59,33.04,33.3,952879,0
2014-06-12,33.32,33.33,32.67,32.97,1057422,0
2014-06-13,33.05,33.35,32.59,33.11,950210,0
2014-06-16,33.07,33.27,32.46,32.66,1265616,0
2014-06-17,32.63,33.27,32.54,32.7,1207639,0
2014-06-18,32.75,33.14,32.51,33.08,1560316,0
2014-06-19,33.09,33.51,32.62,33.5,1203808,0
2014-06-20,33.49,33.6,33.2,33.51,1500496,0
2014-06-23,33.58,33.92,33.44,33.87,1076448,0
2014-06-24,33.76,34.16,33.44,33.46,1156305,0
2014-06-25,33.28,33.61,33.09,33.46,1012081,0
2014-06-26,33.5,33.7,33.04,33.66,1115227,0
2014-06-27,33.46,33.77,33.21,33.67,2660633,0
2014-06-30,33.62,33.77,33.29,33.34,1187376,0
2014-07-01,33.33,33.89,33.21,33.45,1640238,0
2014-07-02,33.42,34.19,33.21,34.1,2032500,0
2014-07-03,34.23,34.46,34.08,34.33,1360503,0
2014-07-07,34.31,34.46,33.75,33.8,853755,0
2014-07-08,33.96,33.99,33.34,33.84,1375645,0
2014-07-09,33.91,34.21,33.77,34.15,1493611,0
2014-07-10,33.88,34.21,33.71,33.91,1245746,0
2014-07-11,34.25,35.15,34.07,34.89,2524519,0
2014-07-14,35.07,35.14,34.41,34.64,1525824,0
2014-07-15,34.63,34.7,34.09,34.14,1469126,0
2014-07-16,34.76,35.14,34.62,34.95,2515966,0
2014-07-17,34.75,35.54,34.71,34.93,2589433,0
2014-07-18,34.97,35.71,34.91,35.52,2090101,0
2014-07-21,35.5,35.72,35.13,35.7,1482716,0
2014-07-22,35.79,36,35.53,35.85,2006458,0
2014-07-23,35.99,35.99,35.43,35.86,1205593,0
2014-07-24,35.9,36.18,35.7,35.8,1147256,0
2014-07-25,35.74,35.88,35.6,35.65,1508789,0
2014-07-28,35.66,35.9,35.27,35.72,1420987,0
2014-07-29,35.84,35.98,35.4,35.41,1192969,0
2014-07-30,35.53,35.75,35.04,35.31,3125302,0
2014-07-31,35.29,35.29,34.58,34.65,1784221,0
2014-08-01,34.56,34.76,34.04,34.17,2674052,0
2014-08-04,34.29,34.65,34.15,34.35,2762225,0
2014-08-05,34.35,34.35,33.67,33.86,2307500,0
2014-08-06,33.69,33.72,33.29,33.42,2326229,0
2014-08-07,34,34.22,32.3,33.18,4884030,0
2014-08-08,33.1,33.3,32.95,32.98,2165821,0
2014-08-11,33.1,33.59,32.98,33.47,1839040,0
2014-08-12,33.4,33.4,32.49,32.57,2344433,0
2014-08-13,32.58,32.66,32.26,32.62,2997974,0
2014-08-14,32.7,33.26,32.65,32.94,1903027,0
2014-08-15,32.98,33.14,32.47,32.72,1880492,0
2014-08-18,32.91,33.39,32.87,33.39,1575363,0
2014-08-19,33.58,34.14,33.44,34.03,2569039,0
2014-08-20,34.02,34.2,33.86,33.96,1299666,0
2014-08-21,33.99,34.45,33.82,34.3,1496472,0
2014-08-22,34.39,34.87,34.29,34.65,1281734,0
2014-08-25,34.82,34.88,34.52,34.61,792684,0
2014-08-26,34.64,35.12,34.64,34.95,1145185,0
2014-08-27,34.99,35.33,34.92,35.15,1085521,0
2014-08-28,35.1,35.32,34.92,34.93,1061124,0
2014-08-29,35,35.23,34.86,34.95,1380452,0
2014-09-02,35.03,35.07,34.52,34.91,1631970,0
2014-09-03,35.01,35.08,34.73,34.85,1043104,0
2014-09-04,34.91,35.07,34.36,34.42,1098578,0
2014-09-05,34.44,34.73,34.44,34.69,630528,0
2014-09-08,34.7,34.9,34.4,34.5,897374,0
2014-09-09,34.32,34.45,33.5,33.89,8190689,0
2014-09-10,33.95,34.1,33.76,33.84,2330873,0
2014-09-11,33.64,33.96,33.62,33.81,1837816,0
2014-09-12,33.74,33.76,33.01,33.29,2094585,0
2014-09-15,33.28,33.37,32.91,33.03,1835229,0
2014-09-16,33,33.75,32.93,33.67,2126050,0
2014-09-17,33.79,33.79,33.25,33.25,1001581,0
2014-09-18,33.23,33.51,33.01,33.39,915057,0
2014-09-19,33.54,33.54,32.94,32.96,2085059,0
2014-09-22,32.95,32.98,32.52,32.62,1000392,0
2014-09-23,32.56,32.86,32.38,32.41,1303152,0
2014-09-24,32.41,33.21,32.26,33.1,1689506,0
2014-09-25,33.12,33.28,32.59,32.74,1560558,0
2014-09-26,32.84,33.16,32.73,32.96,1214328,0
2014-09-29,32.69,33.13,32.59,32.86,1064152,0
2014-09-30,32.87,32.9,32.02,32.22,4066449,0
2014-10-01,32.25,32.62,31.37,31.56,3382914,0
2014-10-02,31.5,32.71,31.39,32.62,3488808,0
2014-10-03,32.86,33.21,32.45,33.09,2710413,0
2014-10-06,33.18,33.38,32.41,32.94,1634173,0
2014-10-07,32.9,32.91,32.32,32.33,1785927,0
2014-10-08,32.37,32.91,31.8,32.8,1885189,0
2014-10-09,32.73,33,31.95,32,1428112,0
2014-10-10,31.97,32.5,31.28,31.34,2109384,0
2014-10-13,31.34,31.71,30.77,30.82,2294461,0
2014-10-14,30.95,31.22,30.55,30.95,2175474,0
2014-10-15,30.47,31.22,30.12,31.01,1614026,0
2014-10-16,30.76,31.87,30.64,31.48,2163935,0
2014-10-17,31.88,32.15,31.33,31.42,2019014,0
2014-10-20,31.43,31.63,31.18,31.6,905753,0
2014-10-21,31.81,32.67,31.81,32.59,1174960,0
2014-10-22,32.67,32.78,32.31,32.44,1237145,0
2014-10-23,32.77,33.34,32.69,32.91,962591,0
2014-10-24,32.99,33.17,32.8,32.99,855045,0
2014-10-27,32.84,32.85,32.5,32.79,984441,0
2014-10-28,32.89,33.26,32.72,33.23,1356754,0
2014-10-29,33.3,33.5,32.78,33.1,820351,0
2014-10-30,32.99,33.37,32.29,33.07,671094,0
2014-10-31,33.53,33.87,33.07,33.71,1886286,0
2014-11-03,33.7,34.09,33.44,33.93,1754422,0
2014-11-04,33.9,34,33.27,33.82,2123544,0
2014-11-05,34.01,34.01,33.57,33.76,1662949,0
2014-11-06,33.63,34.27,32.55,32.95,3563561,0
2014-11-07,32.8,32.9,32.07,32.46,4452652,0
2014-11-10,32.4,33.15,32.31,33.08,2325980,0
2014-11-11,33.15,33.21,32.74,32.87,1656776,0
2014-11-12,32.68,32.9,32.11,32.88,2449651,0
