Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.8,4.86,4.7,4.84,300869,0
2005-02-28,4.87,4.87,4.62,4.68,327861,0
2005-03-01,4.72,4.8,4.63,4.74,364188,0
2005-03-02,4.75,4.75,4.54,4.58,720774,0
2005-03-03,4.61,4.64,4.4,4.43,1031928,0
2005-03-04,4.5,4.66,4.43,4.64,1599761,0
2005-03-07,4.55,4.72,4.54,4.68,429928,0
2005-03-08,4.69,4.72,4.59,4.63,537576,0
2005-03-09,4.6,4.68,4.57,4.64,509570,0
2005-03-10,4.68,4.68,4.58,4.66,448637,0
2005-03-11,4.69,4.69,4.59,4.64,1034965,0
2005-03-14,4.63,4.65,4.55,4.62,564725,0
2005-03-15,4.65,4.66,4.55,4.6,707197,0
2005-03-16,4.52,4.74,4.52,4.74,976039,0
2005-03-17,4.74,4.76,4.6,4.72,616497,0
2005-03-18,4.72,4.75,4.62,4.65,1647793,0
2005-03-21,4.66,4.71,4.52,4.54,261292,0
2005-03-22,4.54,4.56,4.37,4.4,464211,0
2005-03-23,4.39,4.52,4.35,4.37,320536,0
2005-03-24,4.39,4.56,4.23,4.44,525573,0
2005-03-28,4.42,4.53,4.35,4.45,642413,0
2005-03-29,4.41,4.45,4.25,4.33,397449,0
2005-03-30,4.37,4.54,4.35,4.54,361474,0
2005-03-31,4.49,4.55,4.3,4.52,564164,0
2005-04-01,4.52,4.53,4.27,4.3,322705,0
2005-04-04,4.27,4.28,4.15,4.17,231030,0
2005-04-05,4.17,4.21,4.08,4.12,249166,0
2005-04-06,4.16,4.24,4.1,4.14,220389,0
2005-04-07,4.12,4.16,4.03,4.16,194957,0
2005-04-08,4.17,4.19,4.08,4.1,196619,0
2005-04-11,4.08,4.14,3.9,3.92,252725,0
2005-04-12,3.9,3.99,3.71,3.96,393634,0
2005-04-13,3.96,4.02,3.81,3.92,326257,0
2005-04-14,3.95,4.06,3.87,3.92,630653,0
2005-04-15,3.92,4.02,3.79,3.93,648213,0
2005-04-18,3.89,3.95,3.7,3.87,506411,0
2005-04-19,3.84,3.92,3.74,3.9,543384,0
2005-04-20,3.9,3.97,3.79,3.83,376772,0
2005-04-21,3.84,3.98,3.83,3.94,234360,0
2005-04-22,3.91,3.92,3.82,3.88,345875,0
2005-04-25,3.86,4.54,3.8,4.44,1395087,0
2005-04-26,4.45,4.45,4.06,4.16,864334,0
2005-04-27,4.11,4.32,4.05,4.25,418277,0
2005-04-28,4.22,4.31,4.15,4.17,970853,0
2005-04-29,4.27,4.34,4.13,4.21,885852,0
2005-05-02,4.19,4.37,4.17,4.34,449204,0
2005-05-03,4.28,4.93,4.26,4.75,2009254,0
2005-05-04,4.77,4.77,4.55,4.75,865757,0
2005-05-05,4.71,4.76,4.49,4.53,511816,0
2005-05-06,4.55,4.71,4.55,4.7,264108,0
2005-05-09,4.7,4.75,4.61,4.75,198487,0
2005-05-10,4.67,4.7,4.5,4.5,267492,0
2005-05-11,4.5,4.6,4.45,4.52,407813,0
2005-05-12,4.45,4.61,4.45,4.5,324491,0
2005-05-13,4.5,5,4.49,4.78,884820,0
2005-05-16,4.76,4.9,4.73,4.9,341377,0
2005-05-17,4.91,4.93,4.8,4.93,303134,0
2005-05-18,4.95,4.99,4.76,4.93,442779,0
2005-05-19,4.93,5.3,4.78,5.17,701283,0
2005-05-20,5.27,5.37,5.07,5.33,462240,0
2005-05-23,5.37,5.41,5.27,5.41,722027,0
2005-05-24,5.33,5.41,5.27,5.3,1040399,0
2005-05-25,5.25,5.37,5.12,5.17,614894,0
2005-05-26,5.19,5.26,5.16,5.19,382838,0
2005-05-27,5.19,5.25,5.15,5.21,392044,0
2005-05-31,5.24,5.25,5.18,5.18,473892,0
2005-06-01,5.17,5.3,5.12,5.27,797259,0
2005-06-02,5.25,5.55,5.25,5.43,598573,0
2005-06-03,5.42,5.46,5.3,5.4,298801,0
2005-06-06,5.42,5.5,5.3,5.39,382283,0
2005-06-07,5.4,5.68,5.35,5.57,1030952,0
2005-06-08,5.56,5.61,5.44,5.47,1130104,0
2005-06-09,5.42,5.68,5.38,5.61,614819,0
2005-06-10,5.62,5.72,5.49,5.52,247949,0
2005-06-13,5.51,5.71,5.44,5.62,293161,0
2005-06-14,5.59,5.66,5.56,5.63,290461,0
2005-06-15,5.65,5.65,5.46,5.52,542368,0
2005-06-16,5.5,5.61,5.46,5.59,509634,0
2005-06-17,5.63,5.65,5.45,5.45,587944,0
2005-06-20,5.42,5.57,5.32,5.43,407145,0
2005-06-21,5.4,5.5,5.35,5.43,332998,0
2005-06-22,5.42,5.5,5.35,5.45,251183,0
2005-06-23,5.46,5.47,5.34,5.35,342759,0
2005-06-24,5.33,5.37,5.18,5.21,393464,0
2005-06-27,5.15,5.2,4.9,5.09,465329,0
2005-06-28,5.09,5.37,5.02,5.37,931631,0
2005-06-29,5.4,5.4,5.18,5.31,331842,0
2005-06-30,5.25,5.38,5.18,5.31,536302,0
2005-07-01,5.31,5.35,5.23,5.27,231041,0
2005-07-05,5.27,5.4,5.22,5.37,318320,0
2005-07-06,5.39,5.44,5.3,5.39,423920,0
2005-07-07,5.32,5.38,5.22,5.37,144598,0
2005-07-08,5.3,5.63,5.3,5.63,586760,0
2005-07-11,5.81,6.25,5.78,5.98,1447863,0
2005-07-12,5.96,6.1,5.82,5.94,672665,0
2005-07-13,5.91,6.2,5.9,6.2,620335,0
2005-07-14,6.25,6.33,6.18,6.2,776002,0
2005-07-15,6.15,6.27,6.04,6.06,469537,0
2005-07-18,6.07,6.21,6.05,6.13,590944,0
2005-07-19,6.21,6.34,6.14,6.3,639502,0
2005-07-20,6.23,6.5,6.19,6.42,1166904,0
2005-07-21,6.77,7.68,6.73,7.25,7609454,0
2005-07-22,7.25,7.45,7.23,7.43,1591376,0
2005-07-25,7.4,7.76,7.4,7.49,3144007,0
2005-07-26,7.49,7.67,7.47,7.51,693949,0
2005-07-27,7.49,7.55,7.28,7.42,816153,0
2005-07-28,7.38,7.73,7.37,7.57,1556163,0
2005-07-29,7.53,7.65,7.41,7.47,392148,0
2005-08-01,7.62,7.8,7.54,7.75,797903,0
2005-08-02,7.79,8,7.77,7.9,850505,0
2005-08-03,7.93,7.94,7.79,7.79,440182,0
2005-08-04,7.76,7.87,7.56,7.66,558068,0
2005-08-05,7.6,7.77,7.5,7.58,477156,0
2005-08-08,7.62,7.69,7.31,7.39,558008,0
2005-08-09,7.35,7.53,7.34,7.46,301494,0
2005-08-10,7.46,7.67,7.31,7.46,524420,0
2005-08-11,7.39,7.6,7.35,7.54,423600,0
2005-08-12,7.49,7.49,7.05,7.27,439995,0
2005-08-15,7.2,7.57,7.05,7.47,623278,0
2005-08-16,7.5,7.5,7.32,7.38,367381,0
2005-08-17,7.32,7.7,7.32,7.64,584247,0
2005-08-18,7.6,7.7,7.42,7.51,414867,0
2005-08-19,7.5,7.56,7.35,7.4,341143,0
2005-08-22,7.45,7.69,7.38,7.62,815208,0
2005-08-23,7.56,7.77,7.56,7.74,693035,0
2005-08-24,7.75,7.85,7.65,7.73,797734,0
2005-08-25,7.77,8.04,7.77,7.93,1288285,0
2005-08-26,7.99,7.99,7.76,7.77,413982,0
2005-08-29,7.73,7.79,7.63,7.77,542673,0
2005-08-30,7.75,7.75,7.64,7.72,389909,0
2005-08-31,7.69,7.9,7.6,7.9,1073007,0
2005-09-01,7.88,7.9,7.46,7.51,667351,0
2005-09-02,7.48,7.6,7.29,7.53,651286,0
2005-09-06,7.53,7.62,7.45,7.62,494784,0
2005-09-07,7.62,7.73,7.52,7.71,708695,0
2005-09-08,7.67,7.75,7.63,7.69,434371,0
2005-09-09,7.66,7.74,7.61,7.73,213909,0
2005-09-12,7.69,7.82,7.61,7.73,500791,0
2005-09-13,7.7,7.8,7.62,7.71,297337,0
2005-09-14,7.75,7.8,7.65,7.67,368535,0
2005-09-15,7.65,7.72,7.6,7.66,705396,0
2005-09-16,7.67,7.72,7.6,7.7,961609,0
2005-09-19,7.7,7.82,7.63,7.78,962232,0
2005-09-20,7.81,7.82,7.46,7.57,1000863,0
2005-09-21,7.54,7.57,7.06,7.1,1844582,0
2005-09-22,7.07,7.07,6.75,6.9,990458,0
2005-09-23,6.93,7.22,6.85,7.12,649510,0
2005-09-26,7.12,7.32,7.11,7.19,585670,0
2005-09-27,7.24,7.24,7.14,7.2,376517,0
2005-09-28,7.24,7.25,7.16,7.2,461362,0
2005-09-29,7.22,7.35,7.1,7.31,562899,0
2005-09-30,7.27,7.61,7.26,7.59,986635,0
2005-10-03,7.6,7.73,7.51,7.61,420373,0
2005-10-04,7.66,7.73,7.53,7.56,287536,0
2005-10-05,7.56,7.57,7.14,7.26,496870,0
2005-10-06,7.24,7.38,6.96,7.09,481659,0
2005-10-07,7.1,7.18,6.96,7.03,375807,0
2005-10-10,7,7.08,6.91,6.98,572423,0
2005-10-11,7.04,7.07,6.6,6.66,1025725,0
2005-10-12,6.68,6.76,6.33,6.75,1066767,0
2005-10-13,6.7,6.76,6.5,6.69,493506,0
2005-10-14,6.73,6.76,6.51,6.75,965615,0
2005-10-17,6.69,6.75,6.54,6.71,703369,0
2005-10-18,6.66,6.72,6.53,6.53,553421,0
2005-10-19,6.48,6.93,6.34,6.88,779250,0
2005-10-20,6.77,6.77,6.27,6.41,1509191,0
2005-10-21,6.41,6.61,6.29,6.44,1086377,0
2005-10-24,6.5,6.69,6.42,6.66,1195662,0
2005-10-25,6.61,6.69,6.43,6.55,534538,0
2005-10-26,6.57,6.65,6.47,6.55,517476,0
2005-10-27,6.5,6.59,6.31,6.35,489766,0
2005-10-28,6.34,6.49,6.26,6.49,602318,0
2005-10-31,6.51,6.66,6.5,6.56,1064894,0
2005-11-01,6.51,6.65,6.31,6.5,1329701,0
2005-11-02,6.5,6.81,6.5,6.71,1120334,0
2005-11-03,6.8,7.2,6.75,7.09,1368373,0
2005-11-04,7.14,7.41,7.05,7.37,1114135,0
2005-11-07,7.43,7.52,7.36,7.49,658941,0
2005-11-08,7.21,7.26,6.98,7.03,891723,0
2005-11-09,7.05,7.29,7,7.29,701057,0
2005-11-10,7.31,7.41,7.23,7.27,716092,0
2005-11-11,7.25,7.47,7.25,7.32,362249,0
2005-11-14,7.3,7.47,7.28,7.36,449406,0
2005-11-15,7.41,7.42,7.1,7.17,722049,0
2005-11-16,7.15,7.35,7.06,7.3,570469,0
2005-11-17,7.36,7.5,7.33,7.39,538127,0
2005-11-18,7.5,7.6,7.37,7.52,584015,0
2005-11-21,7.52,7.76,7.49,7.71,934334,0
2005-11-22,7.7,7.75,7.6,7.66,306562,0
2005-11-23,7.65,7.7,7.61,7.65,354770,0
2005-11-25,7.59,7.73,7.34,7.65,172734,0
2005-11-28,7.69,7.69,7.48,7.49,478806,0
2005-11-29,7.53,7.6,7.39,7.41,479907,0
2005-11-30,7.38,7.63,7.38,7.56,754646,0
2005-12-01,7.51,7.72,7.51,7.6,916263,0
2005-12-02,7.58,7.63,7.45,7.52,474455,0
2005-12-05,7.56,7.66,7.49,7.58,641844,0
2005-12-06,7.68,7.75,7.49,7.54,909544,0
2005-12-07,7.58,7.58,7.21,7.24,884852,0
2005-12-08,7.21,7.28,6.98,7.03,904177,0
2005-12-09,7.09,7.13,7.03,7.07,701887,0
2005-12-12,7.18,7.27,6.98,6.99,758578,0
2005-12-13,6.95,7,6.89,6.91,937034,0
2005-12-14,6.92,6.99,6.6,6.63,945095,0
2005-12-15,6.61,6.67,6.5,6.51,1151492,0
2005-12-16,6.64,6.64,6.5,6.61,1166748,0
2005-12-19,6.54,6.69,6.52,6.56,804728,0
2005-12-20,6.56,6.83,6.48,6.71,759437,0
2005-12-21,6.75,6.98,6.71,6.81,1106169,0
2005-12-22,6.84,6.92,6.79,6.89,407553,0
2005-12-23,6.87,6.93,6.82,6.88,386934,0
2005-12-27,6.87,6.93,6.79,6.86,505806,0
2005-12-28,6.88,6.93,6.85,6.88,489097,0
2005-12-29,6.85,6.98,6.82,6.86,376564,0
2005-12-30,6.8,6.82,6.67,6.68,525576,0
2006-01-03,6.65,7,6.65,6.92,528821,0
2006-01-04,6.96,7.12,6.92,7.07,518270,0
2006-01-05,7.11,7.25,7.06,7.23,378638,0
2006-01-06,7.24,7.32,7.17,7.25,636585,0
2006-01-09,7.31,7.58,7.28,7.55,1057952,0
2006-01-10,7.6,7.65,7.47,7.59,536395,0
2006-01-11,7.6,7.85,7.5,7.84,861574,0
2006-01-12,7.89,8.76,7.83,8.21,3299161,0
2006-01-13,8.16,8.34,7.83,7.98,1084196,0
2006-01-17,7.98,8.18,7.93,7.98,755512,0
2006-01-18,7.83,8.35,7.78,8.32,1167107,0
2006-01-19,8.4,8.45,8.29,8.34,924293,0
2006-01-20,8.4,8.4,8.03,8.11,1297969,0
2006-01-23,8.09,8.2,7.94,7.99,663497,0
2006-01-24,7.95,8.29,7.95,8.13,837098,0
2006-01-25,8.15,8.19,7.91,8.05,1215649,0
2006-01-26,7.7,8.3,7.53,8.28,1862478,0
2006-01-27,8.25,8.5,8.23,8.26,1083899,0
2006-01-30,8.27,8.39,8.15,8.15,1027344,0
2006-01-31,8.11,8.52,8.1,8.47,1062205,0
2006-02-01,8.4,8.5,8.22,8.49,736341,0
2006-02-02,8.43,8.5,8.28,8.33,1065374,0
2006-02-03,8.29,8.5,8.18,8.31,558797,0
2006-02-06,8.27,8.38,8.12,8.28,624384,0
2006-02-07,8.26,8.34,8.05,8.08,660382,0
2006-02-08,8.08,8.48,7.99,8.29,560495,0
2006-02-09,8.27,8.75,8.24,8.43,1664520,0
2006-02-10,8.4,8.42,8.05,8.22,880306,0
2006-02-13,8.14,8.28,7.93,8.03,651886,0
2006-02-14,8.09,8.25,8.04,8.14,545849,0
2006-02-15,8.18,8.3,7.9,8.25,735453,0
2006-02-16,8.3,8.41,8.17,8.37,514629,0
2006-02-17,8.3,8.49,8.28,8.39,752890,0
2006-02-21,8.39,8.4,7.85,7.99,827882,0
2006-02-22,7.99,8.07,7.86,8.04,552424,0
2006-02-23,7.97,7.99,7.77,7.8,430209,0
2006-02-24,7.77,7.82,7.58,7.73,513171,0
2006-02-27,7.71,7.85,7.63,7.79,806612,0
2006-02-28,7.79,7.8,7.56,7.59,734191,0
2006-03-01,7.65,8.15,7.62,8.06,704608,0
2006-03-02,8.01,8.36,7.91,8.26,990721,0
2006-03-03,8.22,8.36,8.13,8.26,802589,0
2006-03-06,8.24,8.32,7.84,7.88,657191,0
2006-03-07,7.84,7.9,7.52,7.62,415444,0
2006-03-08,7.54,8.01,7.32,7.74,932621,0
2006-03-09,7.79,8,7.64,7.71,504387,0
2006-03-10,7.69,7.91,7.53,7.66,459956,0
2006-03-13,7.68,7.9,7.66,7.7,729624,0
2006-03-14,7.65,8,7.65,7.93,537213,0
2006-03-15,7.97,7.99,7.79,7.85,310679,0
2006-03-16,7.92,8.06,7.75,7.9,677396,0
2006-03-17,7.95,7.97,7.78,7.83,991294,0
2006-03-20,7.8,7.86,7.65,7.72,439797,0
2006-03-21,7.7,8.05,7.7,7.82,639327,0
2006-03-22,7.82,8.17,7.8,8.07,594604,0
2006-03-23,8.09,8.48,8.06,8.44,899823,0
2006-03-24,8.44,8.61,8.3,8.61,942281,0
2006-03-27,8.58,8.64,8.38,8.4,485462,0
2006-03-28,8.35,8.48,8.06,8.1,571956,0
2006-03-29,8.16,8.54,8.12,8.44,788486,0
2006-03-30,8.48,8.54,8.3,8.38,608593,0
2006-03-31,8.39,8.5,8.32,8.48,438782,0
2006-04-03,8.48,8.66,8.28,8.31,884564,0
2006-04-04,8.28,8.42,8.19,8.31,543587,0
