Date,Open,High,Low,Close,Volume,OpenInt
2007-05-14,7.5,7.5,7.5,7.5,0,0
2007-05-15,7.25,7.35,7,7.05,25569200,0
2007-05-16,7.025,7.22,7.025,7.175,4930400,0
2007-05-17,7.2,7.325,7.06,7.25,1979800,0
2007-05-18,7.25,7.385,7.175,7.325,1927400,0
2007-05-21,7.325,7.375,7.2,7.3,954800,0
2007-05-22,7.35,7.35,7.105,7.3,713600,0
2007-05-23,7.25,7.51,7.175,7.47,1836200,0
2007-05-24,7.425,7.485,7.3,7.4,980600,0
2007-05-25,7.4,7.495,7.34,7.475,981400,0
2007-05-29,7.5,7.525,7.305,7.49,1783400,0
2007-05-30,7.45,7.54,7.4,7.405,1286800,0
2007-05-31,7.37,7.475,7.35,7.45,591200,0
2007-06-01,7.485,7.485,7.375,7.425,562200,0
2007-06-04,7.425,7.47,7.36,7.39,1166000,0
2007-06-05,7.34,7.51,7.34,7.5,801200,0
2007-06-06,7.5,7.52,7.375,7.39,701400,0
2007-06-07,7.39,7.525,7.255,7.45,642800,0
2007-06-08,7.475,7.505,7.36,7.47,187800,0
2007-06-11,7.47,7.51,7.47,7.5,316000,0
2007-06-12,7.4,7.695,7.365,7.695,819600,0
2007-06-13,7.65,7.96,7.585,7.9,848000,0
2007-06-14,7.76,7.95,7.75,7.945,658200,0
2007-06-15,7.91,8.08,7.8,8.06,815000,0
2007-06-18,7.975,8.2,7.905,7.92,678600,0
2007-06-19,7.85,7.96,7.805,7.9,438200,0
2007-06-20,7.9,8.16,7.83,7.995,983000,0
2007-06-21,8,8.06,7.85,7.855,437600,0
2007-06-22,7.855,7.98,7.73,7.875,2263600,0
2007-06-25,7.925,8.1,7.925,8.01,1306600,0
2007-06-26,8.14,8.2,7.95,8.015,734800,0
2007-06-27,8.03,8.1,7.965,8.005,395600,0
2007-06-28,8.005,8.05,7.92,7.945,219600,0
2007-06-29,7.99,8.015,7.92,8,252200,0
2007-07-02,8,8.005,7.855,7.99,193000,0
2007-07-03,7.95,7.99,7.93,7.95,120800,0
2007-07-05,7.85,8,7.8,7.885,651600,0
2007-07-06,7.85,8.075,7.825,7.95,645000,0
2007-07-09,7.9,8.2,7.885,8.175,667000,0
2007-07-10,8.185,8.365,8.05,8.23,1051600,0
2007-07-11,8.195,8.5,8.13,8.47,613600,0
2007-07-12,8.475,8.555,8.405,8.44,956200,0
2007-07-13,8.35,9.115,8.35,9.07,744400,0
2007-07-16,9.07,9.105,8.775,8.89,618600,0
2007-07-17,8.99,9.195,8.945,9,1233400,0
2007-07-18,9.09,9.125,8.935,9.11,431200,0
2007-07-19,9.01,9.085,8.875,8.95,346800,0
2007-07-20,8.95,8.965,8.375,8.525,518400,0
2007-07-23,8.59,8.59,8.375,8.43,834400,0
2007-07-24,8.325,8.375,8.02,8.035,664400,0
2007-07-25,8.08,8.135,7.83,8,646400,0
2007-07-26,8.03,8.055,7.67,7.815,811800,0
2007-07-27,7.75,7.815,7.2,7.435,1493000,0
2007-07-30,7.475,7.63,7.46,7.46,406800,0
2007-07-31,7.625,7.88,7.625,7.865,522000,0
2007-08-01,7.915,7.975,7.765,7.825,331600,0
2007-08-02,7.85,7.99,7.61,7.64,343000,0
2007-08-03,7.7,7.875,7.485,7.635,310200,0
2007-08-06,7.74,7.765,7.155,7.61,527600,0
2007-08-07,7.7,7.7,7.4,7.4,641400,0
2007-08-08,7.575,7.58,7.225,7.325,587400,0
2007-08-09,7.3,7.47,7.085,7.225,466800,0
2007-08-10,7.225,8.24,7.055,8.175,516000,0
2007-08-13,8.175,8.41,8.1,8.215,597200,0
2007-08-14,8.34,8.34,7.685,7.685,752200,0
2007-08-15,7.685,7.685,7.3,7.5,256800,0
2007-08-16,7.155,7.605,7.155,7.375,243000,0
2007-08-17,7.4,7.75,7.16,7.275,177400,0
2007-08-20,7.275,7.445,7.105,7.245,108400,0
2007-08-21,7.325,7.56,7.2,7.53,148000,0
2007-08-22,7.725,7.95,7.54,7.74,231600,0
2007-08-23,7.7,7.76,7.51,7.54,58400,0
2007-08-24,7.59,7.645,7.26,7.64,184200,0
2007-08-27,7.64,7.825,7.61,7.815,162200,0
2007-08-28,7.775,7.785,7.565,7.65,97600,0
2007-08-29,7.6,7.725,7.485,7.66,75000,0
2007-08-30,7.625,7.64,7.385,7.405,434600,0
2007-08-31,7.41,7.55,7.25,7.425,1192800,0
2007-09-04,7.43,7.575,7.43,7.575,207400,0
2007-09-05,7.745,7.745,7.465,7.495,363000,0
2007-09-06,7.49,7.595,7.47,7.545,294600,0
2007-09-07,7.48,7.54,7.42,7.49,314000,0
2007-09-10,7.54,7.73,7.435,7.665,379200,0
2007-09-11,7.615,7.8,7.6,7.695,223200,0
2007-09-12,7.7,8,7.67,7.89,420000,0
2007-09-13,7.8,7.975,7.775,7.895,351000,0
2007-09-14,7.945,8.19,7.895,7.995,463200,0
2007-09-17,8.075,8.32,7.875,8.32,389000,0
2007-09-18,8.385,8.75,8.35,8.75,819400,0
2007-09-19,8.9,9.1,8.7,9.1,1210200,0
2007-09-20,8.975,9.1,8.935,8.95,1064000,0
2007-09-21,9,9.075,8.955,9,755800,0
2007-09-24,8.935,9.075,8.625,8.865,1247800,0
2007-09-25,8.825,8.84,8.575,8.615,544000,0
2007-09-26,8.62,8.8,8.465,8.505,952400,0
2007-09-27,8.61,9.485,8.61,9.19,1222600,0
2007-09-28,9.2,9.2,9,9.07,1591000,0
2007-10-01,9.025,9.3,9.025,9.28,485600,0
2007-10-02,9.325,9.975,9.285,9.625,1745000,0
2007-10-03,9.625,9.84,9.555,9.76,1667000,0
2007-10-04,9.75,10.405,9.745,10.22,938200,0
2007-10-05,10.225,10.535,10.175,10.455,1015800,0
2007-10-08,10.38,10.53,10.27,10.425,811000,0
2007-10-09,10.5,10.82,10.45,10.595,734800,0
2007-10-10,10.65,10.72,10.285,10.53,1886400,0
2007-10-11,10.79,10.87,10.125,10.275,1165000,0
2007-10-12,10.2,10.595,10.2,10.315,592400,0
2007-10-15,10.57,10.64,10.3,10.5,1049600,0
2007-10-16,10.625,10.92,10.505,10.88,1560400,0
2007-10-17,10.905,11.075,10.58,10.79,1199800,0
2007-10-18,10.875,11.5,10.8,11.47,959000,0
2007-10-19,11.35,11.46,10.975,11.045,868000,0
2007-10-22,11.035,11.065,10.465,10.82,488800,0
2007-10-23,10.85,10.88,10.45,10.615,635400,0
2007-10-24,10.5,10.995,10.5,10.965,559000,0
2007-10-25,11,11.395,10.955,11.35,558600,0
2007-10-26,11.52,11.55,11.125,11.2,729600,0
2007-10-29,11.375,11.87,11.335,11.815,740800,0
2007-10-30,12.325,12.6,11.72,11.76,1785600,0
2007-10-31,11.75,11.94,11.58,11.755,827200,0
2007-11-01,11.525,11.89,11.425,11.545,420800,0
2007-11-02,11.5,12.29,11.365,11.87,798200,0
2007-11-05,11.875,11.99,11.71,11.805,533600,0
2007-11-06,11.795,11.795,10.49,10.775,2095800,0
2007-11-07,10.785,11.385,10.505,11.11,1708660,0
2007-11-08,11.25,11.675,11.125,11.62,1536450,0
2007-11-09,11.475,12.13,11.475,11.725,857840,0
2007-11-12,11.79,11.79,11.185,11.255,907680,0
2007-11-13,11.35,11.46,10.505,10.98,1068800,0
2007-11-14,11.035,11.125,10.54,10.655,845000,0
2007-11-15,10.795,10.795,10.45,10.645,504600,0
2007-11-16,10.715,11.055,10.6,10.99,520200,0
2007-11-19,10.88,11.06,10.88,11.01,596800,0
2007-11-20,10.98,11.33,10.935,11.02,679400,0
2007-11-21,11.09,11.225,10.96,11.03,345800,0
2007-11-23,11.195,11.43,10.845,11.12,229090,0
2007-11-26,11.285,11.5,10.98,11,322830,0
2007-11-27,11,11.165,10.82,11.13,632200,0
2007-11-28,11.075,11.81,11.075,11.66,731440,0
2007-11-29,11.775,11.92,11.415,11.495,704220,0
2007-11-30,11.475,11.995,11.155,11.91,1380200,0
2007-12-03,12.025,12.025,11.57,11.7,597000,0
2007-12-04,11.7,11.75,11.56,11.705,441400,0
2007-12-05,11.75,12.09,11.61,11.865,1079800,0
2007-12-06,11.87,12.4,11.77,12.215,709400,0
2007-12-07,12.05,12.48,12.05,12.35,388800,0
2007-12-10,12.495,12.685,12.275,12.465,416600,0
2007-12-11,12.46,12.8,12.38,12.5,529672,0
2007-12-12,12.71,12.75,12.45,12.69,511200,0
2007-12-13,12.75,13.21,12.6,13.17,518200,0
2007-12-14,13.04,13.81,12.795,12.965,857600,0
2007-12-17,13.08,13.08,12.41,12.495,334600,0
2007-12-18,12.56,12.69,11.645,11.97,758400,0
2007-12-19,12.145,12.765,11.895,12.555,812000,0
2007-12-20,12.4,13.08,12.245,12.375,955282,0
2007-12-21,12.4,12.4,11.94,12.275,1078400,0
2007-12-24,12.405,13,12.405,12.81,327200,0
2007-12-26,12.9,12.9,12.53,12.865,520000,0
2007-12-27,12.57,13.54,12.57,13.515,792600,0
2007-12-28,13.485,13.485,13.145,13.15,261650,0
2007-12-31,13.26,13.31,12.8,13.065,260600,0
2008-01-02,13.18,14.045,13.145,13.5,729000,0
2008-01-03,13.655,13.67,13.2,13.5,723000,0
2008-01-04,13.525,13.6,13.19,13.285,371200,0
2008-01-07,13.35,13.545,12.63,12.865,516378,0
2008-01-08,12.95,13.045,12.67,12.745,318990,0
2008-01-09,12.745,13.05,12.67,12.975,692000,0
2008-01-10,12.9,13.005,12.86,12.9,214600,0
2008-01-11,12.925,13.535,12.86,13.46,1207820,0
2008-01-14,13.675,13.675,13.18,13.555,1207600,0
2008-01-15,13.8,13.8,13.055,13.075,527630,0
2008-01-16,13,13.205,12.655,12.75,1095250,0
2008-01-17,12.79,12.965,11.225,11.42,1090800,0
2008-01-18,11.405,11.73,10.9,11.53,589344,0
2008-01-22,10.96,11.44,10.275,11.25,437300,0
2008-01-23,11.025,11.14,10.3,10.91,1015000,0
2008-01-24,11.1,11.985,11.1,11.83,716800,0
2008-01-25,11.975,12.31,11.65,11.86,336600,0
2008-01-28,11.665,12.45,11.57,12.415,666200,0
2008-01-29,12.525,12.525,12.065,12.29,716800,0
2008-01-30,12.285,12.955,12.225,12.7,471600,0
2008-01-31,12.65,12.73,12.275,12.455,708840,0
2008-02-01,12.535,12.645,12.24,12.395,645800,0
2008-02-04,12.515,12.675,12.285,12.6,619132,0
2008-02-05,12.54,12.625,12.055,12.09,444800,0
2008-02-06,12.035,12.035,11.295,11.35,625400,0
2008-02-07,11.425,11.495,10.86,11.28,1172460,0
2008-02-08,11.335,11.775,11.22,11.55,1065400,0
2008-02-11,11.54,12.28,11.39,12.03,507200,0
2008-02-12,12.02,12.5,11.975,12.285,668320,0
2008-02-13,12.35,12.68,12.035,12.515,428000,0
2008-02-14,12.52,13.32,12.435,12.695,523400,0
2008-02-15,12.625,12.81,12.495,12.605,405600,0
2008-02-19,12.665,13.165,12.665,13,260608,0
2008-02-20,12.665,13.435,12.665,13.43,1125370,0
2008-02-21,13.43,13.43,12.59,12.74,495982,0
2008-02-22,12.78,12.88,12.345,12.525,296810,0
2008-02-25,12.645,12.975,12.375,12.885,823000,0
2008-02-26,13.15,13.165,12.625,12.915,767200,0
2008-02-27,13.18,14.39,13.135,14.05,3950732,0
2008-02-28,14.25,14.905,14.155,14.49,1668820,0
2008-02-29,14.475,14.765,13.91,14.04,2004428,0
2008-03-03,13.975,14.5,13.975,14.285,1343294,0
2008-03-04,14.3,14.555,12.99,14.07,1650916,0
2008-03-05,14.12,14.655,13.875,14.5,1353100,0
2008-03-06,14.5,14.885,14.41,14.505,1222200,0
2008-03-07,14.22,14.385,13.51,13.685,1012590,0
2008-03-10,13.7,13.9,13.37,13.495,892998,0
2008-03-11,13.875,14.42,13.85,14.385,1121054,0
2008-03-12,14.385,14.595,13.915,14.025,1032680,0
2008-03-13,14,14.755,13.83,14.65,1546832,0
2008-03-14,14.755,14.805,14.11,14.43,854266,0
2008-03-17,14.005,14.315,13.31,13.58,912598,0
2008-03-18,14.1,14.605,13.7,14.525,1144960,0
2008-03-19,14.385,14.615,13.735,13.935,1099918,0
2008-03-20,13.695,13.935,12.545,12.8,1746074,0
2008-03-24,12.815,13.37,12.22,12.955,1211742,0
2008-03-25,13.11,13.825,13.025,13.585,829378,0
2008-03-26,13.585,14.5,13.545,14.48,1159400,0
2008-03-27,14.48,14.6,14.09,14.28,706400,0
2008-03-28,14.5,15.37,14.29,15.01,1717124,0
2008-03-31,15.225,16.03,15.01,15.945,2567344,0
2008-04-01,16.14,16.14,15.275,15.535,1317336,0
2008-04-02,15.8,16,15.36,15.68,1385604,0
2008-04-03,15.99,16.72,15.695,16.435,1562060,0
2008-04-04,16.545,16.94,16.45,16.55,853852,0
2008-04-07,17.025,17.595,16.76,17.02,1426748,0
2008-04-08,16.85,18.195,16.55,16.95,2231132,0
2008-04-09,17.115,17.83,17.095,17.7,1108816,0
2008-04-10,17.59,18.635,17.59,17.795,3033248,0
2008-04-11,17.695,19.625,17.675,19.19,4805198,0
2008-04-14,19.495,19.735,18.75,19.115,2542062,0
2008-04-15,19.2,21.11,18.985,20.79,3537274,0
2008-04-16,21.37,22.29,20.615,21.1,6828694,0
2008-04-17,21,21.45,19.305,21.35,4858916,0
2008-04-18,21.785,21.815,20.4,21.095,2059082,0
2008-04-21,21.255,21.635,20.57,20.95,2167794,0
2008-04-22,20.655,21.195,20.3,21.11,2040414,0
2008-04-23,21.26,21.26,20.645,21.11,2130220,0
2008-04-24,21.325,21.575,20.65,21.045,1842476,0
2008-04-25,20.92,22.685,20.92,22.525,2335960,0
2008-04-28,22.88,24.075,22.415,23.27,2457260,0
2008-04-29,23.21,23.21,20.87,21.125,3688934,0
2008-04-30,20.935,21.65,20.165,21.485,2641620,0
2008-05-01,21.46,21.55,19.74,20.87,2064374,0
2008-05-02,20.56,22.13,19.565,21.915,3794174,0
2008-05-05,23.495,26.075,23.25,25.485,8183474,0
2008-05-06,25.43,26.205,24.14,24.735,3872786,0
2008-05-07,25.06,26.7,24.51,25.655,3333930,0
2008-05-08,25.75,26.25,25.2,26.17,1618356,0
2008-05-09,26.585,27.82,26.25,26.59,3222440,0
2008-05-12,26.98,26.985,24.855,25.005,3742512,0
2008-05-13,25,26.14,24.085,26.045,3801260,0
2008-05-14,26.005,26.13,25.02,25.515,1599722,0
2008-05-15,26.015,26.015,24.775,25.7,1558462,0
2008-05-16,26.375,26.52,25.27,25.735,1759240,0
2008-05-19,25.975,26.21,25.095,25.53,1740642,0
2008-05-20,26.045,31.845,26.045,31.42,9862488,0
2008-05-21,30.245,31.64,30,30.095,4702440,0
2008-05-22,30.76,30.78,29.105,30.29,3174428,0
2008-05-23,30.25,30.68,29.36,29.815,1710764,0
2008-05-27,29.95,31.075,29.25,29.955,2282520,0
2008-05-28,29.955,31.375,28.175,31.25,3879960,0
2008-05-29,30.915,31.735,30.255,30.83,3484696,0
2008-05-30,31.265,32.755,30.33,32.085,4463308,0
2008-06-02,32.245,32.905,31.28,32.175,3147640,0
2008-06-03,32.545,33.055,31.75,32.775,3726896,0
2008-06-04,32.46,33.615,32.275,32.605,2691998,0
2008-06-05,32.61,34.92,32.44,34.905,2888136,0
2008-06-06,35.24,37.95,34.505,37.25,5645328,0
2008-06-09,38.05,38.05,35.9,36.965,2768994,0
2008-06-10,36.005,36.005,32.38,34.645,6744628,0
2008-06-11,34.315,35.74,33.915,34.47,3011450,0
2008-06-12,33.825,34.305,31.79,32.995,3686146,0
2008-06-13,32.755,34.54,32,34,2064684,0
2008-06-16,34.835,36.7,34.835,35.71,2884522,0
2008-06-17,35.895,37.185,35.335,36.65,2752158,0
2008-06-18,37.31,37.31,34.995,36.925,2339232,0
2008-06-19,37.395,37.43,34.34,35.225,2398882,0
2008-06-20,35.875,35.985,34.38,34.44,2620396,0
2008-06-23,33.985,36.425,33.43,36.1,2437110,0
2008-06-24,36.55,36.55,33.355,33.62,3201198,0
2008-06-25,34.18,34.25,31.305,33.405,2466726,0
2008-06-26,32.895,34.05,31.905,33.64,2541422,0
2008-06-27,33.875,34.025,32.625,33.7,2558932,0
2008-06-30,34.375,35.92,34.165,34.66,2946638,0
2008-07-01,35.42,35.745,33.75,35.455,2384934,0
2008-07-02,36.02,37.5,34.065,34.2,4765888,0
2008-07-03,33.915,34.34,30.5,33.22,2388136,0
2008-07-07,33.1,33.9,31.135,32.795,3366670,0
2008-07-08,31.945,33.105,28.58,32.68,6185168,0
2008-07-09,32.63,34.2,31.905,32.63,3721732,0
2008-07-10,34.49,39.96,33.765,39.325,9634694,0
2008-07-11,39.53,41.905,38.335,40.01,5309516,0
2008-07-14,40.64,41.735,40.145,40.8,3045904,0
2008-07-15,39.77,40.205,35.79,38.33,3885020,0
2008-07-16,38.46,39.25,36.03,37.3,3901870,0
2008-07-17,36.81,39,34.045,34.595,4948492,0
2008-07-18,34.365,36.215,33.25,34.7,3047092,0
2008-07-21,36.125,36.635,34.02,36.45,2348182,0
2008-07-22,36.115,36.115,33.065,34.92,3928820,0
2008-07-23,34.165,34.485,30.265,31.135,5047350,0
2008-07-24,31.22,32.92,29.285,31.04,4754226,0
2008-07-25,30.83,32.875,30.635,31.3,2081792,0
2008-07-28,32.05,33.5,31.375,31.86,2932918,0
2008-07-29,30.005,30.755,26.59,27.89,8004564,0
2008-07-30,27.5,31.355,26.87,30.415,5465638,0
2008-07-31,30.7,30.7,28.275,28.56,2780672,0
2008-08-01,28.73,30.215,27.8,28.2,2830466,0
2008-08-04,27.9,27.96,25,25.485,3551514,0
2008-08-05,24.725,25.92,23.075,23.965,5695410,0
2008-08-06,23.69,25.79,23.455,25.59,3302208,0
2008-08-07,26.035,26.865,23.805,24.035,3825022,0
2008-08-08,23.31,23.555,22.14,22.415,3434172,0
2008-08-11,22.52,23.365,20.47,22.315,4610796,0
2008-08-12,22.575,22.825,21.39,21.8,3983464,0
2008-08-13,22.005,24.75,21.5,24.23,4044038,0
2008-08-14,23.97,23.97,22.11,23.085,3552356,0
2008-08-15,22.68,23.165,21.84,22.885,2630972,0
2008-08-18,23.305,23.345,21.5,21.77,2276236,0
2008-08-19,21.65,24.605,21.65,23.825,4767412,0
2008-08-20,24.865,26.49,24.16,25.56,5699262,0
2008-08-21,26.315,28.27,26.2,26.94,5483662,0
2008-08-22,26.27,26.65,24.75,25.225,4269666,0
2008-08-25,25.78,25.99,23.76,24.765,4011538,0
2008-08-26,24.955,26.25,24.875,25.23,3227542,0
2008-08-27,25.995,26.47,24.95,25.34,2736200,0
2008-08-28,25.745,26.04,24.33,25.295,3263780,0
2008-08-29,25.495,25.9,24.7,25.085,2096832,0
2008-09-02,24.365,24.39,22.755,23.02,3169598,0
2008-09-03,22.505,23.555,21.325,22.08,3719074,0
2008-09-04,22.155,22.51,20.57,21.045,4528184,0
2008-09-05,20.96,22.48,20.25,22.385,3679898,0
2008-09-08,23.265,23.325,20.135,20.365,6331114,0
2008-09-09,19.535,19.54,16.92,16.94,6768036,0
2008-09-10,17.445,18.625,16.905,18.18,6377562,0
2008-09-11,17.875,18.73,16.735,18.14,4639770,0
2008-09-12,18.325,20.945,18.325,20.365,7739404,0