2014-11-13,32.87,33.14,32.74,33.07,2247549,0
2014-11-14,33.03,33.5,32.88,33.3,1483296,0
2014-11-17,33.34,33.96,33.01,33.82,1701291,0
2014-11-18,33.83,34.48,33.83,34.28,3189430,0
2014-11-19,34.34,35,34.25,34.66,4372321,0
2014-11-20,34.55,35.11,34.55,35,3012824,0
2014-11-21,35.39,35.72,35.16,35.37,1749845,0
2014-11-24,35.46,35.5,34.86,35.16,1828210,0
2014-11-25,35.2,35.45,34.99,35.35,920695,0
2014-11-26,35.37,35.39,35,35.34,885408,0
2014-11-28,35.22,35.5,35.04,35.42,388991,0
2014-12-01,35.41,35.65,35.07,35.25,954575,0
2014-12-02,35.24,35.27,34.93,35.1,956613,0
2014-12-03,35.17,35.46,35.04,35.25,931378,0
2014-12-04,35.26,35.78,35.08,35.55,1461028,0
2014-12-05,35.53,35.94,35.41,35.59,1387724,0
2014-12-08,35.53,35.86,35.04,35.3,1199546,0
2014-12-09,34.91,35.43,34.66,35.33,1047064,0
2014-12-10,35.27,35.32,34.82,34.91,2051434,0
2014-12-11,35.09,35.25,34.62,34.75,1515831,0
2014-12-12,34.48,35.07,34.35,34.39,2618459,0
2014-12-15,34.66,34.66,33.69,33.89,1523394,0
2014-12-16,33.74,34.62,33.6,33.93,1532500,0
2014-12-17,34.07,35.55,34.07,35.49,3423207,0
2014-12-18,35.97,36.05,35.17,35.35,2168248,0
2014-12-19,35.6,36.04,35.37,35.94,2043639,0
2014-12-22,35.97,36.1,35.8,35.88,979194,0
2014-12-23,36,36.3,35.86,36.23,1971559,0
2014-12-24,36.24,36.26,35.95,36.16,480522,0
2014-12-26,36.27,36.42,35.86,36.35,487300,0
2014-12-29,36.29,36.76,36.25,36.65,1033881,0
2014-12-30,36.65,37.03,36.36,36.86,1040261,0
2014-12-31,36.94,36.97,36.5,36.67,1275391,0
2015-01-02,36.85,36.9,36.38,36.7,1090760,0
2015-01-05,36.7,37.23,36.61,36.93,2547328,0
2015-01-06,36.96,37.17,35.66,36.06,4385328,0
2015-01-07,36.28,36.49,35.89,36.49,2166290,0
2015-01-08,36.91,37.01,36.71,36.8,1589937,0
2015-01-09,37.01,37.01,36.37,36.42,1586116,0
2015-01-12,36.42,36.53,35.82,36.03,890499,0
2015-01-13,36.22,36.34,35.54,36.09,1480325,0
2015-01-14,35.7,36.04,35.55,35.88,1334121,0
2015-01-15,36.15,36.28,35.1,35.25,1348311,0
2015-01-16,35.14,35.96,34.78,35.92,1106323,0
2015-01-20,35.92,36.18,35.13,35.8,1324042,0
2015-01-21,35.76,36.24,35.61,36.04,1178072,0
2015-01-22,36.26,37.04,35.78,36.95,2398576,0
2015-01-23,36.88,37.01,36.55,36.71,893492,0
2015-01-26,31.95,34.25,31.33,33.92,12785912,0
2015-01-27,33.54,34.72,33.23,34.13,4362906,0
2015-01-28,34.35,34.36,33.67,34.04,2828556,0
2015-01-29,33.99,34.11,33.58,34.07,2115878,0
2015-01-30,33.78,34.17,33.18,33.75,4099017,0
2015-02-02,33.86,34.37,33.52,34.33,7267303,0
2015-02-03,34.4,35,34.29,34.81,2576509,0
2015-02-04,34.6,35.05,34.49,34.93,1393293,0
2015-02-05,34.69,34.93,33.94,34.57,3943684,0
2015-02-06,36.02,36.99,35.6,36.88,6625548,0
2015-02-09,36.74,36.88,35.94,36.11,1755423,0
2015-02-10,36.36,36.55,36.02,36.54,1050786,0
2015-02-11,36.56,36.82,36.23,36.46,1223460,0
2015-02-12,36.5,36.62,36.29,36.59,1155103,0
2015-02-13,36.51,37.37,36.38,37.27,1650052,0
2015-02-17,37.18,37.2,36.54,36.64,1054556,0
2015-02-18,36.63,37.03,36.38,37.03,1047511,0
2015-02-19,36.85,37.11,36.78,36.9,790903,0
2015-02-20,36.86,36.87,36.5,36.7,682736,0
2015-02-23,36.64,36.97,36.55,36.81,1096545,0
2015-02-24,36.71,36.81,35.49,35.69,3735829,0
2015-02-25,35.7,37.08,35.63,36.96,4506511,0
2015-02-26,36.91,37.2,36.65,37.09,2323386,0
2015-02-27,36.99,37.54,36.92,37.51,2026910,0
2015-03-02,37.4,38.47,37.36,38.16,2952100,0
2015-03-03,37.99,38.16,37.43,37.95,1211000,0
2015-03-04,37.75,38.27,37.38,37.65,1854900,0
2015-03-05,37.67,37.86,37.51,37.64,1399200,0
2015-03-06,37.47,37.6,36.36,36.43,1614300,0
2015-03-09,36.54,36.92,36.26,36.86,847600,0
2015-03-10,36.5,37.02,36.25,36.9,1135800,0
2015-03-11,37.06,37.88,36.95,37.69,3070900,0
2015-03-12,38.03,38.96,37.94,38.48,5101600,0
2015-03-13,38.6,38.73,37.7,37.88,2002800,0
2015-03-16,38.08,38.53,37.92,38.2,1456500,0
2015-03-17,37.88,38.2,37.54,37.66,1515100,0
2015-03-18,37.58,38.19,37.33,38.04,2166800,0
2015-03-19,37.93,38.48,37.83,38.13,999600,0
2015-03-20,38.7,38.74,38.01,38.15,1606500,0
2015-03-23,38.21,38.6,37.95,38.32,1471300,0
2015-03-24,38.3,38.48,37.99,38.11,1122900,0
2015-03-25,38.11,38.54,37.45,37.54,1804300,0
2015-03-26,37.48,37.5,36.98,37.26,1140800,0
2015-03-27,37.31,37.91,37.1,37.65,1163200,0
2015-03-30,37.9,38.02,37.51,37.59,987000,0
2015-03-31,37.52,38.02,37.4,37.76,868371,0
2015-04-01,37.75,37.76,36.49,36.76,2646000,0
2015-04-02,36.79,37.37,36.63,37.28,1258800,0
2015-04-06,37.14,37.52,36.88,37.29,2091200,0
2015-04-07,37.36,37.54,36.77,36.96,2237865,0
2015-04-08,36.96,39.89,36.58,38.26,7025400,0
2015-04-09,38.29,38.89,38.2,38.74,3225794,0
2015-04-10,38.88,39.13,38.67,38.72,2088200,0
2015-04-13,38.77,38.95,38.33,38.38,774900,0
2015-04-14,38.4,38.55,37.81,37.85,2044200,0
2015-04-15,38.02,38.38,37.62,37.7,1782904,0
2015-04-16,37.7,38.07,37.42,37.75,1481707,0
2015-04-17,37.51,37.6,36.99,37.15,1178400,0
2015-04-20,37.33,37.5,37.02,37.09,1488184,0
2015-04-21,37.24,37.55,36.79,36.87,2099574,0
2015-04-22,36.86,37.23,36.86,37,1491454,0