2006-04-05,8.31,8.45,8.24,8.41,1361741,0
2006-04-06,8.45,8.45,8.24,8.41,686616,0
2006-04-07,8.42,8.45,8.29,8.3,679920,0
2006-04-10,8.27,8.44,8.16,8.44,1046841,0
2006-04-11,8.45,8.56,8.24,8.35,874586,0
2006-04-12,8.43,8.46,8.24,8.33,411965,0
2006-04-13,8.29,8.46,8.16,8.35,523655,0
2006-04-17,8.33,8.4,8.09,8.22,434907,0
2006-04-18,8.24,8.6,8.21,8.58,723323,0
2006-04-19,8.63,8.95,8.39,8.61,1422383,0
2006-04-20,8.6,9.15,8.52,9.05,1592304,0
2006-04-21,9.13,9.16,8.75,8.97,1274980,0
2006-04-24,8.91,9,8.71,8.79,575862,0
2006-04-25,8.79,9.11,8.75,9.1,879691,0
2006-04-26,9.09,9.24,8.52,8.65,2535675,0
2006-04-27,8.7,9.54,8.62,9.5,3448231,0
2006-04-28,9.5,9.76,9.37,9.45,1894908,0
2006-05-01,9.48,9.55,9.34,9.42,1010170,0
2006-05-02,9.46,10.02,9.4,10,1387042,0
2006-05-03,10,10.21,9.69,10.11,1365194,0
2006-05-04,10.14,10.46,10.07,10.22,2330245,0
2006-05-05,10.3,10.34,9.92,10,1509685,0
2006-05-08,10.03,10.12,9.61,9.61,1401244,0
2006-05-09,9.65,9.82,9.6,9.77,999680,0
2006-05-10,9.78,9.82,9.61,9.69,778792,0
2006-05-11,9.71,9.81,9.25,9.28,1209945,0
2006-05-12,9.29,9.3,8.95,9.05,988861,0
2006-05-15,9,9.33,8.67,8.81,826023,0
2006-05-16,8.86,9.15,8.61,8.81,847724,0
2006-05-17,8.71,8.77,8.49,8.58,572982,0
2006-05-18,8.61,8.75,8.25,8.28,854286,0
2006-05-19,8.23,8.52,8.17,8.51,743465,0
2006-05-22,8.45,8.5,7.99,8.18,794752,0
2006-05-23,8.35,8.66,8.17,8.48,1084008,0
2006-05-24,8.44,8.67,8.09,8.38,837272,0
2006-05-25,8.47,8.51,8.3,8.47,374284,0
2006-05-26,8.43,8.5,8.3,8.38,405911,0
2006-05-30,8.37,8.37,7.9,7.93,689484,0
2006-05-31,7.98,8.23,7.93,8.18,744702,0
2006-06-01,8.22,8.47,8.19,8.47,465546,0
2006-06-02,8.65,8.74,8.24,8.32,806070,0
2006-06-05,8.25,8.46,8.06,8.06,696929,0
2006-06-06,8.1,8.23,7.85,7.91,907980,0
2006-06-07,7.92,7.94,7.65,7.73,988258,0
2006-06-08,7.7,7.9,7.47,7.83,1149633,0
2006-06-09,7.92,8.14,7.69,7.78,571995,0
2006-06-12,7.81,7.81,7.47,7.5,594814,0
2006-06-13,7.47,7.62,7.22,7.3,743326,0
2006-06-14,7.3,7.54,7.27,7.43,490743,0
2006-06-15,7.54,7.97,7.45,7.86,468193,0
2006-06-16,7.84,7.84,7.34,7.45,2049070,0
2006-06-19,7.48,7.6,7.45,7.51,464260,0
2006-06-20,7.51,7.67,7.43,7.6,357145,0
2006-06-21,7.62,7.86,7.58,7.7,383982,0
2006-06-22,7.65,7.74,7.53,7.63,322897,0
2006-06-23,7.59,7.7,7.51,7.6,231843,0
2006-06-26,7.66,7.81,7.61,7.8,288123,0
2006-06-27,7.78,7.82,7.23,7.32,531479,0
2006-06-28,7.35,7.42,7.12,7.32,423650,0
2006-06-29,7.38,8.11,7.35,8.09,846609,0
2006-06-30,8.1,8.14,7.8,8.14,681564,0
2006-07-03,8.07,8.15,8,8.14,180275,0
2006-07-05,7.99,8,7.67,7.72,622474,0
2006-07-06,7.72,7.87,7.52,7.62,492997,0
2006-07-07,7.6,7.6,7.41,7.47,477512,0
2006-07-10,7.49,7.56,7.32,7.39,317849,0
2006-07-11,7.4,7.75,7.23,7.74,464091,0
2006-07-12,7.71,7.72,7.29,7.32,689643,0
2006-07-13,7.32,7.56,7.19,7.25,521805,0
2006-07-14,7.22,7.32,7.12,7.17,506487,0
2006-07-17,7.15,7.32,7.05,7.14,285067,0
2006-07-18,7.17,7.22,6.76,6.96,831601,0
2006-07-19,6.92,7.48,6.92,7.37,476504,0
2006-07-20,7.42,7.44,7.07,7.07,353952,0
2006-07-21,7.01,7.03,6.59,6.6,910314,0
2006-07-24,6.67,7.01,6.64,6.93,567961,0
2006-07-25,6.96,7.26,6.84,6.89,928990,0
2006-07-26,6.89,6.98,6.73,6.87,823464,0
2006-07-27,6.79,6.95,6.43,6.79,1445009,0
2006-07-28,6.86,7.22,6.82,7.17,687645,0
2006-07-31,7.21,7.25,6.93,6.97,866628,0
2006-08-01,6.95,6.95,6.55,6.56,850890,0
2006-08-02,6.62,6.76,6.51,6.57,1304978,0
2006-08-03,6.46,6.52,6.22,6.45,2174013,0
2006-08-04,6.57,6.63,6.13,6.28,1541650,0
2006-08-07,6.21,6.27,5.85,5.94,1511762,0
2006-08-08,5.94,6.24,5.93,6.18,1708724,0
2006-08-09,6.23,6.42,6.23,6.35,2070693,0
2006-08-10,6.35,6.55,6.21,6.5,1645008,0
2006-08-11,6.46,6.47,6.34,6.38,1714178,0
2006-08-14,6.4,6.71,6.36,6.58,1178794,0
2006-08-15,6.66,6.83,6.58,6.82,599350,0
2006-08-16,6.85,7.09,6.78,7.01,447495,0
2006-08-17,7,7.31,6.95,7.14,1187863,0
2006-08-18,7.15,7.15,6.91,7.09,662131,0
2006-08-21,7,7.08,6.94,6.95,670945,0
2006-08-22,6.96,7.02,6.83,6.89,855084,0
2006-08-23,6.89,7,6.76,6.85,577611,0
2006-08-24,6.88,7,6.8,6.81,385856,0
2006-08-25,6.76,6.88,6.67,6.78,359438,0
2006-08-28,6.8,7.06,6.76,7.01,423243,0
2006-08-29,7,7.07,6.85,6.99,733657,0
2006-08-30,7,7.18,6.97,7.13,332209,0
2006-08-31,7.17,7.39,7.04,7.32,796605,0
2006-09-01,7.36,7.4,7.25,7.38,734393,0
2006-09-05,7.42,7.42,7.14,7.39,502408,0
2006-09-06,7.17,7.23,6.92,6.96,776717,0
2006-09-07,6.91,7.09,6.8,6.82,990926,0
2006-09-08,6.89,6.89,6.68,6.72,916373,0
2006-09-11,6.68,6.86,6.65,6.81,631249,0
2006-09-12,6.84,7.49,6.83,7.46,844827,0
2006-09-13,7.42,7.67,7.42,7.59,1093967,0
2006-09-14,7.59,7.62,7.44,7.52,749277,0
2006-09-15,7.59,7.69,7.45,7.53,1168276,0
2006-09-18,7.5,7.67,7.4,7.51,671953,0
2006-09-19,7.55,7.56,7.21,7.37,455224,0
2006-09-20,7.46,7.6,7.21,7.24,896950,0
2006-09-21,7.24,7.36,7.08,7.12,468074,0
2006-09-22,7.09,7.13,6.98,7,383411,0
2006-09-25,6.99,7.25,6.89,7.13,490964,0
2006-09-26,7.14,7.15,6.92,7.06,563435,0
2006-09-27,7.05,7.3,7.05,7.14,552542,0
2006-09-28,7.16,7.28,7.12,7.23,567612,0
2006-09-29,7.29,7.4,7.21,7.29,717705,0
2006-10-02,7.29,7.55,7.1,7.19,797551,0
2006-10-03,7.16,7.27,7,7.11,598613,0
2006-10-04,7.05,7.35,7.01,7.34,463727,0
2006-10-05,7.32,7.4,7.18,7.25,564957,0
2006-10-06,7.2,7.29,7.11,7.2,338985,0
2006-10-09,7.17,7.3,7.1,7.24,568278,0
2006-10-10,7.21,7.3,7.13,7.18,312666,0
2006-10-11,7.14,7.32,7.09,7.18,665197,0
2006-10-12,7.25,7.33,7.23,7.32,513456,0
2006-10-13,7.33,7.58,7.3,7.52,472661,0
2006-10-16,7.54,7.71,7.49,7.58,868077,0
2006-10-17,7.51,7.53,7.22,7.5,864101,0
2006-10-18,7.5,7.59,7.16,7.25,786479,0
2006-10-19,7.21,7.27,7.12,7.14,552138,0
2006-10-20,7.2,7.2,6.95,6.98,640934,0
2006-10-23,6.97,7.11,6.83,6.99,496520,0
2006-10-24,6.99,7.03,6.6,6.68,1275185,0
2006-10-25,6.65,6.95,6.64,6.92,641904,0
2006-10-26,6.87,7.11,6.56,7.03,2365772,0
2006-10-27,7.01,7.08,6.84,6.9,1034702,0
2006-10-30,6.86,7.28,6.85,7.21,1381569,0
2006-10-31,7.3,7.45,7.02,7.06,1080428,0
2006-11-01,7.01,7.1,6.74,6.77,841625,0
2006-11-02,6.73,6.93,6.64,6.92,852971,0
2006-11-03,6.9,6.98,6.85,6.96,851129,0
2006-11-06,6.97,7.08,6.89,7.06,667325,0
2006-11-07,7.09,7.37,7.02,7.3,1130827,0
2006-11-08,7.23,7.41,7.19,7.39,1023652,0
2006-11-09,7.45,7.47,7.04,7.08,1092128,0
2006-11-10,7.06,7.24,6.97,7.24,451890,0
2006-11-13,7.23,7.25,6.99,7.09,1237501,0
2006-11-14,7.12,7.22,6.96,7.22,943228,0
2006-11-15,7.2,7.36,7.03,7.25,967569,0
2006-11-16,7.26,7.29,7.07,7.19,531640,0
2006-11-17,7.2,7.21,7.04,7.1,728945,0
2006-11-20,7.06,7.22,7.05,7.18,837001,0
2006-11-21,7.17,7.24,7.05,7.07,319367,0
2006-11-22,7.07,7.21,7.05,7.15,553199,0
2006-11-24,7.08,7.18,7.05,7.09,208096,0
2006-11-27,7,7.05,6.85,6.91,957855,0
2006-11-28,6.9,7.01,6.86,6.92,628485,0
2006-11-29,6.99,7,6.83,6.94,728456,0
2006-11-30,6.91,7.09,6.91,6.97,734857,0
2006-12-01,6.95,7.04,6.85,6.97,776121,0
2006-12-04,6.98,7.15,6.93,7.08,530365,0
2006-12-05,7.15,7.23,7.07,7.2,812014,0
2006-12-06,7.2,7.22,7.15,7.15,629751,0
2006-12-07,7.19,7.19,7.01,7.02,611961,0
2006-12-08,7,7.09,6.97,6.98,595557,0
2006-12-11,6.99,7.07,6.95,6.95,710772,0
2006-12-12,6.97,7,6.84,6.87,817563,0
2006-12-13,6.9,7.04,6.88,6.9,1099542,0
2006-12-14,6.9,7.04,6.9,6.99,813199,0
2006-12-15,6.99,7.02,6.85,6.91,831301,0
2006-12-18,6.91,7,6.8,6.88,533572,0
2006-12-19,6.82,6.88,6.8,6.84,403841,0
2006-12-20,6.82,6.96,6.82,6.94,456908,0
2006-12-21,6.93,7.03,6.93,6.99,777401,0
2006-12-22,6.96,7.03,6.9,6.95,406127,0
2006-12-26,6.91,7,6.85,6.91,881529,0
2006-12-27,6.92,7.03,6.91,6.99,965412,0
2006-12-28,6.95,6.99,6.91,6.92,670259,0
2006-12-29,6.92,7.02,6.87,6.88,970776,0
2007-01-03,6.97,7.09,6.88,6.99,1227159,0
2007-01-04,6.93,7.21,6.83,7.19,1564558,0
2007-01-05,7.15,7.32,7.01,7.3,2042340,0
2007-01-08,7.3,7.4,7.17,7.3,1130046,0
2007-01-09,7.3,7.31,7.09,7.3,1267774,0
2007-01-10,7.23,7.61,7.2,7.52,2307131,0
2007-01-11,7.57,7.91,7.49,7.82,2364645,0
2007-01-12,7.82,8.04,7.8,7.86,1531850,0
2007-01-16,7.88,8.1,7.75,8.06,1977437,0
2007-01-17,8.1,8.16,8.01,8.1,1916965,0
2007-01-18,8.06,8.1,7.77,7.84,980014,0
2007-01-19,7.8,7.81,7.65,7.78,1104501,0
2007-01-22,7.8,7.8,7.52,7.54,1627258,0
2007-01-23,7.5,7.61,7.42,7.5,2059073,0
2007-01-24,7.54,7.67,7.48,7.56,883541,0
2007-01-25,7.59,7.62,7.35,7.4,1004216,0
2007-01-26,7.32,7.48,7.14,7.47,1483516,0
2007-01-29,7.41,7.45,7.27,7.36,1428075,0
2007-01-30,7.38,7.49,7.31,7.43,1095189,0
2007-01-31,7.41,7.48,7.34,7.42,1440835,0
2007-02-01,7.61,7.96,7.48,7.88,3046005,0
2007-02-02,7.88,7.99,7.87,7.91,782007,0
2007-02-05,7.86,7.92,7.75,7.8,1026845,0
2007-02-06,7.83,7.92,7.75,7.84,1087077,0
2007-02-07,7.88,7.9,7.72,7.82,1225493,0
2007-02-08,7.8,8.07,7.76,7.98,1240943,0
2007-02-09,7.94,8.18,7.89,8.01,1752675,0
2007-02-12,8.01,8.05,7.76,7.9,1587218,0
2007-02-13,7.89,8.04,7.84,8.03,1155726,0
2007-02-14,8.05,8.3,8.04,8.24,1360507,0
2007-02-15,8.2,8.3,8.14,8.17,966529,0
2007-02-16,8.17,8.17,8,8.06,647309,0
2007-02-20,8.01,8.29,8,8.26,1083336,0
2007-02-21,8.23,8.31,8.2,8.27,683368,0
2007-02-22,8.33,8.61,8.29,8.5,1737721,0
2007-02-23,8.65,9.44,8.65,8.91,3492745,0
2007-02-26,8.9,8.96,8.73,8.93,1098620,0
2007-02-27,8.75,8.87,8.5,8.68,1862550,0
2007-02-28,8.66,8.76,8.5,8.67,1258225,0
2007-03-01,8.49,8.62,8.34,8.46,1265008,0
2007-03-02,8.41,8.55,8.34,8.42,990904,0
2007-03-05,8.3,8.56,8.25,8.4,1293495,0
2007-03-06,8.49,8.61,8.4,8.54,644838,0
2007-03-07,8.5,8.5,8.39,8.41,707617,0
2007-03-08,8.45,8.61,8.15,8.16,1834333,0
2007-03-09,8.21,8.3,8.09,8.12,1503080,0
2007-03-12,8.14,8.27,8.01,8.17,1768640,0
2007-03-13,8.1,8.23,7.99,8.03,1204981,0
2007-03-14,8.02,8.06,7.76,7.96,1307274,0
2007-03-15,7.97,8.07,7.93,7.99,779760,0
2007-03-16,7.98,8.05,7.79,7.85,931423,0
2007-03-19,7.88,7.94,7.79,7.81,557620,0
2007-03-20,7.8,7.9,7.78,7.87,437590,0
2007-03-21,7.9,8.07,7.8,7.99,730673,0
2007-03-22,8,8.03,7.91,7.95,496089,0
2007-03-23,7.93,7.99,7.9,7.99,258206,0
2007-03-26,7.98,8,7.8,7.89,272640,0
2007-03-27,7.83,7.88,7.83,7.84,416470,0
2007-03-28,7.78,7.83,7.71,7.73,953175,0
2007-03-29,7.77,7.82,7.4,7.54,1044445,0
2007-03-30,7.52,7.74,7.52,7.66,740655,0
2007-04-02,7.69,7.75,7.5,7.55,365876,0
2007-04-03,7.58,7.69,7.55,7.68,474650,0
2007-04-04,7.66,7.7,7.57,7.59,424277,0
2007-04-05,7.57,7.77,7.57,7.73,304000,0
2007-04-09,7.72,7.78,7.55,7.56,410370,0
2007-04-10,7.54,7.72,7.53,7.63,695097,0
2007-04-11,7.62,7.69,7.5,7.58,971784,0
2007-04-12,7.55,7.65,7.51,7.65,600746,0
2007-04-13,7.62,7.65,7.58,7.65,791155,0
2007-04-16,7.68,7.9,7.68,7.84,779180,0
2007-04-17,7.82,7.83,7.72,7.8,703070,0
2007-04-18,7.78,8.08,7.77,8.04,998778,0
2007-04-19,7.98,8.34,7.85,8.28,2500960,0
2007-04-20,8.42,8.46,8.25,8.41,1534273,0
2007-04-23,8.4,8.63,8.3,8.45,767214,0
2007-04-24,8.48,8.82,8.45,8.68,1462813,0
2007-04-25,8.68,8.84,8.47,8.76,1016033,0
2007-04-26,8.74,8.93,8.5,8.81,1596418,0
2007-04-27,8.81,8.82,8.55,8.6,974325,0
2007-04-30,8.58,8.61,8.26,8.28,1156857,0
2007-05-01,8.27,8.38,8.12,8.34,538779,0
2007-05-02,8.31,8.64,8.3,8.56,622775,0
2007-05-03,8.54,8.67,8.4,8.54,2119234,0
2007-05-04,8.6,8.78,8.55,8.75,870923,0
2007-05-07,8.78,8.87,8.54,8.54,1058960,0
2007-05-08,8.5,8.63,8.41,8.63,940460,0
2007-05-09,8.56,8.68,8.4,8.63,1323500,0
2007-05-10,7.67,7.93,7.32,7.38,5073499,0
2007-05-11,7.31,7.51,7.22,7.26,1827135,0
2007-05-14,7.35,7.39,7.2,7.24,1571524,0
2007-05-15,7.21,7.34,7.11,7.14,1083708,0