2008-09-15,19.035,19.74,17.37,17.63,4799054,0
2008-09-16,16.335,18.71,15.72,18.67,4983402,0
2008-09-17,18.945,18.945,16.93,17.245,6116528,0
2008-09-18,18.44,19.255,17.63,18.375,5766226,0
2008-09-19,19.955,23.075,18.45,20.66,4160914,0
2008-09-22,21.45,22.965,21.19,22.685,4546754,0
2008-09-23,22.505,22.645,20.93,21.44,3640418,0
2008-09-24,22.3,23.335,22.125,22.44,3207072,0
2008-09-25,22.255,22.875,21.295,22.47,3887044,0
2008-09-26,21.47,21.955,20.07,20.965,2653842,0
2008-09-29,20.005,20.02,16.5,17.875,4645168,0
2008-09-30,18.055,20.085,17.97,19.615,4261316,0
2008-10-01,19.405,19.87,18.05,19.14,3511672,0
2008-10-02,18.615,18.615,15,15.215,6250620,0
2008-10-03,15.325,17.035,14.19,14.565,5373460,0
2008-10-06,13.06,15.03,11.99,14.7,8051202,0
2008-10-07,15.435,16.44,12.995,13.005,4998382,0
2008-10-08,12.755,13.5,10.895,12.715,7440204,0
2008-10-09,13.25,14.39,10.83,11.065,5654448,0
2008-10-10,10.89,11.505,9.345,10.03,6336006,0
2008-10-13,11.28,12.95,11,12.95,4175902,0
2008-10-14,13.895,14.67,11.85,12.61,4646170,0
2008-10-15,12.2,12.215,10.335,10.385,3785728,0
2008-10-16,11.28,11.66,10.08,11.46,5413906,0
2008-10-17,11.345,13.67,10.93,12.73,4807190,0
2008-10-20,13.635,14.995,13.15,13.95,5109394,0
2008-10-21,13.86,14.285,12.925,13.255,4078010,0
2008-10-22,12.515,12.825,10.87,11.365,4443084,0
2008-10-23,11.6,12.215,10.26,11.61,4233402,0
2008-10-24,10.005,11.495,10.005,11.245,2768392,0
2008-10-27,10.745,12.27,10.5,11.345,4000956,0
2008-10-28,12.235,12.685,10.695,11.905,3434632,0
2008-10-29,12.25,13.95,12.225,12.82,3212908,0
2008-10-30,13.75,15.955,13.15,15.835,5206614,0
2008-10-31,15.18,16.54,14.725,16.195,2736712,0
2008-11-03,15.56,16.105,14.145,14.63,2948058,0
2008-11-04,15.25,16.47,15.085,15.6,2992534,0
2008-11-05,15.395,15.64,14.33,14.625,4185586,0
2008-11-06,13.53,13.625,12.05,12.675,6140870,0
2008-11-07,12.675,13.115,12.17,12.595,3604740,0
2008-11-10,13.555,13.62,12.54,13.105,2353908,0
2008-11-11,12.87,13.07,12.325,12.6,2423070,0
2008-11-12,12.1,12.46,10.46,10.5,2973066,0
2008-11-13,10.53,12.545,10.13,12.465,3901144,0
2008-11-14,12.395,12.395,11.13,11.27,2899246,0
2008-11-17,11.015,11.75,10.92,10.97,2047846,0
2008-11-18,10.81,11.75,10.81,11.675,2485094,0
2008-11-19,11.62,11.685,10.3,10.375,2601344,0
2008-11-20,9.925,10.1,7.405,7.62,6620670,0
2008-11-21,8,8.975,7.85,8.925,5143682,0
2008-11-24,9.3,9.97,9.055,9.455,4830510,0
2008-11-25,9.325,9.68,8.705,8.875,3762906,0
2008-11-26,8.945,9.87,8.7,9.85,1808392,0
2008-11-28,9.775,9.955,9.43,9.775,1068086,0
2008-12-01,9.03,9.245,8.325,8.365,2337178,0
2008-12-02,8.505,9.39,8.5,8.96,2849210,0
2008-12-03,8.5,9.25,8.49,9.02,2309376,0
2008-12-04,8.615,9.05,7.445,7.69,3768932,0
2008-12-05,7.5,7.68,6.005,6.77,7297370,0
2008-12-08,7.38,7.905,7.2,7.495,2973542,0
2008-12-09,7.55,8.43,7.25,8.265,3407478,0
2008-12-10,8.515,10.175,8.46,10.12,4357788,0
2008-12-11,10.38,11.195,9.815,10.105,4911682,0
2008-12-12,9.41,10.3,9.25,9.595,3069140,0
2008-12-15,9.995,10.36,9.34,9.955,2539994,0
2008-12-16,10.005,10.425,9.605,10.235,2781188,0
2008-12-17,9.935,10.93,9.915,10.305,2943884,0
2008-12-18,10.475,10.475,8.9,9.045,3126328,0
2008-12-19,9.17,10.205,8.895,9.945,4269966,0
2008-12-22,9.79,10.39,9.01,9.225,2722360,0
2008-12-23,9.515,9.625,8.815,9.045,1620370,0
2008-12-24,8.755,9.4,8.75,9.335,924922,0
2008-12-26,9.325,9.875,9.295,9.865,978910,0
2008-12-29,10.165,10.405,9.725,10.195,1334210,0
2008-12-30,10.19,10.4,9.7,10.31,1340062,0
2008-12-31,10.06,10.6,9.935,10.355,1920634,0
2009-01-02,10.355,11.43,10.355,11.26,2137116,0
2009-01-05,11.26,12.65,11.13,12.285,3063228,0
2009-01-06,12.855,13.485,12.785,13.095,5111098,0
2009-01-07,12.44,12.925,11.66,12.01,2387140,0
2009-01-08,11.96,12.175,11.63,12.015,2445218,0
2009-01-09,12.14,12.14,11.18,11.605,1833062,0
2009-01-12,11.02,11.095,10.32,10.525,2882978,0
2009-01-13,10.355,11.31,10.27,11.045,2844448,0
2009-01-14,10.96,10.96,10.2,10.445,2033178,0
2009-01-15,10.285,10.54,9.27,10.34,2925620,0
2009-01-16,10.485,10.93,9.785,10.155,2870590,0
2009-01-20,9.76,10.08,9.16,9.23,3197814,0
2009-01-21,9.29,10.595,9.29,10.565,3010126,0
2009-01-22,10.03,10.47,9.555,10.16,2438190,0
2009-01-23,9.55,10.85,9.55,10.67,2511440,0
2009-01-26,10.75,11.93,10.725,11.37,3282462,0
2009-01-27,11.405,11.405,10.635,11.18,2765726,0
2009-01-28,11.395,11.81,11.22,11.445,3152778,0
2009-01-29,11.215,11.41,10.675,10.74,2983844,0
2009-01-30,10.99,11.24,10.175,10.335,3612734,0
2009-02-02,10.085,10.435,9.94,10.2,3122082,0
2009-02-03,10.245,10.6,10.05,10.52,2500676,0
2009-02-04,10.72,11.245,10.62,10.995,3563536,0
2009-02-05,10.775,10.95,10.3,10.545,5588398,0
2009-02-06,10.375,11.355,10.375,11.25,3506314,0
2009-02-09,11.365,11.47,10.85,11.015,2421580,0
2009-02-10,11.14,11.455,10.375,10.515,4190626,0
2009-02-11,10.46,10.78,9.515,9.96,4244602,0
2009-02-12,9.8,10.09,9.505,10.07,3740204,0
2009-02-13,10.22,10.45,9.955,10.275,1814522,0
2009-02-17,9.64,9.715,8.835,8.905,4192874,0
2009-02-18,9.13,9.13,8.12,8.275,3470656,0
2009-02-19,8.625,8.83,8.375,8.55,2441268,0
2009-02-20,8.25,8.425,7.99,8.225,2010528,0
2009-02-23,8.29,8.545,7.585,7.59,1685094,0
2009-02-24,7.75,8.03,7.465,7.965,3724924,0
2009-02-25,8.055,8.175,7.64,7.845,3900028,0
2009-02-26,7.585,9.135,7.585,8.655,5462380,0
2009-02-27,8.54,8.78,7.88,7.945,5234188,0
2009-03-02,7.74,7.74,6.98,7.14,3767386,0
2009-03-03,7.355,7.645,7,7.355,3065608,0
2009-03-04,7.79,8.13,7.725,7.87,2745548,0
2009-03-05,7.745,7.885,7.135,7.22,1607624,0
2009-03-06,7.445,7.655,6.92,7.17,1971244,0
2009-03-09,7.195,7.79,7.085,7.545,2406538,0
2009-03-10,7.825,8.975,7.8,8.645,5657908,0
2009-03-11,8.775,8.92,8.16,8.425,3479216,0
2009-03-12,8.56,9.58,8.325,9.495,4158924,0
2009-03-13,9.61,9.895,9.27,9.415,1999128,0
2009-03-16,9.29,9.905,9,9.555,1653812,0
2009-03-17,9.635,10.3,9.29,10.255,2584782,0
2009-03-18,10.225,10.795,9.9,10.75,3410516,0
2009-03-19,11.36,12.485,11.34,12.06,3851608,0
2009-03-20,12.075,12.11,11.445,11.585,2950710,0
2009-03-23,11.835,13.09,11.835,12.92,4205212,0
2009-03-24,12.565,12.75,11.93,11.985,2604888,0
2009-03-25,12.095,12.095,11.21,11.73,4554952,0
2009-03-26,12.185,12.45,11,11.615,4054184,0
2009-03-27,11.285,11.525,10.89,11.21,2275714,0
2009-03-30,10.75,10.995,10.285,10.475,2441012,0
2009-03-31,10.7,11.19,10.115,10.605,3446122,0
2009-04-01,10.155,11.19,10,11.095,2651804,0
2009-04-02,11.945,12.21,11.725,11.995,2737560,0
2009-04-03,12,12.985,11.97,12.46,3140932,0
2009-04-06,12.25,12.25,11.47,11.94,1610970,0
2009-04-07,11.515,11.755,11.215,11.46,1448474,0
2009-04-08,11.575,12.04,11.01,12.02,3252858,0
2009-04-09,12.415,12.715,12.12,12.58,2155198,0
2009-04-13,12.165,12.165,11.52,12.085,2778278,0
2009-04-14,12.01,12.37,11.835,11.975,2437416,0
2009-04-15,11.795,12.135,11.4,11.65,1829774,0
2009-04-16,11.835,12.28,11.595,12.075,1507576,0
2009-04-17,11.965,12.355,11.845,12.12,2201670,0
2009-04-20,11.53,11.75,11,11.04,1726190,0
2009-04-21,10.955,11.59,10.21,11.565,1984176,0
2009-04-22,11.3,11.775,11.12,11.375,1906334,0
2009-04-23,11.385,11.655,11.205,11.385,1597008,0
2009-04-24,11.78,12.05,11.595,11.88,1520652,0
2009-04-27,11.445,11.535,11.19,11.29,1887512,0
2009-04-28,11.01,11.51,10.915,11.355,1197906,0
2009-04-29,11.55,12.295,11.55,12.2,2507108,0
2009-04-30,12.295,12.37,11.565,11.675,1769042,0
2009-05-01,11.995,12.815,11.825,12.365,2374568,0
2009-05-04,12.77,13.765,12.615,13.595,2802804,0
2009-05-05,13.73,13.84,13.005,13.27,1595458,0
2009-05-06,13.7,15.045,13.485,14.98,3215588,0
2009-05-07,15,15.65,13.925,14.21,3381444,0
2009-05-08,14.745,15.5,14.505,15.465,2278708,0
2009-05-11,14.655,14.655,14.005,14.18,1727872,0
2009-05-12,14.41,14.54,13.915,14.23,1540516,0
2009-05-13,13.67,13.86,12.83,12.935,3014178,0
2009-05-14,12.76,13.34,12.43,13.235,2533998,0
2009-05-15,13.06,13.305,12.32,12.515,1636336,0
2009-05-18,12.82,13.425,12.795,13.34,1537664,0
2009-05-19,13.13,14.19,13.125,13.895,2525760,0
2009-05-20,14.25,14.87,14.085,14.275,2086702,0
2009-05-21,13.875,13.9,13.2,13.395,2085634,0
2009-05-22,13.53,13.705,13.15,13.16,1683602,0
2009-05-26,12.895,13.45,12.6,13.415,1861854,0
2009-05-27,13.65,14.165,13.33,13.605,3172592,0
2009-05-28,13.915,14.705,13.63,14.66,2145120,0
2009-05-29,14.995,15.19,14.5,14.805,1879506,0
2009-06-01,15.235,16.545,15.235,15.87,3148094,0
2009-06-02,16.03,16.39,15.71,16.17,2151712,0
2009-06-03,15.655,15.78,14.505,14.94,3037396,0
2009-06-04,15.355,16.27,15.12,16.085,3199472,0
2009-06-05,16.105,16.615,15.79,15.905,2102926,0
2009-06-08,15.675,15.775,15.32,15.625,1716582,0
2009-06-09,16.215,16.55,15.75,16.355,2010744,0
2009-06-10,16.865,17.205,16.2,16.655,2540470,0
2009-06-11,16.75,17.11,16.26,16.655,2033596,0
2009-06-12,16.525,16.525,16.075,16.41,1227196,0
2009-06-15,16.275,16.405,15.105,15.44,2251116,0
2009-06-16,15.895,15.91,14.455,14.55,2787694,0
2009-06-17,14.445,14.445,13.575,14.05,2436068,0
2009-06-18,14.025,14.175,13.57,14.105,2181970,0
2009-06-19,14.38,14.45,13.575,13.715,1505238,0
2009-06-22,13.295,13.39,12.165,12.365,2634300,0
2009-06-23,12.49,12.71,12.07,12.67,1656150,0
2009-06-24,12.875,13.22,12.67,13.05,2768772,0
2009-06-25,12.99,13.825,12.84,13.775,2263568,0
2009-06-26,13.78,13.865,13.37,13.785,1894888,0
2009-06-29,14.4,14.565,14.005,14.11,1836846,0
2009-06-30,14.16,14.46,13.55,13.875,1795884,0
2009-07-01,14.125,14.2,13.745,13.79,1446580,0
2009-07-02,13.52,13.52,12.695,12.835,2722948,0
2009-07-06,12.395,12.5,11.175,11.32,5325456,0
2009-07-07,11.535,12.045,11.165,11.78,4586598,0
2009-07-08,11.53,12.045,11.495,11.95,4394484,0
2009-07-09,12.09,12.365,11.85,11.955,2226266,0
2009-07-10,11.775,11.845,11.46,11.745,2649180,0
2009-07-13,11.81,11.87,11.31,11.825,1622482,0
2009-07-14,11.975,12.255,11.84,12.175,1406558,0
2009-07-15,12.655,13.39,12.505,13.335,3103262,0
2009-07-16,13.67,14.03,13.13,13.915,2657406,0
2009-07-17,13.67,14.01,13.59,13.875,1961158,0
2009-07-20,14.165,14.47,13.795,14.37,2264452,0
2009-07-21,14.395,14.63,14.015,14.43,1985526,0
2009-07-22,14.35,14.75,13.85,14.62,2371822,0
2009-07-23,14.45,15.3,14.45,15.225,1767090,0
2009-07-24,15.225,15.715,15.125,15.64,2127008,0
2009-07-27,15.635,15.865,15.41,15.81,1935314,0
2009-07-28,15.455,16.68,15.42,16.465,4003236,0
2009-07-29,15.89,15.94,14.985,15.425,2343536,0
2009-07-30,15.675,16.105,15.59,15.805,3328880,0
2009-07-31,15.62,17,15.36,16.915,2432416,0
2009-08-03,17.34,18,17.34,17.62,2469198,0
2009-08-04,17.285,17.575,17.075,17.385,2207014,0
2009-08-05,17.37,17.985,17.05,17.84,2726604,0
2009-08-06,18.385,20.13,18.21,18.465,5490982,0
2009-08-07,18.595,18.97,17.88,17.925,2923214,0
2009-08-10,17.925,18.365,17.7,17.945,1511456,0
2009-08-11,18.025,18.045,17.38,17.47,1330680,0
2009-08-12,17.375,18.165,17.295,17.95,1096618,0
2009-08-13,18.28,18.625,17.895,18.625,1141804,0
2009-08-14,18.55,18.59,17.7,17.98,784692,0
2009-08-17,17.28,17.395,16.41,16.665,1775688,0
2009-08-18,16.7,17.42,16.39,17.245,1626336,0
2009-08-19,16.955,17.725,16.65,17.65,1349416,0
2009-08-20,17.45,18.03,17.435,17.86,689776,0
2009-08-21,18.15,18.74,18.04,18.545,1227936,0
2009-08-24,18.87,19.3,18.78,18.905,1353748,0
2009-08-25,19.005,19.21,18.045,18.3,1084852,0
2009-08-26,18.29,18.29,17.68,17.935,1577428,0
2009-08-27,17.635,17.895,17.1,17.815,1355588,0
2009-08-28,18.205,18.395,17.81,18.3,1342716,0
2009-08-31,17.745,17.79,17.3,17.65,1202176,0
2009-09-01,17.64,18.25,17.09,17.105,1280876,0
2009-09-02,16.985,17.39,16.93,17.09,1423012,0
2009-09-03,17.14,17.77,17.08,17.675,1669306,0
2009-09-04,17.585,18.3,17.585,18.285,1024762,0
2009-09-08,18.75,19.3,18.715,19,1592276,0
2009-09-09,18.91,19.7,18.805,19.425,1760188,0
2009-09-10,19.68,20.76,19.63,20.705,2211852,0
2009-09-11,20.875,21.985,20.71,20.89,1838878,0
2009-09-14,20.705,21.16,20.42,21.065,624666,0
2009-09-15,21.245,21.945,21.1,21.91,1234352,0
2009-09-16,21.915,22.155,21.415,21.625,1603998,0
2009-09-17,21.575,21.75,20.695,21.13,1729334,0
2009-09-18,21.375,21.42,20.3,20.965,1720458,0
2009-09-21,20.375,20.685,19.825,20.455,1347228,0
2009-09-22,20.58,21.445,20.58,21.335,1428406,0
2009-09-23,21.44,21.71,20.75,20.81,1800584,0
2009-09-24,20.82,20.875,19.675,19.84,1531008,0
2009-09-25,19.645,19.925,19.15,19.22,1351876,0
2009-09-28,19.155,19.92,19.05,19.92,1386844,0
2009-09-29,19.875,19.995,19.445,19.9,839384,0
2009-09-30,20.005,20.245,19.34,19.585,1235178,0
2009-10-01,19.63,19.735,18.86,18.86,922664,0
2009-10-02,18.59,19.33,18.39,18.995,985608,0
2009-10-05,18.875,19.89,18.875,19.795,723134,0
2009-10-06,20.335,20.735,20.06,20.55,1133838,0
2009-10-07,20.485,20.92,20.235,20.6,590334,0
2009-10-08,20.6,21.5,20.6,21.02,1547230,0
2009-10-09,20.775,21.35,20.77,21.135,631972,0
2009-10-12,21.49,21.805,21.075,21.205,656022,0
2009-10-13,21.035,21.235,20.21,20.99,1495362,0
2009-10-14,21.26,21.4,21.02,21.215,1351610,0
2009-10-15,21.17,21.445,20.78,21.26,1908276,0
2009-10-16,20.885,21.66,20.885,21.46,1393048,0
2009-10-19,22.035,22.545,21.845,22.175,2649444,0
2009-10-20,22.285,22.755,21.875,22.67,2346546,0
2009-10-21,22.375,23.635,22.36,22.735,2038760,0
2009-10-22,22.635,22.78,22.065,22.7,2187984,0
2009-10-23,22.74,23.105,21.575,21.79,1525702,0
2009-10-26,21.865,22.535,21.18,21.24,1605256,0
2009-10-27,21.395,21.565,20.76,21.14,1049906,0
2009-10-28,20.945,20.945,19.365,19.455,2457562,0
2009-10-29,19.875,20.015,19.575,19.905,2584206,0
2009-10-30,19.795,19.795,18.525,18.605,1763346,0
2009-11-02,18.865,19.3,18.16,18.605,1679436,0
2009-11-03,18.25,19.28,18.135,19.275,2147020,0
2009-11-04,19.665,20.47,19.38,19.565,2140242,0
2009-11-05,19.485,19.65,18.895,19.615,2175464,0
2009-11-06,19.055,19.36,18.385,18.585,2399810,0
2009-11-09,19.05,19.375,18.805,19.305,1455710,0
2009-11-10,19.13,19.465,18.96,19.32,1072052,0
2009-11-11,19.49,19.7,19.135,19.2,1218508,0
2009-11-12,19.15,19.265,18.41,18.54,1081056,0
2009-11-13,18.57,18.815,18.145,18.58,1180666,0
2009-11-16,18.715,19.6,18.715,19.47,1543278,0
2009-11-17,19.495,19.605,19.2,19.455,1069334,0
2009-11-18,19.635,19.755,19.425,19.505,1867078,0
2009-11-19,19.275,19.325,18.68,18.8,1466376,0
2009-11-20,18.525,18.68,18.2,18.375,1390180,0
2009-11-23,18.75,19.105,18.575,18.63,1411414,0
2009-11-24,18.515,19.075,18.22,18.88,1006562,0
2009-11-25,18.93,19.55,18.735,19.42,839342,0
2009-11-27,18.4,18.955,18.125,18.86,799150,0
2009-11-30,18.68,19.075,18.6,18.825,1557986,0
2009-12-01,19.22,19.6,19.115,19.56,1251702,0
2009-12-02,19.365,19.795,19.215,19.38,1655326,0
2009-12-03,19.505,19.64,19.055,19.075,1054528,0
2009-12-04,19.47,19.795,19.07,19.19,1825286,0
2009-12-07,18.955,19.78,18.905,19.405,1180646,0
2009-12-08,19.135,19.3,18.64,18.7,1213644,0
2009-12-09,18.79,18.93,18.52,18.75,1455606,0
2009-12-10,18.86,19.205,18.725,19.11,905280,0
2009-12-11,19.21,19.24,18.72,18.91,1319170,0
2009-12-14,19.46,19.83,19.46,19.69,1360282,0
2009-12-15,19.635,20.235,19.585,20.12,1681068,0
2009-12-16,20.23,20.97,20.23,20.51,1231690,0
2009-12-17,20.175,20.875,20.135,20.77,1001374,0
2009-12-18,20.955,21.265,20.78,21.09,1016620,0
2009-12-21,21.375,21.5,21.09,21.275,876432,0
2009-12-22,21.365,21.675,21.13,21.485,634198,0
2009-12-23,21.485,21.8,21.365,21.65,850240,0
2009-12-24,21.6,22.05,21.6,21.94,268014,0
2009-12-28,22.17,22.275,21.85,21.91,638216,0
2009-12-29,22.015,22.21,21.62,21.96,908798,0
2009-12-30,21.95,22.05,21.68,21.715,664154,0
2009-12-31,21.82,21.94,21.415,21.445,510400,0