2015-04-23,37,37.35,36.69,36.74,2104000,0
2015-04-24,37.27,37.65,36.67,37.33,2625653,0
2015-04-27,37.36,37.42,36.63,36.68,1447900,0
2015-04-28,36.71,37.03,36.11,36.86,848000,0
2015-04-29,38.48,38.5,36.96,37.24,5694600,0
2015-04-30,37.2,37.39,36.18,36.23,2850900,0
2015-05-01,36.35,36.42,35.72,35.95,2536100,0
2015-05-04,36.24,36.43,35.82,36.12,2731300,0
2015-05-05,36.13,36.49,35.68,36.12,2413200,0
2015-05-06,36.36,36.36,35.42,35.57,1950496,0
2015-05-07,35.51,36.26,35.46,36.12,2246059,0
2015-05-08,36.7,38.6,36.15,36.64,4115000,0
2015-05-11,36.64,36.89,36,36.03,1437700,0
2015-05-12,35.89,36.17,35.5,35.99,1985810,0
2015-05-13,36.09,36.4,35.7,35.89,1257800,0
2015-05-14,36,36.04,35.71,36,842700,0
2015-05-15,35.97,37.53,35.76,37.15,3355487,0
2015-05-18,37.04,37.6,37.02,37.39,1282232,0
2015-05-19,37.4,38.06,37.21,37.72,1970751,0
2015-05-20,37.66,38.1,37.55,37.89,1997600,0
2015-05-21,37.86,38.45,37.71,38.19,1784200,0
2015-05-22,38,38.48,37.75,37.87,1184400,0
2015-05-26,37.74,37.86,37.16,37.25,1401190,0
2015-05-27,37.25,37.58,37.24,37.51,1184700,0
2015-05-28,37.62,37.77,37.46,37.71,974949,0
2015-05-29,37.65,37.94,37.36,37.69,1311700,0
2015-06-01,37.79,37.91,37.4,37.82,1238312,0
2015-06-02,37.62,37.85,37.42,37.7,747261,0
2015-06-03,37.81,38.08,37.34,37.46,1177200,0
2015-06-04,37.61,37.62,36.76,36.87,1799000,0
2015-06-05,36.7,36.81,36.29,36.75,2080100,0
2015-06-08,36.6,37.01,36.44,36.62,1315300,0
2015-06-09,36.56,36.62,36.02,36.26,1420426,0
2015-06-10,36.48,36.78,36.31,36.56,1243035,0
2015-06-11,36.73,36.89,36.25,36.38,1082086,0
2015-06-12,36.24,36.35,36.05,36.16,929800,0
2015-06-15,35.85,36.56,35.81,36.38,696200,0
2015-06-16,36.13,36.54,36.12,36.33,904300,0
2015-06-17,36.46,36.72,36.1,36.56,956400,0
2015-06-18,36.6,37.12,36.46,36.9,823100,0
2015-06-19,36.89,37.39,36.89,37.05,871600,0
2015-06-22,37.25,37.25,36.27,36.31,1418200,0
2015-06-23,36.37,36.72,35.91,36,1293145,0
2015-06-24,35.96,36,35.55,35.76,1462700,0
2015-06-25,35.92,36.19,35.43,35.68,1290000,0
2015-06-26,35.83,36.06,35.54,35.83,3291500,0
2015-06-29,35.47,35.92,34.92,35.08,1942100,0
2015-06-30,35.38,35.54,34.6,34.7,2041943,0
2015-07-01,34.82,35.35,34.28,34.39,3541200,0
2015-07-02,34.46,34.88,33.54,34.04,2751400,0
2015-07-06,33.74,34.24,33.53,34.01,3882800,0
2015-07-07,34.02,34.41,33.23,34.29,4516300,0
2015-07-08,34.12,34.28,33.32,33.65,1849600,0
2015-07-09,33.97,34.2,32.8,33.34,5756800,0
2015-07-10,33.67,34.48,33.67,33.86,5020800,0
2015-07-13,34.08,34.33,34.07,34.21,1192000,0
2015-07-14,34.17,34.46,34.06,34.11,1407806,0
2015-07-15,34.15,34.17,33.35,33.56,2821702,0
2015-07-16,33.6,33.72,33.14,33.42,2374600,0
2015-07-17,33.52,33.64,32.94,33.03,1876800,0
2015-07-20,33.03,33.08,32.42,32.75,1881000,0
2015-07-21,32.67,32.96,31.85,32.76,3011400,0
2015-07-22,32.69,33.38,32.55,33.21,1511400,0
2015-07-23,33.25,33.4,32.76,32.85,1552700,0
2015-07-24,32.78,32.9,32.44,32.56,1463400,0
2015-07-27,32.31,32.72,32.21,32.38,2268100,0
2015-07-28,32.54,32.8,32.15,32.54,1728500,0
2015-07-29,32.61,32.99,32.52,32.79,1421000,0
2015-07-30,32.65,32.75,32.34,32.72,1706300,0
2015-07-31,32.91,33.26,32.8,33.13,1625000,0
2015-08-03,33.18,33.34,32.85,33.02,2689003,0
2015-08-04,31.02,31.43,29.91,30.66,15094600,0
2015-08-05,30.51,30.54,29.99,30.13,9310000,0
2015-08-06,30.06,30.15,28.85,30.02,8434281,0
2015-08-07,30,30,28.6,29.12,4355700,0
2015-08-10,29.48,29.74,28.99,29.16,2878700,0
2015-08-11,28.95,29.17,28.7,28.82,2479446,0
2015-08-12,28.54,28.8,27.9,28.74,2963300,0
2015-08-13,28.64,28.89,28.45,28.6,2463100,0
2015-08-14,28.53,29.48,28.5,29.45,3114000,0
2015-08-17,29.34,29.89,29.22,29.81,2384500,0
2015-08-18,29.77,30.05,29.57,29.6,2873200,0
2015-08-19,29.44,29.73,29.25,29.33,2055300,0
2015-08-20,29.11,29.32,28.86,28.87,3388400,0
2015-08-21,28.55,29.37,28.53,28.72,2972300,0
2015-08-24,27.39,28.61,26.88,27.65,3379875,0
2015-08-25,28.34,28.36,27.28,27.29,4591500,0
2015-08-26,27.66,27.82,26.79,27.26,4086900,0
2015-08-27,27.52,28.16,27.25,27.62,3275500,0
2015-08-28,27.5,27.75,27.44,27.73,1688900,0
2015-08-31,27.66,28.01,27.29,27.42,1830000,0
2015-09-01,26.95,27.2,26.54,26.71,4376700,0
2015-09-02,27.04,27.16,26.41,27.15,2565400,0
2015-09-03,27.3,27.79,27.06,27.15,2949800,0
2015-09-04,26.91,27.05,26.3,26.54,2296100,0
2015-09-08,26.98,27.29,26.66,27.25,2794800,0
2015-09-09,27.45,27.66,27.09,27.13,2779400,0
2015-09-10,27.07,27.29,26.8,27.04,4712405,0
2015-09-11,26.99,27.17,26.6,26.88,2483700,0
2015-09-14,26.91,27.07,26.52,26.91,2549500,0
2015-09-15,26.98,27.27,26.77,27.11,2031200,0
2015-09-16,27.13,27.23,26.92,27.17,1610700,0
2015-09-17,27.2,27.75,27.02,27.58,2429495,0
2015-09-18,27.16,27.5,27.02,27.16,1714600,0
2015-09-21,27.35,27.35,26.59,26.66,1958600,0
2015-09-22,26.39,26.49,25.96,26.31,2091000,0
2015-09-23,26.23,26.48,25.79,25.9,2338842,0
2015-09-24,25.74,25.78,24.92,25.04,4074313,0