2007-05-16,7.18,7.34,7.14,7.33,1616644,0
2007-05-17,7.34,7.43,7.04,7.38,4149406,0
2007-05-18,7.4,7.68,7.36,7.6,2487783,0
2007-05-21,7.89,8.07,7.8,7.84,1713328,0
2007-05-22,7.9,7.95,7.75,7.89,1064555,0
2007-05-23,7.92,7.92,7.74,7.76,720320,0
2007-05-24,7.77,7.83,7.53,7.57,1962517,0
2007-05-25,7.59,7.61,7.44,7.53,1857538,0
2007-05-29,7.5,7.65,7.41,7.51,1846264,0
2007-05-30,7.44,7.51,7.4,7.44,2173530,0
2007-05-31,7.44,7.74,7.44,7.74,1928862,0
2007-06-01,7.8,8.09,7.79,8,2600844,0
2007-06-04,7.96,8.06,7.79,7.83,1286394,0
2007-06-05,7.82,7.94,7.75,7.85,1406023,0
2007-06-06,7.82,7.91,7.78,7.87,1282123,0
2007-06-07,7.83,7.91,7.67,7.83,1253384,0
2007-06-08,7.84,8.03,7.7,8,1599224,0
2007-06-11,7.99,8.09,7.88,7.9,1084738,0
2007-06-12,7.84,8,7.8,7.95,1518717,0
2007-06-13,7.99,8.12,7.89,8.03,1305705,0
2007-06-14,8.05,8.19,8.04,8.11,863318,0
2007-06-15,8.19,8.33,8.04,8.11,2072278,0
2007-06-18,8.11,8.16,8.01,8.07,583062,0
2007-06-19,8.02,8.1,7.99,8.05,534475,0
2007-06-20,8.1,8.1,7.97,8.01,945742,0
2007-06-21,7.93,8.28,7.93,8.27,1166833,0
2007-06-22,8.27,8.33,8.09,8.24,1851724,0
2007-06-25,8.21,8.32,8.09,8.2,1182673,0
2007-06-26,8.25,8.32,8.09,8.17,869885,0
2007-06-27,8.11,8.42,8.09,8.34,1246021,0
2007-06-28,8.36,8.4,8.23,8.32,906976,0
2007-06-29,8.33,8.42,8.22,8.3,1705226,0
2007-07-02,8.35,8.38,8.26,8.38,632233,0
2007-07-03,8.37,8.4,8.32,8.35,360181,0
2007-07-05,8.34,8.5,8.34,8.48,762113,0
2007-07-06,8.46,8.67,8.41,8.6,785855,0
2007-07-09,8.59,8.65,8.49,8.62,528348,0
2007-07-10,8.51,8.59,8.45,8.51,803867,0
2007-07-11,8.49,8.54,8.43,8.53,805628,0
2007-07-12,8.76,8.85,8.69,8.81,1364239,0
2007-07-13,8.79,8.82,8.69,8.81,509677,0
2007-07-16,8.79,8.85,8.53,8.57,1268715,0
2007-07-17,8.58,8.78,8.5,8.75,1307451,0
2007-07-18,8.72,8.73,8.53,8.69,925231,0
2007-07-19,8.69,8.8,8.68,8.77,683347,0
2007-07-20,8.74,8.74,8.35,8.43,1175919,0
2007-07-23,8.43,8.59,8.35,8.47,810106,0
2007-07-24,8.41,8.47,8.16,8.29,1465416,0
2007-07-25,8.36,8.44,8.08,8.22,1472209,0
2007-07-26,7.82,8.1,7.78,7.81,2202564,0
2007-07-27,7.75,7.83,7.49,7.52,1756584,0
2007-07-30,7.5,7.57,7.35,7.45,821452,0
2007-07-31,7.54,7.6,7.26,7.28,785226,0
2007-08-01,7.31,7.39,7.1,7.35,861939,0
2007-08-02,7.38,7.49,7.34,7.43,752126,0
2007-08-03,7.44,7.44,6.84,6.9,1110158,0
2007-08-06,6.96,6.99,6.75,6.91,1094979,0
2007-08-07,6.87,6.93,6.55,6.65,1569580,0
2007-08-08,6.66,7.15,6.55,7.14,2558346,0
2007-08-09,7.01,7.08,6.69,6.82,1615992,0
2007-08-10,6.71,7.22,6.67,6.98,1266974,0
2007-08-13,7.04,7.06,6.71,6.73,1094334,0
2007-08-14,6.73,6.76,6.67,6.68,517725,0
2007-08-15,6.68,6.78,6.62,6.73,658183,0
2007-08-16,6.71,6.94,6.67,6.75,1045007,0
2007-08-17,7.05,7.09,6.8,6.97,1162590,0
2007-08-20,7,7.14,6.94,7.12,607151,0
2007-08-21,7.1,7.13,7,7.09,432626,0
2007-08-22,7.18,7.21,7.05,7.07,655029,0
2007-08-23,7.12,7.12,6.79,6.84,882116,0
2007-08-24,6.87,6.89,6.77,6.89,370209,0
2007-08-27,6.88,6.89,6.7,6.72,338642,0
2007-08-28,6.68,6.7,6.37,6.38,649860,0
2007-08-29,6.44,6.68,6.43,6.67,947434,0
2007-08-30,6.66,6.75,6.55,6.6,335888,0
2007-08-31,6.71,6.84,6.71,6.81,767256,0
2007-09-04,6.79,6.93,6.73,6.9,711365,0
2007-09-05,6.84,6.89,6.7,6.71,842212,0
2007-09-06,7,7.16,6.83,6.87,1140026,0
2007-09-07,6.8,6.82,6.48,6.59,861290,0
2007-09-10,6.76,6.85,6.53,6.68,1316808,0
2007-09-11,6.73,6.86,6.71,6.81,1529531,0
2007-09-12,6.79,6.86,6.7,6.74,490614,0
2007-09-13,6.79,6.81,6.64,6.66,612618,0
2007-09-14,6.6,6.6,6.48,6.48,633309,0
2007-09-17,6.49,6.49,6.2,6.24,1389350,0
2007-09-18,6.26,6.43,6.21,6.35,1627130,0
2007-09-19,6.43,6.6,6.39,6.58,1010853,0
2007-09-20,6.56,6.62,6.44,6.46,358353,0
2007-09-21,6.51,6.58,6.48,6.52,771954,0
2007-09-24,6.52,6.6,6.19,6.3,776563,0
2007-09-25,6.25,6.44,6.22,6.39,421829,0
2007-09-26,6.42,6.52,6.38,6.46,410152,0
2007-09-27,6.5,6.54,6.42,6.49,491059,0
2007-09-28,6.48,6.52,6.35,6.4,650226,0
2007-10-01,6.39,6.58,6.39,6.58,498898,0
2007-10-02,6.6,6.72,6.57,6.62,593564,0
2007-10-03,6.57,6.59,6.49,6.51,363934,0
2007-10-04,6.53,6.56,6.48,6.49,766148,0
2007-10-05,6.58,6.64,6.49,6.55,899985,0
2007-10-08,6.54,6.65,6.52,6.58,331563,0
2007-10-09,6.61,6.62,6.49,6.62,514164,0
2007-10-10,6.62,6.75,6.62,6.75,720724,0
2007-10-11,6.8,6.92,6.64,6.68,639735,0
2007-10-12,6.69,6.89,6.69,6.85,325270,0
2007-10-15,6.85,6.85,6.59,6.59,640559,0
2007-10-16,6.56,6.71,6.52,6.54,414240,0
2007-10-17,6.66,6.84,6.6,6.76,692903,0
2007-10-18,6.74,6.79,6.68,6.75,322815,0
2007-10-19,6.74,6.74,6.41,6.44,588297,0
2007-10-22,6.61,7.33,6.61,7.28,1962590,0
2007-10-23,7.35,7.45,7.14,7.41,1570257,0
2007-10-24,7.3,7.31,6.94,6.98,1252144,0
2007-10-25,6.38,6.66,6.26,6.36,3576696,0
2007-10-26,6.41,6.49,6.16,6.3,2025006,0
2007-10-29,6.32,6.35,6.15,6.16,873885,0
2007-10-30,6.16,6.16,5.92,5.99,1638972,0
2007-10-31,6,6.2,5.98,6.15,902624,0
2007-11-01,6.04,6.14,5.88,5.94,1351171,0
2007-11-02,6.04,6.04,5.84,5.92,590233,0
2007-11-05,5.85,5.95,5.8,5.93,604568,0
2007-11-06,5.94,5.99,5.7,5.94,999696,0
2007-11-07,5.86,5.9,5.62,5.67,1178156,0
2007-11-08,5.72,5.77,5.54,5.73,948430,0
2007-11-09,5.68,5.82,5.61,5.74,825815,0
2007-11-12,5.76,5.9,5.6,5.67,860714,0
2007-11-13,5.72,5.78,5.58,5.64,1294465,0
2007-11-14,5.74,5.84,5.66,5.84,699437,0
2007-11-15,5.8,5.83,5.74,5.78,499045,0
2007-11-16,5.78,5.79,5.46,5.59,1130286,0
2007-11-19,5.52,5.7,5.5,5.67,837926,0
2007-11-20,5.65,5.83,5.62,5.8,1603177,0
2007-11-21,5.76,5.85,5.68,5.8,577351,0
2007-11-23,5.81,5.82,5.74,5.81,250631,0
2007-11-26,5.81,6.03,5.8,5.9,782274,0
2007-11-27,5.93,6.06,5.84,5.91,1161827,0
2007-11-28,5.99,6.05,5.86,5.89,1014043,0
2007-11-29,5.86,5.95,5.8,5.83,479599,0
2007-11-30,5.91,5.93,5.68,5.7,950687,0
2007-12-03,5.68,5.69,5.47,5.47,540892,0
2007-12-04,5.43,5.46,5.33,5.36,525411,0
2007-12-05,5.5,5.53,5.43,5.5,437535,0
2007-12-06,5.51,5.54,5.39,5.43,710571,0
2007-12-07,5.37,5.42,5.33,5.36,402852,0
2007-12-10,5.37,5.39,5.22,5.29,684375,0
2007-12-11,5.33,5.37,5.17,5.2,703195,0
2007-12-12,5.28,5.32,5.03,5.11,1089559,0
2007-12-13,5.04,5.13,4.9,4.98,1937060,0
2007-12-14,4.91,5.04,4.67,4.76,1965485,0
2007-12-17,4.78,4.78,4.47,4.56,1669238,0
2007-12-18,4.99,5.08,4.7,4.7,2207922,0
2007-12-19,4.71,4.91,4.71,4.89,1334397,0
2007-12-20,4.95,5,4.85,5,1224389,0
2007-12-21,5.07,5.14,5.04,5.1,1298096,0
2007-12-24,5.13,5.14,5.06,5.11,245940,0
2007-12-26,5.05,5.13,5,5.04,692821,0
2007-12-27,5.21,5.34,5.18,5.26,1366758,0
2007-12-28,5.29,5.3,5.11,5.17,780099,0
2007-12-31,5.14,5.3,5.07,5.28,840868,0
2008-01-02,5.26,5.27,4.94,5.02,834858,0
2008-01-03,5.02,5.04,4.79,4.81,673521,0
2008-01-04,4.74,4.8,4.59,4.61,557165,0
2008-01-07,4.63,4.71,4.51,4.65,865885,0
2008-01-08,4.71,4.74,4.44,4.46,861350,0
2008-01-09,4.5,4.63,4.5,4.59,1424238,0
2008-01-10,4.62,4.8,4.52,4.74,749187,0
2008-01-11,4.71,4.72,4.46,4.6,829584,0
2008-01-14,4.62,4.79,4.6,4.73,719833,0
2008-01-15,4.65,4.72,4.6,4.7,667656,0
2008-01-16,4.68,4.81,4.5,4.68,753382,0
2008-01-17,4.71,4.77,4.6,4.6,717335,0
2008-01-18,4.6,4.83,4.6,4.68,1099551,0
2008-01-22,4.48,4.8,4.48,4.7,672761,0
2008-01-23,4.66,4.72,4.34,4.51,1287602,0
2008-01-24,4.53,4.63,4.46,4.61,1773996,0
2008-01-25,4.69,4.75,4.66,4.71,923516,0
2008-01-28,4.71,4.71,4.53,4.58,670993,0
2008-01-29,4.62,4.68,4.56,4.68,502292,0
2008-01-30,4.68,4.9,4.52,4.53,1744674,0
2008-01-31,4.33,4.46,4,4.25,3815525,0
2008-02-01,4.28,4.33,4.13,4.22,3728224,0
2008-02-04,4.23,4.77,4.23,4.68,2715264,0
2008-02-05,4.56,4.7,4.49,4.51,1560651,0
2008-02-06,4.56,4.77,4.53,4.58,917102,0
2008-02-07,4.55,4.63,4.45,4.52,711835,0
2008-02-08,4.56,5.12,4.54,4.99,2207418,0
2008-02-11,4.99,5.09,4.76,4.78,1633023,0
2008-02-12,4.82,4.96,4.75,4.91,1009715,0
2008-02-13,4.95,5.19,4.86,5.19,1018287,0
2008-02-14,5.2,5.21,5.09,5.11,875601,0
2008-02-15,5.09,5.22,5.06,5.17,935284,0
2008-02-19,5.2,5.3,5,5.01,1334756,0
2008-02-20,5,5.2,5,5.18,964326,0
2008-02-21,5.19,5.36,5.17,5.23,1172589,0
2008-02-22,5.21,5.27,5.04,5.14,811958,0
2008-02-25,5.13,5.27,5.1,5.24,838179,0
2008-02-26,5.21,5.4,5.2,5.32,1275892,0
2008-02-27,5.28,5.59,5.23,5.45,976798,0
2008-02-28,5.4,5.42,5.13,5.17,1434669,0
2008-02-29,5.14,5.27,5.11,5.14,801125,0
2008-03-03,5.13,5.26,5.08,5.15,1323108,0
2008-03-04,5.11,5.3,5.1,5.27,838556,0
2008-03-05,5.28,5.37,5.23,5.27,824617,0
2008-03-06,5.23,5.32,5.11,5.11,751127,0
2008-03-07,5.1,5.34,5.1,5.24,1057561,0
2008-03-10,5.25,5.25,4.92,4.92,1092064,0
2008-03-11,4.92,5.24,4.92,5.09,1198527,0
2008-03-12,5.09,5.11,5.03,5.1,1379944,0
2008-03-13,5.09,5.28,4.97,5.25,3455130,0
2008-03-14,5.26,5.53,5.21,5.44,1818368,0
2008-03-17,5.37,5.71,5.33,5.58,2079778,0
2008-03-18,5.65,6,5.65,5.99,3619789,0
2008-03-19,6.02,6.17,5.74,5.74,1246964,0
2008-03-20,5.82,6.03,5.67,6,1892511,0
2008-03-24,6.04,6.14,5.97,6.09,1486246,0
2008-03-25,6.1,6.14,5.87,6.11,1137360,0
2008-03-26,6.07,6.17,5.99,6.1,2270686,0
2008-03-27,6.11,6.62,6.09,6.35,2997305,0
2008-03-28,6.7,6.81,6.56,6.63,2311566,0
2008-03-31,6.61,6.8,6.52,6.72,1626803,0
2008-04-01,6.75,6.95,6.72,6.82,3048895,0
2008-04-02,6.89,6.96,6.8,6.92,2137176,0
2008-04-03,6.92,7.38,6.91,7.15,3365720,0
2008-04-04,7.17,7.29,6.95,7.25,1464301,0
2008-04-07,6.85,7.2,6.82,6.92,2110550,0
2008-04-08,6.91,6.95,6.63,6.73,1730821,0
2008-04-09,6.71,6.9,6.61,6.75,1638220,0
2008-04-10,6.56,6.8,6.45,6.67,2336788,0
2008-04-11,6.57,6.68,6.38,6.43,1754581,0
2008-04-14,6.46,6.78,6.36,6.66,1248147,0
2008-04-15,6.75,7.28,6.63,7.16,3668312,0
2008-04-16,7.18,7.25,7.02,7.14,1886405,0
2008-04-17,7.12,7.25,7,7.13,1071559,0
2008-04-18,7.27,7.53,7.11,7.4,1484601,0
2008-04-21,6.96,7.19,6.9,7.16,2816543,0
2008-04-22,7.1,7.22,6.95,7.01,2545526,0
2008-04-23,7.02,7.33,6.95,7.28,1633949,0
2008-04-24,7.27,7.59,7.24,7.53,1470036,0
2008-04-25,7.57,7.57,7.2,7.4,1263667,0
2008-04-28,7.4,7.5,7.11,7.13,1458465,0
2008-04-29,7.15,7.27,7.04,7.11,866416,0
2008-04-30,7.15,7.29,7.12,7.15,618524,0
2008-05-01,7.22,7.63,7.19,7.43,1417546,0
2008-05-02,6.72,6.83,5.65,5.85,5473422,0
2008-05-05,5.8,5.92,5.5,5.66,3259753,0
2008-05-06,5.6,5.75,5.56,5.67,940582,0
2008-05-07,5.7,5.84,5.68,5.75,1179969,0
2008-05-08,5.84,6.02,5.81,5.97,1665386,0
2008-05-09,5.89,6,5.85,5.9,1015740,0
2008-05-12,5.93,6.09,5.85,6.07,608525,0
2008-05-13,6.15,6.17,6.02,6.13,534752,0
2008-05-14,6.13,6.32,6.05,6.22,852560,0
2008-05-15,6.21,6.35,6.17,6.28,652397,0
2008-05-16,6.33,6.37,6.05,6.18,1062674,0
2008-05-19,6.25,6.4,6.2,6.33,1158624,0
2008-05-20,6.29,6.34,6.02,6.07,942702,0
2008-05-21,6.1,6.28,6,6.1,892586,0
2008-05-22,6.14,6.26,6.08,6.22,718364,0
2008-05-23,6.18,6.27,6.13,6.22,587278,0
2008-05-27,6.25,6.41,6.22,6.4,1039102,0
2008-05-28,6.44,6.47,6.22,6.29,314610,0
2008-05-29,6.26,6.42,6.26,6.31,407881,0
2008-05-30,6.31,6.58,6.29,6.56,688138,0
2008-06-02,6.53,6.68,6.36,6.45,477378,0
2008-06-03,6.46,6.6,6.3,6.42,556492,0
2008-06-04,6.38,6.65,6.36,6.63,598599,0
2008-06-05,6.8,7.01,6.79,7,1500914,0
2008-06-06,7,7.03,6.56,6.59,1371238,0
2008-06-09,6.64,6.74,6.34,6.42,801300,0
2008-06-10,6.39,6.42,6.3,6.37,474376,0
2008-06-11,6.33,6.39,6.08,6.08,535960,0
2008-06-12,6.15,6.22,6.02,6.17,568046,0
2008-06-13,6.24,6.35,6.19,6.33,363420,0
2008-06-16,6.32,6.48,6.25,6.48,252586,0
2008-06-17,6.44,6.5,6.24,6.28,375049,0
2008-06-18,6.26,6.26,6,6.09,401116,0
2008-06-19,6.09,6.23,6.01,6.22,593468,0
2008-06-20,6.2,6.2,6,6.06,764989,0