2010-01-04,22,23.09,21.9,23.09,1424334,0
2010-01-05,22.495,22.88,22.415,22.75,1241722,0
2010-01-06,22.945,22.945,22.41,22.775,1547370,0
2010-01-07,22.765,22.765,22.265,22.5,1242386,0
2010-01-08,22.23,22.495,22.125,22.44,1525104,0
2010-01-11,22.525,22.69,21.53,22.03,1533182,0
2010-01-12,21.785,21.785,21.31,21.635,800606,0
2010-01-13,21.71,22.17,21.16,22.06,793708,0
2010-01-14,21.875,22.5,21.875,22.245,1195446,0
2010-01-15,22.165,22.24,21.12,21.12,1705706,0
2010-01-19,20.965,21.24,20.585,20.995,1499890,0
2010-01-20,20.53,20.695,20.36,20.53,1397838,0
2010-01-21,20.48,20.83,19.8,20.09,1644956,0
2010-01-22,19.875,20,18.9,18.995,1838992,0
2010-01-25,19.3,19.875,19.25,19.67,1321078,0
2010-01-26,20.17,20.17,19.375,19.41,1065740,0
2010-01-27,19.355,19.615,18.95,19.345,1100290,0
2010-01-28,19.81,19.935,19,19.26,1042036,0
2010-01-29,19.45,19.78,18.755,18.985,1468838,0
2010-02-01,19.235,20.285,19.235,20.18,1650176,0
2010-02-02,20.315,20.7,19.995,20.535,1200036,0
2010-02-03,20.475,20.485,20.05,20.175,933792,0
2010-02-04,19.78,19.835,19.02,19.04,948072,0
2010-02-05,19.175,19.18,18.135,18.94,1307362,0
2010-02-08,18.94,19.315,18.695,18.905,871136,0
2010-02-09,19.355,19.54,18.99,19.155,947720,0
2010-02-10,19.24,19.315,18.565,19.065,1155340,0
2010-02-11,19,19.535,18.9,19.5,828458,0
2010-02-12,19.045,19.4,18.77,19.38,1132824,0
2010-02-16,19.72,20.055,19.645,19.93,871184,0
2010-02-17,20.035,20.295,19.925,20.1,727054,0
2010-02-18,20.02,20.545,20.02,20.415,945998,0
2010-02-19,20.135,20.56,20.135,20.48,866738,0
2010-02-22,20.61,20.79,20.07,20.17,781178,0
2010-02-23,20.06,20.06,19.18,19.29,1356550,0
2010-02-24,19.28,19.55,19.21,19.4,1937504,0
2010-02-25,19.015,19.435,18.61,19.37,1981844,0
2010-02-26,19.565,19.825,19.325,19.74,1392858,0
2010-03-01,19.925,20.32,19.925,20.185,1237634,0
2010-03-02,20.27,20.52,19.99,20.155,1856416,0
2010-03-03,20.195,20.395,20.105,20.13,766198,0
2010-03-04,20.13,20.365,19.545,19.92,973086,0
2010-03-05,20.125,20.32,20.04,20.255,1026852,0
2010-03-08,20.335,20.77,20.335,20.53,1459388,0
2010-03-09,20.295,20.74,20.265,20.635,924062,0
2010-03-10,20.62,20.775,20.315,20.75,1504142,0
2010-03-11,20.63,20.85,20.57,20.75,682016,0
2010-03-12,20.995,21.075,20.655,20.745,727374,0
2010-03-15,20.6,20.685,20.06,20.395,801532,0
2010-03-16,20.585,20.79,20.27,20.46,1522066,0
2010-03-17,20.68,21.08,20.6,20.95,1386872,0
2010-03-18,21.035,21.04,20.215,20.52,1036576,0
2010-03-19,20.58,20.605,19.695,19.89,1775450,0
2010-03-22,19.47,19.945,19.315,19.9,1164786,0
2010-03-23,19.815,20.01,19.455,19.905,1759352,0
2010-03-24,19.645,19.73,19.455,19.605,1386600,0
2010-03-25,19.785,19.9,18.625,18.675,2081074,0
2010-03-26,18.755,18.915,18.51,18.77,1545494,0
2010-03-29,19.43,20.76,19.265,20.615,3333184,0
2010-03-30,20.615,20.79,20.305,20.75,1892144,0
2010-03-31,20.75,21.475,20.73,21.275,1737226,0
2010-04-01,21.52,22.215,21.5,22.185,2061950,0
2010-04-05,22.35,22.78,22.3,22.69,1611710,0
2010-04-06,22.46,22.905,22.335,22.425,1297412,0
2010-04-07,22.435,22.59,22.05,22.235,1431424,0
2010-04-08,22.08,22.83,21.805,22.785,1451396,0
2010-04-09,22.99,23.39,22.88,22.965,1403622,0
2010-04-12,23.095,23.27,22.76,22.815,693984,0
2010-04-13,22.825,22.825,22.345,22.64,847090,0
2010-04-14,22.78,23.225,22.57,23.225,1263446,0
2010-04-15,23.4,23.54,23.105,23.25,1195498,0
2010-04-16,23.04,23.09,22.13,22.43,1463844,0
2010-04-19,21.63,22.215,21.63,21.98,2156754,0
2010-04-20,22.22,22.565,21.92,22.515,1702962,0
2010-04-21,22.58,22.63,22.14,22.525,1279242,0
2010-04-22,22.205,22.845,21.925,22.715,1505802,0
2010-04-23,22.78,23.955,22.69,23.825,1842738,0
2010-04-26,23.575,24.165,23.475,23.835,1485172,0
2010-04-27,23.485,23.755,22.665,22.875,1820508,0
2010-04-28,23.165,23.285,22.425,23.18,2065880,0
2010-04-29,23.65,24.265,23.525,23.93,1962546,0
2010-04-30,23.89,24.835,23.585,24.58,2421894,0
2010-05-03,24.79,26.115,24.605,25.64,3700838,0
2010-05-04,25.055,25.305,24.685,24.82,2665798,0
2010-05-05,24.435,24.45,23.505,23.725,4030746,0
2010-05-06,23.665,24.07,20.5,22.455,4318064,0
2010-05-07,22.515,22.92,21.655,21.85,6297082,0
2010-05-10,23.145,23.995,22.975,23.955,3558834,0
2010-05-11,23.755,24.625,23.58,23.915,2099686,0
2010-05-12,24,24.77,24,24.685,1774096,0
2010-05-13,24.435,24.61,24.05,24.125,1373154,0
2010-05-14,23.9,23.9,22.73,23.325,2530794,0
2010-05-17,23.465,23.56,22.095,22.705,2244534,0
2010-05-18,23.125,23.445,22.26,22.515,1662696,0
2010-05-19,22.315,22.44,21.25,22.215,2135650,0
2010-05-20,21.235,21.43,20.47,20.605,3792742,0
2010-05-21,20.16,21.81,19.675,21.565,3273368,0
2010-05-24,21.485,22.2,20.95,20.98,1772642,0
2010-05-25,20.445,21.315,20.03,21.25,1929182,0
2010-05-26,21.765,22.64,21.725,21.99,2160148,0
2010-05-27,22.605,23.68,22.51,23.675,2667008,0
2010-05-28,23.79,24.305,23.435,23.58,1724996,0
2010-06-01,23.025,23.775,22.62,22.65,1405862,0
2010-06-02,22.985,24.795,22.795,24.78,2154118,0
2010-06-03,24.775,25.065,23.84,24.82,3022782,0
2010-06-04,24.095,24.495,22.745,22.97,2971182,0
2010-06-07,23.1,23.685,22.71,22.755,1444342,0
2010-06-08,22.92,23.675,22.575,23.6,2134374,0
2010-06-09,23.945,24.595,23.73,23.85,2797158,0
2010-06-10,24.765,25.515,24.55,25.455,2414726,0
2010-06-11,24.92,25.36,24.67,25.3,1917080,0
2010-06-14,25.79,26.115,25.305,25.38,2305596,0
2010-06-15,25.895,26.025,25.455,25.95,1836566,0
2010-06-16,25.735,26.265,25.425,25.785,2241846,0
2010-06-17,26.17,26.17,24.795,25.12,2796826,0
2010-06-18,25.245,25.59,25.035,25.235,1890926,0
2010-06-21,25.82,25.97,24.61,24.86,1199570,0
2010-06-22,24.805,25.175,23.96,24.09,1057478,0
2010-06-23,23.955,24.345,23.5,24.075,1180348,0
2010-06-24,23.995,24.355,23.67,23.815,2132974,0
2010-06-25,24.125,24.795,23.6,24.58,2122706,0
2010-06-28,24.72,24.725,24.015,24.11,2013880,0
2010-06-29,23.725,23.725,22.715,22.88,3276790,0
2010-06-30,23.13,23.4,22.2,22.31,1937282,0
2010-07-01,22.285,22.515,20.95,21.825,3338104,0
2010-07-02,21.81,22.24,21.455,21.745,1311302,0
2010-07-06,22.205,22.85,21.38,21.62,2016862,0
2010-07-07,21.755,22.205,21.57,22.185,3281970,0
2010-07-08,22.435,22.65,21.655,22.285,1728570,0
2010-07-09,22.17,22.33,21.465,21.785,3103024,0
2010-07-12,21.9,22.64,21.7,21.88,2159028,0
2010-07-13,22.415,22.76,22.155,22.61,1642914,0
2010-07-14,22.48,22.96,22.245,22.68,954140,0
2010-07-15,22.625,22.64,21.855,22.32,1617710,0
2010-07-16,22.08,22.14,21.485,21.625,1010842,0
2010-07-19,21.755,21.755,21.04,21.385,1194420,0
2010-07-20,20.9,22.395,20.9,22.395,1743348,0
2010-07-21,22.505,22.565,21.8,22.07,1420620,0
2010-07-22,22.525,23.095,22.385,22.93,1757790,0
2010-07-23,22.93,23.165,22.53,23.145,1077740,0
2010-07-26,22.885,23.33,22.885,23.25,657058,0
2010-07-27,23.48,23.48,22.355,22.77,1350988,0
2010-07-28,22.885,23.185,22.7,22.92,1133774,0
2010-07-29,23.015,23.315,22.53,22.91,866834,0
2010-07-30,22.34,23.01,22.34,22.765,854182,0
2010-08-02,23.29,23.825,23.255,23.73,1449036,0
2010-08-03,23.515,23.935,23.515,23.81,1732628,0
2010-08-04,23.83,24.295,23.785,24.2,946204,0
2010-08-05,23.5,24.325,23.5,23.955,1100512,0
2010-08-06,23.6,23.92,22.99,23.355,1249836,0
2010-08-09,23.565,23.62,22.95,23.145,1109004,0
2010-08-10,22.77,22.79,22.19,22.465,1928128,0
2010-08-11,22.015,22.14,21.61,21.94,1457108,0
2010-08-12,21.47,22.01,21.43,21.695,1508892,0
2010-08-13,21.49,21.795,21.385,21.475,639854,0
2010-08-16,21.33,21.58,21,21.11,1076734,0
2010-08-17,21.495,21.865,21.455,21.575,1018946,0
2010-08-18,21.745,21.78,21.33,21.665,999222,0
2010-08-19,21.555,21.67,20.95,21.055,1036986,0
2010-08-20,20.885,20.885,20.165,20.655,1700224,0
2010-08-23,20.725,20.88,20.59,20.67,844724,0
2010-08-24,20.245,20.245,19.54,19.935,2795296,0
2010-08-25,19.73,20.005,19.115,19.91,2041736,0
2010-08-26,20.105,20.655,19.93,20,1625516,0
2010-08-27,20.2,20.505,19.66,20.465,1158406,0
2010-08-30,20.555,20.76,20.39,20.39,840440,0
2010-08-31,20.395,20.595,20.06,20.26,905468,0
2010-09-01,20.865,21.185,20.6,20.99,1157862,0
2010-09-02,21.03,21.575,20.78,21.5,1189172,0
2010-09-03,21.75,21.985,21.655,21.94,938652,0
2010-09-07,21.64,21.7,21.29,21.415,832292,0
2010-09-08,21.59,22.11,21.495,21.77,1153932,0
2010-09-09,22.16,22.16,21.31,21.475,1089190,0
2010-09-10,21.66,21.74,21.34,21.55,1538918,0
2010-09-13,21.8,22.235,21.735,22.125,1581396,0
2010-09-14,22.09,22.53,21.92,22.275,1864590,0
2010-09-15,22.105,22.51,21.97,22.43,891020,0
2010-09-16,22.2,22.465,21.865,21.955,919020,0
2010-09-17,22.155,22.155,21.745,21.92,854346,0
2010-09-20,22.09,22.115,21.71,21.795,980902,0
2010-09-21,21.86,22.065,21.605,21.885,1063816,0
2010-09-22,21.87,22.59,21.82,22.185,1579920,0
2010-09-23,21.885,22.425,21.885,22.045,1051526,0
2010-09-24,22.285,22.575,22.26,22.38,1198386,0
2010-09-27,22.305,22.74,22.255,22.57,1048806,0
2010-09-28,22.5,22.945,22.21,22.84,1199528,0
2010-09-29,22.875,23.52,22.785,23.04,1669682,0
2010-09-30,23.2,23.35,22.565,23.18,1177294,0
2010-10-01,23.455,23.78,23.265,23.72,1269558,0
2010-10-04,23.705,23.78,23.1,23.28,1108612,0
2010-10-05,23.62,24.5,23.555,24.325,1476978,0
2010-10-06,24.4,24.62,24.105,24.385,1299186,0
2010-10-07,24.63,24.63,23.98,24.49,1262624,0
2010-10-08,24.515,25.095,24.285,24.745,1491500,0
2010-10-11,24.81,25.45,24.81,25.16,1110990,0
2010-10-12,25.135,25.135,23.58,23.99,3789132,0
2010-10-13,24.22,24.22,23.4,23.82,3006416,0
2010-10-14,23.8,23.93,23.58,23.87,1962224,0
2010-10-15,24,24.04,23.345,23.875,2085078,0
2010-10-18,23.915,24.035,23.65,23.875,1099186,0
2010-10-19,23.42,23.5,22.5,22.985,2461394,0
2010-10-20,22.975,23.5,22.975,23.275,824542,0
2010-10-21,23.42,23.755,22.775,23.24,902804,0
2010-10-22,23.395,24.025,23.035,23.695,1690642,0
2010-10-25,23.845,24.035,23.215,23.39,1333590,0
2010-10-26,23.3,23.455,23.09,23.355,688968,0
2010-10-27,23.14,23.215,22.76,23.17,555792,0
2010-10-28,23.33,23.47,23.095,23.405,509066,0
2010-10-29,23.175,23.81,23.175,23.765,650552,0
2010-11-01,24.005,24.53,23.88,24.08,1524634,0
2010-11-02,24.39,24.69,24.135,24.62,1030566,0
2010-11-03,24.695,24.725,24.155,24.655,1046672,0
2010-11-04,24.875,25.1,24.595,24.995,2405872,0
2010-11-05,24.955,25.045,24.5,24.965,1486306,0
2010-11-08,24.735,25.085,24.715,25.02,918186,0
2010-11-09,25.115,25.745,25,25.15,1502482,0
2010-11-10,25.25,25.26,24.52,25.2,1356094,0
2010-11-11,24.895,25.31,24.75,25.235,972398,0
2010-11-12,24.945,24.96,24.255,24.45,804236,0
2010-11-15,24.61,24.835,24.325,24.515,523250,0
2010-11-16,24.315,24.425,23.82,24.41,1281824,0
2010-11-17,24.34,24.665,24.145,24.6,1058076,0
2010-11-18,24.93,25.48,24.89,25.255,1047216,0
2010-11-19,25.48,26.535,25.315,26.45,2122278,0
2010-11-22,26.28,27.165,26.27,27.105,2271910,0
2010-11-23,26.65,26.84,26.41,26.66,1544128,0
2010-11-24,26.885,27.195,26.76,27.04,599280,0
2010-11-26,26.755,27.04,26.755,26.945,169054,0
2010-11-29,26.815,26.875,26.305,26.785,1246682,0
2010-11-30,26.49,26.845,26.38,26.725,1396104,0
2010-12-01,27.21,27.545,27.185,27.495,1117688,0
2010-12-02,27.5,27.93,27.465,27.855,831270,0
2010-12-03,27.74,28.395,27.66,28.305,768618,0
2010-12-06,28.25,29.135,28.035,28.955,1676336,0
2010-12-07,29.145,29.595,29.07,29.265,1422098,0
2010-12-08,29.265,29.53,28.62,28.82,1817610,0
2010-12-09,29,29.495,28.39,28.83,1195774,0
2010-12-10,28.785,29.225,28.615,29.145,1124852,0
2010-12-13,29.405,29.99,29.275,29.395,1237436,0
2010-12-14,29.45,29.54,28.86,29.015,729488,0
2010-12-15,28.8,29.135,28.54,28.805,926452,0
2010-12-16,28.82,29.045,28.335,28.99,1172592,0
2010-12-17,29.06,29.075,28.58,28.58,3548086,0
2010-12-20,28.77,28.92,28.445,28.82,852782,0
2010-12-21,29.01,29.585,28.72,29.43,795650,0
2010-12-22,29.415,29.74,29.17,29.54,991700,0
2010-12-23,29.515,29.78,29.165,29.555,637218,0
2010-12-27,29.495,29.495,28.63,28.755,1013440,0
2010-12-28,28.93,29.185,28.74,28.745,688218,0
2010-12-29,28.775,29.725,28.775,29.325,788864,0
2010-12-30,29.33,29.68,29.255,29.3,508286,0
2010-12-31,29.125,29.54,29.015,29.425,481688,0
2011-01-03,29.745,30.035,29.345,29.42,934618,0
2011-01-04,29.31,29.645,28.435,28.7,1642868,0
2011-01-05,28.69,29.375,28.275,29.325,954554,0
2011-01-06,29.715,30.075,28.675,28.705,1547834,0
2011-01-07,28.91,29.16,28.45,29.075,794642,0
2011-01-10,29.085,29.995,28.94,29.92,1287256,0
2011-01-11,30.005,31.605,30.005,31.315,2689088,0
2011-01-12,31.78,31.92,30.825,31.22,1796142,0
2011-01-13,31.32,31.44,30.645,30.675,1115626,0
2011-01-14,30.86,31.37,30.74,31.335,680146,0
2011-01-18,31.37,31.725,31.115,31.24,1054374,0
2011-01-19,31.3,31.5,30.725,31.07,981308,0
2011-01-20,30.8,30.925,29.655,30.25,2059208,0
2011-01-21,30.48,30.7,29.595,29.865,1304040,0
2011-01-24,29.795,29.965,29.39,29.65,1281040,0
2011-01-25,29.36,29.585,28.515,28.94,1611494,0
2011-01-26,29.145,30.015,29.015,29.855,1440498,0
2011-01-27,29.805,29.99,29.57,29.87,880618,0
2011-01-28,29.92,30.85,29.56,30.59,1690376,0
2011-01-31,30.8,32.245,30.74,32.105,1982362,0
2011-02-01,32.24,32.72,32.065,32.245,1580200,0
2011-02-02,32.26,32.75,32.01,32.445,1006836,0
2011-02-03,32.455,32.89,32.11,32.525,944946,0
2011-02-04,32.74,32.74,31.41,31.485,1572260,0
2011-02-07,31.73,31.96,31.245,31.27,1101980,0
2011-02-08,31.335,31.78,30.525,31.575,1720472,0
2011-02-09,31.605,31.825,30.835,30.93,1439904,0
2011-02-10,30.93,31.14,30.455,31.065,2035974,0
2011-02-11,31.075,31.255,30.495,30.93,1471130,0
2011-02-14,30.855,31.535,30.82,31.35,1485650,0
2011-02-15,31.305,31.33,30.565,30.63,1981422,0
2011-02-16,30.8,31.265,30.715,31.105,1721394,0
2011-02-18,31.565,32.02,31.255,31.92,1493102,0
2011-02-22,32.56,33.4,32.29,32.585,3227996,0
2011-02-23,33.16,34.12,32.76,33.645,3393974,0
2011-02-24,34.46,34.85,33.455,33.49,2656790,0
2011-02-25,33.32,34.65,32.8,34.515,2343458,0
2011-02-28,35.065,35.69,34.38,34.765,1899664,0
2011-03-01,35.08,35.08,33.755,34.3,1701508,0
2011-03-02,33.155,34.64,33.155,34.51,2869582,0
2011-03-03,34.49,35.025,33.885,34.705,3041696,0
2011-03-04,34.425,34.45,33.705,34.145,16265192,0
2011-03-07,34.03,34.3,33.525,33.8,3499666,0
2011-03-08,33.7,33.965,33.11,33.15,2998650,0
2011-03-09,32.83,32.925,31.94,32.33,2560806,0
2011-03-10,31.91,31.97,30.42,31.22,4271550,0
2011-03-11,30.785,32.1,30.635,31.735,2039502,0
2011-03-14,31.27,31.765,30.92,31.67,1642710,0
2011-03-15,30.605,32.34,30.45,32.16,3309416,0
2011-03-16,32.745,33.44,32.125,32.31,5304272,0
2011-03-17,33.22,33.495,32.68,33.405,2172642,0
2011-03-18,33.75,33.75,32.865,33.13,4319150,0
2011-03-21,33.665,34.145,33.24,34.115,2779732,0
2011-03-22,34.15,34.82,34.09,34.7,3819590,0
2011-03-23,34.69,34.825,34.24,34.59,2174134,0
2011-03-24,34.985,34.995,34.165,34.74,1140178,0
2011-03-25,34.78,35.935,34.775,35.735,2079816,0
2011-03-28,35.855,35.875,34.76,34.805,1591632,0
2011-03-29,34.815,35.725,34.455,35.725,1715134,0
2011-03-30,36.07,36.74,35.765,36.06,1796542,0
2011-03-31,36.245,36.375,35.69,35.735,2703302,0
2011-04-01,36.115,36.365,35.775,35.975,1785806,0
2011-04-04,35.995,36.21,35.73,36.035,2024078,0
2011-04-05,35.595,35.885,35.355,35.595,1749068,0
2011-04-06,35.78,35.98,34.125,34.455,1984748,0
2011-04-07,34.46,34.97,34.085,34.81,1592470,0
2011-04-08,35.3,35.69,35.12,35.435,1458756,0
2011-04-11,35.65,35.68,33.805,33.945,1650008,0
2011-04-12,33.295,33.43,32.35,32.865,3018590,0
2011-04-13,33.14,33.88,32.855,33.315,1793550,0
2011-04-14,33.04,33.16,32.42,32.76,2960910,0
2011-04-15,32.755,33.06,32.435,32.975,1997018,0
2011-04-18,32.515,32.74,31.575,32.475,2303832,0