2015-09-25,25.15,25.35,24.15,24.4,4064000,0
2015-09-28,24.34,24.37,22.02,22.24,6118625,0
2015-09-29,22.24,22.5,22,22.1,6541000,0
2015-09-30,22.36,22.99,22.32,22.96,4125500,0
2015-10-01,23.02,23.76,22.97,23.73,6810900,0
2015-10-02,23.37,24.87,22.67,24.85,4413600,0
2015-10-05,25.04,25.48,24.78,25.21,4565163,0
2015-10-06,25.18,25.31,24.09,24.36,3600600,0
2015-10-07,24.48,24.56,23.76,24.17,2655000,0
2015-10-08,23.79,23.8,22.77,23.4,6371300,0
2015-10-09,23.47,23.62,22.61,22.86,5371700,0
2015-10-12,22.89,23.15,22.74,22.87,3221458,0
2015-10-13,22.82,23.22,22.34,22.61,5943700,0
2015-10-14,22.65,23.43,22.61,23.03,6522000,0
2015-10-15,22.99,23.63,22.85,23.53,2589200,0
2015-10-16,23.58,23.89,23.3,23.56,2283800,0
2015-10-19,23.44,23.61,22.94,23.17,2753663,0
2015-10-20,23.17,23.4,22.54,22.58,2576701,0
2015-10-21,22.68,22.72,21.78,22.33,7590800,0
2015-10-22,22.37,22.6,21.05,21.66,8255800,0
2015-10-23,22.1,22.35,21.27,21.29,5580700,0
2015-10-26,21.24,21.4,20.27,21.07,11200500,0
2015-10-27,21.01,21.09,20.4,20.73,5349300,0
2015-10-28,20.8,21.57,20.47,20.76,8721300,0
2015-10-29,20.8,21.34,20.77,20.95,3183300,0
2015-10-30,20.92,21.12,20.64,20.91,3907600,0
2015-11-02,20.91,21.77,20.9,21.68,3298049,0
2015-11-03,21.7,22.65,21.35,22.31,5764800,0
2015-11-04,22.39,22.68,22.07,22.33,4561232,0
2015-11-05,23.18,23.87,22.13,22.98,8964400,0
2015-11-06,22.83,23.28,22.29,23.22,3878900,0
2015-11-09,23.12,23.48,22.44,22.82,2707984,0
2015-11-10,22.79,23.06,22.51,22.95,2370500,0
2015-11-11,23.01,23.04,22.1,22.36,3534500,0
2015-11-12,22.23,22.72,21.98,22.56,3448700,0
2015-11-13,22.5,23,22.09,22.96,3729900,0
2015-11-16,23.04,23.48,22.91,23.31,2740900,0
2015-11-17,23.3,23.79,23.07,23.43,5073200,0
2015-11-18,23.42,23.92,23.24,23.33,3887200,0
2015-11-19,23.36,23.38,22.35,22.43,2726200,0
2015-11-20,22.52,22.87,22.42,22.61,4538900,0
2015-11-23,22.6,23.26,22.57,22.67,5566000,0
2015-11-24,22.56,23.01,22.44,22.91,2381400,0
2015-11-25,22.94,22.98,22.75,22.83,2069800,0
2015-11-27,22.89,23.05,22.63,22.87,628600,0
2015-11-30,22.89,22.95,22.43,22.48,2254800,0
2015-12-01,22.62,23.21,22.45,23.09,3425915,0
2015-12-02,23.05,23.29,22.39,22.54,2833707,0
2015-12-03,22.55,22.66,21.4,21.48,3694431,0
2015-12-04,21.48,21.56,20.86,20.96,2997000,0
2015-12-07,20.96,20.97,20.44,20.61,2280200,0
2015-12-08,20.42,20.56,19.06,19.1,7872600,0
2015-12-09,18.97,19.57,18.66,18.79,5717700,0
2015-12-10,18.8,19.47,18.64,19.2,6112000,0
2015-12-11,18.94,19.51,18.77,18.97,4311600,0
2015-12-14,18.91,19.05,16.58,17.69,10949110,0
2015-12-15,17.77,18.37,17.7,18.27,4280600,0
2015-12-16,18.37,18.74,18.12,18.57,5140400,0
2015-12-17,18.6,18.69,18.11,18.22,3822300,0
2015-12-18,18.07,18.36,18.02,18.12,3880300,0
2015-12-21,18.21,18.27,17.87,17.97,3033700,0
2015-12-22,18.01,18.21,17.79,18.02,3252975,0
2015-12-23,18.17,19.3,17.96,19.15,4587500,0
2015-12-24,19.08,19.29,18.935,18.95,1370716,0
2015-12-28,18.85,18.91,18.45,18.65,5836612,0
2015-12-29,18.75,18.82,18.22,18.52,3182651,0
2015-12-30,18.49,18.72,18.31,18.4,2197555,0
2015-12-31,18.3,18.51,18.11,18.46,2553424,0
2016-01-04,18.23,19.45,18.02,19.3,6329484,0
2016-01-05,19.33,19.71,19.2,19.23,3656968,0
2016-01-06,18.95,19.36,18.57,18.98,6396201,0
2016-01-07,18.65,18.89,18,18.03,3681371,0
2016-01-08,18.12,18.29,17.11,17.17,3748946,0
2016-01-11,17.37,17.4,16.29,16.4,4706723,0
2016-01-12,16.6,16.81,15.38,15.76,5708711,0
2016-01-13,15.85,16.09,14.365,14.65,7879099,0
2016-01-14,14.7,16,13.95,15.79,8351195,0
2016-01-15,15.27,15.295,14.72,15.2,5591251,0
2016-01-19,15.34,15.4,14.29,14.68,5460900,0
2016-01-20,14.36,15.34,13.98,15.11,5110643,0
2016-01-21,15.1,15.71,14.83,15.02,2619852,0
2016-01-22,15.32,15.635,14.91,15.55,2917186,0
2016-01-25,15.52,15.6,14.98,15.02,2166217,0
2016-01-26,15.15,15.54,14.8898,15.49,3302443,0
2016-01-27,15.45,16.35,15.2,16.06,4112124,0
2016-01-28,16.22,16.36,15.44,15.54,4210801,0
2016-01-29,15.53,16.4,15.21,16.28,3438772,0
2016-02-01,16.16,16.68,15.87,16.25,2632049,0
2016-02-02,16.05,16.23,15.56,15.71,2804078,0
2016-02-03,15.8,15.97,15.12,15.78,2988816,0
2016-02-04,15.59,16.37,15.49,16.26,3173398,0
2016-02-05,16.12,16.62,15.81,15.98,3840603,0
2016-02-08,15.69,15.75,14.83,15.14,5714578,0
2016-02-09,14.84,15.69,11.28,12.63,18501028,0
2016-02-10,12.7,13.61,12.25,13.35,8241445,0
2016-02-11,13.09,13.16,12.2,12.21,6518676,0
2016-02-12,12.31,12.72,11.605,11.8,10995023,0
2016-02-16,12.06,12.31,11.5,12.28,16085919,0
2016-02-17,12.33,13.91,12.33,13.65,10023369,0
2016-02-18,13.66,14.05,13.43,13.81,4237504,0
2016-02-19,13.65,13.7,13.08,13.58,3048228,0
2016-02-22,13.79,14.31,13.77,13.95,4066746,0
2016-02-23,13.88,14.25,13.76,14.16,3796201,0
2016-02-24,14.01,14.545,13.68,14.43,2734976,0
2016-02-25,14.43,14.59,13.9,13.99,3053048,0
2016-02-26,14.19,14.9525,14.08,14.49,3634545,0
2016-02-29,14.57,14.65,14.27,14.37,2404904,0
2016-03-01,14.51,15.17,14.44,14.75,8046551,0