2008-06-23,6.11,6.19,5.95,5.98,324312,0
2008-06-24,5.92,6.08,5.83,5.95,416139,0
2008-06-25,5.98,6.22,5.96,6.18,537412,0
2008-06-26,6.12,6.12,5.9,5.96,495780,0
2008-06-27,5.95,6.09,5.82,5.93,2411045,0
2008-06-30,5.96,5.99,5.55,5.56,1170835,0
2008-07-01,5.56,5.56,5.3,5.46,799908,0
2008-07-02,5.45,5.53,5.19,5.2,718822,0
2008-07-03,5.27,5.29,4.91,5.04,894850,0
2008-07-07,5.08,5.24,5.01,5.2,957815,0
2008-07-08,5.2,5.26,5.09,5.15,978906,0
2008-07-09,5.14,5.21,4.79,4.8,1111331,0
2008-07-10,4.81,4.97,4.76,4.91,1377039,0
2008-07-11,4.86,4.86,4.61,4.8,1571963,0
2008-07-14,4.85,4.89,4.46,4.62,982596,0
2008-07-15,4.56,5.05,4.46,4.89,1691790,0
2008-07-16,4.87,5.03,4.79,5,1138345,0
2008-07-17,5.01,5.05,4.73,4.74,1480380,0
2008-07-18,4.77,4.8,4.67,4.75,1818649,0
2008-07-21,4.76,4.83,4.63,4.65,1019795,0
2008-07-22,4.64,4.66,4.46,4.52,1490356,0
2008-07-23,4.58,4.87,4.58,4.83,1234012,0
2008-07-24,5.49,6.55,5.49,6.06,4858271,0
2008-07-25,5.95,6.07,5.78,5.85,1676943,0
2008-07-28,5.78,5.86,5.56,5.59,923135,0
2008-07-29,5.67,5.91,5.67,5.73,1464693,0
2008-07-30,5.78,6.01,5.77,6,1532868,0
2008-07-31,5.92,6.01,5.68,5.68,967340,0
2008-08-01,5.69,5.75,5.51,5.56,919296,0
2008-08-04,5.54,5.78,5.49,5.74,1260228,0
2008-08-05,5.75,5.79,5.62,5.73,1202124,0
2008-08-06,5.7,5.83,5.57,5.66,1429198,0
2008-08-07,5.58,6.01,5.57,5.93,959434,0
2008-08-08,5.82,6.02,5.8,5.9,1099964,0
2008-08-11,5.91,6.02,5.86,5.98,877266,0
2008-08-12,5.97,6.02,5.75,5.83,1184030,0
2008-08-13,5.82,5.82,5.48,5.53,1104110,0
2008-08-14,5.53,5.59,5.38,5.4,733514,0
2008-08-15,5.47,5.61,5.38,5.57,785538,0
2008-08-18,5.56,5.77,5.5,5.75,1429125,0
2008-08-19,5.75,6.01,5.69,5.8,1066176,0
2008-08-20,5.81,5.93,5.72,5.83,480255,0
2008-08-21,5.78,5.91,5.76,5.89,659801,0
2008-08-22,5.95,5.98,5.89,5.97,463653,0
2008-08-25,6,6,5.92,5.95,442041,0
2008-08-26,5.95,5.97,5.9,5.91,691272,0
2008-08-27,5.92,6.24,5.9,6.21,1137850,0
2008-08-28,6.22,6.32,6.18,6.32,689384,0
2008-08-29,6.27,6.27,6.14,6.21,959510,0
2008-09-02,6.24,6.46,6.23,6.39,1439248,0
2008-09-03,6.46,6.46,6.14,6.17,1094595,0
2008-09-04,6.14,6.16,5.72,5.73,1091858,0
2008-09-05,5.71,5.77,5.6,5.66,1237922,0
2008-09-08,5.76,5.97,5.62,5.67,1134285,0
2008-09-09,5.68,5.78,5.41,5.44,984500,0
2008-09-10,5.52,5.64,5.45,5.58,1311892,0
2008-09-11,5.51,5.55,5.43,5.54,1167677,0
2008-09-12,5.5,5.57,5.4,5.46,943163,0
2008-09-15,5.45,5.52,5.12,5.18,1159925,0
2008-09-16,5.09,5.28,5,5.26,1082319,0
2008-09-17,5.25,5.39,5.17,5.24,1059061,0
2008-09-18,5.34,5.6,5.18,5.54,1265872,0
2008-09-19,5.78,6.09,5.68,6,1799448,0
2008-09-22,5.95,6.1,5.88,5.91,1065806,0
2008-09-23,5.91,5.94,5.64,5.72,515809,0
2008-09-24,5.72,5.87,5.53,5.55,507858,0
2008-09-25,5.59,5.78,5.55,5.64,675587,0
2008-09-26,5.49,5.59,5.38,5.45,637670,0
2008-09-29,5.35,5.36,5.07,5.15,691332,0
2008-09-30,5.24,5.5,5.1,5.45,653834,0
2008-10-01,5.41,5.46,5.21,5.25,383948,0
2008-10-02,5.18,5.3,5.09,5.13,517024,0
2008-10-03,5.24,5.39,5.08,5.08,656420,0
2008-10-06,5,5,4.71,4.94,844332,0
2008-10-07,4.94,4.99,4.51,4.51,467105,0
2008-10-08,4.51,4.81,4.38,4.53,1680972,0
2008-10-09,4.56,4.64,3.58,4.19,1020273,0
2008-10-10,3.96,4.38,3.42,4.37,1599695,0
2008-10-13,4.52,4.67,4.35,4.62,694113,0
2008-10-14,4.73,4.83,4.25,4.71,625220,0
2008-10-15,4.66,4.72,4.23,4.25,452902,0
2008-10-16,4.36,5.01,4.31,4.95,828148,0
2008-10-17,4.85,5.04,3.6,4.8,542486,0
2008-10-20,4.86,5.04,4.71,5.03,471213,0
2008-10-21,4.94,5,4.58,4.58,567875,0
2008-10-22,4.54,4.79,4.51,4.59,644105,0
2008-10-23,4.68,5,4.67,4.95,1019251,0
2008-10-24,4.71,5.13,4.69,4.94,904801,0
2008-10-27,4.96,5,4.63,4.65,590881,0
2008-10-28,4.81,5.23,4.63,5.2,806383,0
2008-10-29,5.06,5.39,5.02,5.21,498014,0
2008-10-30,5.32,5.45,5.24,5.43,843721,0
2008-10-31,5.41,5.83,5.33,5.74,1722172,0
2008-11-03,5.64,5.92,5.62,5.73,916629,0
2008-11-04,5.77,5.95,5.69,5.85,573348,0
2008-11-05,5.81,5.94,5.63,5.66,1336777,0
2008-11-06,5.64,5.84,5.19,5.25,1061626,0
2008-11-07,5.32,5.49,5.21,5.36,547646,0
2008-11-10,5.49,5.5,5.15,5.31,609522,0
2008-11-11,5.25,5.31,5.08,5.08,513104,0
2008-11-12,5.03,5.03,4.61,4.61,815415,0
2008-11-13,4.6,4.78,4.24,4.77,934641,0
2008-11-14,4.68,4.77,4.08,4.08,790044,0
2008-11-17,4.13,4.33,4.12,4.13,535922,0
2008-11-18,4.18,4.24,3.81,3.99,638253,0
2008-11-19,4,4.06,3.73,3.74,665627,0
2008-11-20,3.75,4.18,3.62,3.69,891032,0
2008-11-21,3.77,3.81,3.35,3.59,776536,0
2008-11-24,3.59,3.85,3.51,3.83,736770,0
2008-11-25,3.85,3.86,3.61,3.78,584644,0
2008-11-26,3.78,4.23,3.69,4.21,514320,0
2008-11-28,4.16,4.24,4.11,4.22,141878,0
2008-12-01,4.14,4.23,3.89,3.9,691428,0
2008-12-02,3.97,4.28,3.86,4.28,847078,0
2008-12-03,4.18,4.35,4.03,4.23,937300,0
2008-12-04,3.75,3.8,2.88,2.9,2287553,0
2008-12-05,2.92,2.97,2.83,2.9,1181449,0
2008-12-08,2.96,2.99,2.78,2.9,826014,0
2008-12-09,2.86,3.03,2.85,2.94,669363,0
2008-12-10,2.97,3.04,2.88,2.9,659109,0
2008-12-11,2.87,2.88,2.34,2.35,1342084,0
2008-12-12,2.32,2.56,2.28,2.39,1062620,0
2008-12-15,2.41,2.44,2.3,2.35,1201607,0
2008-12-16,2.46,2.73,2.39,2.71,1308070,0
2008-12-17,2.7,2.73,2.59,2.67,487730,0
2008-12-18,2.68,2.69,2.54,2.66,745037,0
2008-12-19,2.75,2.88,2.57,2.67,1035823,0
2008-12-22,2.69,2.75,2.59,2.71,416975,0
2008-12-23,2.72,2.74,2.45,2.47,246669,0
2008-12-24,2.4,2.54,2.34,2.35,502176,0
2008-12-26,2.35,2.49,2.35,2.45,342121,0
2008-12-29,2.46,2.5,2.36,2.38,371897,0
2008-12-30,2.45,2.51,2.39,2.49,366228,0
2008-12-31,2.47,2.69,2.47,2.68,447550,0
2009-01-02,2.67,2.88,2.59,2.83,467006,0
2009-01-05,2.9,2.9,2.73,2.85,313799,0
2009-01-06,2.88,3.03,2.77,2.97,397314,0
2009-01-07,2.99,2.99,2.78,2.82,280203,0
2009-01-08,2.85,3.02,2.78,2.84,288226,0
2009-01-09,2.84,2.84,2.72,2.76,332464,0
2009-01-12,2.77,2.81,2.43,2.47,556257,0
2009-01-13,2.47,2.55,2.42,2.46,440574,0
2009-01-14,2.42,2.52,2.35,2.4,397517,0
2009-01-15,2.39,2.48,2.25,2.43,500390,0
2009-01-16,2.43,2.49,2.38,2.44,368703,0
2009-01-20,2.4,2.47,2.22,2.22,411844,0
2009-01-21,2.22,2.36,2.16,2.34,530228,0
2009-01-22,2.29,2.35,2.24,2.31,193932,0
2009-01-23,2.25,2.46,2.25,2.41,256975,0
2009-01-26,2.41,2.53,2.41,2.45,156780,0
2009-01-27,2.45,2.88,2.45,2.76,773847,0
2009-01-28,2.8,2.87,2.61,2.7,725951,0
2009-01-29,2.85,3.04,2.67,2.87,527155,0
2009-01-30,2.89,2.89,2.7,2.82,454081,0
2009-02-02,2.79,2.84,2.64,2.75,401921,0
2009-02-03,2.76,2.88,2.66,2.82,645233,0
2009-02-04,2.76,2.91,2.68,2.9,986356,0
2009-02-05,2.9,3.25,2.86,3.14,867580,0
2009-02-06,3.12,3.27,3.09,3.23,435148,0
2009-02-09,3.2,3.31,3.14,3.3,426784,0
2009-02-10,3.16,3.36,3.13,3.15,441000,0
2009-02-11,3.18,3.31,3.14,3.27,646887,0
2009-02-12,3.21,3.6,3.19,3.48,646535,0
2009-02-13,3.47,3.73,3.41,3.7,537212,0
2009-02-17,3.63,3.63,3.46,3.53,554035,0
2009-02-18,3.5,3.74,3.5,3.7,519731,0
2009-02-19,3.62,3.84,3.62,3.71,1241859,0
2009-02-20,3.68,3.79,3.6,3.64,510434,0
2009-02-23,3.67,3.7,3.54,3.54,511564,0
2009-02-24,3.57,3.73,3.56,3.67,436868,0
2009-02-25,3.65,3.71,3.55,3.61,550981,0
2009-02-26,3.63,3.75,3.54,3.56,231290,0
2009-02-27,3.55,3.7,3.55,3.55,332112,0
2009-03-02,3.5,3.6,3.43,3.44,305903,0
2009-03-03,3.48,3.49,3.27,3.32,425101,0
2009-03-04,3.37,3.45,3.2,3.34,658772,0
2009-03-05,3.26,3.35,3.11,3.13,541374,0
2009-03-06,3.16,3.2,3.02,3.14,447143,0
2009-03-09,3.15,3.28,3.15,3.18,233799,0
2009-03-10,3.25,3.63,3.16,3.61,513503,0
2009-03-11,3.63,3.72,3.55,3.64,245132,0
2009-03-12,3.61,3.95,3.5,3.95,420659,0
2009-03-13,3.95,4,3.82,3.84,215462,0
2009-03-16,3.89,3.89,3.66,3.67,270368,0
2009-03-17,3.68,3.97,3.68,3.97,253551,0
2009-03-18,3.96,4.12,3.86,4.11,337238,0
2009-03-19,4.15,4.2,3.97,4.07,179756,0
2009-03-20,4.11,4.11,3.76,3.77,301085,0
2009-03-23,3.84,4.21,3.77,4.21,348212,0
2009-03-24,4.14,4.18,3.9,3.9,208572,0
2009-03-25,3.92,4.13,3.7,3.92,304948,0
2009-03-26,3.98,4.35,3.96,4.28,468256,0
2009-03-27,4.19,4.24,4,4,180178,0
2009-03-30,3.95,3.97,3.72,3.77,291706,0
2009-03-31,3.83,3.95,3.76,3.76,338563,0
2009-04-01,3.75,3.96,3.68,3.9,240492,0
2009-04-02,3.98,4.13,3.94,4.09,568642,0
2009-04-03,4.09,4.23,4.06,4.23,250406,0
2009-04-06,4.21,4.21,4,4.09,191802,0
2009-04-07,4.02,4.09,3.62,3.63,362678,0
2009-04-08,3.65,3.79,3.62,3.77,368250,0
2009-04-09,3.86,3.96,3.8,3.91,403920,0
2009-04-13,3.88,3.98,3.75,3.77,372205,0
2009-04-14,3.7,3.75,3.63,3.64,526280,0
2009-04-15,3.61,3.73,3.52,3.71,315927,0
2009-04-16,3.75,3.87,3.66,3.82,273260,0
2009-04-17,3.84,4.14,3.77,4.09,485205,0
2009-04-20,3.99,4.08,3.8,3.86,708927,0
2009-04-21,3.86,4.19,3.86,4.18,382647,0
2009-04-22,4.1,4.31,4.03,4.28,255586,0
2009-04-23,4.27,4.3,4.01,4.02,300543,0
2009-04-24,4.08,4.25,4,4.14,248355,0
2009-04-27,4.05,4.11,3.84,3.91,285897,0
2009-04-28,3.89,4.06,3.85,4,176939,0
2009-04-29,4.02,4.44,4.01,4.43,647446,0
2009-04-30,4.4,4.98,4.4,4.65,785857,0
2009-05-01,4.7,4.7,4.56,4.59,387590,0
2009-05-04,4.65,4.65,4.47,4.53,392670,0
2009-05-05,4.54,4.54,4.38,4.49,339621,0
2009-05-06,4.52,4.54,4.23,4.34,310131,0
2009-05-07,4.38,4.43,3.87,4.01,444203,0
2009-05-08,4.06,4.08,3.71,3.95,517428,0
2009-05-11,3.87,3.96,3.84,3.9,353660,0
2009-05-12,3.91,3.93,3.72,3.79,194571,0
2009-05-13,3.72,3.81,3.51,3.51,360435,0
2009-05-14,3.54,3.56,3.44,3.48,602380,0
2009-05-15,3.49,3.5,3.37,3.39,394909,0
2009-05-18,3.45,3.56,3.38,3.52,548603,0
2009-05-19,3.54,3.69,3.5,3.6,372358,0
2009-05-20,3.62,3.71,3.5,3.52,270201,0
2009-05-21,3.5,3.61,3.25,3.37,425314,0
2009-05-22,3.4,3.59,3.32,3.49,371805,0
2009-05-26,3.51,3.77,3.51,3.74,327385,0
2009-05-27,3.7,3.84,3.69,3.75,262261,0
2009-05-28,3.77,3.83,3.72,3.74,329159,0
2009-05-29,3.74,3.9,3.71,3.89,381478,0
2009-06-01,3.8,4.06,3.76,4.04,494926,0
2009-06-02,4.08,4.11,3.86,3.95,757733,0
2009-06-03,3.93,4,3.89,3.98,169493,0
2009-06-04,4,4.15,3.9,4.12,178314,0
2009-06-05,4.15,4.15,4.02,4.07,206841,0
2009-06-08,4,4.37,3.97,4.23,407553,0
2009-06-09,4.32,4.73,4.3,4.69,582043,0
2009-06-10,4.75,4.8,4.45,4.58,727981,0
2009-06-11,4.58,4.68,4.47,4.49,302804,0
2009-06-12,4.46,4.63,4.45,4.59,265933,0
2009-06-15,4.48,4.55,4.45,4.52,300000,0
2009-06-16,4.6,4.6,4.46,4.46,215311,0
2009-06-17,4.46,4.59,4.44,4.49,297370,0
2009-06-18,4.47,4.54,4.42,4.52,212498,0
2009-06-19,4.61,4.61,4.4,4.46,744070,0
2009-06-22,4.46,4.49,4.29,4.29,374410,0
2009-06-23,4.36,4.43,4.25,4.26,421256,0
2009-06-24,4.29,4.5,4.27,4.43,211407,0
2009-06-25,4.38,4.59,4.38,4.57,367021,0
2009-06-26,4.56,4.64,4.48,4.59,1294632,0
2009-06-29,4.6,4.67,4.5,4.53,259730,0
2009-06-30,4.55,4.62,4.44,4.5,285905,0
2009-07-01,4.52,4.62,4.45,4.48,276072,0
2009-07-02,4.42,4.44,4.27,4.3,253052,0
2009-07-06,4.27,4.3,4.15,4.21,211450,0
2009-07-07,4.22,4.3,4.09,4.12,209396,0
2009-07-08,4.15,4.16,4.01,4.04,440754,0
2009-07-09,4.05,4.24,4.05,4.09,388894,0
2009-07-10,4.06,4.19,4.06,4.13,214907,0
2009-07-13,4.16,4.34,4.02,4.33,270172,0
2009-07-14,4.31,4.4,4.25,4.34,239957,0
2009-07-15,4.41,4.72,4.38,4.69,808869,0
2009-07-16,4.66,4.71,4.55,4.7,405054,0
2009-07-17,4.71,4.71,4.49,4.56,412839,0
2009-07-20,4.6,4.7,4.57,4.64,520931,0
2009-07-21,4.73,4.73,4.45,4.54,405308,0
2009-07-22,4.54,4.69,4.44,4.63,594971,0
2009-07-23,4.75,5.47,4.72,5.29,2245750,0
2009-07-24,5.23,5.5,5.1,5.49,1096947,0
2009-07-27,5.45,5.57,5.34,5.36,567391,0
2009-07-28,5.32,5.65,5.32,5.59,961774,0
2009-07-29,5.55,5.56,5.19,5.3,645462,0
2009-07-30,5.34,5.45,5.23,5.39,1042972,0