2011-04-19,32.48,33.055,32.355,32.945,1720162,0
2011-04-20,33.59,33.93,33.235,33.895,1672788,0
2011-04-21,34.07,34.4,33.66,34.36,1616670,0
2011-04-25,34.635,34.685,33.825,34.16,1319256,0
2011-04-26,34.17,34.4,33.755,34.255,1056138,0
2011-04-27,34.495,34.495,33.17,33.7,1466224,0
2011-04-28,33.5,34.05,32.93,33.685,1561040,0
2011-04-29,33.695,34.535,33.56,34.34,1740016,0
2011-05-02,34.575,34.815,33.4,33.655,2086216,0
2011-05-03,33.475,33.485,32.48,32.93,1760514,0
2011-05-04,32.73,32.75,31.035,31.445,2418048,0
2011-05-05,30.315,31.88,29.51,30.325,3777478,0
2011-05-06,30.965,31.85,30.2,30.675,2443746,0
2011-05-09,30.87,31.55,30.605,31.31,2237498,0
2011-05-10,31.545,31.995,30.98,31.785,2358066,0
2011-05-11,31.59,31.64,29.76,30.27,2216778,0
2011-05-12,29.93,30.415,29.325,29.96,2805508,0
2011-05-13,29.995,30.25,29.125,29.69,1657294,0
2011-05-16,29.47,30.525,29.18,29.765,2912768,0
2011-05-17,29.515,30.575,29.32,30.505,3147804,0
2011-05-18,30.71,31.81,30.58,31.575,2980532,0
2011-05-19,31.605,31.96,30.935,31.37,1958116,0
2011-05-20,31.26,31.685,30.68,31.28,1909112,0
2011-05-23,30.59,30.705,30.11,30.46,1599186,0
2011-05-24,30.85,31.79,30.815,31.74,3179482,0
2011-05-25,31.395,32.705,31.395,32.54,3383362,0
2011-05-26,32.43,32.705,31.925,32.56,2585758,0
2011-05-27,32.85,33.455,32.8,33.24,2540234,0
2011-05-31,33.73,34.105,32.46,33.11,7223430,0
2011-06-01,32.915,33.215,31.47,31.565,2808524,0
2011-06-02,31.52,32.17,31.055,31.445,2044324,0
2011-06-03,30.93,31.76,30.54,31.085,2863000,0
2011-06-06,30.9,31.055,30.12,30.225,2783300,0
2011-06-07,30.475,30.75,29.945,30.075,2765540,0
2011-06-08,30.11,30.825,29.91,30.5,3031574,0
2011-06-09,30.475,31.2,30.455,30.835,1610326,0
2011-06-10,30.455,30.655,29.85,30.155,1959142,0
2011-06-13,30.13,30.455,28.945,29.485,2515332,0
2011-06-14,30.205,30.98,30.04,30.65,2686162,0
2011-06-15,30.16,30.765,29.595,29.89,1791130,0
2011-06-16,29.94,30.15,29.215,29.73,1867834,0
2011-06-17,30.03,30.225,29.51,30.13,3770160,0
2011-06-20,29.79,30.185,29.595,29.975,1601714,0
2011-06-21,30.125,31.275,30.125,30.71,2532522,0
2011-06-22,30.7,31.31,30.55,30.565,1215022,0
2011-06-23,30.005,30.85,29.475,30.785,2178550,0
2011-06-24,30.78,30.935,30.16,30.255,2078714,0
2011-06-27,30.15,30.52,29.875,30.255,1354126,0
2011-06-28,30.495,31.535,30.49,31.405,1591624,0
2011-06-29,31.545,32.395,31.295,32.1,1884406,0
2011-06-30,32.215,32.69,32.145,32.455,1528950,0
2011-07-01,32.285,33,31.845,32.965,1670948,0
2011-07-05,33.005,33.845,32.84,33.365,2033628,0
2011-07-06,33.255,33.515,32.85,33.475,1284912,0
2011-07-07,33.935,34.25,33.715,34.12,1590102,0
2011-07-08,33.93,34.12,33.56,34.025,1066510,0
2011-07-11,33.345,33.345,32.31,32.56,2073404,0
2011-07-12,32.48,33.305,32.35,32.75,1715038,0
2011-07-13,32.94,33.69,32.82,33.275,1920012,0
2011-07-14,33.655,33.86,32.575,32.785,1402892,0
2011-07-15,33.34,34.55,33.265,34.55,2371570,0
2011-07-18,34.245,34.52,33.835,34.06,1537582,0
2011-07-19,34.475,34.95,34.32,34.905,1283398,0
2011-07-20,35.055,35.19,34.775,34.93,882890,0
2011-07-21,35.19,35.64,35.02,35.255,967610,0
2011-07-22,35.185,35.655,35.075,35.615,681922,0
2011-07-25,34.965,35.885,34.785,35.635,1017708,0
2011-07-26,35.54,35.77,34.98,35.45,1432326,0
2011-07-27,35.16,35.3,34.265,34.445,1496250,0
2011-07-28,34.075,34.69,34,34.065,1526022,0
2011-07-29,33.39,34.41,33.39,34.295,1147956,0
2011-08-01,34.95,35,33.485,34.05,1616424,0
2011-08-02,33.87,34.335,32.72,32.75,1602630,0
2011-08-03,32.74,32.94,31.59,32.69,3610232,0
2011-08-04,31.5,31.77,27.655,28.075,6264616,0
2011-08-05,28.75,29.16,25.625,27.1,4495458,0
2011-08-08,25.54,26.27,24.085,24.1,4524146,0
2011-08-09,25.3,26.24,24.175,26.23,3007664,0
2011-08-10,25.985,27.36,25.725,26.105,3277362,0
2011-08-11,26.695,28.79,26.055,28.37,2863906,0
2011-08-12,28.8,29.2,27.945,28.38,2367410,0
2011-08-15,28.74,29.77,28.74,29.585,1416522,0
2011-08-16,29.07,29.905,28.5,29.225,3046798,0
2011-08-17,29.425,30.185,29.35,29.89,2785380,0
2011-08-18,28.42,28.55,26.585,26.91,2796140,0
2011-08-19,26.585,27.675,26.195,26.41,1763694,0
2011-08-22,27.49,27.49,24.945,25.035,3210310,0
2011-08-23,25.21,25.885,24.825,25.885,3748826,0
2011-08-24,26.1,26.39,25.555,26.19,3572990,0
2011-08-25,26.925,26.965,25.455,25.635,3547958,0
2011-08-26,25.525,26.7,25.145,26.485,1821084,0
2011-08-29,27.2,27.81,27.095,27.77,1775036,0
2011-08-30,27.53,28.5,27.32,28.23,1797394,0
2011-08-31,28.455,29.155,27.53,27.945,2851380,0
2011-09-01,28.035,28.575,27.025,27.4,4989492,0
2011-09-02,26.92,26.92,25.515,26.28,3501588,0
2011-09-06,25.33,25.71,24.9,25.7,1965594,0
2011-09-07,26.18,26.745,26.18,26.48,1476708,0
2011-09-08,26.28,26.735,25.945,26.21,2658274,0
2011-09-09,25.695,26.19,25.15,25.32,1871648,0
2011-09-12,24.96,25.435,24.25,24.99,2549344,0
2011-09-13,25.68,26.12,25.13,26.05,3347378,0
2011-09-14,26.3,27.2,25.89,26.78,2885926,0
2011-09-15,27.145,27.705,26.735,27.615,2143082,0
2011-09-16,27.995,28.43,27.665,28.025,2251782,0
2011-09-19,27.185,27.7,26.775,27.375,1865084,0
2011-09-20,27.43,27.885,26.89,27.04,1939400,0
2011-09-21,26.79,28.165,26.36,26.395,2238668,0
2011-09-22,25.065,25.35,24.09,24.595,3351578,0
2011-09-23,24.42,24.9,23.855,24.01,2795716,0
2011-09-26,24.145,24.995,23.125,24.925,1983502,0
2011-09-27,26.81,26.96,25.905,26.06,2363868,0
2011-09-28,26.195,26.485,24.44,24.48,1905170,0
2011-09-29,25.36,25.66,24.305,25.4,3374252,0
2011-09-30,24.675,25.155,24.075,24.185,2146098,0
2011-10-03,23.935,24.205,22.695,22.715,3295376,0
2011-10-04,22.055,23.215,21.215,23.185,3483042,0
2011-10-05,23.4,24.49,22.765,24.38,3510220,0
2011-10-06,24.07,25.035,23.71,24.945,2509728,0
2011-10-07,25.215,25.895,24.745,24.94,3844138,0
2011-10-10,25.67,26.675,25.375,26.36,2529530,0
2011-10-11,26.135,26.71,25.75,26.125,2598648,0
2011-10-12,26.445,27.33,26.15,26.69,2683814,0
2011-10-13,26.44,26.99,25.69,26.855,1829170,0
2011-10-14,27.475,28.605,27.415,28.55,2237886,0
2011-10-17,29.185,29.875,28.19,28.43,4055186,0
2011-10-18,28.5,29.77,28.02,29.42,3256936,0
2011-10-19,29.505,29.965,29,29.185,2708428,0
2011-10-20,29.08,29.595,28.23,29.1,2992072,0
2011-10-21,29.725,30.09,29.28,29.805,2121714,0
2011-10-24,30,30.51,29.96,30.45,2051246,0
2011-10-25,30.68,30.75,29.19,29.255,3046124,0
2011-10-26,29.915,30.275,28.405,30.035,2908986,0
2011-10-27,30.82,31.32,30.365,30.96,2761430,0
2011-10-28,30.81,31.92,30.4,31.75,2953320,0
2011-10-31,31.38,31.475,30.285,30.325,2355786,0
2011-11-01,29.13,29.865,28.51,29.325,2428444,0
2011-11-02,30.155,30.605,29.73,30.38,2971158,0
2011-11-03,30.76,32.72,30.2,32.53,5593178,0
2011-11-04,32.205,33.15,32,33.035,2725784,0
2011-11-07,33.02,33.47,32.245,32.785,2161868,0
2011-11-08,33.055,33.185,32.275,33.15,1816004,0
2011-11-09,32.03,33.045,31.62,31.75,2814722,0
2011-11-10,32.23,33.45,32.055,33.16,2545984,0
2011-11-11,33.485,34.15,33.36,33.835,1571010,0
2011-11-14,33.935,34.245,33.28,33.91,2136268,0
2011-11-15,33.7,34.415,33.5,34.18,1973600,0
2011-11-16,34.14,36.145,33.91,34.85,4255782,0
2011-11-17,34.755,35.44,33.415,33.67,3162040,0
2011-11-18,33.86,34.35,33.175,33.56,2175324,0
2011-11-21,32.79,33.14,32.025,32.955,2258234,0
2011-11-22,32.56,33.41,32.3,32.635,2549858,0
2011-11-23,32.145,32.175,30.885,31.17,2455768,0
2011-11-25,31.155,31.675,30.96,30.99,416854,0
2011-11-28,32.565,32.84,31.775,32.275,2234338,0
2011-11-29,32.38,33.28,31.99,33.06,1703846,0
2011-11-30,34.285,35.345,34.285,35.295,2297002,0
2011-12-01,35.145,35.75,34.525,34.665,1457080,0
2011-12-02,35.13,35.57,34.575,34.805,1485094,0
2011-12-05,35.565,36.49,35.435,35.83,2667030,0
2011-12-06,35.085,36.095,34.93,35.72,1620076,0
2011-12-07,35.485,35.74,34.665,35.245,2040658,0
2011-12-08,35.145,35.145,33.755,33.855,1661032,0
2011-12-09,34.35,34.975,34.095,34.83,1093678,0
2011-12-12,34.125,34.125,32.825,33.595,1975472,0
2011-12-13,33.84,34.54,32.765,33.245,1919214,0
2011-12-14,32.83,32.995,31.065,31.24,2582370,0
2011-12-15,31.93,31.93,30.805,31.015,1771984,0
2011-12-16,31.37,32.06,31.015,32.025,1616234,0
2011-12-19,32.235,32.54,31.285,31.405,1518046,0
2011-12-20,32.165,33.445,32.125,33.105,2577996,0
2011-12-21,33.245,33.8,32.58,33.67,1744176,0
2011-12-22,33.675,34.415,33.565,34.32,1661370,0
2011-12-23,34.59,34.73,34.15,34.545,1119348,0
2011-12-27,34.545,34.855,34.255,34.53,895310,0
2011-12-28,34.46,34.525,33.665,33.745,1416954,0
2011-12-29,33.795,33.87,33.275,33.7,1385520,0
2011-12-30,33.615,33.975,33.34,33.355,1404290,0
2012-01-03,34.875,34.995,33.97,34.93,1709874,0
2012-01-04,34.825,37.115,34.635,36.615,4144816,0
2012-01-05,36.615,38.24,36.185,37.9,4537816,0
2012-01-06,38,38.15,37.37,37.43,2354780,0
2012-01-09,37.505,37.605,37,37.17,1649376,0
2012-01-10,37.895,38.75,37.25,37.69,2561662,0
2012-01-11,37.5,37.68,36.855,37.36,1971096,0
2012-01-12,36.905,37.34,36.05,36.265,3069306,0
2012-01-13,36.07,36.395,35.525,36.145,1731160,0
2012-01-17,37.12,38.16,36.56,37.67,2373470,0
2012-01-18,37.805,38.605,37.585,38.58,2078308,0
2012-01-19,38.52,38.715,37.875,38.12,1625698,0
2012-01-20,37.33,37.71,36.385,36.59,2746134,0
2012-01-23,36.6,37.5,36.235,37.225,2185152,0
2012-01-24,36.75,37.205,36.505,37.115,1572490,0
2012-01-25,38.815,41.485,38.555,41.235,6967620,0
2012-01-26,41.575,41.885,40.19,40.455,3125586,0
2012-01-27,40.285,41.25,40.185,40.36,2276508,0
2012-01-30,40.12,40.475,39.55,40.245,1344414,0
2012-01-31,40.765,41.22,39.775,40.34,1449164,0
2012-02-01,40.865,41,39.315,39.84,2185116,0
2012-02-02,39.985,40.725,39.42,39.685,1940160,0
2012-02-03,40.445,40.485,39.085,39.64,3405030,0
2012-02-06,39.58,40.705,39.05,40.495,2356356,0
2012-02-07,40.325,40.97,39.15,40.91,3425554,0
2012-02-08,41.085,41.995,39.38,39.585,4082428,0
2012-02-09,39.665,39.77,38.13,38.91,4082372,0
2012-02-10,38.225,38.52,37.815,38.325,2503876,0
2012-02-13,38.865,39.3,38.16,39.3,3005782,0
2012-02-14,39.185,41.565,39.095,40.995,5103524,0
2012-02-15,41.4,41.785,40.6,41.475,3621334,0
2012-02-16,41.525,44.56,41.145,44.415,8175960,0
2012-02-17,44.66,45.39,43.35,44.735,4377524,0
2012-02-21,45.355,45.385,44.37,45.19,2929252,0
2012-02-22,45.19,46.5,45.015,46.285,3829300,0
2012-02-23,45.88,48.595,44.81,47.465,6256556,0
2012-02-24,47.2,47.975,46.335,47.375,4104870,0
2012-02-27,46.65,47.925,46.22,47.02,2860642,0
2012-02-28,47.01,47.22,45.975,46.24,2921290,0
2012-02-29,46.49,46.805,44.7,45.34,3575964,0
2012-03-01,45.98,46.49,45.555,46.43,2809888,0
2012-03-02,46.255,46.3,44.29,44.625,2905440,0
2012-03-05,44.635,44.985,43.92,44.45,2984648,0
2012-03-06,43.63,43.74,42.675,43.47,3149144,0
2012-03-07,43.585,44.56,43.285,44.425,1788326,0
2012-03-08,44.84,45,43.925,44.745,2451054,0
2012-03-09,44.94,45.235,44.1,44.355,1612410,0
2012-03-12,44.35,44.435,43.225,43.835,1833362,0
2012-03-13,44.18,44.505,43.505,44.445,2107796,0
2012-03-14,44.275,45.43,43.635,43.73,2088362,0
2012-03-15,44.115,44.455,43.5,43.755,2070100,0
2012-03-16,43.94,45.095,43.78,44.925,3010834,0
2012-03-19,44.99,45.395,44.12,44.86,2017934,0
2012-03-20,44.165,44.315,42.895,43.085,2170874,0
2012-03-21,43.085,44.16,42.185,43.79,2698994,0
2012-03-22,43.265,43.55,42.47,42.845,2843306,0
2012-03-23,42.81,44.375,42.655,44.13,2137582,0
2012-03-26,44.5,45.09,43.685,44.005,2104912,0
2012-03-27,43.98,44,43.175,43.595,1667592,0
2012-03-28,43.275,43.56,41.56,42.285,3113164,0
2012-03-29,41.71,42.435,41.31,42.17,2117536,0
2012-03-30,42.625,43.135,42.25,42.91,2093552,0
2012-04-02,42.89,44,42.115,43.48,2109240,0
2012-04-03,43.38,43.995,43.035,43.805,1791576,0
2012-04-04,42.935,43.365,42.02,42.51,1406494,0
2012-04-05,42.25,43.19,42.02,42.335,924346,0
2012-04-09,41.355,42.065,41.09,41.395,1358688,0
2012-04-10,41.395,41.87,40.46,40.665,2178638,0
2012-04-11,41.145,41.17,40.13,40.23,1833218,0
2012-04-12,40.34,41.875,40.34,41.665,1595074,0
2012-04-13,41.445,41.615,40.61,41,1651108,0
2012-04-16,41.055,41.64,40,40.765,1975364,0
2012-04-17,41.225,42.405,41.205,41.825,1471728,0
2012-04-18,41.51,41.9,41.085,41.465,1086378,0
2012-04-19,41.7,43.405,41.695,42.775,3302620,0
2012-04-20,43.33,43.355,42.295,42.54,1672758,0
2012-04-23,41.775,42.3,40.95,41.765,1952356,0
2012-04-24,42.015,42.245,41.51,41.71,876176,0
2012-04-25,42.09,43.945,41.71,43.685,2386294,0
2012-04-26,43.405,45.025,43.405,44.895,2883266,0
2012-04-27,45.08,45.16,43.8,44.585,2230076,0
2012-04-30,44.62,45.16,44,44.625,2210964,0
2012-05-01,44.86,45.91,44.305,45.495,2534586,0
2012-05-02,44.775,45.225,43.945,45.17,2217672,0
2012-05-03,42.935,44.18,40.625,40.97,7508810,0
2012-05-04,40.92,40.92,38.51,38.845,5430266,0
2012-05-07,38.385,38.825,37.75,38.72,4235724,0
2012-05-08,38.22,38.31,36.765,38.185,4449698,0
2012-05-09,37.36,38.855,37.18,38.18,2988496,0
2012-05-10,38.89,40,38.58,38.93,2702372,0
2012-05-11,37.85,39.655,37.85,38.6,1853234,0
2012-05-14,37.775,37.93,36.93,37.225,3447400,0
2012-05-15,37.36,37.59,35.96,36.31,3342736,0
2012-05-16,36.385,37.225,35.195,35.325,3986164,0
2012-05-17,35.46,36.28,35.11,35.435,2402520,0
2012-05-18,35.815,36.89,35.415,35.655,2368050,0
2012-05-21,36.525,38.8,36.525,38.75,3972236,0
2012-05-22,38.675,39.11,37.375,37.675,3420178,0
2012-05-23,37.05,37.96,35.875,37.885,3777460,0
2012-05-24,37.99,37.99,36.585,37.21,1629136,0
2012-05-25,37.085,38.3,37.085,37.975,2288266,0
2012-05-29,38.425,39.025,38.185,38.79,2888534,0
2012-05-30,37.88,37.925,36.27,36.61,3811452,0
2012-05-31,36.745,36.86,34.4,36.43,4812736,0
2012-06-01,34.765,34.85,33.015,33.245,6011916,0
2012-06-04,33.655,34.115,32.645,33.64,3771322,0
2012-06-05,33.64,34.81,33.515,34.51,2983742,0
2012-06-06,35.945,36.635,35.235,35.72,3440030,0
2012-06-07,36.375,37.085,35.245,35.38,2495646,0
2012-06-08,34.63,35.175,34.015,35.105,1853548,0
2012-06-11,35.69,35.975,34.39,34.445,2703990,0
2012-06-12,34.85,35.445,34.28,35.34,1945022,0
2012-06-13,34.605,35.65,34.28,34.49,1706974,0
2012-06-14,34.475,35.8,34.16,35.005,3546358,0
2012-06-15,35.125,35.45,34.7,35.37,2072430,0
2012-06-18,34.825,34.985,34.015,34.255,2788564,0
2012-06-19,34.545,35.495,34.425,35.32,2549308,0
2012-06-20,35.415,35.46,33.91,34.25,2714806,0
2012-06-21,34.19,34.19,31.63,31.695,3491546,0
2012-06-22,32.145,32.63,31.57,32.5,3389390,0
2012-06-25,31.765,31.765,30.75,31.315,2513460,0
2012-06-26,31.305,31.885,31.1,31.65,2525932,0
2012-06-27,31.98,32.5,31.29,31.885,3484332,0
2012-06-28,31.455,32.15,31.025,31.485,2934590,0
2012-06-29,32.97,33.475,32.63,33.31,4416054,0
2012-07-02,33.225,33.45,32.295,33.36,2517428,0
2012-07-03,33.99,35.855,33.75,35.54,2422030,0
2012-07-05,35.255,35.95,34.58,35.145,3309162,0
2012-07-06,34.255,34.865,34.035,34.34,2156068,0
2012-07-09,34.2,34.735,33.865,34.04,2082756,0
2012-07-10,34.145,34.41,32.44,32.75,1566964,0
2012-07-11,32.745,33.495,32.7,33.12,2467534,0
2012-07-12,32.19,33.375,31.88,32.715,2170450,0
2012-07-13,32.705,33.915,32.705,33.67,1996346,0
2012-07-16,33.505,34.14,32.995,34.065,2407600,0
2012-07-17,35,35.85,34.025,35.765,3823160,0
2012-07-18,35.625,36.355,35.485,36.225,4076038,0
2012-07-19,36.68,38.35,36.465,38.13,5170640,0
2012-07-20,37.605,38.1,37.185,38.025,2872130,0
2012-07-23,36.645,36.95,35.64,36.065,3489196,0
2012-07-24,36.205,36.23,34.17,34.83,2545650,0
2012-07-25,34.93,35.17,33.805,34.575,2102388,0
2012-07-26,34.475,34.5,32.24,33.695,7032684,0
2012-07-27,33.735,34.05,32.675,33.52,5432140,0
2012-07-30,33.59,34.11,33,33.38,2765994,0
2012-07-31,33.28,33.5,31.935,31.995,2536320,0