2016-03-02,14.73,15.09,14.45,14.58,4628270,0
2016-03-03,14.6,15.55,14.5,15.14,5282192,0
2016-03-04,15.2,15.81,14.9201,15.73,4094335,0
2016-03-07,15.71,16.28,15.59,15.98,3488654,0
2016-03-08,15.9,15.95,14.845,14.87,2509564,0
2016-03-09,15,15.3,14.34,15.01,1768181,0
2016-03-10,15.06,15.52,14.34,14.66,3380338,0
2016-03-11,14.84,15.8,14.66,15.74,8535016,0
2016-03-14,15.71,15.94,15.44,15.64,2018652,0
2016-03-15,15.47,15.5,14.88,15.01,2266047,0
2016-03-16,15.35,15.8,14.8,15.75,2858577,0
2016-03-17,15.7,15.82,15.41,15.61,2040611,0
2016-03-18,15.66,15.93,15.62,15.87,1811728,0
2016-03-21,15.83,16.01,15.26,15.46,1772702,0
2016-03-22,15.32,15.5,15.1,15.47,1391580,0
2016-03-23,15.42,15.4764,14.925,14.98,2328051,0
2016-03-24,14.75,15.22,14.6,15.05,4681859,0
2016-03-28,15.15,15.18,14.81,15.09,3941927,0
2016-03-29,15.01,15.98,14.93,15.93,3822524,0
2016-03-30,16.05,16.13,15.41,15.42,1901865,0
2016-03-31,15.37,15.93,15.29,15.88,2633109,0
2016-04-01,15.75,15.75,15.17,15.68,2969265,0
2016-04-04,15.62,16.49,15.4,16.25,5357070,0
2016-04-05,16.05,16.25,15.77,15.79,4372989,0
2016-04-06,15.93,16.61,15.8,16.43,1913591,0
2016-04-07,16.35,16.74,16.03,16.3,2611964,0
2016-04-08,16.54,17.18,16.4201,17.02,2389601,0
2016-04-11,17.07,17.18,16.76,16.95,2248030,0
2016-04-12,17,17.73,16.91,17.65,2784907,0
2016-04-13,17.79,18.19,17.62,17.81,4181125,0
2016-04-14,17.87,18.34,17.79,18.24,2878498,0
2016-04-15,18.21,18.4,17.86,18.29,1920553,0
2016-04-18,18.13,18.45,17.95,18.36,3495028,0
2016-04-19,18.54,18.86,18.27,18.57,3743704,0
2016-04-20,18.53,18.92,18.49,18.72,2619622,0
2016-04-21,18.74,19.03,18.46,18.8,2714912,0
2016-04-22,18.78,19.42,18.78,19.12,3112530,0
2016-04-25,19.09,19.22,18.37,18.61,2371840,0
2016-04-26,18.74,19.03,18.635,18.94,2788866,0
2016-04-27,19.01,19.1401,18.575,18.91,2880613,0
2016-04-28,18.78,19.12,18.41,18.46,1772354,0
2016-04-29,18.35,18.53,17.8,18.46,2287687,0
2016-05-02,18.46,18.71,18.02,18.28,1664840,0
2016-05-03,18,18.26,17.65,18.21,3045710,0
2016-05-04,18.07,18.51,17.79,18.11,2011998,0
2016-05-05,18.28,18.41,17.8,18.03,2016197,0
2016-05-06,17.91,18.58,17.85,18.13,3630656,0
2016-05-09,18.14,18.54,18.03,18.31,2417794,0
2016-05-10,18.5,18.79,17.75,18.13,3426007,0
2016-05-11,18.16,18.725,17.99,18.08,2065251,0
2016-05-12,18.15,18.25,17.01,17.21,5767030,0
2016-05-13,17.07,17.57,17.06,17.36,2375592,0
2016-05-16,17.46,17.85,17.4,17.77,2122926,0
2016-05-17,17.75,18.21,17.52,17.85,3540106,0
2016-05-18,17.69,18.22,17.56,17.69,2047086,0
2016-05-19,17.6,18.12,17.43,17.69,2694133,0
2016-05-20,17.7,18.15,17.7,18.03,2386605,0
2016-05-23,17.99,18.35,17.75,18.14,1650268,0
2016-05-24,18.25,18.475,18.05,18.39,3068502,0
2016-05-25,18.48,18.94,18.38,18.74,6429341,0
2016-05-26,18.67,18.92,18.16,18.18,3726886,0
2016-05-27,18.16,18.35,17.8694,18,3981793,0
2016-05-31,18.08,18.19,17.785,17.94,2595786,0
2016-06-01,17.85,18.17,17.72,18.12,2864927,0
2016-06-02,18.05,18.35,17.96,18.2,1504268,0
2016-06-03,18.18,18.22,17.66,17.76,2072253,0
2016-06-06,17.9,18.18,17.75,18.07,2311878,0
2016-06-07,18.04,18.51,17.98,18.38,2338435,0
2016-06-08,18.47,18.51,18.15,18.29,1801505,0
2016-06-09,18.16,18.18,17.45,17.45,2632004,0
2016-06-10,17.18,17.18,16.62,16.7,3914736,0
2016-06-13,16.65,16.78,16.48,16.51,2360542,0
2016-06-14,16.5,16.62,15.89,16.2,2380943,0
2016-06-15,16.27,16.66,16.2,16.27,1893902,0
2016-06-16,16.09,16.21,15.8,16.15,2028855,0
2016-06-17,16.22,16.5025,16.04,16.06,2374414,0
2016-06-20,16.4,16.7,16.225,16.26,2052681,0
2016-06-21,16.32,16.38,15.89,16.1,2727914,0
2016-06-22,16.1,16.46,16.005,16.03,4216576,0
2016-06-23,16.27,16.51,16.135,16.26,4099617,0
2016-06-24,15.45,15.81,15.27,15.57,5026037,0
2016-06-27,15.27,15.36,14.43,14.67,4012212,0
2016-06-28,14.87,15.34,14.85,14.97,2516264,0
2016-06-29,15.22,15.52,14.945,15.39,2146851,0
2016-06-30,15.36,15.48,14.99,15.44,2537290,0
2016-07-01,15.51,15.93,15.47,15.9,3455453,0
2016-07-05,15.73,15.73,14.875,14.96,3039269,0
2016-07-06,14.84,15.21,14.75,15.15,3035496,0
2016-07-07,15.26,15.805,15.26,15.5,2700365,0
2016-07-08,15.71,16.5,15.6513,16.46,4419985,0
2016-07-11,16.59,16.91,16.57,16.73,2759762,0
2016-07-12,16.93,16.98,16.64,16.73,2195705,0
2016-07-13,16.9,16.92,16.64,16.73,1696901,0
2016-07-14,16.84,17.115,16.73,17,2456578,0
2016-07-15,17.11,17.11,16.82,16.9,1411025,0
2016-07-18,16.94,17.3,16.89,17.22,1892266,0
2016-07-19,17.16,17.22,16.89,17.14,1238082,0
2016-07-20,17.18,17.695,17.04,17.63,2824800,0
2016-07-21,17.71,17.93,17.51,17.55,2679274,0
2016-07-22,17.58,18.17,17.44,18.06,3065095,0
2016-07-25,18.01,18.06,17.81,17.94,2329076,0
2016-07-26,17.93,18.23,17.8,18.14,3044823,0
2016-07-27,17.99,18.05,17.56,17.87,1622449,0
2016-07-28,17.8,18.18,17.72,18.02,1919413,0
2016-07-29,17.89,18.56,17.86,18.47,2813879,0
2016-08-01,18.4,18.62,18.23,18.4,2310925,0
2016-08-02,18.29,18.46,17.67,17.72,2322271,0
2016-08-03,17.62,17.67,17.12,17.15,7684094,0