2009-07-31,5.36,5.48,5.3,5.38,995788,0
2009-08-03,5.41,5.48,5.33,5.39,518464,0
2009-08-04,5.3,5.31,5.19,5.21,511999,0
2009-08-05,5.23,5.25,4.95,5,863665,0
2009-08-06,5.05,5.08,4.85,4.97,701641,0
2009-08-07,5.08,5.12,4.98,5.01,612713,0
2009-08-10,4.99,5.19,4.99,5.09,311610,0
2009-08-11,5.04,5.13,4.93,4.96,392352,0
2009-08-12,4.92,5.07,4.9,5.01,798586,0
2009-08-13,5.05,5.12,4.88,4.92,689522,0
2009-08-14,4.89,4.96,4.8,4.95,550577,0
2009-08-17,4.84,4.94,4.74,4.92,477280,0
2009-08-18,4.94,5.05,4.89,5,491991,0
2009-08-19,4.95,5.22,4.9,5.21,828664,0
2009-08-20,5.24,5.5,5.07,5.27,689326,0
2009-08-21,5.36,5.36,5.14,5.16,497390,0
2009-08-24,5.19,5.23,5.07,5.12,748108,0
2009-08-25,5.12,5.21,4.99,5.02,558464,0
2009-08-26,5.03,5.14,4.98,5.09,273677,0
2009-08-27,5.06,5.08,4.98,5.07,695437,0
2009-08-28,5.13,5.15,5,5.02,340701,0
2009-08-31,4.98,5.02,4.92,4.96,474479,0
2009-09-01,4.96,5.08,4.81,4.86,693518,0
2009-09-02,4.83,4.95,4.8,4.83,1451873,0
2009-09-03,4.87,4.97,4.8,4.97,376579,0
2009-09-04,4.95,5,4.89,4.96,428484,0
2009-09-08,5.01,5.1,4.97,5.08,730577,0
2009-09-09,5.13,5.27,5.02,5.24,798340,0
2009-09-10,5.24,5.58,5.24,5.58,756935,0
2009-09-11,5.57,5.89,5.48,5.83,1326366,0
2009-09-14,5.81,5.95,5.73,5.91,1321187,0
2009-09-15,5.91,6.21,5.88,6.14,953033,0
2009-09-16,6.19,6.22,5.94,6.01,616376,0
2009-09-17,6.02,6.11,5.87,5.9,322907,0
2009-09-18,5.92,5.95,5.64,5.71,670772,0
2009-09-21,5.67,5.77,5.55,5.6,491092,0
2009-09-22,5.66,5.77,5.66,5.72,330378,0
2009-09-23,5.72,5.94,5.72,5.83,642080,0
2009-09-24,5.84,5.94,5.6,5.6,419799,0
2009-09-25,5.59,5.74,5.52,5.53,495347,0
2009-09-28,5.66,5.92,5.5,5.87,890989,0
2009-09-29,5.9,5.92,5.62,5.72,681356,0
2009-09-30,5.71,5.77,5.54,5.56,464590,0
2009-10-01,5.55,5.59,5.2,5.21,766381,0
2009-10-02,5.14,5.2,5.07,5.11,483173,0
2009-10-05,5.12,5.18,5,5.13,551044,0
2009-10-06,5.68,5.81,5.55,5.65,2603485,0
2009-10-07,5.71,5.74,5.38,5.55,1115700,0
2009-10-08,5.6,5.64,5.4,5.47,856366,0
2009-10-09,5.48,5.63,5.48,5.58,559245,0
2009-10-12,5.66,5.73,5.59,5.61,451473,0
2009-10-13,5.63,5.64,5.48,5.54,743709,0
2009-10-14,5.64,5.73,5.57,5.71,740842,0
2009-10-15,5.68,5.68,5.54,5.65,531067,0
2009-10-16,5.61,5.68,5.49,5.55,629931,0
2009-10-19,5.55,5.88,5.52,5.86,1259431,0
2009-10-20,5.98,6.06,5.61,5.66,1340866,0
2009-10-21,5.65,5.75,5.58,5.61,842738,0
2009-10-22,5.62,5.64,5.27,5.5,1178685,0
2009-10-23,5.51,5.66,5.38,5.38,562193,0
2009-10-26,5.41,5.56,5.38,5.41,521638,0
2009-10-27,5.41,5.49,5.25,5.32,465947,0
2009-10-28,5.3,5.39,5.01,5.01,541596,0
2009-10-29,5.05,5.16,5.01,5.1,789254,0
2009-10-30,5.07,5.29,4.77,4.84,1154547,0
2009-11-02,4.9,5.06,4.8,4.81,820445,0
2009-11-03,4.78,4.78,4.53,4.6,843322,0
2009-11-04,4.61,4.73,4.51,4.65,859243,0
2009-11-05,4.68,4.94,4.63,4.93,837706,0
2009-11-06,4.86,5.07,4.86,5.03,761474,0
2009-11-09,5.13,5.27,5.12,5.2,696783,0
2009-11-10,5.14,5.27,5.09,5.1,338464,0
2009-11-11,5.18,5.29,5.13,5.19,378477,0
2009-11-12,5.16,5.3,5.12,5.23,778985,0
2009-11-13,5.25,5.35,5.13,5.35,536564,0
2009-11-16,5.39,5.73,5.35,5.65,1068107,0
2009-11-17,5.6,5.6,5.46,5.52,520682,0
2009-11-18,5.5,5.54,5.45,5.49,430540,0
2009-11-19,5.45,5.48,5.17,5.24,573031,0
2009-11-20,5.19,5.29,5.1,5.14,342185,0
2009-11-23,5.22,5.51,5.22,5.5,642724,0
2009-11-24,5.5,5.67,5.49,5.64,600248,0
2009-11-25,5.64,5.69,5.54,5.6,301534,0
2009-11-27,5.41,5.53,5.29,5.31,278806,0
2009-11-30,5.3,5.44,5.25,5.43,526971,0
2009-12-01,5.48,5.61,5.42,5.48,674972,0
2009-12-02,5.5,5.6,5.42,5.53,295543,0
2009-12-03,5.53,5.92,5.53,5.85,1003513,0
2009-12-04,5.94,6.24,5.93,6.13,1206958,0
2009-12-07,6.1,6.5,6.06,6.26,1135538,0
2009-12-08,6.24,6.35,6.13,6.2,392218,0
2009-12-09,6.22,6.23,6.04,6.16,287556,0
2009-12-10,6.17,6.4,6.13,6.32,1057566,0
2009-12-11,6.34,6.35,6.2,6.26,703568,0
2009-12-14,6.3,6.43,6.24,6.4,442932,0
2009-12-15,6.33,6.62,6.27,6.45,881505,0
2009-12-16,6.49,6.7,6.46,6.54,875769,0
2009-12-17,6.5,6.65,6.45,6.5,610770,0
2009-12-18,6.53,6.7,6.45,6.64,1100266,0
2009-12-21,6.67,6.85,6.57,6.76,709358,0
2009-12-22,6.79,6.89,6.7,6.76,380512,0
2009-12-23,6.82,6.85,6.68,6.69,275539,0
2009-12-24,6.7,6.8,6.62,6.75,83934,0
2009-12-28,6.79,6.81,6.72,6.73,275858,0
2009-12-29,6.76,6.81,6.71,6.75,480983,0
2009-12-30,6.74,6.81,6.69,6.8,271249,0
2009-12-31,6.78,6.91,6.78,6.82,353642,0
2010-01-04,6.89,6.99,6.83,6.91,359053,0
2010-01-05,6.92,6.94,6.8,6.87,664979,0
2010-01-06,6.88,6.93,6.83,6.85,407314,0
2010-01-07,6.85,6.91,6.75,6.82,440318,0
2010-01-08,6.77,6.82,6.62,6.68,391241,0
2010-01-11,6.74,6.78,6.6,6.62,317960,0
2010-01-12,7.42,8.13,7.35,7.96,3949834,0
2010-01-13,8.03,8.05,7.75,7.82,1100327,0
2010-01-14,7.8,7.9,7.65,7.78,822345,0
2010-01-15,7.81,7.87,7.65,7.79,814814,0
2010-01-19,7.83,8.01,7.41,7.45,1369465,0
2010-01-20,7.42,7.53,7.18,7.5,814480,0
2010-01-21,7.55,7.71,7.28,7.48,591284,0
2010-01-22,7.45,7.63,7.24,7.26,1320199,0
2010-01-25,7.31,7.5,7.13,7.41,817787,0
2010-01-26,7.36,7.47,7.2,7.23,493346,0
2010-01-27,7.22,7.34,7.03,7.22,860243,0
2010-01-28,7.1,7.22,6.66,7.1,2239601,0
2010-01-29,7.15,7.31,6.72,6.82,1011376,0
2010-02-01,6.8,7.08,6.71,7.06,586878,0
2010-02-02,7.08,7.08,6.9,6.96,624005,0
2010-02-03,6.91,7.06,6.85,6.92,307975,0
2010-02-04,6.88,6.9,6.53,6.54,711347,0
2010-02-05,6.54,6.72,6.23,6.41,1220726,0
2010-02-08,6.52,6.71,6.42,6.58,760478,0
2010-02-09,6.65,6.82,6.47,6.64,751304,0
2010-02-10,6.59,6.68,6.49,6.6,712150,0
2010-02-11,6.6,6.72,6.51,6.67,801255,0
2010-02-12,6.61,6.83,6.51,6.83,719457,0
2010-02-16,6.87,6.99,6.85,6.92,340676,0
2010-02-17,6.98,7.14,6.95,7.14,752651,0
2010-02-18,7.15,7.24,7.03,7.23,612981,0
2010-02-19,7.23,7.33,7.12,7.23,414999,0
2010-02-22,7.24,7.31,7.15,7.19,334016,0
2010-02-23,7.2,7.25,6.99,7.16,693924,0
2010-02-24,7.16,7.41,7.1,7.29,682220,0
2010-02-25,7.2,7.24,7.01,7.21,741906,0
2010-02-26,7.24,7.34,7.09,7.14,571507,0
2010-03-01,7.21,7.43,7.17,7.26,831011,0
2010-03-02,7.32,7.35,7.18,7.19,743835,0
2010-03-03,7.23,7.43,7.21,7.32,714688,0
2010-03-04,7.36,7.52,7.31,7.52,563887,0
2010-03-05,7.53,7.72,7.47,7.71,1004929,0
2010-03-08,7.75,7.81,7.71,7.79,1012198,0
2010-03-09,7.78,7.91,7.66,7.79,881613,0
2010-03-10,7.79,7.96,7.78,7.94,890680,0
2010-03-11,7.88,7.9,7.79,7.9,609801,0
2010-03-12,7.91,7.93,7.67,7.77,429071,0
2010-03-15,7.78,7.8,7.61,7.66,480503,0
2010-03-16,7.71,7.75,7.51,7.75,761075,0
2010-03-17,7.78,8,7.71,7.98,737954,0
2010-03-18,7.97,7.98,7.83,7.94,382445,0
2010-03-19,7.95,7.95,7.62,7.7,666807,0
2010-03-22,7.66,7.92,7.6,7.86,567174,0
2010-03-23,7.84,8,7.74,7.98,710720,0
2010-03-24,7.93,7.98,7.74,7.75,638875,0
2010-03-25,7.78,7.98,7.75,7.89,1156143,0
2010-03-26,7.9,7.95,7.84,7.89,616685,0
2010-03-29,7.89,7.95,7.86,7.91,300432,0
2010-03-30,7.95,8.67,7.92,8.58,2535702,0
2010-03-31,8.58,8.66,8.32,8.39,1232412,0
2010-04-01,8.4,8.78,8.37,8.45,1038606,0
2010-04-05,8.59,9.2,8.55,9.15,1824605,0
2010-04-06,9.18,9.55,9.05,9.37,1914949,0
2010-04-07,9.75,9.9,9.38,9.66,2415342,0
2010-04-08,9.6,9.67,9.45,9.6,1381775,0
2010-04-09,9.6,9.65,9.36,9.55,905945,0
2010-04-12,9.61,9.75,9.47,9.69,749307,0
2010-04-13,9.68,9.74,9.52,9.69,643259,0
2010-04-14,9.73,10.38,9.73,10.36,1788137,0
2010-04-15,10.39,10.68,10.37,10.52,1361075,0
2010-04-16,10.56,10.56,10,10.21,1579127,0
2010-04-19,10.2,10.25,9.72,10,806422,0
2010-04-20,10.09,10.24,9.93,10.1,875925,0
2010-04-21,10.37,10.55,10.18,10.29,996155,0
2010-04-22,10.16,10.47,9.93,10.47,941697,0
2010-04-23,10.5,10.5,10.11,10.33,691232,0
2010-04-26,10.22,10.44,10.02,10.39,1363678,0
2010-04-27,10.9,12.41,10.8,12.08,7492413,0
2010-04-28,12.4,12.77,12.08,12.45,2898034,0
2010-04-29,12.6,13.51,12.59,13.39,3860338,0
2010-04-30,13.64,13.67,12.63,12.71,2309359,0
2010-05-03,12.88,13.2,12.88,13.05,2497679,0
2010-05-04,12.9,12.94,11.91,12.55,2579317,0
2010-05-05,12.14,12.32,11.71,11.73,2085383,0
2010-05-06,11.63,12.01,8.59,11.14,2961031,0
2010-05-07,10.99,11.24,10.26,10.52,2338262,0
2010-05-10,11.41,12.07,11.31,11.98,2472399,0
2010-05-11,12.82,14.09,12.71,13.78,16447023,0
2010-05-12,14.27,14.38,13.88,14.31,6852892,0
2010-05-13,14.3,15.74,14.28,14.95,10001975,0
2010-05-14,14.36,14.49,13.55,14.3,7371939,0
2010-05-17,14.2,14.46,13.46,13.85,4515148,0
2010-05-18,14.26,14.46,13.38,13.47,4079035,0
2010-05-19,13.11,13.45,12.61,13.15,4999161,0
2010-05-20,12.57,12.75,12.06,12.22,4822075,0
2010-05-21,11.83,13.3,11.65,12.87,6729470,0
2010-05-24,13.09,13.7,13.05,13.27,4313021,0
2010-05-25,12.63,13.2,12.25,13.12,4951646,0
2010-05-26,13.74,14.37,13.74,13.95,6548441,0
2010-05-27,14.65,14.67,14.27,14.57,5453960,0
2010-05-28,14.65,14.74,14.1,14.21,3558204,0
2010-06-01,14.19,14.7,14.02,14.13,3823895,0
2010-06-02,14.36,14.58,14.03,14.58,3362566,0
2010-06-03,14.75,15.06,14.52,14.93,4051647,0
2010-06-04,14.57,15.31,14.02,14.21,5169079,0
2010-06-07,14.33,14.5,13.09,13.16,4240356,0
2010-06-08,13.37,13.45,12.5,13.04,4425799,0
2010-06-09,13.32,13.7,13,13.36,3568936,0
2010-06-10,13.72,13.9,13.33,13.72,2291328,0
2010-06-11,13.49,14.1,13.4,14.09,2384789,0
2010-06-14,14.4,14.6,14.15,14.22,2793755,0
2010-06-15,14.56,15.53,14.4,15.39,4990980,0
2010-06-16,15.2,16.06,15.07,15.5,7471737,0
2010-06-17,16.73,17.04,16.26,17,10121439,0
2010-06-18,17.46,17.95,17.26,17.82,9899841,0
2010-06-21,18.6,18.85,16.83,17.23,13603013,0
2010-06-22,17.47,17.95,17.18,17.45,9775657,0
2010-06-23,17.7,17.7,16.62,17.14,8473269,0
2010-06-24,17.18,17.26,16.72,16.8,7761018,0
2010-06-25,16.89,17.06,16.11,16.76,7922519,0
2010-06-28,16.78,17.44,16.42,17.24,7364404,0
2010-06-29,16.67,16.67,15.88,16.05,8872363,0
2010-06-30,16.1,16.48,15.65,15.81,5322547,0
2010-07-01,15.85,15.9,14.55,15,9857048,0
2010-07-02,15.29,15.69,15,15.58,5549154,0
2010-07-06,16.34,16.49,15.45,15.62,6413826,0
2010-07-07,16.02,17.32,15.95,17.29,8168908,0
2010-07-08,17.73,17.8,16.75,17.41,9031624,0
2010-07-09,17.33,17.72,17.05,17.64,5039470,0
2010-07-12,17.63,18.19,17.3,17.7,6320660,0
2010-07-13,18.24,18.25,17.35,18.1,7685426,0
2010-07-14,17.93,18.35,17.8,18.17,5162959,0
2010-07-15,17.94,18.1,17.47,17.95,4758862,0
2010-07-16,17.73,17.91,17.12,17.16,5312549,0
2010-07-19,17.37,17.61,16.68,17.49,5237942,0
2010-07-20,16.56,18.25,16.3,18.15,10942851,0
2010-07-21,18.92,19.35,18.51,18.56,14285040,0
2010-07-22,19.2,19.21,18.72,18.96,6828447,0
2010-07-23,18.85,19.85,18.75,19.82,7941891,0
2010-07-26,19.99,20.69,19.76,20.54,8082707,0
2010-07-27,20.93,21.2,20.01,20.27,6334952,0
2010-07-28,19.65,20.1,19.03,19.17,8367930,0
2010-07-29,19.5,19.88,19.1,19.72,7134617,0
2010-07-30,19.33,19.67,19.06,19.5,4741932,0
2010-08-02,20.01,20.15,19.69,19.96,4746953,0
2010-08-03,19.86,19.92,19.34,19.75,3578676,0
2010-08-04,19.96,20.42,19.78,20.4,5194372,0
2010-08-05,20.2,20.27,19.58,19.6,5552220,0
2010-08-06,19.39,19.98,19.2,19.92,5023473,0
2010-08-09,20.08,20.72,20.02,20.4,5082612,0
2010-08-10,20.15,20.6,19.81,20.25,5516716,0
2010-08-11,19.47,19.6,18.5,18.66,8625964,0
2010-08-12,18.21,19.27,17.8,19.03,6335950,0
2010-08-13,19.09,19.35,18.63,18.67,3858061,0
2010-08-16,18.46,19.18,18.41,18.78,4204780,0
2010-08-17,19.16,19.35,18.53,18.53,5229023,0
2010-08-18,18.87,19.02,18.31,18.85,4620047,0
2010-08-19,18.31,18.54,17.43,17.54,8601345,0
2010-08-20,17.4,17.5,16.51,17.1,7201324,0
2010-08-23,17.13,17.37,16.3,16.32,5863008,0