2012-08-01,32.3,32.72,31.73,32.395,3873756,0
2012-08-02,31.74,31.765,30.51,31.29,3845866,0
2012-08-03,32.28,33.18,32.085,33.115,3761236,0
2012-08-06,33.065,33.565,32.835,33.19,3118664,0
2012-08-07,33.595,34.785,33.49,34.42,2795812,0
2012-08-08,34.25,34.875,34,34.785,2631704,0
2012-08-09,34.47,36.455,34.375,35.98,3881776,0
2012-08-10,35.51,35.96,35.22,35.86,1788248,0
2012-08-13,35.89,36.21,35.05,35.375,2720738,0
2012-08-14,36.01,36.295,35.475,36.02,1842178,0
2012-08-15,36.13,37.015,35.75,36.73,2437748,0
2012-08-16,36.555,37.4,36.5,36.945,1987840,0
2012-08-17,36.9,37.095,36.57,36.88,1275804,0
2012-08-20,36.645,36.98,36.575,36.865,1600394,0
2012-08-21,37.28,37.55,36.875,36.965,2375128,0
2012-08-22,36.665,37.03,35.93,36.725,2318778,0
2012-08-23,36.87,37.22,36.015,36.25,1575252,0
2012-08-24,36.275,36.95,35.9,36.455,1320176,0
2012-08-27,36.685,37.005,36.175,36.465,1305718,0
2012-08-28,36.465,37.13,36.405,37.1,2135192,0
2012-08-29,36.935,37.1,36.715,36.8,1700114,0
2012-08-30,36.635,36.635,36.045,36.205,1933398,0
2012-08-31,36.685,37.25,36.13,37.03,1632834,0
2012-09-04,36.925,37.195,36.335,36.6,2397888,0
2012-09-05,36.835,37.1,36.225,36.59,1449312,0
2012-09-06,37.04,37.965,36.825,37.52,1585896,0
2012-09-07,37.54,39.345,37.54,39.255,2771856,0
2012-09-10,39.01,39.88,38.6,38.64,1854392,0
2012-09-11,38.855,39.28,38.72,39.09,1187100,0
2012-09-12,39.555,40,39.025,39.245,1085212,0
2012-09-13,39.49,40.625,38.745,40.42,1759376,0
2012-09-14,40.875,41.98,40.735,41.56,1997830,0
2012-09-17,41.425,42.095,41.04,41.23,1440400,0
2012-09-18,41.05,41.05,39.435,39.935,1975802,0
2012-09-19,39.775,40.045,39.195,39.67,1520842,0
2012-09-20,39.38,40,39.18,39.895,1325270,0
2012-09-21,40.44,40.625,39.91,40.185,1564916,0
2012-09-24,39.745,39.745,38.39,38.495,2197642,0
2012-09-25,38.68,38.925,37.795,37.86,2163548,0
2012-09-26,37.74,37.74,36.6,37.115,2057700,0
2012-09-27,37.525,37.98,37.065,37.8,1558268,0
2012-09-28,37.485,38.68,37.26,38.45,2040092,0
2012-10-01,38.4,39.15,38.325,38.4,1496434,0
2012-10-02,38.645,38.705,37.915,38.655,1239494,0
2012-10-03,38.415,38.485,36.985,37.315,2094454,0
2012-10-04,37.615,38.27,37.37,38.22,2005644,0
2012-10-05,38.405,38.735,37.6,37.835,1900944,0
2012-10-08,37.5,38.3,37.24,38.255,1568290,0
2012-10-09,38.14,40.11,38.1,39.33,4698624,0
2012-10-10,39.795,40.035,38.835,39.055,2401418,0
2012-10-11,39.77,40.235,39.145,39.335,1825924,0
2012-10-12,39.775,39.855,38.755,39.3,1315284,0
2012-10-15,39.055,39.43,38.125,38.77,1456266,0
2012-10-16,39.095,39.74,39.055,39.53,1232436,0
2012-10-17,39.63,40.295,39.56,39.855,1283554,0
2012-10-18,39.665,39.665,38.96,39.2,2152662,0
2012-10-19,39.12,39.425,38.1,38.51,1145556,0
2012-10-22,38.42,38.485,36.795,37.37,2712386,0
2012-10-23,36.465,36.5,35.49,36.28,3075464,0
2012-10-24,36.5,36.74,35.585,35.765,2003306,0
2012-10-25,36.225,36.425,35.655,36.25,1424310,0
2012-10-26,36.2,36.815,36.07,36.445,1182416,0
2012-10-31,36.35,36.555,35.115,35.93,2746208,0
2012-11-01,36,36.64,35.78,36.28,1302960,0
2012-11-02,36.41,36.86,35.795,36.03,1739130,0
2012-11-05,36.53,37.105,36.095,36.95,2074058,0
2012-11-06,37.08,38.16,36.87,37.985,3106904,0
2012-11-07,36.53,37.255,36.145,36.545,2023582,0
2012-11-08,37.1,38.165,34.25,34.925,5846430,0
2012-11-09,34.265,35.645,34.265,34.97,2470728,0
2012-11-12,35.255,35.42,34.515,35.015,1431938,0
2012-11-13,34.815,35.405,34.44,34.74,1733852,0
2012-11-14,35.015,35.015,34.04,34.19,1580424,0
2012-11-15,34.185,34.625,33.765,34.355,1986708,0
2012-11-16,34.455,34.605,33.68,33.99,2309200,0
2012-11-19,34.625,35.565,34.625,35.43,2145646,0
2012-11-20,35.19,35.515,34.75,35.22,1715110,0
2012-11-21,35.315,35.55,34.865,35.27,1113622,0
2012-11-23,35.47,35.735,35.17,35.515,435506,0
2012-11-26,35.14,35.23,34.415,34.83,1456448,0
2012-11-27,34.765,34.91,33.87,33.94,2492096,0
2012-11-28,33.44,34.055,33.035,33.995,2466294,0
2012-11-29,34.475,34.765,34.28,34.415,1639598,0
2012-11-30,34.25,34.605,34.11,34.35,3488182,0
2012-12-03,35.31,36.855,35.305,35.8,7286008,0
2012-12-04,35.65,36.32,35.465,36.165,2577264,0
2012-12-05,36.605,37.89,36.515,37.52,3251626,0
2012-12-06,37.12,37.4,36.36,37.07,2080374,0
2012-12-07,37.125,37.22,36.775,37.105,2014480,0
2012-12-10,37.025,37.285,36.76,37.195,1706590,0
2012-12-11,37.38,38.325,37.34,37.625,2888342,0
2012-12-12,37.77,37.945,37.205,37.475,1784102,0
2012-12-13,37.4,37.45,36.145,36.355,3445626,0
2012-12-14,36.16,36.695,36.16,36.395,1907864,0
2012-12-17,36.25,36.69,36.175,36.57,2231362,0
2012-12-18,36.57,37.66,36.57,37.445,1734528,0
2012-12-19,37.445,37.885,36.905,37.47,1688678,0
2012-12-20,37.5,37.94,36.86,37.695,4341700,0
2012-12-21,37.095,37.35,36.59,37.09,2044726,0
2012-12-24,36.9,37.09,36.39,36.425,569100,0
2012-12-26,36.775,37,36.34,36.48,1680696,0
2012-12-27,36.56,36.575,35.795,36.245,1257040,0
2012-12-28,36,36,35.295,35.41,1884226,0
2012-12-31,35.335,36.78,35.25,36.745,1692196,0
2013-01-02,37.505,38.045,37.015,38.025,2517824,0
2013-01-03,37.88,38.665,37.56,38.015,1828994,0
2013-01-04,38.455,39.065,38.39,38.72,2278520,0
2013-01-07,38.31,39.445,38.04,39.355,2248296,0
2013-01-08,39.25,41.1,39.06,40.155,5136980,0
2013-01-09,40.25,40.855,39.9,40.37,3133172,0
2013-01-10,40.9,41.12,40.48,40.95,1884998,0
2013-01-11,40.975,41.125,40.43,40.88,2132326,0
2013-01-14,40.745,41.04,40.14,40.53,1971570,0
2013-01-15,40.255,40.815,40.035,40.63,1278526,0
2013-01-16,40.625,40.895,40.23,40.82,945162,0
2013-01-17,41.125,41.43,40.9,41.035,1292024,0
2013-01-18,41.205,41.855,41.035,41.535,1720540,0
2013-01-22,41.535,41.545,40.9,41.525,1453358,0
2013-01-23,41.32,41.45,40.665,40.825,2612000,0
2013-01-24,40.93,41.065,39.91,40.385,4442976,0
2013-01-25,40.58,41.375,40.51,41.285,1799816,0
2013-01-28,41.44,41.44,40.585,40.72,1224630,0
2013-01-29,40.845,41.885,40.785,41.845,1374836,0
2013-01-30,41.71,42.85,41.615,41.725,1774432,0
2013-01-31,41.515,41.91,41,41.56,1857684,0
2013-02-01,41.84,42.44,41.66,42.18,822484,0
2013-02-04,41.88,42.11,41.505,41.815,1491278,0
2013-02-05,42.155,43.015,41.995,42.98,2186826,0
2013-02-06,42.53,43.235,42.42,43.22,1865308,0
2013-02-07,43.28,43.285,42.25,42.335,1842984,0
2013-02-08,42.515,43.055,42.49,42.88,1069244,0
2013-02-11,42.855,43.005,42.25,42.57,611294,0
2013-02-12,42.57,42.785,42.225,42.4,1216986,0
2013-02-13,42.545,43.03,42.43,42.695,1017200,0
2013-02-14,42.695,42.9,42.185,42.7,1271660,0
2013-02-15,42.59,42.64,41.73,41.94,1532016,0
2013-02-19,42.11,42.765,41.83,42.45,1332454,0
2013-02-20,42.355,42.38,41.155,41.215,2032950,0
2013-02-21,41.185,41.195,40,40.61,2414882,0
2013-02-22,40.81,41.995,40.705,41.945,1705218,0
2013-02-25,42.195,42.425,41.06,41.095,2282186,0
2013-02-26,41.34,41.44,40.275,41.175,2227176,0
2013-02-27,41.075,42.195,40.895,41.985,1654894,0
2013-02-28,44.035,44.5,43.365,44,5199320,0
2013-03-01,43.445,43.555,42.64,42.905,3054162,0
2013-03-04,42.905,43.725,42.13,42.745,3233162,0
2013-03-05,43.07,43.485,42.885,43.09,2442324,0
2013-03-06,43.295,44.215,43,44.2,2559466,0
2013-03-07,44.155,45.375,43.975,45.05,2508920,0
2013-03-08,45.855,45.945,45.29,45.575,2497656,0
2013-03-11,45.45,45.695,44.925,45.33,1202830,0
2013-03-12,45.53,45.69,45.045,45.525,1279266,0
2013-03-13,45.49,45.75,45.085,45.125,1594400,0
2013-03-14,45.14,46.165,45.125,46.145,1556504,0
2013-03-15,46.25,46.995,46.125,46.35,1839034,0
2013-03-18,45.37,46.365,45.325,45.41,1472790,0
2013-03-19,45.345,45.655,43.805,44.405,3083976,0
2013-03-20,44.795,44.945,44.25,44.575,1105442,0
2013-03-21,44.375,44.6,42.92,43.085,3923030,0
2013-03-22,43.165,43.245,42.42,42.53,3477254,0
2013-03-25,42.915,44.03,42.79,43.49,2474106,0
2013-03-26,43.675,44.155,43.56,44.03,1334280,0
2013-03-27,43.855,44.05,43.415,43.78,1148742,0
2013-03-28,43.85,44.1,43.365,43.465,1022890,0
2013-04-01,43.59,43.625,43.08,43.515,1623820,0
2013-04-02,43.55,43.63,41.77,41.915,2290712,0
2013-04-03,42,42.2,40.28,40.735,2351378,0
2013-04-04,40.82,40.915,40.05,40.37,1503450,0
2013-04-05,39.595,40.825,39.595,40.58,1549884,0
2013-04-08,40.695,41.595,40.65,41.59,1707660,0
2013-04-09,41.505,42.275,41.485,42.25,1537866,0
2013-04-10,42.44,42.625,41.42,41.54,1727052,0
2013-04-11,41.575,41.695,40.35,41.155,2370500,0
2013-04-12,40.775,40.815,38.86,40.155,2841592,0
2013-04-15,39.495,39.495,37.175,37.39,3653556,0
2013-04-16,38.04,38.535,37.27,38.425,2217456,0
2013-04-17,37.665,37.825,36.735,37.035,2674444,0
2013-04-18,37.3,37.525,36.395,36.805,2711836,0
2013-04-19,37.025,37.195,36.235,36.535,1584438,0
2013-04-22,36.22,37.915,36.175,37.81,2967532,0
2013-04-23,37.735,38.08,37.07,37.98,3089530,0
2013-04-24,38.27,39.575,38.155,39.195,3172970,0
2013-04-25,39.39,40.645,39.25,39.76,3853986,0
2013-04-26,39.52,39.765,39.03,39.52,2204456,0
2013-04-29,40.06,40.81,39.73,40.45,2595782,0
2013-04-30,40.35,40.6,39.795,39.96,1857802,0
2013-05-01,39.935,39.935,38.615,38.735,2136318,0
2013-05-02,38.885,39.165,38.31,38.97,3330124,0
2013-05-03,39.61,40.795,39.52,40.29,1985444,0
2013-05-06,40.29,41.095,40.02,40.635,2189364,0
2013-05-07,41.23,42.325,41.03,42.095,2873202,0
2013-05-08,42.095,42.905,41.92,42.46,2949114,0
2013-05-09,41.455,42.415,41.38,41.995,3816784,0
2013-05-10,41.75,41.765,40.15,41.23,3623002,0
2013-05-13,41.34,41.55,40.555,41.245,2650048,0
2013-05-14,41.28,42.12,41.17,42.065,3605212,0
2013-05-15,41.69,42.415,41.53,42,3017282,0
2013-05-16,42.055,42.75,41.935,42.025,2253036,0
2013-05-17,42.495,43.56,42.465,43.34,2963836,0
2013-05-20,43.325,44.09,43.165,43.66,1626024,0
2013-05-21,43.59,43.99,42.92,43.03,2022676,0
2013-05-22,42.885,43.68,41.86,42.225,1872890,0
2013-05-23,41.445,42.09,41.1,41.99,2148388,0
2013-05-24,41.495,41.75,40.945,41.73,1674628,0
2013-05-28,42.76,43.25,42.315,42.57,1914856,0
2013-05-29,42.48,43.09,42.15,42.575,1366876,0
2013-05-30,42.525,42.815,41.945,42.43,1815568,0
2013-05-31,42.14,42.185,40.49,40.565,2801608,0
2013-06-03,40.81,41.705,40.68,41.555,2161366,0
2013-06-04,41.66,41.985,40.95,41.445,1692688,0
2013-06-05,41.455,41.55,40.425,40.505,1558582,0
2013-06-06,40.595,41.535,40.595,41.505,1809098,0
2013-06-07,41.66,42.75,41.265,42.295,1366482,0
2013-06-10,42.31,42.89,41.94,42.825,1406426,0
2013-06-11,41.94,42.665,41.8,42.265,1736534,0
2013-06-12,42.95,43.735,42.41,42.79,3226008,0
2013-06-13,42.785,43.845,42.605,43.78,2243354,0
2013-06-14,44,44.085,42.84,43.155,1600024,0
2013-06-17,43.565,44.32,43.35,43.75,1819992,0
2013-06-18,43.825,44.815,43.755,44.32,1841534,0
2013-06-19,44.33,44.545,43.56,43.81,1064252,0
2013-06-20,42.82,43.25,42.09,42.25,2380078,0
2013-06-21,42.48,42.705,41.295,42.1,1820902,0
2013-06-24,41.28,42.215,40.22,41.63,2103922,0
2013-06-25,42.18,42.41,41.57,42.145,1297004,0
2013-06-26,42.465,43.095,41.855,42.58,1288118,0
2013-06-27,42.97,43.18,42.395,42.515,1587334,0
2013-06-28,42.37,43.395,42.245,43.03,1629184,0
2013-07-01,43.34,44.25,43.28,43.82,1471408,0
2013-07-02,43.95,44.815,43.485,44.645,2082162,0
2013-07-03,44.965,45.01,44.555,44.755,985706,0
2013-07-05,45.115,45.915,44.965,45.83,1607484,0
2013-07-08,45.66,45.995,45.005,45.115,1866772,0
2013-07-09,45.19,45.965,44.86,45.86,2128930,0
2013-07-10,46.03,46.175,45.34,45.47,2521138,0
2013-07-11,46.24,46.89,45.64,46.305,3110170,0
2013-07-12,46.105,46.435,45.59,46.39,1814558,0
2013-07-15,46.315,46.78,45.92,46.155,1326808,0
2013-07-16,46.33,46.495,45.755,46.33,1205762,0
2013-07-17,46.495,46.62,45.97,46.26,1780866,0
2013-07-18,47.305,48.3,47,47.525,2821740,0
2013-07-19,47.5,48.16,46.95,48.045,2370758,0
2013-07-22,48.33,48.35,47.465,47.515,1447324,0
2013-07-23,47.75,48.45,47.275,47.37,1761798,0
2013-07-24,47.605,47.605,45.54,45.825,3292310,0
2013-07-25,45.825,46.8,45.76,46.25,1838202,0
2013-07-26,46.04,46.155,45.46,46.15,1069564,0
2013-07-29,46.045,46.215,45.475,45.72,1116842,0
2013-07-30,45.88,46.25,45.37,45.78,1161676,0
2013-07-31,46.095,46.625,46.02,46.15,1292310,0
2013-08-01,46.315,48.67,46.315,48.135,2836188,0
2013-08-02,48.15,49.505,47.91,49.035,2886790,0
2013-08-05,48.955,49.18,48.53,48.755,2330004,0
2013-08-06,49.05,49.22,47.57,48.515,2256750,0
2013-08-07,48.6,49.025,47.945,48.275,3062972,0
2013-08-08,48.25,48.965,46.11,47.75,5520782,0
2013-08-09,48.2,48.205,47.47,47.885,2295520,0
2013-08-12,47.645,47.975,47.185,47.285,2720238,0
2013-08-13,47.25,47.25,45.86,46.13,3200264,0
2013-08-14,45.81,46.18,45.585,45.88,2069154,0
2013-08-15,45.42,46.22,45.055,45.79,1148580,0
2013-08-16,45.705,46.54,45.355,46.29,1437606,0
2013-08-19,46.39,46.785,46.02,46.11,1932760,0
2013-08-20,46,47.37,45.975,46.8,1629152,0
2013-08-21,47.1,47.1,45.64,45.74,1572010,0
2013-08-22,45.8,46.885,45.8,46.465,755178,0
2013-08-23,46.605,47.15,46.155,46.94,857800,0
2013-08-26,46.975,47.255,46.87,47.05,969926,0
2013-08-27,46.785,47.375,46.46,46.64,1199066,0
2013-08-28,46.915,47.59,46.4,47.29,1925656,0
2013-08-29,47.245,47.355,46.65,46.855,1128786,0
2013-08-30,46.905,47.015,45.995,46.13,1554498,0
2013-09-03,46.94,47.655,46.725,47.31,1564852,0
2013-09-04,47.09,47.89,46.945,47.59,1499744,0
2013-09-05,47.765,48.835,47.665,48.62,1988398,0
2013-09-06,48.99,49.83,48.805,49.025,3349678,0
2013-09-09,49.02,50.235,48.92,49.665,2571938,0
2013-09-10,50.285,51.89,49.905,51.765,5593750,0
2013-09-11,50.95,51.285,49.87,50.83,4929712,0
2013-09-12,51.195,51.855,50.43,50.58,2635940,0
2013-09-13,50.6,51.08,50.08,50.34,1215324,0
2013-09-16,50.835,50.98,50.25,50.315,1726024,0
2013-09-17,50.475,50.995,50.25,50.635,1367306,0
2013-09-18,50.72,51.735,50.28,51.63,1498738,0
2013-09-19,51.75,52.05,50.78,50.955,1489218,0
2013-09-20,51.08,51.2,50.3,50.475,3297982,0
2013-09-23,50.285,51.475,50.255,51.39,1546580,0
2013-09-24,52.205,53.575,51.495,52.805,3595478,0
2013-09-25,52.91,54.095,52.91,53.35,3130260,0
2013-09-26,53.285,53.875,52.94,53.68,2109852,0
2013-09-27,53.61,53.98,52.81,53.335,2214618,0
2013-09-30,52.5,54.06,52.33,53.63,1932008,0
2013-10-01,53.64,56.5,53.475,55.71,3340296,0
2013-10-02,55.465,56.15,54.665,55.515,2631346,0
2013-10-03,55.295,56.09,54.91,55.745,2449254,0
2013-10-04,55.995,57.095,55.785,56.56,2535814,0
2013-10-07,55.885,56.04,55.255,55.305,2217186,0
2013-10-08,55.485,56.295,53.87,54.265,2690960,0
2013-10-09,54.11,54.49,52.88,53.565,2480540,0
2013-10-10,54.355,56,54.315,55.755,2030944,0
2013-10-11,55.59,56.67,54.95,56,1879604,0
2013-10-14,55.325,56.665,55.225,56.48,1615270,0
2013-10-15,56.5,57.665,56.155,56.675,2148746,0
2013-10-16,57.145,58.995,57.035,58.48,2652632,0
2013-10-17,58.375,58.9,57.685,58.805,1931706,0
2013-10-18,59.1,60.55,58.875,60.5,2719206,0
2013-10-21,60.1,60.345,58.895,59.2,3128810,0
2013-10-22,59.68,60.03,57.935,58.61,4733218,0
2013-10-23,56,57.015,54.65,56.72,6132080,0
2013-10-24,56.795,58.945,55.795,58.93,3581620,0
2013-10-25,59.435,59.62,57.79,58.76,1804590,0
2013-10-28,59.09,59.09,57.3,58.27,2065280,0
2013-10-29,58.49,59.235,57.94,58.58,1712908,0
2013-10-30,58.755,59.39,56.39,57.28,1821952,0
2013-10-31,57.37,57.935,56.14,56.95,2049200,0
2013-11-01,56.795,57.26,55.425,56.67,3238544,0
2013-11-04,57.125,59.58,57.015,59.445,3384738,0
2013-11-05,59.365,60.12,58.185,59.6,4580166,0
2013-11-06,60.055,60.89,57.785,58.345,4121992,0
2013-11-07,58.81,59.625,54.085,54.705,6772260,0
2013-11-08,54.87,57.275,54.665,57.095,3605588,0
2013-11-11,57.1,58.25,56.54,57.96,2373288,0
2013-11-12,57.62,57.825,56.23,56.555,2490102,0
2013-11-13,56.115,57.96,55.725,57.36,2807010,0