2016-08-04,17.15,17.28,16.88,16.95,2957216,0
2016-08-05,17.03,17.25,16.96,17.16,2707315,0
2016-08-08,17.31,17.636,17.18,17.37,2644766,0
2016-08-09,17.68,18.46,17.68,17.89,9211498,0
2016-08-10,17.85,18.03,16.98,17.03,4705246,0
2016-08-11,17.12,17.21,16.86,16.91,1916271,0
2016-08-12,16.94,17.05,16.8,16.93,2717727,0
2016-08-15,17.51,17.58,17.1301,17.34,6476775,0
2016-08-16,17.34,17.4,17.07,17.12,2250173,0
2016-08-17,17.2,17.28,16.575,16.83,2976911,0
2016-08-18,16.79,17.06,16.74,16.94,1558794,0
2016-08-19,16.78,16.955,16.59,16.91,1524686,0
2016-08-22,16.89,17.25,16.85,17.11,1518389,0
2016-08-23,17.17,17.56,17.17,17.51,4549440,0
2016-08-24,17.51,17.64,17.02,17.06,4353976,0
2016-08-25,17.06,17.275,16.875,16.97,1817081,0
2016-08-26,17.04,17.08,16.6,16.84,1924138,0
2016-08-29,16.87,17.355,16.87,17.26,4679596,0
2016-08-30,17.32,17.55,17.245,17.35,2543076,0
2016-08-31,17.34,17.44,17.07,17.21,1605740,0
2016-09-01,17.2,17.24,16.715,16.99,3501423,0
2016-09-02,17.05,17.62,16.94,17.6,2103207,0
2016-09-06,17.67,17.86,17.33,17.57,1731033,0
2016-09-07,17.56,17.85,17.51,17.72,1812987,0
2016-09-08,17.68,17.96,17.625,17.81,2191647,0
2016-09-09,17.58,17.6,16.89,16.89,2778737,0
2016-09-12,16.69,17.39,16.55,17.36,2733781,0
2016-09-13,17.14,17.2,16.51,16.82,2798760,0
2016-09-14,16.8,17.08,16.61,17.07,2570354,0
2016-09-15,17.07,17.42,16.95,17.31,2145544,0
2016-09-16,17.23,17.93,17.21,17.9,3614983,0
2016-09-19,17.91,18.21,17.84,18.2,5732896,0
2016-09-20,18.26,18.338,17.68,17.68,2556139,0
2016-09-21,17.79,17.985,17.36,17.95,2317442,0
2016-09-22,18.1,18.205,17.89,17.91,2178524,0
2016-09-23,17.91,18.09,17.75,17.75,1697715,0
2016-09-26,17.64,17.68,17.33,17.35,1809791,0
2016-09-27,17.26,17.49,17.16,17.34,1790756,0
2016-09-28,17.39,17.68,17.19,17.62,1768957,0
2016-09-29,17.65,17.75,17.16,17.24,2015312,0
2016-09-30,17.31,17.64,16.97,17.45,2313681,0
2016-10-03,17.41,17.6,17.1,17.59,2440586,0
2016-10-04,17.56,17.7,16.88,16.95,1810211,0
2016-10-05,17.05,17.11,16.91,16.96,2479536,0
2016-10-06,16.91,16.93,16.125,16.16,4209941,0
2016-10-07,16.16,16.28,15.8,16.12,3625475,0
2016-10-10,16.29,16.45,16.07,16.17,1722816,0
2016-10-11,16.06,16.0734,15.5,15.62,2848714,0
2016-10-12,15.64,15.68,15.4,15.41,1756816,0
2016-10-13,15.31,15.53,15.195,15.46,1766515,0
2016-10-14,15.55,15.62,15.09,15.3,2258951,0
2016-10-17,15.3,15.44,15.1,15.35,2151912,0
2016-10-18,15.6,15.62,15.32,15.48,3253974,0
2016-10-19,15.47,15.87,15.31,15.82,2536468,0
2016-10-20,15.8,16.01,15.69,15.93,2350824,0
2016-10-21,15.84,15.87,15.53,15.62,1797912,0
2016-10-24,15.77,15.91,15.58,15.65,1625755,0
2016-10-25,15.62,15.6962,15.21,15.24,2415247,0
2016-10-26,15.11,15.28,14.96,15.23,2274657,0
2016-10-27,15.27,15.27,14.78,14.86,3063569,0
2016-10-28,14.85,15.06,14.45,14.67,2942202,0
2016-10-31,14.69,14.92,14.39,14.43,5308153,0
2016-11-01,12.05,12.59,10.65,11.8,24634123,0
2016-11-02,11.455,12.54,11.4,11.93,18624066,0
2016-11-03,11.94,12.21,11.85,12.02,12412131,0
2016-11-04,12.05,12.57,11.94,12.5,8406754,0
2016-11-07,12.78,13.08,12.55,12.78,8939990,0
2016-11-08,12.88,13.13,12.68,12.83,6292417,0
2016-11-09,12.69,13.05,12.2,12.77,5617802,0
2016-11-10,12.96,13.22,12.51,12.52,5830767,0
2016-11-11,12.16,12.36,12.01,12.05,5429801,0
2016-11-14,12.11,12.5,12,12.36,7347953,0
2016-11-15,12.38,12.66,12.24,12.32,5234857,0
2016-11-16,12.22,12.305,12.03,12.09,2966719,0
2016-11-17,12.13,12.375,12.13,12.25,2834605,0
2016-11-18,12.27,12.41,12.18,12.21,2689175,0
2016-11-21,12.28,12.38,12.18,12.25,2422508,0
2016-11-22,12.31,12.31,11.96,12.2,3269696,0
2016-11-23,12.11,12.3,12.06,12.18,2799394,0
2016-11-25,12.27,12.36,12.16,12.19,796984,0
2016-11-28,12.21,12.25,11.89,11.92,2408032,0
2016-11-29,11.9,12.05,11.76,11.78,2070247,0
2016-11-30,11.87,11.96,11.56,11.63,1941724,0
2016-12-01,11.62,11.72,11.23,11.27,3297920,0
2016-12-02,11.32,11.63,11.18,11.39,5152791,0
2016-12-05,11.49,11.67,11.39,11.55,3320331,0
2016-12-06,11.62,12.03,11.41,11.86,3424587,0
2016-12-07,11.86,12.12,11.79,11.89,3489253,0
2016-12-08,11.93,12.56,11.92,12.55,3500457,0
2016-12-09,12.63,12.63,12.38,12.4,3468825,0
2016-12-12,12.39,12.44,12.06,12.07,2676258,0
2016-12-13,12.1,12.21,11.79,12.09,2213121,0
2016-12-14,12.09,12.1,11.56,11.68,2777145,0
2016-12-15,11.66,12.11,11.53,12.06,3542202,0
2016-12-16,12.05,12.58,12.05,12.55,2586048,0
2016-12-19,12.53,12.85,12.39,12.72,2589962,0
2016-12-20,13.04,13.56,12.98,13.1,7390847,0
2016-12-21,13.08,13.56,13.07,13.31,3365407,0
2016-12-22,13.32,13.35,12.765,12.79,3012710,0
2016-12-23,12.81,13.1,12.75,13.05,2144354,0
2016-12-27,13.04,13.16,12.9343,12.98,2244930,0
2016-12-28,12.99,13.04,12.75,12.79,1723383,0
2016-12-29,12.78,12.82,12.56,12.62,1717805,0
2016-12-30,12.65,12.71,12.3,12.42,2148336,0
2017-01-03,12.55,12.815,12.43,12.77,2823670,0
2017-01-04,12.87,13.54,12.83,13.22,4989310,0
2017-01-05,13.17,13.255,12.8,13.11,4503132,0