2010-08-24,15.51,15.89,15.3,15.55,7774955,0
2010-08-25,15.02,16.5,14.89,16.43,9288022,0
2010-08-26,16.8,16.85,15.61,15.67,7431749,0
2010-08-27,15.86,16.34,15.08,16.2,6605373,0
2010-08-30,15.93,16.45,15.63,15.63,4863086,0
2010-08-31,15.46,15.78,15.04,15.1,5146311,0
2010-09-01,15.65,16.44,15.41,16.38,8543278,0
2010-09-02,16.85,17.25,16.52,16.89,7739026,0
2010-09-03,17.52,17.74,16.97,17.38,6741391,0
2010-09-07,17.1,17.22,16.61,16.65,5063887,0
2010-09-08,16.72,16.8,15.98,16.22,7802904,0
2010-09-09,16.66,16.7,15.81,16.02,4475431,0
2010-09-10,15.97,16.03,15.13,15.18,7539974,0
2010-09-13,15.59,15.96,15.55,15.9,4810658,0
2010-09-14,16.18,16.73,15.86,16.35,6654887,0
2010-09-15,16.15,16.25,15.9,16.09,4532721,0
2010-09-16,16.15,16.45,16.09,16.36,3816777,0
2010-09-17,16.63,16.68,15.97,15.97,4759846,0
2010-09-20,16.2,16.36,15.94,16.32,4259174,0
2010-09-21,16.53,16.64,16.18,16.42,5039887,0
2010-09-22,16.29,16.42,15.74,15.94,3503665,0
2010-09-23,15.64,16.18,15.31,15.83,3901807,0
2010-09-24,16.14,16.97,16.12,16.94,6520743,0
2010-09-27,17.16,17.49,17,17.26,5161323,0
2010-09-28,17.25,17.39,16.62,17.35,4920829,0
2010-09-29,17.72,19.07,17.55,19.02,13729723,0
2010-09-30,16.99,18.5,16.7,17.84,27734881,0
2010-10-01,18.12,18.19,17.15,17.41,8035132,0
2010-10-04,17.35,17.57,16.96,17.09,4294260,0
2010-10-05,17.38,17.41,17.08,17.12,4547645,0
2010-10-06,17.13,17.35,16.1,16.25,8335983,0
2010-10-07,16.57,16.57,15.7,15.92,6610929,0
2010-10-08,16,16.42,15.75,16.22,4647874,0
2010-10-11,16.25,16.82,16.2,16.54,4241525,0
2010-10-12,16.46,16.59,16.16,16.53,3050597,0
2010-10-13,16.95,17,16.4,16.43,4521430,0
2010-10-14,16.62,16.79,16.24,16.34,5227752,0
2010-10-15,16.55,16.59,15.85,16.09,5286530,0
2010-10-18,16.1,16.41,16.02,16.41,4534043,0
2010-10-19,16.12,16.42,15.89,16.06,5912520,0
2010-10-20,16.25,16.45,15.8,16.33,6333516,0
2010-10-21,14.37,14.6,13.58,13.77,31079575,0
2010-10-22,13.18,13.49,13.02,13.22,12192374,0
2010-10-25,13.25,13.37,12.75,12.8,9154148,0
2010-10-26,12.65,12.93,12.39,12.63,6238572,0
2010-10-27,12.53,13.11,12.45,13.06,6839506,0
2010-10-28,13.2,13.23,12.75,13.09,5680784,0
2010-10-29,13,13.18,12.85,12.86,4423980,0
2010-11-01,12.89,12.94,12.43,12.51,3935192,0
2010-11-02,12.65,13.02,12.59,12.82,5292005,0
2010-11-03,12.88,12.88,12.68,12.87,3662843,0
2010-11-04,13.18,13.19,12.85,12.96,4088914,0
2010-11-05,13.19,13.94,13.16,13.89,10218532,0
2010-11-08,14.07,14.07,13.59,13.64,4239286,0
2010-11-09,13.76,13.77,13.21,13.25,2915962,0
2010-11-10,13.35,13.39,13.03,13.21,2534225,0
2010-11-11,13.04,13.35,12.75,13.22,2786425,0
2010-11-12,13,13.19,12.66,12.78,4336817,0
2010-11-15,12.91,13.17,12.79,12.97,3096653,0
2010-11-16,12.85,12.97,12.52,12.87,3716231,0
2010-11-17,12.94,13.47,12.87,13.31,3889057,0
2010-11-18,13.5,13.65,13.32,13.35,2225318,0
2010-11-19,13.37,13.86,13.25,13.82,3499498,0
2010-11-22,14.6,16,14.55,15.88,18665294,0
2010-11-23,15.68,16.19,15.54,15.62,7387148,0
2010-11-24,15.68,15.91,15.22,15.6,5296323,0
2010-11-26,15.45,15.67,15.4,15.54,1368116,0
2010-11-29,15.6,15.63,15.14,15.45,2889524,0
2010-11-30,15.35,15.38,15.02,15.27,3315412,0
2010-12-01,15.59,15.66,15.3,15.41,2858285,0
2010-12-02,15.48,15.55,15.21,15.52,2608357,0
2010-12-03,15.31,16.46,15.3,16.15,5799702,0
2010-12-06,16.18,16.42,16.08,16.21,2279478,0
2010-12-07,16.5,16.81,16.19,16.2,2982313,0
2010-12-08,16.17,16.67,16.05,16.4,4039875,0
2010-12-09,16.58,16.65,16.17,16.3,1940042,0
2010-12-10,16.36,16.63,16.23,16.42,1615909,0
2010-12-13,16.53,16.96,16.37,16.44,3514383,0
2010-12-14,16.53,16.59,15.87,16,2876101,0
2010-12-15,15.7,16.28,15.61,15.65,2587133,0
2010-12-16,15.69,16.2,15.66,16.08,2081390,0
2010-12-17,16.11,16.32,15.99,16.17,1884374,0
2010-12-20,16.21,16.34,16.01,16.11,1364744,0
2010-12-21,16.15,16.34,16.15,16.22,1121401,0
2010-12-22,16.31,16.35,16.1,16.26,1370188,0
2010-12-23,16.16,16.26,16.06,16.12,1001997,0
2010-12-27,16.01,16.19,15.86,16.13,960244,0
2010-12-28,16.15,16.25,15.96,16,950206,0
2010-12-29,16.03,16.17,15.92,15.97,1017422,0
2010-12-30,15.9,16.11,15.9,15.99,1218764,0
2010-12-31,15.95,16.09,15.91,15.98,823031,0
2011-01-03,16.1,16.58,16.05,16.49,2119315,0
2011-01-04,16.72,16.97,16.36,16.61,2553317,0
2011-01-05,16.61,17.33,16.56,17.2,3398690,0
2011-01-06,17.26,17.61,17.22,17.49,3085993,0
2011-01-07,17.64,17.8,17.25,17.63,2258400,0
2011-01-10,17.45,18.1,17.32,18,2904576,0
2011-01-11,18.51,18.69,18.13,18.19,3067523,0
2011-01-12,18.43,18.48,18.17,18.23,2206642,0
2011-01-13,18.01,18.59,18.01,18.48,2040948,0
2011-01-14,18.68,18.95,18.61,18.93,2587602,0
2011-01-18,18.65,18.75,18.07,18.7,3233751,0
2011-01-19,19,19.07,17.86,17.89,3821150,0
2011-01-20,17.39,17.65,16.82,17.34,4324670,0
2011-01-21,17.66,17.67,17.34,17.4,1477865,0
2011-01-24,17.47,18,17.35,17.94,1887406,0
2011-01-25,17.75,17.88,17.56,17.78,1479235,0
2011-01-26,17.75,18.07,17.64,17.92,3132842,0
2011-01-27,18.74,21.44,18.7,21.29,17295836,0
2011-01-28,21.53,21.72,20.39,20.72,8307959,0
2011-01-31,20.95,21.25,20.85,21.03,3998182,0
2011-02-01,21.26,21.66,20.88,21.33,3734368,0
2011-02-02,21.6,22.74,21.51,22.5,5224547,0
2011-02-03,22.82,23.82,22.52,23.61,8690650,0
2011-02-04,23.61,25.05,23.42,24.81,6970059,0
2011-02-07,25,25.15,23.9,24.09,6249511,0
2011-02-08,24.16,24.58,23.69,24.37,3419454,0
2011-02-09,24.18,24.39,23.85,24.08,2593355,0
2011-02-10,23.2,24.42,22.21,24.11,4908548,0
2011-02-11,24,24.46,23.6,24.26,2002607,0
2011-02-14,24.5,25.13,24.35,24.95,3421595,0
2011-02-15,25.24,25.48,24.5,24.59,3249122,0
2011-02-16,24.96,25.21,24.34,25,2440893,0
2011-02-18,25.16,25.24,24.44,24.58,2239000,0
2011-02-22,23.74,24.11,22.9,23.34,3950364,0
2011-02-23,23.29,23.3,21.17,22.22,5323316,0
2011-02-24,22.01,22.9,21.66,22.79,3025943,0
2011-02-25,23.3,23.84,22.91,23.8,2367122,0
2011-02-28,24.15,24.34,22.87,23.35,2744052,0
2011-03-01,23.46,23.83,22.76,22.96,3267356,0
2011-03-02,22.91,23.73,22.82,23.33,2241868,0
2011-03-03,23.69,25.14,23.69,24.98,4621165,0
2011-03-04,25.15,25.15,24.27,24.56,3424546,0
2011-03-07,24.62,24.64,22.53,23.12,4580140,0
2011-03-08,23.03,23.64,22.41,23.11,2288510,0
2011-03-09,22.9,22.97,21.09,21.24,4472117,0
2011-03-10,20.73,21.7,20.18,21.25,3827794,0
2011-03-11,20.94,21.2,20.35,21,2054500,0
2011-03-14,20.77,22.63,20.68,21.83,4052111,0
2011-03-15,20.7,21.33,20.39,21.04,3850966,0
2011-03-16,21.1,21.79,20.22,20.31,4089413,0
2011-03-17,20.98,21.14,20.4,20.45,2373787,0
2011-03-18,20.86,20.91,19.51,19.97,4133079,0
2011-03-21,20.3,21.29,20.2,20.95,2778793,0
2011-03-22,20.8,20.97,20.17,20.37,1870673,0
2011-03-23,20.35,20.6,19.82,20.45,1804560,0
2011-03-24,20.8,21.09,20.47,20.83,1592981,0
2011-03-25,21.06,21.49,20.87,21.16,1636257,0
2011-03-28,21.28,21.96,21.28,21.49,2192518,0
2011-03-29,21.45,21.62,21.02,21.34,1734460,0
2011-03-30,21.49,21.68,20.86,21.11,1733646,0
2011-03-31,21.23,21.44,20.9,21.03,1339194,0
2011-04-01,21.24,21.29,20.22,20.34,1974490,0
2011-04-04,20.3,20.32,19.33,19.65,3150787,0
2011-04-05,19.97,20.37,19.55,19.87,2252540,0
2011-04-06,20.1,20.16,19.55,19.85,1525993,0
2011-04-07,19.9,19.9,19.16,19.37,1978071,0
2011-04-08,19.53,19.57,18.85,19.03,1362059,0
2011-04-11,18.78,19.07,18.32,18.51,1766430,0
2011-04-12,18.34,18.38,17.55,17.88,3121795,0
2011-04-13,18.24,18.4,17.53,18,2796111,0
2011-04-14,17.76,18.23,17.6,18.1,2330023,0
2011-04-15,16.81,16.95,15.63,16.84,12181166,0
2011-04-18,16.38,16.44,15.2,15.2,8021658,0
2011-04-19,15.42,15.65,15.09,15.37,4711874,0
2011-04-20,15.8,16.68,15.63,16.6,6286674,0
2011-04-21,17.08,17.15,16.26,16.28,4603173,0
2011-04-25,16.32,16.33,15.87,16.01,3196990,0
2011-04-26,15.99,16.98,15.97,16.87,4384654,0
2011-04-27,16.98,17.08,16.22,16.55,3536393,0
2011-04-28,15.7,16.65,14.65,16.29,6857254,0
2011-04-29,16.32,16.79,16.32,16.56,2659007,0
2011-05-02,16.61,16.72,15.76,15.93,5147162,0
2011-05-03,16.32,16.41,15.98,16.2,4582053,0
2011-05-04,16.1,16.37,15.92,16.21,2909178,0
2011-05-05,16.15,16.49,16.01,16.15,3085049,0
2011-05-06,16.4,16.55,16.18,16.49,12066735,0
2011-05-09,16.43,16.49,16.09,16.18,3250364,0
2011-05-10,16.3,16.39,16.11,16.33,1988727,0
2011-05-11,16.3,16.56,15.99,16.11,2688286,0
2011-05-12,15.96,16.46,15.72,16.25,2390979,0
2011-05-13,16.26,17.68,16.11,16.42,5901884,0
2011-05-16,16.32,16.35,15.89,15.89,4004833,0
2011-05-17,15.81,16.17,15.75,15.99,3642945,0
2011-05-18,16.07,16.34,15.76,15.88,3215673,0
2011-05-19,16.01,16.17,15.82,16.02,2410039,0
2011-05-20,15.99,16.08,15.81,15.95,2227089,0
2011-05-23,15.87,16.03,15.7,15.81,2540883,0
2011-05-24,15.84,15.98,15.66,15.7,1899359,0
2011-05-25,15.76,16.21,15.75,16.02,2409617,0
2011-05-26,16.01,16.24,15.95,16.14,2775207,0
2011-05-27,16.33,16.6,16.11,16.22,1664598,0
2011-05-31,16.46,16.49,16.11,16.45,1888521,0
2011-06-01,16.43,16.44,15.83,15.88,2315330,0
2011-06-02,15.9,16.17,15.85,16.01,1499699,0
2011-06-03,15.75,15.97,15.55,15.55,2067622,0
2011-06-06,15.51,15.72,15.12,15.16,1984484,0
2011-06-07,15.35,15.5,15.08,15.16,1391902,0
2011-06-08,15.08,15.08,13.88,14.08,5088463,0
2011-06-09,14.1,14.49,14.08,14.22,2175496,0
2011-06-10,14.14,14.24,13.9,14.09,1803262,0
2011-06-13,14.1,14.15,13.38,13.47,2264379,0
2011-06-14,13.76,14.22,13.74,14.13,1957153,0
2011-06-15,13.99,14.2,13.66,13.71,1886133,0
2011-06-16,13.87,13.95,13.4,13.63,1811976,0
2011-06-17,13.84,14.09,13.42,13.51,2222266,0
2011-06-20,13.49,13.7,13.13,13.49,2464632,0
2011-06-21,13.57,14.4,13.51,14.4,2631704,0
2011-06-22,14.29,14.35,14.04,14.05,1575898,0
2011-06-23,13.81,14.64,13.62,14.6,2289490,0
2011-06-24,14.65,14.84,14.13,14.19,1897448,0
2011-06-27,14.28,14.71,14.04,14.59,1850775,0
2011-06-28,14.66,15.38,14.66,15.37,3102297,0
2011-06-29,15.55,15.59,15.14,15.32,2162215,0
2011-06-30,15.36,16,15.36,15.9,2278473,0
2011-07-01,16.44,16.98,16.05,16.9,3746196,0
2011-07-05,17.1,17.17,16.41,16.55,2888493,0
2011-07-06,16.46,16.54,16.04,16.28,2185695,0
2011-07-07,16.47,16.77,16.38,16.69,2078175,0
2011-07-08,16.05,16.2,15.62,16.09,3173984,0
2011-07-11,15.86,16.4,15.84,16.12,2327044,0
2011-07-12,16.05,16.06,15.25,15.54,2621734,0
2011-07-13,15.77,16.86,15.74,16.3,2849958,0
2011-07-14,16.37,16.65,15.88,16.01,2225444,0
2011-07-15,16.21,16.48,16.02,16.48,2043172,0
2011-07-18,16.35,16.69,16.09,16.2,2280214,0
2011-07-19,16.39,17.17,16.34,17.14,3186335,0
2011-07-20,18.29,18.51,17.65,17.9,5962914,0
2011-07-21,17.05,17.05,15.58,15.92,8026478,0
2011-07-22,15.95,16.38,15.68,16.23,2828243,0
2011-07-25,16.07,16.21,15.71,15.89,2645797,0
2011-07-26,15.88,16.2,15.85,15.88,2159450,0
2011-07-27,15.78,15.84,14.93,15.49,4643719,0
2011-07-28,15.49,15.68,15.11,15.31,2493212,0
2011-07-29,15.06,15.4,14.78,15.18,2207661,0
2011-08-01,15.69,15.8,14.96,15.22,2166272,0
2011-08-02,15.1,15.52,14.86,14.86,2155598,0
2011-08-03,14.93,15.4,14.56,15.3,2753603,0
2011-08-04,14.98,15.1,14.32,14.33,3390992,0
2011-08-05,14.58,14.83,13.37,13.9,4404245,0
2011-08-08,12.55,13.4,12.54,12.76,4541375,0
2011-08-09,13.09,13.63,12.52,13.62,5472076,0
2011-08-10,13.4,13.72,13.06,13.09,3378643,0
2011-08-11,13.27,14.19,13.22,14,3458134,0
2011-08-12,14.31,14.54,13.77,14.16,2213359,0
2011-08-15,14.4,15.1,14.38,15.1,1896524,0
2011-08-16,14.84,15,14.29,14.46,2012915,0
2011-08-17,14.54,14.95,14.28,14.45,1347976,0
2011-08-18,13.73,13.76,13.02,13.2,2809117,0
2011-08-19,12.9,13.65,12.88,13.09,2096096,0