2013-11-14,57.505,58.07,56.66,57.81,2169388,0
2013-11-15,58.115,58.535,57.41,58.225,2207132,0
2013-11-18,58.485,58.5,55.425,55.835,2559866,0
2013-11-19,55.775,55.855,53.625,54.885,4939948,0
2013-11-20,55.075,55.925,54.015,54.38,2258402,0
2013-11-21,54.975,56.845,54.85,56.655,2779484,0
2013-11-22,56.51,56.75,55,56.095,1596072,0
2013-11-25,56.11,56.11,53.505,54.995,3515208,0
2013-11-26,54.755,56.38,54.515,56,1759656,0
2013-11-27,54.84,55.685,53.235,53.405,3677950,0
2013-11-29,53.65,54.55,52.1,53.755,1612092,0
2013-12-02,53.55,54.545,53.045,54,1896188,0
2013-12-03,55.2,55.355,53.36,53.875,2507324,0
2013-12-04,54.39,55.825,53.93,55.01,2763620,0
2013-12-05,54.485,55.19,54.11,54.515,1548206,0
2013-12-06,55.46,55.485,52.25,52.765,3715928,0
2013-12-09,50.99,52.455,50.125,51.13,5642378,0
2013-12-10,51.425,52.78,50.935,51.395,2872440,0
2013-12-11,51.555,51.75,50.535,50.725,3065512,0
2013-12-12,51.055,52.245,50.99,51.89,2282468,0
2013-12-13,52.15,52.9,51.2,52.835,2802514,0
2013-12-16,53.31,53.58,52.505,52.78,2288398,0
2013-12-17,52.8,53.485,52.11,53.145,1992584,0
2013-12-18,53.37,54.47,52.75,54.06,2528150,0
2013-12-19,53.89,55.335,53.68,55.265,1961538,0
2013-12-20,55.835,56.39,55.23,56.15,2944470,0
2013-12-23,56.47,57.005,55.905,55.95,2184984,0
2013-12-24,56.095,56.25,55.3,55.83,675472,0
2013-12-26,55.715,56.225,55.355,56.095,721070,0
2013-12-27,56.27,56.955,55.67,56.905,805358,0
2013-12-30,56.69,57.165,55.165,55.395,1596056,0
2013-12-31,55.435,56.385,55.14,56.26,1402990,0
2014-01-02,55.915,55.97,53.03,53.88,3328540,0
2014-01-03,54.12,54.635,52.83,53.385,1902300,0
2014-01-06,53.425,53.465,52.025,52.45,2064008,0
2014-01-07,53.645,54.135,53.075,53.485,2244120,0
2014-01-08,53.515,54.25,53.385,53.81,2874338,0
2014-01-09,53.985,54.28,52.07,52.985,3070770,0
2014-01-10,53.02,53.87,52.535,53.48,1491564,0
2014-01-13,53.89,54.265,52.125,52.34,1805434,0
2014-01-14,52.805,54.35,52.775,54.27,1786960,0
2014-01-15,54.27,54.75,53.505,54.28,2024408,0
2014-01-16,54.055,55.215,53.905,54.955,1640466,0
2014-01-17,55.345,55.455,54.17,54.23,1614976,0
2014-01-21,54.755,55.25,54.32,55.23,2517976,0
2014-01-22,55.675,56.67,55.355,56.225,2730928,0
2014-01-23,55.835,56.475,54.78,55.3,1649416,0
2014-01-24,55.175,55.175,53.365,53.455,1620256,0
2014-01-27,53.465,53.73,52,52.765,2137176,0
2014-01-28,52.81,54.665,52.56,54.4,1986854,0
2014-01-29,54.315,54.315,52.94,53.515,1864144,0
2014-01-30,55.47,55.47,53.94,54.445,1354222,0
2014-01-31,53.67,56.27,53.375,55.1,2641170,0
2014-02-03,55.04,55.725,53.565,54.035,2411342,0
2014-02-04,54.63,56.25,53.02,54.265,4458648,0
2014-02-05,53.745,54.305,52.125,53.045,3615796,0
2014-02-06,53.575,54.915,53.28,54.77,1979410,0
2014-02-07,54.78,55.255,53.635,54.91,3532152,0
2014-02-10,54.75,54.75,53.285,53.88,2977708,0
2014-02-11,53.785,54.39,53.15,53.93,2030010,0
2014-02-12,54.485,55.47,54.325,55.415,2884086,0
2014-02-13,54.485,56.59,54.28,55.99,2382250,0
2014-02-14,56.03,56.775,55.88,56.635,1516542,0
2014-02-18,57.19,59.24,56.785,58.94,2631432,0
2014-02-19,58.51,59.245,57.94,58.43,2297316,0
2014-02-20,57.81,59.97,57.81,59.35,2516974,0
2014-02-21,59.51,59.855,58.78,59.09,1553862,0
2014-02-24,59.5,62.27,59.235,62.06,3319086,0
2014-02-25,61.995,62.035,60.52,61.7,2806276,0
2014-02-26,61.94,62.275,59.865,60.29,4392126,0
2014-02-27,58.78,60.77,57.545,59.21,5102856,0
2014-02-28,59.21,59.99,58.76,59.76,2560050,0
2014-03-03,59.365,60.64,59.01,59.375,2298600,0
2014-03-04,60.25,62.195,59.895,61.825,3215856,0
2014-03-05,61.865,62.345,60.66,60.995,2744524,0
2014-03-06,60.515,60.925,60.015,60.5,1979834,0
2014-03-07,61.105,61.13,59.005,59.35,3212278,0
2014-03-10,59.395,59.395,57.925,58.925,2208870,0
2014-03-11,59.01,59.525,57.61,58,2280242,0
2014-03-12,57.495,58.565,56.965,57.78,1821074,0
2014-03-13,58.235,58.48,57.125,57.625,1182560,0
2014-03-14,57.49,59.225,57.285,59.14,2080470,0
2014-03-17,58.97,59.85,58.045,58.81,1464800,0
2014-03-18,59.055,60.745,58.705,60.23,1700568,0
2014-03-19,60.32,60.7,59.735,60.115,1580708,0
2014-03-20,59.815,60.255,59.16,60.06,1021356,0
2014-03-21,60.16,60.78,59.48,60.49,1363572,0
2014-03-24,61.065,61.265,59.33,59.62,1704550,0
2014-03-25,60.26,60.6,59.91,60.195,1005374,0
2014-03-26,60.425,61,59.525,59.57,1092800,0
2014-03-27,59.83,61.385,59.405,60.425,2085834,0
2014-03-28,60.85,62.9,60.85,62.835,2766238,0
2014-03-31,62.95,63.225,61.16,62.135,1811448,0
2014-04-01,62.41,62.6,61.005,61.425,2120940,0
2014-04-02,61.375,62.78,60.51,62.6,2416284,0
2014-04-03,62.5,63.5,61.945,62.985,1951364,0
2014-04-04,63.515,64.465,62.51,63.025,3089100,0
2014-04-07,62.805,63.005,60.755,61.65,2008082,0
2014-04-08,61.84,64.695,61.585,64.59,2713574,0
2014-04-09,64.965,65.635,64.005,65.57,2457786,0
2014-04-10,65.505,65.51,63.28,63.85,2668398,0
2014-04-11,63.46,64.47,63.255,63.99,1719354,0
2014-04-14,64.04,65.725,63.485,64.425,1760762,0
2014-04-15,64.37,65.395,63.935,64.98,1461420,0
2014-04-16,65.845,67.015,64.77,66.395,2223652,0
2014-04-17,66.395,68.045,66.395,67.655,1889350,0
2014-04-21,67.79,68.22,66.85,68.13,1121906,0
2014-04-22,67.79,68.015,66.78,67.605,1701958,0
2014-04-23,67.765,68.645,67.635,67.785,1619968,0
2014-04-24,68.53,68.53,66.8,68.04,1680984,0
2014-04-25,67.525,67.91,65.39,65.84,2820258,0
2014-04-28,66.495,66.975,64.78,66.025,2399538,0
2014-04-29,66.845,69.065,66.845,68.185,2603156,0
2014-04-30,67.485,69.345,66.375,69.26,3583192,0
2014-05-01,68.81,69.235,66.31,67.055,3270830,0
2014-05-02,66.81,67.87,66.675,67.36,2283372,0
2014-05-05,67.31,68.51,66.385,68.1,2451244,0
2014-05-06,67.465,68.285,66.995,67.415,2669898,0
2014-05-07,68.315,69.39,67.475,68.45,3866504,0
2014-05-08,64.165,69,64.01,65.385,7714402,0
2014-05-09,65.745,66.12,65.06,66.035,2306434,0
2014-05-12,66.62,66.87,65.55,66.645,1502380,0
2014-05-13,66.755,67.605,66.305,67.335,1413384,0
2014-05-14,67.56,68,67.115,67.36,1113064,0
2014-05-15,67.16,67.65,65.585,67.17,2062946,0
2014-05-16,67.08,67.45,65.93,66.525,1508216,0
2014-05-19,66.625,68.06,66.155,67.005,1681014,0
2014-05-20,66.94,67.625,66.385,67.31,1096558,0
2014-05-21,67.785,69.845,67.785,69.695,2162234,0
2014-05-22,69.8,70.065,68.705,68.795,1440528,0
2014-05-23,69.49,69.835,68.67,68.68,1266926,0
2014-05-27,68.985,69.31,68.26,69.15,1717152,0
2014-05-28,69.265,69.725,68.325,69.51,1265840,0
2014-05-29,69.675,71.145,69.05,70.82,1590806,0
2014-05-30,70.48,70.68,69.63,70.18,1367730,0
2014-06-02,70.17,70.575,69.195,70.035,1064402,0
2014-06-03,69.985,70.79,69.415,70.775,1086168,0
2014-06-04,71.095,71.615,70.27,71.435,1702076,0
2014-06-05,71.27,71.865,70.47,71.66,1329108,0
2014-06-06,71.995,73.245,71.83,72.82,1263858,0
2014-06-09,72.285,73.62,72.285,72.905,1114862,0
2014-06-10,73,73.13,72.315,72.68,997000,0
2014-06-11,72.25,74.205,72.085,74,1850652,0
2014-06-12,74.935,76.78,74.13,74.945,1975262,0
2014-06-13,75.13,76.195,74.06,76.19,1080678,0
2014-06-16,76.34,76.735,75.63,76.19,1032210,0
2014-06-17,76.115,76.36,75.25,76.185,1096362,0
2014-06-18,74.65,76.58,74.65,76.365,1884558,0
2014-06-19,76.385,77.19,75.82,77.05,1205836,0
2014-06-20,77.65,78.485,77.225,78.125,1620782,0
2014-06-23,78.4,79.05,78.125,78.41,1544444,0
2014-06-24,78.595,78.715,75.325,75.7,2082508,0
2014-06-25,75.7,78.125,75.595,78.01,1610828,0
2014-06-26,77.985,78.275,76.66,77.86,1260904,0
2014-06-27,77.98,78.91,77.605,78.855,981598,0
2014-06-30,78.855,79.44,78.255,79.02,1113832,0
2014-07-01,79.54,79.62,78.135,78.765,1270898,0
2014-07-02,78.5,78.75,77,77.33,1506800,0
2014-07-03,77.735,78.555,76.83,78.555,1022986,0
2014-07-07,78.045,78.445,77.455,77.585,1014864,0
2014-07-08,77.5,78.155,76.645,77.565,1275042,0
2014-07-09,77.945,78.25,76.895,78.19,1494810,0
2014-07-10,76.805,78.1,75.685,77.455,1266316,0
2014-07-11,77.04,77.295,75.47,75.765,1576242,0
2014-07-14,76.58,76.7,74.19,75.895,2931756,0
2014-07-15,74.415,75.495,72.585,73.34,3311646,0
2014-07-16,74.155,76.475,73.77,76.41,1939494,0
2014-07-17,76.59,77.71,74.935,75.135,1681262,0
2014-07-18,75.335,76.18,74.785,75.835,1263434,0
2014-07-21,75.865,75.975,75.02,75.595,1030984,0
2014-07-22,76.01,76.65,75.375,76.21,2024054,0
2014-07-23,76.335,76.605,75.8,76.255,1451288,0
2014-07-24,76.435,77.605,75.835,77.09,1479150,0
2014-07-25,76.435,76.955,75.705,76.33,1114492,0
2014-07-28,76.375,76.94,75.38,75.875,1180840,0
2014-07-29,75.64,76.61,75.38,76,1058624,0
2014-07-30,76.15,76.67,74.895,75.1,1591694,0
2014-07-31,74.355,74.91,73.155,73.39,1718436,0
2014-08-01,72.755,73.62,71.235,72.655,2359280,0
2014-08-04,73.09,74.76,72.315,74.575,2542626,0
2014-08-05,73.915,74.325,72.02,72.87,2414266,0
2014-08-06,71.67,72.66,70.26,71.82,3273246,0
2014-08-07,72.27,72.365,69.83,71.055,2380908,0
2014-08-08,71.415,73.845,70.7,73.76,1960214,0
2014-08-11,74.22,74.475,73.42,73.525,1524136,0
2014-08-12,73.305,73.48,71.785,72.355,1424722,0
2014-08-13,72.86,73.125,71.73,71.985,1693048,0
2014-08-14,72.23,72.44,70.56,70.885,1353690,0
2014-08-15,71.135,72.675,71.005,72.25,1520122,0
2014-08-18,72.29,73,71.27,72.915,1390972,0
2014-08-19,73.43,75.45,73.34,73.995,2116150,0
2014-08-20,73.905,74.3,72.965,74.26,983792,0
2014-08-21,74.07,75.42,73.635,75.27,2118624,0
2014-08-22,74.83,75.675,74.085,75.21,1348006,0
2014-08-25,75.45,78.205,75.305,78,1756170,0
2014-08-26,78.58,79.475,78.05,78.1,1920572,0
2014-08-27,78.565,79.465,78.06,78.5,1678570,0
2014-08-28,78.49,79.06,78.065,78.875,1223404,0
2014-08-29,79.415,80.715,78.985,80.645,1501836,0
2014-09-02,80.125,80.625,78.16,78.955,1530156,0
2014-09-03,79.935,80.095,79.09,80,1345546,0
2014-09-04,79.81,80.91,77.415,78,2411306,0
2014-09-05,78.095,79.21,77.505,79.13,1531864,0
2014-09-08,77.765,78.06,76.055,76.48,2313818,0
2014-09-09,76.455,77.2,74.005,75.055,2647040,0
2014-09-10,74.585,74.89,73.07,74.625,2603326,0
2014-09-11,73.64,75.92,72.39,75.79,2472616,0
2014-09-12,75.06,75.07,72.52,72.88,2571352,0
2014-09-15,72.45,74.23,72.22,73.48,1645323,0
2014-09-16,73.6,75.47,73.01,74.55,1846169,0
2014-09-17,74.99,76.75,74.83,75.82,2465815,0
2014-09-18,72.5,73,69.37,70.05,8132777,0
2014-09-19,71.07,71.2,68.42,68.47,3867074,0
2014-09-22,68.5,68.56,66.01,67.44,3718455,0
2014-09-23,67.65,68.71,66.39,66.72,2240314,0
2014-09-24,66.59,68.46,65.22,67.63,2294297,0
2014-09-25,68.2,68.2,66.54,66.85,1665434,0
2014-09-26,66.96,68.94,66.63,68.32,1599962,0
2014-09-29,67.16,68.72,67.12,68.68,1496173,0
2014-09-30,68.56,68.78,65.58,66.48,1866416,0
2014-10-01,66.53,67.25,63.8,64.35,1924558,0
2014-10-02,63.55,64.87,61.67,64.52,3038205,0
2014-10-03,64.42,64.9,62.51,63,2586854,0
2014-10-06,63.13,64.42,62.48,63.55,2238145,0
2014-10-07,63.3,64.21,61.66,61.69,1619605,0
2014-10-08,61.52,61.72,59.35,61.5,3224668,0
2014-10-09,60.56,60.94,57.68,58.06,2879939,0
2014-10-10,57.64,58.5,55.41,56.78,4116598,0
2014-10-13,56.54,57.89,53.75,53.89,3912314,0
2014-10-14,53.55,55.91,51.63,52.74,5769587,0
2014-10-15,51.98,54.18,50.94,53.85,3952952,0
2014-10-16,52.42,56.09,51.35,55.92,3899280,0
2014-10-17,58.94,59.88,54.93,55.78,3852848,0
2014-10-20,55.78,57.15,55.09,56.53,1445104,0
2014-10-21,57.81,59,57.57,58.7,2200373,0
2014-10-22,58.87,59.42,55.75,55.81,2152474,0
2014-10-23,57.17,58.79,57.17,57.88,3250423,0
2014-10-24,59.09,59.35,56.13,56.73,1720404,0
2014-10-27,54.73,54.91,52.75,54.12,2429078,0
2014-10-28,54.53,56.54,53.75,56.42,2541913,0
2014-10-29,57.4,58.44,56.18,56.53,3063283,0
2014-10-30,56.3,57.08,54.82,55.12,1942139,0
2014-10-31,55.56,56.41,53.54,56.37,3173583,0
2014-11-03,56.82,58.43,55.36,55.73,2476666,0
2014-11-04,54.04,54.24,51.39,51.53,3995766,0
2014-11-05,52.72,54.04,51.48,53.55,3634808,0
2014-11-06,51.06,53.25,49.25,52.96,8037230,0
2014-11-07,53.37,56.34,53.25,55.13,4194162,0
2014-11-10,55.84,56.96,54.17,54.22,4654666,0
2014-11-11,54.11,55.34,53.32,54.92,2624924,0
2014-11-12,54.18,55.61,53.89,54.27,2075367,0
2014-11-13,53.84,54.1,51.73,52.6,3415470,0
2014-11-14,52.92,54.25,52.55,53.97,1921546,0
2014-11-17,53.16,53.5,51.71,52.63,2467658,0
2014-11-18,52.48,53.35,51.77,52.64,2157919,0
2014-11-19,52.77,53.22,51.59,52.86,2099967,0
2014-11-20,52.82,55.58,52.78,55.54,2858835,0
2014-11-21,57.12,58.48,55.9,56.9,2823679,0
2014-11-24,56.46,56.95,55.12,55.5,2200337,0
2014-11-25,56.02,56.34,53.66,53.88,2899472,0
2014-11-26,53.58,53.78,51.05,51.17,3398207,0
2014-11-28,45.75,46,39.85,40.98,8886691,0
2014-12-01,40.46,41.3,38.37,40.2,8718145,0
2014-12-02,39.93,41.98,39.19,39.36,6875725,0
2014-12-03,39.62,41.38,39.35,39.71,5516344,0
2014-12-04,38.97,39.53,38.35,38.86,4233646,0
2014-12-05,38.92,39.24,37.43,38.23,4580649,0
2014-12-08,37.3,37.4,33.5,33.74,9671587,0
2014-12-09,33.49,36.57,33.44,36.18,5651287,0
2014-12-10,34.71,34.86,33,33.53,7271703,0
2014-12-11,33.52,34.86,33.15,33.24,4483733,0
2014-12-12,31.63,33.06,31.28,31.89,8208668,0
2014-12-15,32.54,32.98,30.76,30.95,6637905,0
2014-12-16,30.29,34.34,30.06,32.5,7825901,0
2014-12-17,32.58,38.33,32.57,36.51,10810615,0
2014-12-18,38.75,39.39,35.51,36.63,6717859,0
2014-12-19,37.58,38.68,36.69,38.63,4738938,0
2014-12-22,38.16,38.35,36.8,38.01,3229821,0
2014-12-23,38.96,40.63,38.01,40.26,6431831,0
2014-12-24,39.55,39.61,37.8,38.78,2367725,0
2014-12-26,39.19,39.5,37.65,38.27,2199737,0
2014-12-29,38.77,39.19,37.71,38.26,3439415,0
2014-12-30,37.96,38.54,37.25,38.09,2881094,0
2014-12-31,37.17,39.1,37.02,38.36,3506992,0
2015-01-02,38.02,38.95,37.32,38.79,3898589,0
2015-01-05,37.67,37.67,33.85,34.65,6640363,0
2015-01-06,34.26,34.73,32.51,33.59,6340924,0
2015-01-07,34.44,35.19,33.16,33.58,5405828,0
2015-01-08,34.3,35.81,33.75,35.47,4832275,0
2015-01-09,35.38,36.94,34.78,36.54,5959184,0
2015-01-12,34.81,35.12,33.87,34.97,6714691,0
2015-01-13,34.88,36.18,34.45,35.81,6952357,0
2015-01-14,34.76,38.56,34.64,37.98,7899387,0
2015-01-15,38.47,39.7,36.82,36.91,4831445,0
2015-01-16,37.33,39.65,37.29,39.6,6375431,0
2015-01-20,38.6,39.02,37.35,38.52,4299818,0
2015-01-21,38.98,41.83,38.55,41.74,6537363,0
2015-01-22,42.2,42.78,40.97,42.58,6777488,0
2015-01-23,42.32,44.28,42.1,43.1,12145957,0
2015-01-26,43.16,45.17,42.57,44.63,5037910,0
2015-01-27,44.21,46.19,43.6,45.78,5835357,0
2015-01-28,45.31,45.33,42.11,42.37,7382014,0
2015-01-29,42.96,43.2,40.89,42.66,4536209,0
2015-01-30,42.22,46,41.9,45.4,7072727,0
2015-02-02,46.49,48.4,45.2,46.62,7578995,0
2015-02-03,47.24,48.2,46.04,46.73,8320874,0
2015-02-04,45.06,45.5,43.48,44.26,7182106,0
2015-02-05,44.99,46.52,44.66,46.33,5504864,0
2015-02-06,46.65,47.22,46.02,46.85,4005658,0
2015-02-09,47.2,47.87,45.5,45.78,3280042,0
2015-02-10,45.72,45.78,43.43,44.64,4346474,0
2015-02-11,43.7,45.04,42.76,44.57,4036327,0
2015-02-12,45.47,47.17,45.45,46.62,4442132,0
2015-02-13,47.58,47.92,46.74,47.36,4565361,0
2015-02-17,46.76,48.99,46.43,48.67,4910393,0
2015-02-18,47.74,48.97,47.38,48.08,2958478,0
2015-02-19,45.77,48.58,45.61,48,4242772,0
2015-02-20,48.08,48.37,46.72,47.35,2754822,0
2015-02-23,46.54,47.59,46.08,46.49,4094051,0
2015-02-24,47.13,47.72,45.21,45.64,4515082,0
2015-02-25,46.35,48.33,45.4,47.99,5957483,0
2015-02-26,47.15,47.29,45.42,45.98,4088100,0
2015-02-27,46.16,46.4,44.4,44.49,3448525,0
2015-03-02,44.43,44.48,42.2,42.7,4945300,0
2015-03-03,43.01,44.39,42.78,43.61,2714100,0
2015-03-04,43.46,44.07,42.38,43.76,2533600,0
2015-03-05,43.44,44.57,43.02,44.1,2474100,0
2015-03-06,43.64,44.21,42.65,42.8,2368900,0
2015-03-09,42.8,44.16,42.67,43.31,3229200,0