2017-01-06,13.15,13.15,12.62,12.68,3695366,0
2017-01-09,12.71,13.085,12.51,12.85,4714773,0
2017-01-10,12.83,15.58,12.61,14.8,13969923,0
2017-01-11,15.36,15.63,15.05,15.46,8367832,0
2017-01-12,15.63,16.29,15.62,15.89,6127249,0
2017-01-13,16.03,16.13,15.63,15.81,3550485,0
2017-01-17,15.81,16.3,15.68,16.11,4022158,0
2017-01-18,16.16,16.305,15.91,16.27,4000831,0
2017-01-19,16.25,16.28,15.96,15.96,3946694,0
2017-01-20,16,16.14,15.5549,15.67,4127365,0
2017-01-23,15.72,15.88,15.27,15.41,5042813,0
2017-01-24,15.39,15.62,15.32,15.57,3400748,0
2017-01-25,15.62,15.77,15.34,15.36,3483379,0
2017-01-26,15.3,15.47,15.27,15.29,3224975,0
2017-01-27,15.41,15.445,14.74,14.78,3887419,0
2017-01-30,14.67,14.94,14.4,14.87,2762362,0
2017-01-31,14.81,15.27,14.78,14.97,4487826,0
2017-02-01,14.99,15.53,14.92,15.06,10107307,0
2017-02-02,15.09,15.74,15.04,15.44,9339512,0
2017-02-03,15.47,15.57,15.3,15.43,3741086,0
2017-02-06,15.42,15.46,15.2,15.26,2048891,0
2017-02-07,15.3,15.48,15.11,15.27,1787419,0
2017-02-08,15.23,15.395,15.06,15.29,1811471,0
2017-02-09,15.26,15.5,15.18,15.42,1576366,0
2017-02-10,15.41,15.41,14.53,15.15,4764947,0
2017-02-13,15.2,15.2,14.655,14.84,5470167,0
2017-02-14,14.64,15.68,14.3,14.94,10591069,0
2017-02-15,14.66,15.32,14.62,15.23,6616265,0
2017-02-16,15.28,16.23,15.06,15.38,7999059,0
2017-02-17,14.79,14.985,14.11,14.37,19216700,0
2017-02-21,14.31,15.31,14.2,15.07,13795670,0
2017-02-22,15.15,15.17,14.68,14.69,2770246,0
2017-02-23,14.78,14.78,14.47,14.67,2115484,0
2017-02-24,14.59,14.66,14.365,14.46,2610062,0
2017-02-27,14.41,14.63,14.27,14.63,2428234,0
2017-02-28,14.54,14.705,14.34,14.4,3179355,0
2017-03-01,14.55,14.63,14.145,14.31,3405719,0
2017-03-02,14.3,14.3,14.05,14.09,2045683,0
2017-03-03,14.11,14.29,14.04,14.14,2282297,0
2017-03-06,14.04,14.04,12.95,13.16,8794841,0
2017-03-07,13.07,13.45,12.93,12.95,4657681,0
2017-03-08,12.95,13.013,12.62,12.69,3167039,0
2017-03-09,12.67,12.725,12.45,12.6,3191106,0
2017-03-10,12.69,12.78,12.55,12.57,2374343,0
2017-03-13,12.57,12.68,12.33,12.46,2605847,0
2017-03-14,12.35,12.48,12.14,12.22,3432789,0
2017-03-15,12.39,12.39,12.14,12.27,3076797,0
2017-03-16,12.3,12.35,12.16,12.3,2821882,0
2017-03-17,12.31,12.31,12.155,12.23,2517753,0
2017-03-20,12.2,12.22,12.09,12.15,3082145,0
2017-03-21,12.15,12.25,11.93,11.96,4508514,0
2017-03-22,11.92,11.94,11.69,11.91,2777615,0
2017-03-23,11.9,12.085,11.8,12.03,2591306,0
2017-03-24,11.96,12.16,11.93,12.1,2979908,0
2017-03-27,12.35,12.99,12.325,12.7,8583083,0
2017-03-28,12.64,12.875,12.55,12.82,4154680,0
2017-03-29,12.82,13.18,12.75,12.95,5325164,0
2017-03-30,12.93,13.265,12.89,13.19,2772585,0
2017-03-31,13.22,13.5,13.11,13.43,3740111,0
2017-04-03,13.43,13.5,13.07,13.08,2426109,0
2017-04-04,13.07,13.16,12.86,13.03,2022232,0
2017-04-05,13.1,13.34,12.89,13.11,6097633,0
2017-04-06,13.11,13.29,13.02,13.24,1977052,0
2017-04-07,13.2,13.255,13.04,13.06,1815319,0
2017-04-10,13.08,13.345,13.04,13.13,1600805,0
2017-04-11,13.06,13.14,12.97,13.08,1307181,0
2017-04-12,13.1,13.16,12.855,12.96,1977181,0
2017-04-13,12.99,13.15,12.74,12.93,2066562,0
2017-04-17,12.91,12.945,12.76,12.89,3318714,0
2017-04-18,12.82,12.91,12.73,12.86,2242514,0
2017-04-19,12.93,13.22,12.91,13.07,2214621,0
2017-04-20,13.15,13.26,12.93,13.13,2578698,0
2017-04-21,13.1,13.18,12.95,13.01,1840058,0
2017-04-24,13.15,13.1714,12.86,12.89,2779359,0
2017-04-25,12.95,13.08,12.89,13.01,1872217,0
2017-04-26,13,13.175,12.94,13.14,1869413,0
2017-04-27,13.17,13.28,12.94,13.05,1717294,0
2017-04-28,13.06,13.07,12.83,12.99,1233116,0
2017-05-01,13.05,13.23,12.91,13.14,1840986,0
2017-05-02,13.22,13.79,13.18,13.77,3386506,0
2017-05-03,13.62,13.69,13.01,13.04,2660949,0
2017-05-04,13.08,13.71,12.84,13.11,5636951,0
2017-05-05,13.1,13.3075,13.045,13.21,3195267,0
2017-05-08,13.19,13.25,12.55,12.64,6646430,0
2017-05-09,13.22,13.75,13.05,13.2,8856174,0
2017-05-10,13.18,14.19,13.14,14.06,4755643,0
2017-05-11,14.09,14.26,13.855,14.22,3231155,0
2017-05-12,14.19,14.53,14.19,14.34,2496895,0
2017-05-15,14.34,14.44,14,14.03,2323009,0
2017-05-16,14.16,14.19,13.76,13.9,3775904,0
2017-05-17,13.77,14.045,13.75,13.9,2066978,0
2017-05-18,13.87,13.985,13.67,13.88,1966392,0
2017-05-19,13.94,14.3,13.88,14.02,2032538,0
2017-05-22,13.98,14.11,13.915,13.98,1328469,0
2017-05-23,13.98,14.27,13.98,14.19,2352199,0
2017-05-24,14.09,14.31,14.05,14.21,1551347,0
2017-05-25,14.3,14.32,13.97,14.06,1301105,0
2017-05-26,14.08,14.08,13.91,14,1463541,0
2017-05-30,14,14.04,13.75,13.76,1504400,0
2017-05-31,13.73,13.8,13.49,13.74,1895343,0
2017-06-01,13.78,14.15,13.77,13.99,1370161,0
2017-06-02,13.97,14.22,13.87,14.2,1214206,0
2017-06-05,14.15,14.18,13.91,14.01,1563065,0
2017-06-06,13.98,14.23,13.85,14.14,1894936,0
2017-06-07,14.14,14.14,13.69,13.7,3093520,0
2017-06-08,13.75,13.92,13.68,13.84,1456663,0
2017-06-09,13.79,14.28,13.72,14.07,1543312,0