2011-08-22,13.55,13.59,12.96,13.11,1999848,0
2011-08-23,13.19,14.1,13.14,14.1,2545559,0
2011-08-24,14.07,14.41,13.72,14.23,1672082,0
2011-08-25,14.17,14.65,13.91,13.95,2897360,0
2011-08-26,13.91,14.49,13.6,14.45,2083629,0
2011-08-29,14.68,15.29,14.67,15.28,1885559,0
2011-08-30,15.08,15.41,14.95,15.3,1705700,0
2011-08-31,15.42,15.61,14.99,15.18,1980560,0
2011-09-01,15.25,15.38,14.59,14.62,2130716,0
2011-09-02,14.12,14.55,14.08,14.2,816947,0
2011-09-06,13.69,14.19,13.65,14.17,1647708,0
2011-09-07,14.54,14.85,14.46,14.84,1993928,0
2011-09-08,14.69,15.04,14.22,14.41,1917615,0
2011-09-09,14.3,14.59,14.02,14.17,1917033,0
2011-09-12,13.9,14.65,13.88,14.43,1710314,0
2011-09-13,14.55,14.69,14.27,14.65,2326334,0
2011-09-14,14.9,15.69,14.86,15.47,2792835,0
2011-09-15,15.58,15.88,15.21,15.85,2117727,0
2011-09-16,15.86,15.88,15.54,15.73,2403734,0
2011-09-19,15.31,15.99,15.25,15.73,1496148,0
2011-09-20,15.78,16.21,15.62,15.7,2156987,0
2011-09-21,15.74,16.6,15.61,15.96,3049688,0
2011-09-22,15.4,15.79,15.05,15.36,3097561,0
2011-09-23,15.25,15.74,15.23,15.61,1893720,0
2011-09-26,15.76,15.9,15.02,15.53,2309877,0
2011-09-27,15.86,16.32,15.85,16.01,2203865,0
2011-09-28,16.03,16.11,15.3,15.39,1962656,0
2011-09-29,15.88,15.99,15.26,15.76,2442721,0
2011-09-30,15.41,15.72,14.73,14.74,2249454,0
2011-10-03,14.55,14.92,13.74,13.74,2461959,0
2011-10-04,13.41,14.82,13.4,14.81,3489625,0
2011-10-05,14.74,15.49,14.46,15.41,2699937,0
2011-10-06,15.41,16.1,15.32,16.07,1848207,0
2011-10-07,16.21,16.85,15.96,16.55,2746150,0
2011-10-10,17.07,17.3,16.57,16.89,2341475,0
2011-10-11,16.79,17.13,16.6,16.78,1718638,0
2011-10-12,17.05,17.27,16.99,17.09,2194132,0
2011-10-13,16.95,17.66,16.91,17.58,1888068,0
2011-10-14,17.84,18.35,17.84,18.32,2365921,0
2011-10-17,18.02,18.28,17.44,17.5,3265794,0
2011-10-18,17.73,18.19,17.13,18,2456479,0
2011-10-19,17.75,17.76,16.9,17.01,3881732,0
2011-10-20,14.53,14.69,13.75,14.2,9462674,0
2011-10-21,14.43,14.62,14.25,14.54,3521698,0
2011-10-24,14.58,15.45,14.53,15.44,3297657,0
2011-10-25,15.25,15.38,14.88,14.89,1729871,0
2011-10-26,15.35,16.4,15.35,16.27,4208126,0
2011-10-27,16.7,17.32,16.5,17.22,3331113,0
2011-10-28,17.08,17.85,16.94,17.49,2014888,0
2011-10-31,17.22,17.22,16.62,16.64,2572943,0
2011-11-01,15.87,16.46,15.67,16.23,2793919,0
2011-11-02,16.65,16.77,16.44,16.67,1669000,0
2011-11-03,16.92,17.24,16.56,17.21,1861915,0
2011-11-04,16.94,17.66,16.84,17.58,1598721,0
2011-11-07,17.45,17.55,17.05,17.15,1631188,0
2011-11-08,17.4,17.54,16.98,17.25,1615870,0
2011-11-09,16.66,16.76,16.01,16.04,2214336,0
2011-11-10,16.45,16.5,15.8,16.46,2116516,0
2011-11-11,16.73,17.2,16.46,16.9,1602442,0
2011-11-14,16.9,16.91,16.38,16.49,957144,0
2011-11-15,16.39,16.99,16.27,16.86,1405458,0
2011-11-16,16.65,17.49,16.63,16.85,1814495,0
2011-11-17,16.78,16.8,15.89,16.25,1906369,0
2011-11-18,16.32,16.43,15.92,16,1336456,0
2011-11-21,15.76,15.85,15.2,15.4,1270130,0
2011-11-22,15.36,15.75,15.13,15.16,909852,0
2011-11-23,15,15.09,14.32,14.39,2309085,0
2011-11-25,14.54,14.57,14.26,14.33,547642,0
2011-11-28,14.97,15.06,14.65,14.89,1098352,0
2011-11-29,15.13,15.6,15.04,15.49,1682166,0
2011-11-30,16.09,16.3,15.95,16.29,1615280,0
2011-12-01,16.15,16.49,16.1,16.39,1114356,0
2011-12-02,16.6,17,16.5,16.83,1763226,0
2011-12-05,17.03,17.25,16.72,16.88,1283784,0
2011-12-06,16.68,16.98,16.49,16.73,826584,0
2011-12-07,16.54,16.85,16.38,16.69,862847,0
2011-12-08,16.61,17.03,16.29,16.31,1322831,0
2011-12-09,16.45,16.82,16.05,16.7,1487531,0
2011-12-12,16.31,16.4,16.02,16.27,915524,0
2011-12-13,16.42,16.56,15.65,15.77,1384732,0
2011-12-14,15.66,15.74,15.1,15.13,1662415,0
2011-12-15,15.59,15.8,15.08,15.18,1870531,0
2011-12-16,15.32,15.4,14.76,15.1,2321753,0
2011-12-19,15.25,15.32,14.75,14.83,1504053,0
2011-12-20,15.25,15.9,15.11,15.85,1472783,0
2011-12-21,15.81,15.84,15.16,15.61,1086882,0
2011-12-22,15.6,16.1,15.6,15.97,1078204,0
2011-12-23,16.01,16.18,15.9,16.14,727523,0
2011-12-27,15.98,16.36,15.89,16.29,631670,0
2011-12-28,16.29,16.31,15.87,15.91,632412,0
2011-12-29,15.91,16.2,15.66,16.08,663478,0
2011-12-30,16.08,16.18,15.85,15.85,670486,0
2012-01-03,16.17,16.57,16.06,16.12,1266393,0
2012-01-04,16.05,16.17,15.69,15.97,839095,0
2012-01-05,15.91,16.43,15.81,16.4,1110363,0
2012-01-06,16.37,16.65,16.17,16.5,757610,0
2012-01-09,16.52,16.99,16.28,16.97,1413072,0
2012-01-10,18.85,19.76,18.75,19.64,8777290,0
2012-01-11,19.56,20.6,19.42,20.2,5008614,0
2012-01-12,20.11,20.42,19.68,20.01,3415411,0
2012-01-13,19.78,19.87,19.1,19.42,3373100,0
2012-01-17,19.81,20.64,19.55,20.28,3351310,0
2012-01-18,20.37,20.92,20.3,20.75,2759077,0
2012-01-19,20.98,21.32,20.94,21.17,1971986,0
2012-01-20,21.1,21.62,21,21.6,2446164,0
2012-01-23,21.66,21.99,21.43,21.68,2497361,0
2012-01-24,21.53,21.97,21.52,21.87,1817615,0
2012-01-25,23,23,21.8,22.01,4792174,0
2012-01-26,22.24,22.41,21.81,22.07,4467064,0
2012-01-27,21.64,21.73,19.73,20.23,8545312,0
2012-01-30,20.05,20.88,19.87,20.64,3180987,0
2012-01-31,20.89,20.92,20.21,20.43,2475558,0
2012-02-01,20.65,20.83,20.24,20.67,2434220,0
2012-02-02,20.65,20.98,20.31,20.38,2190495,0
2012-02-03,20.78,21.15,20.61,20.95,2235846,0
2012-02-06,20.82,20.97,20.43,20.59,1486152,0
2012-02-07,20.65,21.64,20.5,21.56,3051921,0
2012-02-08,21.65,22,21.13,21.21,2236804,0
2012-02-09,21.49,21.71,20.94,21.44,2228098,0
2012-02-10,21.01,21.12,20.6,20.67,1888398,0
2012-02-13,21,21.19,20.67,21.12,1602724,0
2012-02-14,21.01,21.17,20.78,21.03,1603019,0
2012-02-15,21.11,21.35,20.8,20.9,1758713,0
2012-02-16,20.87,21.29,20.79,21.1,1468117,0
2012-02-17,21.28,21.6,20.86,21.39,1957083,0
2012-02-21,21.67,22.18,21.3,21.88,3498083,0
2012-02-22,21.79,22.08,21.53,21.7,2049835,0
2012-02-23,21.7,22.28,21.36,22.26,2292633,0
2012-02-24,22.81,23.32,22.76,22.87,3237727,0
2012-02-27,23.15,23.33,22.78,23,2463352,0
2012-02-28,23.16,23.82,23.05,23.54,2533684,0
2012-02-29,23.67,23.99,23.46,23.58,3266625,0
2012-03-01,23.88,24.14,23.53,23.81,3921386,0
2012-03-02,23.8,23.93,23.4,23.44,2621878,0
2012-03-05,23.44,23.49,22.56,22.83,2726016,0
2012-03-06,22.25,22.54,21.86,22.15,2644762,0
2012-03-07,22.56,22.99,22.21,22.79,1661066,0
2012-03-08,22.99,23.55,22.73,23.44,2120969,0
2012-03-09,23.52,24.08,23.51,23.77,1912949,0
2012-03-12,23.93,23.93,23.3,23.41,1663718,0
2012-03-13,23.73,24.02,23.46,23.94,2029854,0
2012-03-14,23.95,24.39,23.95,24.11,1530967,0
2012-03-15,24.23,24.65,24.13,24.5,1783899,0
2012-03-16,24.61,24.72,24.13,24.25,1721924,0
2012-03-19,24.15,24.5,23.56,24.35,2005780,0
2012-03-20,24.07,24.27,23.91,24.1,1503256,0
2012-03-21,24.28,24.55,24.15,24.42,1469693,0
2012-03-22,24.22,24.48,24.1,24.33,1077866,0
2012-03-23,24.39,24.54,24.02,24.43,967803,0
2012-03-26,24.74,24.85,24.46,24.63,2077632,0
2012-03-27,24.61,24.69,24.26,24.3,1347739,0
2012-03-28,24.36,24.41,23.43,23.8,2189589,0
2012-03-29,23.53,23.9,23.14,23.78,1586942,0
2012-03-30,24,24.08,23.52,23.8,686948,0
2012-04-02,23.91,24.1,23.52,24,1544554,0
2012-04-03,24.01,24.12,23.69,23.8,1176408,0
2012-04-04,23.46,23.49,22.91,23.13,1400119,0
2012-04-05,23.04,23.38,22.89,23.24,758918,0
2012-04-09,22.75,23.26,22.54,23.11,1396693,0
2012-04-10,23.07,23.61,22.76,22.8,1616802,0
2012-04-11,23.15,23.43,23.01,23.31,1070206,0
2012-04-12,23.3,24.01,23.3,23.93,1323521,0
2012-04-13,23.95,24.09,23.4,23.4,918479,0
2012-04-16,23.69,23.92,22.99,23.18,1238187,0
2012-04-17,23.26,23.99,23.26,23.75,1205007,0
2012-04-18,23.68,23.93,23.31,23.85,929759,0
2012-04-19,23.81,23.9,22.9,22.96,2302791,0
2012-04-20,23.53,23.53,20.97,21.07,6625390,0
2012-04-23,20.87,21.24,20.28,21.15,2774301,0
2012-04-24,20.87,21.32,20.6,20.8,3156697,0
2012-04-25,22.49,23.3,22.3,23.09,6586150,0
2012-04-26,25.01,27.49,24.75,27.39,15092494,0
2012-04-27,27.46,28.25,27,27.87,4877628,0
2012-04-30,27.76,27.94,27.29,27.38,2779742,0
2012-05-01,27.38,28.03,26.79,26.86,3110835,0
2012-05-02,26.64,27.45,26.35,27.39,2403045,0
2012-05-03,27.33,27.54,26.12,26.28,2622382,0
2012-05-04,26.11,26.46,25.63,25.66,2891043,0
2012-05-07,25.56,26.31,25.36,25.94,1641287,0
2012-05-08,25.57,25.87,24.44,25.68,3219419,0
2012-05-09,25.12,26.23,25.07,26.03,1906504,0
2012-05-10,26.51,26.53,25.43,26,1581381,0
2012-05-11,25.67,26.8,25.58,26.24,1783769,0
2012-05-14,25.8,26.65,25.75,26.37,2274328,0
2012-05-15,26.5,27.13,26.08,26.25,1670894,0
2012-05-16,26.28,26.41,25.6,25.63,1532490,0
2012-05-17,25.84,26.23,25.42,25.52,2228545,0
2012-05-18,25.52,25.85,24.83,24.95,2773354,0
2012-05-21,25.18,26.28,24.96,26.06,2929097,0
2012-05-22,26.22,27.5,25.85,26.93,3447226,0
2012-05-23,26.56,27.85,26.45,27.74,3031281,0
2012-05-24,27.88,27.88,26.9,27.16,2460465,0
2012-05-25,27.21,27.75,26.95,27.45,1748659,0
2012-05-29,27.84,29.5,27.66,29.39,4323304,0
2012-05-30,29.25,29.25,28.24,28.46,3513912,0
2012-05-31,28.79,28.95,27.92,28.72,2372130,0
2012-06-01,27.99,27.99,25.59,25.93,4270793,0
2012-06-04,25.8,26.47,25.22,26.33,1702847,0
2012-06-05,26.4,27.53,26.16,27.47,2682070,0
2012-06-06,27.96,28.89,27.79,28.39,3560700,0
2012-06-07,28.9,29.17,27.81,27.88,2962984,0
2012-06-08,27.82,28.75,27.37,28.65,2091721,0
2012-06-11,29.33,29.44,27.42,27.46,2364037,0
2012-06-12,27.66,28.6,27.23,28.57,2382931,0
2012-06-13,28.5,28.78,27.7,27.98,1815015,0
2012-06-14,28.1,28.84,27.54,28.72,2124328,0
2012-06-15,28.74,29.09,28.52,28.98,1768287,0
2012-06-18,28.88,31.23,28.75,30.63,4540973,0
2012-06-19,31,31.01,30.2,30.34,2740044,0
2012-06-20,30,30.49,29.5,30.31,2896677,0
2012-06-21,30.35,30.35,28.44,28.52,3025312,0
2012-06-22,28.78,29.54,28.55,29.47,2036795,0
2012-06-25,29.09,29.17,27.95,28.32,1669485,0
2012-06-26,28.33,28.71,27.92,28.2,1615051,0
2012-06-27,28.49,28.96,28.08,28.81,1548759,0
2012-06-28,28.39,28.63,27.94,28.46,1272075,0
2012-06-29,29.3,30.22,29.05,29.85,3029966,0
2012-07-02,29.03,29.27,27.91,28.69,3010138,0
2012-07-03,28.7,29.27,28.46,29.11,979182,0
2012-07-05,28.76,29.48,28.61,29.35,1545504,0
2012-07-06,28.79,29.09,28.25,28.5,1740031,0
2012-07-09,28.44,28.77,27.96,28.39,1442611,0
2012-07-10,28.4,28.45,25.58,25.93,5419418,0
2012-07-11,26.01,26.89,25.85,26.13,3372485,0
2012-07-12,25.83,26.21,24.94,26.01,2920404,0
2012-07-13,25.98,26.55,25.89,26.27,1595011,0
2012-07-16,26.01,26.09,25.4,25.57,1893500,0
2012-07-17,25.95,26.04,25.4,25.69,2394110,0
2012-07-18,25.55,26.68,25.55,26.59,2042878,0
2012-07-19,27.16,28.98,27.02,28.51,4339325,0
2012-07-20,28.22,28.33,27.55,27.6,1656019,0
2012-07-23,26.75,27.47,25.85,27.16,1899620,0
2012-07-24,27.11,27.56,26.1,26.57,1799948,0
2012-07-25,25.6,27.88,25.57,26.98,3339816,0
2012-07-26,27.48,28.43,27.43,28.24,3113260,0
2012-07-27,28.35,29.09,27.72,28.96,2668352,0
2012-07-30,29.6,29.9,28.93,29.84,6675751,0
2012-07-31,36.1,37.27,35.55,36.77,13942800,0
2012-08-01,36.86,37.1,35.75,35.91,4801751,0
2012-08-02,35.81,36.83,35.54,36.67,4127235,0
2012-08-03,37.19,38.42,36.19,37.98,4554395,0
2012-08-06,38.25,38.49,37.49,37.53,2453582,0
2012-08-07,37.6,38.6,37.6,38.17,3232696,0
2012-08-08,38.03,38.35,37.615,37.85,2440783,0
2012-08-09,37.89,38.42,37.76,38.06,2101734,0
2012-08-10,37.98,38.51,37.68,38.39,2010365,0
2012-08-13,38.15,38.34,37.12,38.34,2322335,0
2012-08-14,38.31,39.48,38.31,38.53,3313501,0
2012-08-15,38.53,38.77,37.89,38.45,1442450,0
2012-08-16,38.54,39.33,38.06,39.23,1856447,0