2015-03-10,42.23,43.41,42.2,42.41,2654700,0
2015-03-11,42.54,44.34,42.29,43.84,3121900,0
2015-03-12,43.95,44.05,41.48,41.48,2176300,0
2015-03-13,42.66,42.73,40.3,41.3,6884000,0
2015-03-16,40.68,40.8,39.68,40.74,5579700,0
2015-03-17,39.97,40.94,39.64,39.92,3752100,0
2015-03-18,39.63,41.99,39.05,41.52,5976200,0
2015-03-19,40.39,40.8,39.88,40.38,2769300,0
2015-03-20,40.85,41.72,40.84,41.07,2832800,0
2015-03-23,40.85,41.95,39.05,39.06,5339600,0
2015-03-24,39,39.22,38.33,39,4936700,0
2015-03-25,39.58,41.35,38.95,40.98,5311500,0
2015-03-26,41.97,43.24,41.42,43.03,5601500,0
2015-03-27,42.56,43.09,42,42.76,3824400,0
2015-03-30,43.58,44.13,42.76,44.06,4930600,0
2015-03-31,43.35,44.36,43.23,43.67,3736959,0
2015-04-01,44.31,46.36,44.18,45.66,6400800,0
2015-04-02,45.36,47.4,45.19,46.04,7085600,0
2015-04-06,46.54,48.85,46.54,48.83,4824300,0
2015-04-07,48.49,50.25,48.39,48.78,5035536,0
2015-04-08,48.99,49.77,47.89,48.13,3476100,0
2015-04-09,48.5,50.19,48.5,50,4761704,0
2015-04-10,50.26,50.59,49.39,49.96,2804500,0
2015-04-13,50.09,50.58,48.56,49.13,3356400,0
2015-04-14,49.6,50.9,49.38,50.41,2679400,0
2015-04-15,50.52,53.1,50.31,52.53,4649765,0
2015-04-16,52.17,53.46,51.37,52.55,3250474,0
2015-04-17,52.25,52.58,51.23,51.53,3082300,0
2015-04-20,51.49,53.2,51.33,52.16,2331816,0
2015-04-21,52.27,52.63,50.43,50.82,1852097,0
2015-04-22,51.36,52.94,50.75,51.8,3460402,0
2015-04-23,52.1,53.65,52.1,52.6,2480900,0
2015-04-24,52.04,52.45,50.83,51.35,2288499,0
2015-04-27,51.99,52.06,50.17,50.48,2143100,0
2015-04-28,50.18,51,49.82,50.53,2039300,0
2015-04-29,50.64,52.62,50.26,52.51,2250000,0
2015-04-30,52.55,53.58,51.62,52.63,2350900,0
2015-05-01,52.17,52.62,51,51.65,2155900,0
2015-05-04,51.74,52.85,50.87,51.52,3352200,0
2015-05-05,52.47,53.4,49.01,49.23,5041500,0
2015-05-06,50.11,50.65,47.9,48.43,5441785,0
2015-05-07,48.93,49.4,46.34,47.04,5011716,0
2015-05-08,47.4,48.45,46.43,48.34,3207100,0
2015-05-11,48.51,48.68,46.38,47.16,3909600,0
2015-05-12,47.98,48.84,47.37,48.41,2059062,0
2015-05-13,48.84,49.15,46.52,46.73,3331900,0
2015-05-14,46.97,47.63,45.06,45.16,2915400,0
2015-05-15,45,47.35,44.24,46.99,3458569,0
2015-05-18,47.51,47.97,46.45,47.05,2638857,0
2015-05-19,46.47,46.49,45.17,45.36,2337038,0
2015-05-20,45.63,45.76,44.61,45.52,2227200,0
2015-05-21,45.54,47.2,45.54,46.98,2079400,0
2015-05-22,45.95,47.12,45.7,46.63,2219000,0
2015-05-26,45.74,46.15,44.65,45.55,3025113,0
2015-05-27,45.33,45.94,44.73,45.35,1989200,0
2015-05-28,44.9,45.49,44.25,45.36,2084236,0
2015-05-29,45.53,45.87,44.85,45.56,2470800,0
2015-06-01,45.46,45.62,44.15,44.54,2710116,0
2015-06-02,44.96,47.31,44.71,46.69,3242238,0
2015-06-03,46.33,47.45,45.65,45.92,2224700,0
2015-06-04,45.33,45.83,45.02,45.14,3252800,0
2015-06-05,44.81,47.08,44.66,46.32,3285700,0
2015-06-08,46.11,46.57,45.32,45.82,1959800,0
2015-06-09,46.43,47.27,45.95,46.03,1654314,0
2015-06-10,47,47.68,46.82,47.6,2148389,0
2015-06-11,47.69,47.95,46.68,46.75,1513743,0
2015-06-12,46.25,46.6,45.96,46.3,1591500,0
2015-06-15,45.8,47.43,45.6,46.78,1872200,0
2015-06-16,46.6,47.37,46.41,46.62,2504800,0
2015-06-17,47.2,47.81,45.16,46.39,3138900,0
2015-06-18,46.74,46.87,45.43,45.46,1931000,0
2015-06-19,45.26,45.65,43.95,43.98,3587800,0
2015-06-22,44.16,44.4,43.28,44.06,2580800,0
2015-06-23,44.05,44.65,43.67,44.27,1694673,0
2015-06-24,44.2,44.77,43.82,44.13,1760500,0
2015-06-25,44.35,44.62,43.95,43.99,2127600,0
2015-06-26,43.86,43.93,43.02,43.31,3223100,0
2015-06-29,42.51,43.13,42.03,42.08,2511300,0
2015-06-30,42.7,42.73,41.74,42.39,2787970,0
2015-07-01,42.26,42.51,40.02,40.17,3528600,0
2015-07-02,40.2,40.86,39.83,40,4289200,0
2015-07-06,38.78,38.92,36.86,37.4,8651800,0
2015-07-07,37.64,39.75,36.18,39.46,6266100,0
2015-07-08,38.94,39.59,37.24,37.5,4421400,0
2015-07-09,38.5,39.22,38.07,38.07,4043700,0
2015-07-10,38.59,38.96,37.25,37.36,3398800,0
2015-07-13,37.57,37.89,36.41,37.54,4247300,0
2015-07-14,37.55,38.77,37.39,38.28,2765277,0
2015-07-15,37.71,38.39,36.86,37.25,3016090,0
2015-07-16,37.5,37.91,36.76,36.93,2958400,0
2015-07-17,36.81,37.5,36.4,36.83,4768800,0
2015-07-20,36.89,36.89,35.15,35.58,3684200,0
2015-07-21,35.94,36.77,35.55,35.59,2619700,0
2015-07-22,35.1,35.65,34.71,35.13,2979800,0
2015-07-23,35.19,36.01,34.57,35.67,3350200,0
2015-07-24,35.66,35.74,34.32,34.45,3875100,0
2015-07-27,33.63,33.69,31.63,31.93,5952100,0
2015-07-28,32.25,33.85,31.3,33.35,4974300,0
2015-07-29,33.23,35.38,32.97,35.11,4351300,0
2015-07-30,35.06,35.4,33.89,35.02,4959400,0
2015-07-31,34.5,34.57,33.06,33.41,5112200,0
2015-08-03,32.92,33.41,31.63,31.8,4337429,0
2015-08-04,32.23,32.91,31.66,32.28,4651400,0
2015-08-05,32.86,33.79,31.78,32.01,5870500,0
2015-08-06,31.06,35.18,30.16,34.61,9243933,0
2015-08-07,34.25,35.98,32.4,32.82,5493800,0
2015-08-10,33.01,35.37,32.59,35.36,4596000,0
2015-08-11,33.83,35.14,33.34,35.11,4447785,0
2015-08-12,35.02,36.53,34.6,36.36,3904400,0
2015-08-13,35.66,35.95,33.25,33.92,6416500,0
2015-08-14,34.36,34.98,33.09,33.18,4006000,0
2015-08-17,33.18,33.73,32.58,32.99,3256800,0
2015-08-18,32.93,33.7,32.73,33.66,3565600,0
2015-08-19,33.29,33.77,31.01,31.49,5639800,0
2015-08-20,31.55,31.9,30.62,30.69,2971200,0
2015-08-21,30.4,31.25,29.74,30.01,4243000,0
2015-08-24,25,29.36,22.56,27.16,6367987,0
2015-08-25,28.73,28.99,26.36,26.39,4205400,0
2015-08-26,27.34,27.55,26.41,27.1,5212700,0
2015-08-27,28.3,30.46,28.02,29.62,5836400,0
2015-08-28,29.38,31.64,29.16,30.88,6173200,0
2015-08-31,30.48,32.5,29.53,32.1,5306900,0
2015-09-01,30.62,31.91,29.68,29.94,5691900,0
2015-09-02,30.5,30.56,28.65,30.36,4363400,0
2015-09-03,30.89,32.17,30.28,30.82,5283700,0
2015-09-04,30.07,31.03,29.53,30.72,5138500,0
2015-09-08,31.3,31.31,29.72,30.99,4083800,0
2015-09-09,31.47,32.07,29.17,29.25,6084000,0
2015-09-10,29.5,29.81,28.09,29.37,5421953,0
2015-09-11,28.61,29.05,27.49,28.31,5996000,0
2015-09-14,28.22,28.22,27.09,27.72,3640300,0
2015-09-15,27.79,28.55,27.24,27.86,4396100,0
2015-09-16,28.58,30.03,28.5,29.57,5103900,0
2015-09-17,29.52,30.43,29.1,29.24,4931053,0
2015-09-18,28.45,28.89,27.46,27.7,5227900,0
2015-09-21,28.14,28.76,27.48,28.25,3942600,0
2015-09-22,27.46,29.32,27.41,29.08,5176500,0
2015-09-23,29.2,29.45,27.81,28.07,4010459,0
2015-09-24,27.8,29.7,27.53,29.35,4950060,0
2015-09-25,29.65,29.94,28.42,28.9,3721900,0
2015-09-28,28.31,29.38,27.42,27.45,5229612,0
2015-09-29,27.73,28.44,27.34,28.03,2710500,0
2015-09-30,28.32,29.24,27.99,28.97,3275100,0
2015-10-01,29.71,30.98,29.27,29.34,6624500,0
2015-10-02,28.93,32.24,28.72,32.13,4585300,0
2015-10-05,32.89,34.35,32.78,34.14,6074895,0
2015-10-06,34.14,36.33,33.96,36,5333200,0
2015-10-07,36.51,38.16,34.9,36.37,7435800,0
2015-10-08,36.22,37.86,35.58,37.55,3997700,0
2015-10-09,37.76,37.95,35.32,36.18,6010200,0
2015-10-12,36.21,36.22,33.04,34.11,5404505,0
2015-10-13,33.56,34.7,33.24,33.55,4193500,0
2015-10-14,33.46,34.81,33.21,34.66,3772000,0
2015-10-15,34.32,35.8,33.88,35.74,3167200,0
2015-10-16,35.84,36.21,35,36.02,2633100,0
2015-10-19,35.14,35.81,34.42,35.05,2130232,0
2015-10-20,34.8,36.1,34.71,35.25,1906276,0
2015-10-21,34.85,34.94,33.47,33.87,3001200,0
2015-10-22,34.32,34.78,33.19,34.11,3090000,0
2015-10-23,33.67,34.45,32.83,34.14,2403300,0
2015-10-26,34,34.21,33.02,33.15,2813800,0
2015-10-27,32.23,32.27,30.88,31.74,4895800,0
2015-10-28,32.01,34.95,31.27,33.39,7301200,0
2015-10-29,33.39,35.13,33,33.32,4104500,0
2015-10-30,33.67,34.56,32.34,33.91,3062400,0
2015-11-02,33.46,34.23,32.99,33.63,5323425,0
2015-11-03,34.21,36.04,34.21,34.44,6565600,0
2015-11-04,35,35.26,33.08,33.2,5825217,0
2015-11-05,32.93,36.19,32.34,35.06,7752800,0
2015-11-06,35.29,37.52,35.06,36.24,5743200,0
2015-11-09,36.42,37.24,35.18,35.66,4829125,0
2015-11-10,35.42,36.08,34.75,35.6,5055100,0
2015-11-11,35.65,35.76,33.99,34.52,5231600,0
2015-11-12,33.78,34.4,32.78,32.87,4467100,0
2015-11-13,32.87,34.38,31.93,34.29,5206000,0
2015-11-16,34.36,35.72,33.87,35.6,3253600,0
2015-11-17,35.14,35.81,34.28,34.58,4082900,0
2015-11-18,35.11,35.85,34.07,35.54,3368200,0
2015-11-19,35.17,35.58,33.93,34.61,5314900,0
2015-11-20,34.6,35.39,34.15,34.37,2854900,0
2015-11-23,34.52,36.45,34.08,35.83,4698000,0
2015-11-24,36.12,37.79,36.03,36.84,5142700,0
2015-11-25,36.15,37.48,35.81,36.96,2592800,0
2015-11-27,36.29,36.86,35.96,36.36,1645000,0
2015-11-30,36.55,37.26,36.1,36.3,2990000,0
2015-12-01,36.42,36.65,35.93,36.24,2164624,0
2015-12-02,35.77,35.84,33.75,34.02,5824093,0
2015-12-03,34.57,35.15,33.25,34.25,5659084,0
2015-12-04,33.4,33.5,31.33,31.99,7542400,0
2015-12-07,30.99,30.99,28.58,29.01,9032700,0
2015-12-08,28.02,29.47,27.39,28.99,6940370,0
2015-12-09,29.46,30.43,28.67,29.2,4778700,0
2015-12-10,28.85,30.61,28.45,30.4,6031700,0
2015-12-11,29.78,29.79,28.12,28.28,5352400,0
2015-12-14,28.05,28.08,26.37,26.66,9957660,0
2015-12-15,27.16,27.87,26.73,27.27,4787600,0
2015-12-16,27.23,27.79,25.78,26.19,6432300,0
2015-12-17,26.15,26.2,23.56,24.17,9433800,0
2015-12-18,24.18,24.51,22.66,22.71,7575600,0
2015-12-21,22.78,23.03,19.96,20,16514500,0
2015-12-22,20.07,21.93,19.6,21.42,12615909,0
2015-12-23,22.14,25.06,22.11,24.65,13695300,0
2015-12-24,24.71,25.49,23.39,23.83,5169597,0
2015-12-28,23.05,23.05,21.95,22.65,5405660,0
2015-12-29,23.19,23.72,22.35,22.89,4248116,0
2015-12-30,22.14,22.95,21.95,22.25,3676018,0
2015-12-31,22.08,23.21,21.99,22.98,4249124,0
2016-01-04,22.98,23.6,22.18,23.29,6700151,0
2016-01-05,23.76,24.15,22.95,23.65,8764868,0
2016-01-06,22.6,22.6,21.36,21.66,6947728,0
2016-01-07,20.77,22.95,20.75,21.06,8039674,0
2016-01-08,21.28,22.16,20.52,21.74,7285963,0
2016-01-11,21.66,21.7,20.38,21.03,6808671,0
2016-01-12,22.26,22.26,20.03,20.99,8058294,0
2016-01-13,21.35,22.38,19.43,19.63,13198555,0
2016-01-14,19.75,20.85,18.69,20.28,13973575,0
2016-01-15,18.98,20.02,18.7603,19.87,10066391,0
2016-01-19,20,20.21,16.48,16.96,12692100,0
2016-01-20,16.31,16.31,13.94,16.04,18981091,0
2016-01-21,15.89,18.89,15.84,18.61,14627874,0
2016-01-22,19.9,21.21,18.47,19.49,17194876,0
2016-01-25,18.8,19.78,17.03,17.04,7731177,0
2016-01-26,17.56,18.88,16.77,18.84,9573731,0
2016-01-27,18.14,20.6,18.01,19.58,17163198,0
2016-01-28,21.4,22,19.19,19.35,12028556,0
2016-01-29,19.5,21.25,19.02,21.11,13454800,0
2016-02-01,20.16,20.37,19.51,20.06,7409321,0
2016-02-02,19.17,20.07,18.54,18.92,8415227,0
2016-02-03,19.5,20.65,18.31,20.63,8411745,0
2016-02-04,20.67,21.62,20.21,20.67,12367670,0
2016-02-05,20.09,20.27,18.87,19.39,9751009,0
2016-02-08,18.59,18.91,17.445,18.59,9027889,0
2016-02-09,17.96,18.765,17.33,18.18,9316599,0
2016-02-10,18,18.7,17.3,18.08,10674760,0
2016-02-11,17.47,18.99,16.88,18.76,16425248,0
2016-02-12,19.6,20.24,18.37,19.33,8493922,0
2016-02-16,19.95,20.1,18.34,18.46,8102766,0
2016-02-17,18.72,20.38,18.7,19.55,9233052,0
2016-02-18,19.93,20,18.02,18.26,6931104,0
2016-02-19,17.76,17.83,16.92,17.46,8084591,0
2016-02-22,18.03,18.855,17.9,18.7,6246135,0
2016-02-23,18.44,18.838,17.62,18.07,8128979,0
2016-02-24,17.47,18.14,17.08,17.92,10380922,0
2016-02-25,18.66,20.85,18.216,20.46,14235790,0
2016-02-26,21.4,22.775,21.11,22.54,14191503,0
2016-02-29,23.04,23.82,22.17,23.18,11753597,0
2016-03-01,23.39,23.55,21.87,22.98,10162304,0
2016-03-02,22.85,24.9225,22.61,24.86,9575016,0
2016-03-03,24.56,25.97,24.37,25.64,9591240,0
2016-03-04,26.13,28.57,25.23,26,13137466,0
2016-03-07,26.25,27.16,25.45,25.76,9930976,0
2016-03-08,25.55,25.55,23.33,24.58,10773832,0
2016-03-09,25.24,26.42,24.7,25.53,6948267,0
2016-03-10,25.35,26.06,24.35,25.85,8920843,0
2016-03-11,26.49,28.34,26.47,27.36,11430340,0
2016-03-14,26.65,27.86,26.11,27.55,6707896,0
2016-03-15,26.93,27.47,26.2569,27.4,5291676,0
2016-03-16,27.84,29.49,27.77,29.35,7792681,0
2016-03-17,29.6,31.24,29.6,30.64,9230832,0
2016-03-18,31.03,31.9,29.27,31.03,9342303,0
2016-03-21,30.7,31.9,30.07,31.06,7480687,0
2016-03-22,30.41,30.97,29.76,30.2,7162733,0
2016-03-23,29.9,30,28.19,28.44,6619952,0
2016-03-24,27.37,29.45,26.85,29.05,8182127,0
2016-03-28,29.13,29.19,27.63,28.45,5189257,0
2016-03-29,27.81,29.08,27.46,28.98,5367383,0
2016-03-30,29.83,30.47,29.3,29.75,6627859,0
2016-03-31,29.6,30.85,29.38,30.36,5481471,0
2016-04-01,29.5,30.48,29,30.37,5895795,0
2016-04-04,30.25,30.96,29.09,29.18,6580997,0
2016-04-05,28.95,29.7299,28.63,29.49,5883575,0
2016-04-06,29.915,30.77,28.94,30.46,6862873,0
2016-04-07,30.2,30.91,29.5,30.52,6273655,0
2016-04-08,31.77,33,31.4561,32.25,6922971,0
2016-04-11,32.61,33.43,32.3401,32.4,6785785,0
2016-04-12,32.72,34.0798,32.42,33.75,7506141,0
2016-04-13,34.28,34.32,32.89,33.53,5389187,0
2016-04-14,33.65,33.89,33,33.83,4020854,0
2016-04-15,33.27,34.065,33.02,33.71,4517122,0
2016-04-18,31.91,35.69,31.7,35.17,8222158,0
2016-04-19,35.67,37.39,35.57,36.68,7043128,0
2016-04-20,36.33,38.64,36.03,38,6910273,0
2016-04-21,38.22,38.22,36.57,36.84,5397480,0
2016-04-22,37.34,38.59,37.16,38.43,5403891,0
2016-04-25,38.19,38.5,37.11,37.66,5621648,0
2016-04-26,38.2,39.31,37.42,39.18,4196100,0
2016-04-27,39.27,40.32,38.51,39.34,6863207,0
2016-04-28,39.18,39.82,37.9,37.96,4458998,0
2016-04-29,38.38,39.15,36.66,37.26,6653677,0
2016-05-02,37.07,38.48,36.51,38.01,5441203,0
2016-05-03,37.12,37.56,35.32,35.93,6484615,0
2016-05-04,36.07,37.16,34.43,34.85,6775146,0
2016-05-05,37.47,39.73,36.93,39.7,11070943,0
2016-05-06,39.09,40.13,38.62,38.79,5424897,0
2016-05-09,38.43,39.38,37.98,38.74,4711962,0
2016-05-10,38.83,40.56,38.67,40.5,4600261,0
2016-05-11,40.09,40.97,39.03,40.16,3878966,0
2016-05-12,40.92,42,39.7,40.55,4964299,0
2016-05-13,40.13,41.22,40,40.16,2735932,0
2016-05-16,41.04,41.89,40.56,40.95,3165451,0
2016-05-17,41,42.29,40.88,41.46,4080601,0
2016-05-18,41.5,43.27,41.03,41.46,6084494,0
2016-05-19,40.51,41.28,39.49,40.97,4333034,0
2016-05-20,41.07,41.415,40.17,40.96,2457882,0
2016-05-23,40.46,41.13,40.04,40.74,2871280,0
2016-05-24,41.27,41.33,40.04,40.74,2669919,0
2016-05-25,41.38,42.16,40.99,41.62,2894348,0
2016-05-26,42.3,42.77,41.36,42.05,3825079,0
2016-05-27,41.72,41.96,41.03,41.86,2531883,0
2016-05-31,42.1,43.06,41.8,42.06,2698421,0
2016-06-01,41.47,42.44,41.08,42.42,3195569,0
2016-06-02,41.71,42.15,41.22,42.15,3165186,0
2016-06-03,41.99,42.435,40.82,41.39,2739610,0
2016-06-06,42.04,42.2,41.26,42.04,2638649,0
2016-06-07,42.41,43.54,42.07,43.33,3218814,0
2016-06-08,44.01,44.59,43.185,43.4,2682337,0
2016-06-09,42.57,43.67,42.54,43.15,1967456,0
2016-06-10,42.3,42.75,40.72,40.8,2893427,0
2016-06-13,40.3,41.81,40.065,41.26,2734338,0
2016-06-14,40.9,42.378,40.9,42.35,2791544,0
2016-06-15,41.97,42.98,41.24,42.28,2771547,0
2016-06-16,41.52,41.52,40.1,41,2940272,0
2016-06-17,41.69,42.855,41.32,42.63,4395847,0
2016-06-20,43.83,43.84,42.76,43.26,3000996,0
2016-06-21,43.06,45.39,42.77,45.09,3731082,0
2016-06-22,45.58,45.64,44.27,44.82,3800231,0
2016-06-23,45.39,45.92,45.1,45.88,2667448,0
2016-06-24,43.5,44.9,43.2,43.5,4502880,0
2016-06-27,42.63,43.288,40.517,41.03,4045290,0
2016-06-28,42.52,43.99,42.2,43.74,4121176,0
2016-06-29,44.55,46.01,44.31,45.82,3331800,0
2016-06-30,45.7,45.82,44.57,45.27,3177167,0
2016-07-01,45.23,46.26,44.92,45.39,2509838,0
2016-07-05,44.28,44.435,43.12,43.9,3206716,0
2016-07-06,43.67,44.3,43.15,44.24,2644469,0
2016-07-07,44.7,44.97,42.455,42.64,3549740,0
2016-07-08,43.3,43.78,42.36,43.7,2931601,0
2016-07-11,44.05,44.63,42.39,42.44,3305807,0
2016-07-12,43.68,45.79,43.35,45.75,4754329,0