2017-06-12,14.07,14.51,14.07,14.49,1819644,0
2017-06-13,14.47,15.39,13.985,14.07,10069493,0
2017-06-14,15.36,15.66,14.96,15.24,13832648,0
2017-06-15,15.22,15.31,14.84,14.96,3870923,0
2017-06-16,14.86,14.965,14.64,14.81,4750189,0
2017-06-19,14.81,14.88,14.54,14.78,1751631,0
2017-06-20,15,15.195,14.78,15.01,4473541,0
2017-06-21,15.01,15.323,14.88,14.99,2172660,0
2017-06-22,14.81,15.28,14.72,15.16,5123228,0
2017-06-23,15.22,15.29,14.84,14.84,3395161,0
2017-06-26,14.92,15.05,14.73,14.92,2887392,0
2017-06-27,14.85,15.045,14.79,14.85,1480239,0
2017-06-28,14.93,15.1601,14.86,15.08,1197418,0
2017-06-29,15.14,15.17,14.75,14.79,2035486,0
2017-06-30,14.79,14.84,14.69,14.71,2071537,0
2017-07-03,14.72,14.92,14.68,14.73,574174,0
2017-07-05,14.78,14.812,14.51,14.51,1655094,0
2017-07-06,14.5,14.58,14.18,14.22,2673161,0
2017-07-07,14.22,14.52,14.13,14.37,1241905,0
2017-07-10,14.31,14.41,14.24,14.3,1424374,0
2017-07-11,14.3,14.47,14.22,14.38,3611445,0
2017-07-12,14.47,14.82,14.462,14.71,2186033,0
2017-07-13,14.65,14.725,14.49,14.56,1355176,0
2017-07-14,14.57,14.63,14.38,14.4,892712,0
2017-07-17,14.43,14.44,14.22,14.26,1570327,0
2017-07-18,14.28,14.28,14.05,14.15,2453393,0
2017-07-19,14.17,14.38,14.12,14.32,1784807,0
2017-07-20,14.31,14.57,14.26,14.39,2521012,0
2017-07-21,14.4,14.41,14.14,14.3,1652613,0
2017-07-24,14.3,14.42,14.26,14.33,1238204,0
2017-07-25,14.34,14.58,14.27,14.54,1997658,0
2017-07-26,14.2,14.4,14.1,14.2,2512559,0
2017-07-27,14.28,14.36,14.15,14.35,2021090,0
2017-07-28,14.28,14.73,14.28,14.73,3756332,0
2017-07-31,14.78,14.8,14.1,14.2,2644747,0
2017-08-01,14.2,14.245,12.94,12.97,6129161,0
2017-08-02,12.9,13.05,12.77,13.02,3077745,0
2017-08-03,12.98,13.305,12.94,13.19,3817417,0
2017-08-04,13.19,13.19,12.99,13.12,2054563,0
2017-08-07,12.58,12.64,11.92,12,6930615,0
2017-08-08,12.55,13.065,12.28,12.9,7720903,0
2017-08-09,12.76,13,12.71,12.75,2704015,0
2017-08-10,12.78,12.82,12.39,12.4,2591158,0
2017-08-11,12.3,12.55,12.3,12.52,1560942,0
2017-08-14,12.56,12.8,12.51,12.61,1713451,0
2017-08-15,12.65,12.71,12.48,12.56,2019981,0
2017-08-16,12.57,12.75,12.365,12.38,2405758,0
2017-08-17,12.34,12.44,12.04,12.05,3500605,0
2017-08-18,12.02,12.2,11.95,12,1860101,0
2017-08-21,12,12.04,11.72,11.82,2957988,0
2017-08-22,11.82,11.96,11.69,11.76,1656583,0
2017-08-23,11.73,11.84,11.6,11.78,3916188,0
2017-08-24,11.8,12.01,11.73,11.74,1358719,0
2017-08-25,11.78,11.905,11.72,11.75,2570358,0
2017-08-28,11.76,11.86,11.67,11.69,2740059,0
2017-08-29,11.56,11.66,11.31,11.33,2930064,0
2017-08-30,11.37,11.61,11.2,11.6,2191013,0
2017-08-31,11.6,12.19,11.6,12.13,2115714,0
2017-09-01,12.13,12.14,11.985,12.05,1575844,0
2017-09-05,12.04,12.14,11.88,11.97,1461250,0
2017-09-06,12,12,11.53,11.54,5973918,0
2017-09-07,11.54,11.79,11.5,11.52,2150592,0
2017-09-08,11.5,11.56,11.33,11.48,4534299,0
2017-09-11,11.54,11.81,11.54,11.69,3918059,0
2017-09-12,11.7,11.85,11.69,11.71,3427916,0
2017-09-13,11.67,11.72,11.49,11.67,3261331,0
2017-09-14,11.67,11.72,11.505,11.7,2786845,0
2017-09-15,11.64,11.71,11.53,11.55,1978254,0
2017-09-18,11.55,11.63,11.2434,11.35,2891108,0
2017-09-19,11.35,11.43,10.83,11.09,5663381,0
2017-09-20,11.1,11.3,11.08,11.21,2937380,0
2017-09-21,11.2,11.295,11.1,11.22,2299247,0
2017-09-22,11.24,11.27,10.78,10.9,5059783,0
2017-09-25,10.9,10.98,10.78,10.92,4332844,0
2017-09-26,10.94,11.09,10.925,11.06,2193785,0
2017-09-27,11.1,11.16,10.99,10.99,1437618,0
2017-09-28,10.97,11.05,10.71,10.82,3113807,0
2017-09-29,10.7,10.77,10.57,10.6,2409183,0
2017-10-02,10.64,10.67,10.54,10.62,2502509,0
2017-10-03,10.68,11.01,10.63,10.87,2160687,0
2017-10-04,10.87,10.97,10.78,10.8,1198438,0
2017-10-05,10.79,10.94,10.77,10.77,1081922,0
2017-10-06,10.8,10.86,10.64,10.71,1657019,0
2017-10-09,10.69,10.72,10.24,10.25,3662306,0
2017-10-10,10.26,10.615,10.19,10.49,4177058,0
2017-10-11,10.43,10.55,10.28,10.31,1641615,0
2017-10-12,10.3,10.38,10.09,10.11,2346085,0
2017-10-13,10.01,10.26,9.94,10.1,2502217,0
2017-10-16,10.1,10.35,9.99,10.12,2246325,0
2017-10-17,10.15,10.35,10.11,10.23,2033570,0
2017-10-18,10.27,10.49,10.23,10.38,2797801,0
2017-10-19,10.36,10.6,10.34,10.44,1897816,0
2017-10-20,10.4,10.54,10.24,10.45,2927747,0
2017-10-23,10.41,10.45,10.22,10.25,2466512,0
2017-10-24,10.33,10.33,10.115,10.15,1710818,0
2017-10-25,10.16,10.16,9.68,9.9,3044909,0
2017-10-26,9.87,9.935,9.53,9.55,1923132,0
2017-10-27,9.53,9.66,9.44,9.59,1750449,0
2017-10-30,9.55,9.7675,9.48,9.56,2258537,0
2017-10-31,9.52,10.5,9.52,10.03,8577279,0
2017-11-01,10.13,10.3,9.83,9.84,3230410,0
2017-11-02,10.2,11.09,10.2,10.59,5401628,0
2017-11-03,10.56,10.64,10.31,10.45,1603022,0
2017-11-06,10.45,10.48,10.26,10.29,1599822,0
2017-11-07,10.26,10.26,8.81,8.81,7516510,0
2017-11-08,8.79,10.025,8.78,9.58,16844228,0
2017-11-09,9.43,10.42,9.38,10.24,5802065,0
2017-11-10,10.18,10.51,10.14,10.23,2428391,0