2016-07-13,45.72,46.205,44.12,44.76,3041330,0
2016-07-14,45.35,45.91,44.93,45.32,2761780,0
2016-07-15,45.57,46.3,45.36,45.96,3036785,0
2016-07-18,45.55,46.25,44.95,46.14,2777756,0
2016-07-19,45.93,46.25,45.511,45.73,1851916,0
2016-07-20,45.36,46.58,44.92,46.4,2235967,0
2016-07-21,46.4,47.03,44.88,45.06,2745610,0
2016-07-22,45.34,45.53,44.59,44.9,1971271,0
2016-07-25,44.45,44.48,42.41,43.02,3316897,0
2016-07-26,42.63,43.73,42.5,43.64,2347177,0
2016-07-27,43.7,44.46,41.32,41.8,4171269,0
2016-07-28,41.89,42.95,41.47,42.1,3177580,0
2016-07-29,41.47,44.25,41.29,44.05,3099145,0
2016-08-01,44.05,44.06,41.02,41.31,4676805,0
2016-08-02,42,42.87,40.92,42.84,4401793,0
2016-08-03,42.99,44.92,42.5,44.88,5555575,0
2016-08-04,44.26,46.25,43.29,44.42,5240952,0
2016-08-05,44.77,45,43.775,44.69,3179594,0
2016-08-08,45.31,47.31,45.21,45.73,3430038,0
2016-08-09,46.21,46.21,44.36,45.11,2502018,0
2016-08-10,45.22,45.9,44.34,44.5,2092808,0
2016-08-11,44.98,46.99,44.7,46.58,3002170,0
2016-08-12,46.73,46.98,46.11,46.75,2083972,0
2016-08-15,46.93,47.95,46.92,47.54,2153791,0
2016-08-16,47.54,47.56,46.04,47.06,2330772,0
2016-08-17,46.73,47.73,46.24,47.47,2196908,0
2016-08-18,48,48.72,47.91,48.67,2472443,0
2016-08-19,48.11,48.9337,48,48.72,1611657,0
2016-08-22,47.75,48.07,46.83,47.84,2285069,0
2016-08-23,48.24,50.09,47.97,49.49,3758602,0
2016-08-24,49.09,49.75,48.73,48.9,2908427,0
2016-08-25,49.03,49.27,48.26,48.85,1999268,0
2016-08-26,49.13,50,48.8,49.29,1928323,0
2016-08-29,48.97,49.92,48.8176,49.66,1453596,0
2016-08-30,50.01,51.01,49.61,50.08,2316962,0
2016-08-31,49.6,50.02,47.64,47.96,3204777,0
2016-09-01,47.61,48.79,47.2301,48.75,2330240,0
2016-09-02,49.31,50.62,49.25,50.29,2594563,0
2016-09-06,50.36,50.95,49.8,50.41,2432609,0
2016-09-07,50.7,50.83,50.0133,50.55,2037223,0
2016-09-08,51.11,51.99,50.74,51.73,2600265,0
2016-09-09,51.01,51.36,49.92,49.95,2415389,0
2016-09-12,49.27,50.17,48.72,49.66,2472820,0
2016-09-13,48.74,48.74,46.445,46.81,3553866,0
2016-09-14,46.59,47.53,45.78,45.91,2330394,0
2016-09-15,46.36,46.95,45.78,46.17,1769673,0
2016-09-16,45.29,45.8299,45.15,45.43,3831167,0
2016-09-19,46.09,46.54,45.58,45.6,2463083,0
2016-09-20,45.35,45.97,45,45.11,2395718,0
2016-09-21,45.75,47.44,45.5,47.33,3058332,0
2016-09-22,48.26,48.68,47.45,47.8,1975859,0
2016-09-23,47.43,48.05,45.8,46.13,2082848,0
2016-09-26,46.45,47.31,46.085,46.34,2413072,0
2016-09-27,45.28,45.69,44.09,44.29,4144490,0
2016-09-28,44.93,48.24,43.83,48.13,6292476,0
2016-09-29,48.15,52.26,48.14,50.99,7982953,0
2016-09-30,51.28,52.78,50.7,51.96,4609907,0
2016-10-03,52.54,53.1559,51.68,52.98,2370959,0
2016-10-04,53.08,53.64,51.61,51.84,3050652,0
2016-10-05,52.86,54.34,52.86,53.9,3642022,0
2016-10-06,54.62,55.07,53.631,54.32,2521671,0
2016-10-07,54.46,54.52,52.99,53.39,3160739,0
2016-10-10,54.04,54.83,53.81,54.14,1847120,0
2016-10-11,53.97,54.29,52.86,53.14,2891628,0
2016-10-12,52.8,52.98,52.12,52.57,2450974,0
2016-10-13,52.25,52.79,51.669,52.52,2474883,0
2016-10-14,52.82,52.95,51.68,51.78,1753127,0
2016-10-17,52.5,52.72,51.18,51.79,2170535,0
2016-10-18,52.62,52.7,51.18,51.56,1696173,0
2016-10-19,52.18,53.82,52.026,53.18,2221865,0
2016-10-20,52.36,53.57,51.85,52.98,1512022,0
2016-10-21,52.45,53.53,52.26,52.85,2019091,0
2016-10-24,52.54,53.19,51,51.97,2191167,0
2016-10-25,51.82,52.36,50.96,51.21,1600910,0
2016-10-26,50.38,51.42,49.43,50.88,2267835,0
2016-10-27,51.28,51.66,50.6,50.71,1628080,0
2016-10-28,50.72,51.98,49.7477,50.34,2108987,0
2016-10-31,50.2,50.26,48.77,48.91,2050759,0
2016-11-01,49.57,50.34,48.09,49.02,2369029,0
2016-11-02,48.1,48.29,46.2,47.01,4043015,0
2016-11-03,45.77,47,45.09,46.17,6341271,0
2016-11-04,45.63,46.2,44.37,45.19,4465303,0
2016-11-07,46.46,46.69,45.55,46.62,2543427,0
2016-11-08,46.18,46.45,45.37,45.59,2689406,0
2016-11-09,45.95,47.609,45.25,47.2,4202819,0
2016-11-10,47,47.7265,46.5101,47.29,2169675,0
2016-11-11,46.59,46.869,44.86,45.4,3188549,0
2016-11-14,45.14,46.77,45.02,46.77,2702210,0
2016-11-15,47.9,49.37,47.84,48.88,2778322,0
2016-11-16,48.74,50.179,48.6,49.25,2681057,0
2016-11-17,50,50.89,49.26,49.63,3362280,0
2016-11-18,50.21,51.695,49.835,51.07,3664295,0
2016-11-21,52.64,54.32,52.64,53.68,3792085,0
2016-11-22,54.13,54.13,52.51,53.54,2312830,0
2016-11-23,53.01,53.792,52.92,53.37,1321324,0
2016-11-25,52.69,52.87,51.49,51.83,977040,0
2016-11-28,52.69,52.69,49.24,49.32,3371520,0
2016-11-29,47.78,48.28,46.59,47.21,4618322,0
2016-11-30,52.37,58.859,52.37,58.01,12942078,0
2016-12-01,59.98,60.3,56.86,57.55,6388312,0
2016-12-02,56.66,57.86,56.55,57.61,2235204,0
2016-12-05,58.1,58.5,57.3,57.43,2471333,0
2016-12-06,56.41,58.02,55.75,57.72,1993464,0
2016-12-07,57.72,57.7498,56.32,56.57,2387621,0
2016-12-08,56.16,56.42,54.15,55.64,3530879,0
2016-12-09,56.25,56.25,53.73,54.32,3486539,0
2016-12-12,57.64,57.81,52.365,52.8,4976896,0
2016-12-13,53.66,54.22,51.88,53.79,4644123,0
2016-12-14,53.2,54.9,52.14,52.59,4866879,0
2016-12-15,51.98,52.78,51.14,52.61,3291738,0
2016-12-16,53.02,53.12,51.68,52.28,2923806,0
2016-12-19,52.14,52.33,51.4,51.87,1714380,0
2016-12-20,52.33,52.5,51.6,51.78,1156911,0
2016-12-21,52.32,52.47,51.23,51.68,1905486,0
2016-12-22,51.8,53.34,51.655,52.6,2244222,0
2016-12-23,52.18,52.98,51.8064,52.58,1224233,0
2016-12-27,52.69,53.18,52.15,52.63,1072402,0
2016-12-28,52.74,53.19,51.47,51.72,1215004,0
2016-12-29,51.52,51.82,51.04,51.4,1019840,0
2016-12-30,51.49,52.69,51.33,51.54,1618111,0
2017-01-03,52.54,53.57,51.38,52.2,2340917,0
2017-01-04,52.35,53.115,51.42,52.95,2817143,0
2017-01-05,52.73,53.38,52.12,52.64,2516005,0
2017-01-06,52.57,52.9,51.43,51.49,2086781,0
2017-01-09,50.93,51.18,49.93,50.02,2413407,0
2017-01-10,50.57,50.6986,49.601,49.88,1897531,0
2017-01-11,50.29,51.27,49.56,51.17,2715522,0
2017-01-12,51.8,52.0111,50.56,51.37,2642039,0
2017-01-13,50.77,51.85,50.59,51.4,1848719,0
2017-01-17,51.77,52.36,51,51.36,2262348,0
2017-01-18,50.69,52.05,50.36,51.44,1401668,0
2017-01-19,51.52,51.9599,50.73,50.91,1814012,0
2017-01-20,51.53,52.42,51.25,51.61,1439904,0
2017-01-23,50.96,51.75,50.56,50.79,1702718,0
2017-01-24,51.28,52.39,51.08,52.05,2086190,0
2017-01-25,52.08,53.19,52.08,52.14,1550585,0
2017-01-26,52,53.38,51.77,51.94,4065641,0
2017-01-27,51.55,51.98,49.83,49.89,2488426,0
2017-01-30,49.42,49.48,46.78,47.99,4184879,0
2017-01-31,48.47,48.58,47.25,48.56,2025715,0
2017-02-01,49.25,49.36,47.57,48.38,2128779,0
2017-02-02,48.44,48.44,47.61,48.3,2951642,0
2017-02-03,48.3,48.99,47.87,47.96,2495555,0
2017-02-06,48.17,48.17,46.41,46.62,2454465,0
2017-02-07,45.98,46.3,44.65,45.12,3375139,0
2017-02-08,44.43,45.4505,43.66,44.49,3876949,0
2017-02-09,45.24,46.05,45.01,45.78,2295520,0
2017-02-10,46.92,47.224,46.33,46.52,2499149,0
2017-02-13,46.28,46.8,45.92,46.43,1637745,0
2017-02-14,46.68,47.19,46.11,46.97,1941170,0
2017-02-15,46.63,47.13,45.83,46.32,1724051,0
2017-02-16,46.5,46.6,45.65,46.01,2286319,0
2017-02-17,45.54,46.28,45.5,45.97,1167215,0
2017-02-21,46.76,47.75,46.53,47.18,2640879,0
2017-02-22,46.68,46.91,45.49,45.54,2456422,0
2017-02-23,46.99,48.29,45.22,46.22,4775827,0
2017-02-24,45.6,46,44.4707,44.64,2970145,0
2017-02-27,44.95,45.85,44.54,45.39,2599094,0
2017-02-28,44.91,45.65,44.8,45.2,2612365,0
2017-03-01,45.94,46.62,45.61,46.29,3348502,0
2017-03-02,45.68,46.1,45.13,45.29,2380309,0
2017-03-03,45.43,46.2,45.21,45.73,1518334,0
2017-03-06,45.5,45.965,45.24,45.82,1989571,0
2017-03-07,46.16,46.69,45.87,45.96,2191382,0
2017-03-08,45.5,45.7517,43.16,43.22,3562452,0
2017-03-09,42.8,43.99,42.15,43.95,3777362,0
2017-03-10,44.2,44.41,43.41,43.99,3157030,0
2017-03-13,43.8,44.73,43.681,44.67,2349652,0
2017-03-14,43.65,43.71,41.28,42.99,5382193,0
2017-03-15,43.44,44.76,43.1,44.73,3269290,0
2017-03-16,44.91,44.96,44.16,44.56,1868431,0
2017-03-17,44.73,45.96,44.721,44.84,3076710,0
2017-03-20,44.33,45.13,43.76,45,2833252,0
2017-03-21,45.28,45.46,43.865,43.97,2567135,0
2017-03-22,43.51,44.22,42.57,42.79,3463194,0
2017-03-23,42.5,42.78,42.11,42.15,4355976,0
2017-03-24,42.37,43.1092,42.19,42.51,2356876,0
2017-03-27,41.8,42.89,41.37,42.64,2863135,0
2017-03-28,42.91,44.06,42.7,43.39,2844458,0
2017-03-29,43.62,45.31,43.4,44.76,2371299,0
2017-03-30,45.25,45.6,44.4,44.62,2464680,0
2017-03-31,44.54,45.525,44.47,45.42,2703761,0
2017-04-03,45.36,45.77,44.62,45.56,2014034,0
2017-04-04,45.7,46.22,45.12,46.2,2564853,0
2017-04-05,46.86,47.87,45.6,45.89,4336494,0
2017-04-06,46.34,46.9,45.9281,46.26,1984512,0
2017-04-07,46.34,46.64,45.86,46.01,1401909,0
2017-04-10,46.44,47,46.19,46.75,1596183,0
2017-04-11,46.73,47.1,45.86,46.96,1882922,0
2017-04-12,46.95,47.48,45.69,45.84,2415651,0
2017-04-13,45.99,46.27,44.86,44.97,2837874,0
2017-04-17,44.96,45.33,44.6,45.16,1594661,0
2017-04-18,44.62,45.58,44.43,44.63,1588994,0
2017-04-19,44.62,45.005,43.12,43.26,2784739,0
2017-04-20,43.53,44.2,43.22,43.24,2212687,0
2017-04-21,43,43.4525,42.82,43.21,3705592,0
2017-04-24,43.65,43.94,43.07,43.44,3016095,0
2017-04-25,43.44,44.3,43.01,44.19,2642820,0
2017-04-26,43.69,44.88,43.3,43.46,2607927,0
2017-04-27,43,43.02,42.1,42.5,3572935,0
2017-04-28,42.98,43.12,41.95,42.41,1987602,0
2017-05-01,42.05,42.4,41.69,41.78,2419954,0
2017-05-02,41.85,42.14,40.805,41.05,3615677,0
2017-05-03,41.1,42.64,40.95,42.14,3474322,0
2017-05-04,41.57,41.57,39.3,40,5487428,0
2017-05-05,40.46,41.4,40.02,41.34,3932095,0
2017-05-08,41.31,42.17,41.01,42.11,2899812,0
2017-05-09,42.32,42.32,41.2,41.54,2297656,0
2017-05-10,42.03,42.69,41.7,42.13,2331110,0
2017-05-11,42.53,42.53,41.9,41.98,1583092,0
2017-05-12,41.81,42.38,41.76,42.06,2342525,0
2017-05-15,43.28,43.52,42.14,42.39,2309475,0
2017-05-16,42.64,42.87,42.12,42.23,2156411,0
2017-05-17,41.82,42.92,41.8,41.87,2595567,0
2017-05-18,41.38,41.92,41,41.41,2532106,0
2017-05-19,41.64,42.84,41.54,42.63,2173472,0
2017-05-22,43.02,43.02,41.8,42.17,2421935,0
2017-05-23,42.2,42.4,41.76,42.01,1647832,0
2017-05-24,41.77,42.61,41.43,41.83,2398115,0
2017-05-25,41.5,42.75,39.82,40.11,3325563,0
2017-05-26,40.13,40.33,39.48,39.61,3077995,0
2017-05-30,39.3,39.45,37.7,37.97,4414212,0
2017-05-31,37.23,37.99,36.86,37.6,3566905,0
2017-06-01,37.59,38.78,37.1901,37.85,3272930,0
2017-06-02,37.34,37.5,35.97,36.07,4043358,0
2017-06-05,35.87,36.76,35.81,36.08,2312137,0
2017-06-06,36,36.96,35.71,36.78,2145399,0
2017-06-07,36.45,37.07,34.715,35.05,3317869,0
2017-06-08,34.75,35.24,33.26,33.39,5495570,0
2017-06-09,33.46,35.56,33.46,35.24,4176389,0
2017-06-12,35.95,36.32,34.94,35.12,2916989,0
2017-06-13,35.12,36.73,35.01,36.47,3843634,0
2017-06-14,36.08,36.199,34.15,34.57,3965421,0
2017-06-15,34.31,34.93,32.7627,33.05,3692942,0
2017-06-16,33.48,33.5768,32.525,33.01,5672045,0
2017-06-19,33.01,33.2,32.14,32.24,2873354,0
2017-06-20,31.31,31.68,30.18,31.59,5730154,0
2017-06-21,31.03,32.1895,30.29,30.39,6251081,0
2017-06-22,30.65,31.42,30.33,30.41,4818235,0
2017-06-23,30.5,31.37,30.35,31.14,4034179,0
2017-06-26,31.23,31.35,30.71,30.86,2767347,0
2017-06-27,31,31.38,30.51,30.79,7312486,0
2017-06-28,30.85,31.09,30.37,30.55,5574492,0
2017-06-29,30.75,32.48,30.75,31.775,5355130,0
2017-06-30,31.95,32.79,31.34,32.33,5359191,0
2017-07-03,32.55,33.05,32.51,32.79,2008221,0
2017-07-05,32.44,32.44,30.75,31.3,4238680,0
2017-07-06,31.6,32.1,30.48,30.61,3348946,0
2017-07-07,30.25,30.41,29.08,30.03,3948915,0
2017-07-10,29.86,30.89,29.73,30.77,2818097,0
2017-07-11,30.8,31.79,30.3,31.42,2912429,0
2017-07-12,32.14,32.64,31.15,31.37,3549839,0
2017-07-13,31.38,32.3,31.3,32.27,3325666,0
2017-07-14,32.29,32.91,32.24,32.75,3047162,0
2017-07-17,32.6,33.1,32.5,32.72,2186462,0
2017-07-18,33.1,33.18,32.2,32.71,3038360,0
2017-07-19,32.7,33.8,32.51,33.61,4381361,0
2017-07-20,33.94,33.98,32.39,32.44,3720009,0
2017-07-21,32.32,32.45,31.02,31.41,4721801,0
2017-07-24,31.57,31.93,31.14,31.53,3743428,0
2017-07-25,31.93,33.71,31.93,32.87,3854716,0
2017-07-26,33.3,34.49,32.95,33.12,3772812,0
2017-07-27,33.13,33.99,32.89,33.76,2885245,0
2017-07-28,33.69,34.73,33.19,33.52,3062231,0
2017-07-31,33.45,33.77,32.79,33.43,2633915,0
2017-08-01,33.35,33.4723,32.665,32.87,1774411,0
2017-08-02,32.65,33.26,32.21,32.75,3181258,0
2017-08-03,33.02,33.31,32.04,32.19,4795362,0
2017-08-04,32.36,33.88,32.21,33.65,4009560,0
2017-08-07,33.46,33.47,32.42,32.86,3051797,0
2017-08-08,32.67,33.34,32.3,32.44,4527446,0
2017-08-09,33.5,35.54,33.02,34.31,7882126,0
2017-08-10,35,35.73,34.4,34.49,5822877,0
2017-08-11,33.75,34.68,33.68,34.54,3482476,0
2017-08-14,34.75,34.75,33.24,33.32,3435629,0
2017-08-15,33.22,33.43,32.75,33.14,2583982,0
2017-08-16,33.19,33.65,32.3905,32.68,2311486,0
2017-08-17,32.59,33.33,32.39,32.42,1547816,0
2017-08-18,32.48,33.147,32.04,32.84,1809472,0
2017-08-21,32.64,32.84,32.14,32.46,1758090,0
2017-08-22,32.66,33.19,32.66,32.96,1983367,0
2017-08-23,32.82,33.75,32.72,33.49,1608986,0
2017-08-24,33.24,33.535,32.95,33.42,1340311,0
2017-08-25,33.53,33.78,33.24,33.63,1352310,0
2017-08-28,33.31,33.56,32.42,33.05,2001785,0
2017-08-29,32.63,33.03,32.08,33.01,1561146,0
2017-08-30,32.64,33.3,32.39,33.1,1354828,0
2017-08-31,33.5,34.19,33.33,33.92,1663298,0
2017-09-01,34.01,34.6,33.571,34.33,1829261,0
2017-09-05,34.9,35.44,34.33,34.79,2971319,0
2017-09-06,35.13,35.95,35.12,35.49,2418462,0
2017-09-07,35.25,35.42,34.47,34.71,2884156,0
2017-09-08,34.45,34.64,33.04,33.75,2728026,0
2017-09-11,33.76,34.47,33.76,34.18,2041278,0
2017-09-12,34.18,35.53,33.75,34.61,4573305,0
2017-09-13,34.84,36.37,34.75,36.08,3281634,0
2017-09-14,36.56,37,35.93,36.29,2681422,0
2017-09-15,36.27,36.4,35.68,36.15,2157476,0
2017-09-18,35.85,36.76,35.75,36.68,1659027,0
2017-09-19,36.76,37.22,36.58,37.03,3152255,0
2017-09-20,37.36,38.06,37.25,37.81,3429816,0
2017-09-21,37.63,37.7,37.02,37.66,1765843,0
2017-09-22,37.59,38.06,37.361,37.82,1758878,0
2017-09-25,38.32,38.78,38.12,38.55,2567568,0
2017-09-26,38.28,38.95,38.04,38.59,2076603,0
2017-09-27,38.84,39.55,38.32,39.44,2818929,0
2017-09-28,39.46,40.03,38.76,38.85,2268696,0
2017-09-29,38.61,38.96,38.06,38.61,2345283,0
2017-10-02,37.84,38.71,37.61,38.59,2204242,0
2017-10-03,38.43,38.49,38.01,38.29,1832307,0
2017-10-04,38.28,38.5,37.34,37.47,2321836,0
2017-10-05,37.75,38.07,37.6,37.87,2131559,0
2017-10-06,37.23,37.52,36.35,36.55,2580413,0
2017-10-09,36.83,37.03,36.58,37,1573406,0
2017-10-10,37.64,37.95,36.51,36.92,1563859,0
2017-10-11,36.85,37.64,36.47,37.64,2054773,0
2017-10-12,37.19,37.455,36.75,37.07,2184801,0
2017-10-13,37.64,37.8,37,37.2,1421236,0
2017-10-16,37.73,37.96,37.23,37.42,1370050,0
2017-10-17,37.4,37.67,36.53,37.31,1969316,0
2017-10-18,37.35,37.72,36.535,36.55,1488059,0
2017-10-19,36.25,36.98,36.0478,36.77,2136528,0
2017-10-20,36.96,37.9,36.805,37.9,2334821,0
2017-10-23,37.89,38.08,37.32,37.47,1884771,0
2017-10-24,37.78,38.34,37.24,37.62,2151696,0
2017-10-25,37.31,37.78,36.96,37.74,2505674,0
2017-10-26,37.69,38.3,36.895,38.24,2834211,0
2017-10-27,37.99,39.59,37.6967,39.37,2884472,0
2017-10-30,39.65,40.565,39.55,40.45,2884825,0
2017-10-31,40.34,40.88,39.95,40.71,2191919,0
2017-11-01,41.24,42.28,41.16,41.74,2397275,0
2017-11-02,41.58,42.32,40.69,41.14,1703431,0
2017-11-03,41.27,42.75,40.96,42.37,2958985,0
2017-11-06,42.74,43.95,42.53,43.94,3543087,0
2017-11-07,43.83,43.83,43.08,43.59,3766051,0
2017-11-08,45.75,46.64,44.57,44.89,7176592,0
2017-11-09,45.33,46.55,44.94,46.32,3684246,0
2017-11-10,46.66,46.72,45.77,46.69,2854615,0