2012-08-17,39.25,40,39.1,39.98,1970574,0
2012-08-20,39.93,39.96,38.93,39.36,2188588,0
2012-08-21,39.65,39.91,38.87,39.24,1587806,0
2012-08-22,39.49,39.63,38.77,39.38,1520486,0
2012-08-23,39.69,42.5,39.18,41.98,5694008,0
2012-08-24,41.92,42.45,41.4,42,2842666,0
2012-08-27,43.01,43.34,41.65,41.75,2579280,0
2012-08-28,41.8,42.54,41.49,42.15,2333059,0
2012-08-29,42.22,42.39,41.53,41.92,1845012,0
2012-08-30,41.54,41.92,40.98,40.99,1393001,0
2012-08-31,41.32,41.8,40.91,41.67,2042223,0
2012-09-04,41.74,41.79,40.75,41.58,1754281,0
2012-09-05,41.37,42.85,41.28,42.59,2812080,0
2012-09-06,42.75,45.3,42.75,44.88,3701243,0
2012-09-07,45.02,45.49,44.15,44.35,2126199,0
2012-09-10,44.66,44.7,42.29,42.63,3538552,0
2012-09-11,42.58,43.11,42.4,42.9,1582563,0
2012-09-12,43.35,44.18,42.66,43.12,2149144,0
2012-09-13,43.42,43.42,40.72,41.8,5269233,0
2012-09-14,42.42,45.35,42.28,44.18,4121718,0
2012-09-17,44.74,44.8,43.05,43.68,1847600,0
2012-09-18,43.72,44.3,43.42,44.02,1498776,0
2012-09-19,44.08,44.64,43.66,43.9,1827032,0
2012-09-20,43.41,43.68,42.81,43.43,2817521,0
2012-09-21,44.07,44.22,41.72,41.96,3514032,0
2012-09-24,40.52,40.9,40.05,40.18,3133293,0
2012-09-25,40.46,40.8,38.64,38.66,3951542,0
2012-09-26,38.46,39.18,36.73,37.75,4414937,0
2012-09-27,38.22,40.23,37.37,39.69,4185830,0
2012-09-28,39.25,39.4,38.2,38.39,2091995,0
2012-10-01,38.6,39.09,37.23,37.6,2513970,0
2012-10-02,38,38.23,37.23,38.15,1680259,0
2012-10-03,38.35,39.22,37.85,38.99,2310555,0
2012-10-04,39.13,39.32,38.5,39.32,1774227,0
2012-10-05,39.35,39.9,37.8,37.94,1925206,0
2012-10-08,37.63,37.96,36.78,37.47,1723771,0
2012-10-09,37.49,37.7,36.32,36.98,2143968,0
2012-10-10,36.96,37.75,36.96,37.32,1196373,0
2012-10-11,37.63,38.29,37.33,37.58,1562221,0
2012-10-12,37.23,37.86,36.92,37.2,970238,0
2012-10-15,37.42,38.98,37.31,38.75,1728312,0
2012-10-16,38.95,41.45,38.92,40.76,2791828,0
2012-10-17,40.69,41.39,39.93,39.99,1771372,0
2012-10-18,39.73,39.73,38.38,38.49,2101647,0
2012-10-19,38.22,38.77,37.89,38.22,1695556,0
2012-10-22,38.83,39.89,38.64,39.66,2531968,0
2012-10-23,39.11,40.05,38.51,39.21,2284082,0
2012-10-24,39.52,40.77,39.46,40.76,2179434,0
2012-10-25,41.08,41.34,38.84,39.21,2934247,0
2012-10-26,39.29,41,38.75,39.76,2457785,0
2012-10-31,40,42,39.54,40.78,2918736,0
2012-11-01,36.95,37.74,34.12,36.14,17470881,0
2012-11-02,36.66,36.77,32.06,32.11,7807909,0
2012-11-05,33.03,33.3,31.58,32.4,5088300,0
2012-11-06,32.87,33.64,32.69,33.09,3991276,0
2012-11-07,32.57,32.6,31.26,32.1,3193499,0
2012-11-08,32.25,32.72,30.4,30.82,4352996,0
2012-11-09,30.57,32.19,30.5,31.3,3709605,0
2012-11-12,31.55,31.74,30.68,30.85,2003552,0
2012-11-13,30.61,31.21,29.96,30.73,2578908,0
2012-11-14,30.95,31.35,30.38,30.73,2525905,0
2012-11-15,30.65,30.83,27.76,28.07,5847971,0
2012-11-16,28.14,28.58,27.05,28.27,5832500,0
2012-11-19,29,31.14,28.9,30.83,4989614,0
2012-11-20,30.85,31.03,29.84,30.34,2707882,0
2012-11-21,32.06,32.24,30.91,31.16,3322207,0
2012-11-23,31.5,31.6,30.7,30.87,1303717,0
2012-11-26,30.5,31.37,30.29,30.76,2778381,0
2012-11-27,30.72,30.9,30.36,30.38,2505175,0
2012-11-28,30.18,30.98,29.86,30.86,2338743,0
2012-11-29,31.16,31.58,30.83,31.48,2130302,0
2012-11-30,31.28,31.75,31.02,31.32,2226983,0
2012-12-03,31.51,31.6,30.68,30.73,1504169,0
2012-12-04,30.64,30.96,29.35,29.77,3488433,0
2012-12-05,29.78,29.9,28.61,28.72,3776084,0
2012-12-06,28.55,29.41,28.05,28.74,3885871,0
2012-12-07,29.15,29.15,28.2,28.6,2279687,0
2012-12-10,28.4,28.55,27.25,27.63,4138089,0
2012-12-11,28.05,29.45,27.85,29.28,4359448,0
2012-12-12,29.49,29.49,28.71,29.12,2676132,0
2012-12-13,28.83,29.05,27.12,27.41,4905276,0
2012-12-14,26.55,26.61,25.31,25.59,7971954,0
2012-12-17,25.98,27.3,25.6,27.29,5093382,0
2012-12-18,27.53,28.7,27.51,28.44,3760510,0
2012-12-19,28.43,28.89,27.99,28.37,2336622,0
2012-12-20,28.32,28.53,27.32,27.8,2406229,0
2012-12-21,26.99,27.85,26.25,27.84,2557227,0
2012-12-24,27.5,28.08,27.5,27.93,938731,0
2012-12-26,27.95,28.16,27.45,27.73,1386712,0
2012-12-27,27.78,28.02,26.82,27.56,1997464,0
2012-12-28,27.16,27.5,27.01,27.11,1321055,0
2012-12-31,27.37,29.17,27.02,28.97,3541554,0
2013-01-02,30.7,30.8,29.56,29.84,4254914,0
2013-01-03,29.84,30.01,29.27,29.35,2117879,0
2013-01-04,29,29.09,27.89,28.32,4498145,0
2013-01-07,28.3,29.69,28.15,29.67,3420927,0
2013-01-08,30.17,30.56,29.57,29.97,4221183,0
2013-01-09,30.2,30.75,29.85,30.21,2928964,0
2013-01-10,31.62,31.97,30.71,31.54,4883369,0
2013-01-11,31.47,31.7,31.26,31.58,2060356,0
2013-01-14,30.05,30.46,28.42,28.62,7692702,0
2013-01-15,28.75,28.75,27.65,27.95,3973218,0
2013-01-16,28.5,29.69,28.37,29.52,4103549,0
2013-01-17,29.64,29.91,29.26,29.78,2380477,0
2013-01-18,29.6,29.98,29.24,29.39,2189880,0
2013-01-22,29.43,29.66,28.72,29,2246907,0
2013-01-23,29.11,30,29.07,29.95,3777022,0
2013-01-24,27.59,28.03,26.5,26.71,9651148,0
2013-01-25,27.78,30.15,27.63,29.42,10043218,0
2013-01-28,29.42,30,28.62,28.86,3954811,0
2013-01-29,29.01,29.09,28.15,28.43,2061856,0
2013-01-30,28.5,28.88,27.67,28.64,3194196,0
2013-01-31,28.68,28.82,28.04,28.23,1700922,0
2013-02-01,28.72,28.75,28.17,28.48,1736733,0
2013-02-04,28.14,28.47,27.33,27.38,2452939,0
2013-02-05,27.6,27.69,26.75,27.31,4249453,0
2013-02-06,27.21,28.14,27.09,27.91,2878186,0
2013-02-07,28.15,28.15,27.1,27.26,2165448,0
2013-02-08,27.24,27.88,27.24,27.62,1832065,0
2013-02-11,27.52,28.15,27.26,27.97,1586221,0
2013-02-12,27.94,28.2,27.62,27.75,2058003,0
2013-02-13,27.76,28.23,27.41,27.65,1467390,0
2013-02-14,27.45,27.9,27.31,27.78,1248238,0
2013-02-15,27.82,28.05,27.4,27.51,1330859,0
2013-02-19,27.47,27.66,27.03,27.29,1700862,0
2013-02-20,27.41,27.41,25.3,25.36,4618092,0
2013-02-21,25.28,25.3,23.6,24.85,5771890,0
2013-02-22,25.12,25.78,25.01,25.39,2740066,0
2013-02-25,25.51,25.92,24.46,24.46,2306013,0
2013-02-26,24.57,24.75,23.74,23.88,3357526,0
2013-02-27,24.18,24.48,23.9,24.17,2286756,0
2013-02-28,24.22,24.37,23.61,24.04,1996416,0
2013-03-01,23.69,23.76,22.91,23.39,3574229,0
2013-03-04,23.29,23.3,22.46,22.73,3344718,0
2013-03-05,22.95,23.35,22.65,23.02,3527705,0
2013-03-06,23.07,23.2,22.04,22.47,4265300,0
2013-03-07,22.4,23.05,22.2,22.96,3029941,0
2013-03-08,23.26,23.62,22.65,23.55,3223187,0
2013-03-11,23.5,23.61,23.07,23.37,2071319,0
2013-03-12,23.11,23.75,22.53,22.78,4741549,0
2013-03-13,23.03,24.03,22.93,23.66,2879800,0
2013-03-14,23.88,23.97,23.57,23.61,1966143,0
2013-03-15,23.85,24.1,23.29,23.46,4503220,0
2013-03-18,23.18,23.34,22.91,22.96,2383670,0
2013-03-19,23.12,23.32,22.81,23.28,2613025,0
2013-03-20,23.45,23.69,23.15,23.39,1517766,0
2013-03-21,23.01,23.33,22.77,22.83,1608407,0
2013-03-22,22.9,23.69,22.71,23.45,2476524,0
2013-03-25,23.62,23.81,22.87,23.1,2032851,0
2013-03-26,23.37,23.46,23.04,23.19,906222,0
2013-03-27,22.99,23.1,22.68,22.94,1069988,0
2013-03-28,22.99,23.03,22.665,22.75,1205263,0
2013-04-01,22.73,22.87,21.84,22.05,2427914,0
2013-04-02,22.25,22.31,21.01,21.13,3581901,0
2013-04-03,21.13,21.38,20.23,20.28,3831034,0
2013-04-04,20.27,21.7,20.19,21.47,3460940,0
2013-04-05,21,21.55,20.66,21.51,1958039,0
2013-04-08,21.59,21.85,21.07,21.37,1547053,0
2013-04-09,21.44,21.63,21.05,21.45,1624690,0
2013-04-10,21.55,22.23,21.47,22.16,2082316,0
2013-04-11,22.07,22.38,21.52,21.63,2033399,0
2013-04-12,21.5,21.79,20.8,21.39,1819438,0
2013-04-15,21.04,21.27,20.62,20.75,1796152,0
2013-04-16,21.06,21.53,20.84,21.41,1620507,0
2013-04-17,20,20,17.87,18.05,14909014,0
2013-04-18,18.17,18.5,17.5,17.68,4252031,0
2013-04-19,17.7,17.95,17.33,17.77,2900162,0
2013-04-22,17.74,18.23,17.36,18.13,2721208,0
2013-04-23,18.33,18.96,18.25,18.85,2988566,0
2013-04-24,18.4,19.35,18.26,19.07,2939173,0
2013-04-25,19.28,19.86,19.25,19.62,4132893,0
2013-04-26,19,19,17.61,17.87,9240691,0
2013-04-29,18.18,19.57,18,19.15,5415998,0
2013-04-30,19.05,19.46,19.05,19.31,2423802,0
2013-05-01,19.2,19.32,18.81,18.89,2731781,0
2013-05-02,19.27,19.61,19.07,19.47,2299094,0
2013-05-03,19.84,20.22,19.72,19.89,3182322,0
2013-05-06,20.18,21.07,20.11,20.9,3614808,0
2013-05-07,21.2,21.38,20.57,20.91,3626264,0
2013-05-08,20.75,21.72,20.57,21.62,3454989,0
2013-05-09,21.45,23.48,21.45,23.03,6437081,0
2013-05-10,23.06,23.35,22.63,23.11,3467211,0
2013-05-13,22.99,23.22,22.61,22.68,2400707,0
2013-05-14,22.78,23.23,22.63,22.8,2945952,0
2013-05-15,22.76,22.89,22.07,22.3,3301688,0
2013-05-16,22.29,22.83,21.76,22.26,2751606,0
2013-05-17,22.39,22.56,22.17,22.25,1891752,0
2013-05-20,22.19,22.96,22.13,22.65,2009805,0
2013-05-21,22.61,23.2,22.55,22.57,2122526,0
2013-05-22,22.76,23.3,21.83,22.07,3114478,0
2013-05-23,21.28,21.4,17.6,17.76,24839148,0
2013-05-24,17.9,18.04,16.94,17.36,9793519,0
2013-05-28,17.67,17.82,17.47,17.61,4216289,0
2013-05-29,17.4,17.76,17.1,17.62,3970705,0
2013-05-30,17.71,18.43,17.71,18.3,4107389,0
2013-05-31,18.24,18.67,18.2,18.25,2417350,0
2013-06-03,18.37,18.58,17.8,18.37,2768858,0
2013-06-04,18.4,18.64,17.95,18.14,2510564,0
2013-06-05,18.02,18.32,17.91,18.22,2138142,0
2013-06-06,18.13,18.64,17.91,18.21,2451684,0
2013-06-07,18.29,18.3,17.89,18.1,1990864,0
2013-06-10,18.09,18.67,18,18.55,2464346,0
2013-06-11,18.1,18.35,17.97,18.02,2138560,0
2013-06-12,18.11,18.43,17.54,17.69,2080384,0
2013-06-13,17.65,18.2,17.56,18.09,1834085,0
2013-06-14,18.09,18.19,17.75,17.8,1477228,0
2013-06-17,18.05,18.11,17.86,17.99,1247577,0
2013-06-18,17.95,18.26,17.95,18.06,1210549,0
2013-06-19,18.01,18.21,17.68,17.77,1449671,0
2013-06-20,17.62,17.68,17.22,17.34,1775004,0
2013-06-21,17.39,17.72,17.02,17.48,2287060,0
2013-06-24,17.15,17.25,16.46,17.1,2642302,0
2013-06-25,17.36,17.5,17.06,17.41,1265375,0
2013-06-26,17.58,17.638,17.05,17.14,1239861,0
2013-06-27,17.25,17.28,16.91,16.919,1955438,0
2013-06-28,16.82,17.68,16.68,17.36,3228505,0
2013-07-01,17.56,18.14,17.41,17.73,1476915,0
2013-07-02,17.67,18.4,17.61,17.89,1582480,0
2013-07-03,17.85,18.29,17.81,18.1,786470,0
2013-07-05,18.33,18.379,17.85,18.08,861055,0
2013-07-08,18.1,18.26,17.51,17.64,1366485,0
2013-07-09,17.76,17.76,17.45,17.59,1703840,0
2013-07-10,17.59,18.28,17.51,18.2,1402390,0
2013-07-11,18.49,18.65,18.26,18.53,1699309,0
2013-07-12,18.5,18.885,18.4,18.78,1402415,0
2013-07-15,18.83,19.03,18.64,18.85,1080527,0
2013-07-16,18.78,19.33,18.77,19.16,1481821,0
2013-07-17,19.18,19.52,19.03,19.28,1523714,0
2013-07-18,19.24,19.41,18.86,18.95,999122,0
2013-07-19,18.86,19.46,18.75,19.42,1561369,0
2013-07-22,19.49,19.76,19.11,19.41,1332584,0
2013-07-23,19.49,19.55,19.19,19.22,1240329,0
2013-07-24,19.97,20.05,19.26,19.41,2644556,0
2013-07-25,19.58,20.35,19.58,20.32,3506264,0
2013-07-26,19.18,19.25,17.36,17.73,8194688,0
2013-07-29,17.83,18.6,17.73,18.52,2993721,0
2013-07-30,18.55,19.76,18.53,19.55,3584826,0
2013-07-31,19.5,19.76,19.24,19.28,1646312,0
2013-08-01,19.51,19.72,19.26,19.6,1506258,0
2013-08-02,19.5,19.85,19.31,19.64,1285851,0
2013-08-05,19.68,20.31,19.65,20.23,1829204,0
2013-08-06,20.25,20.5,19.66,20.04,1747235,0
2013-08-07,20,20.1,19.41,19.77,1413933,0
2013-08-08,19.9,20.16,19.69,19.91,1480743,0
2013-08-09,19.86,19.99,19.42,19.69,1114321,0
2013-08-12,19.59,20.45,19.5,20.34,1599183,0
2013-08-13,20.45,21.4,20.2,21.11,2953473,0
2013-08-14,21.19,21.32,20.2,20.31,2901491,0
2013-08-15,20.07,20.15,19.8,19.9,1632111,0
2013-08-16,19.94,20.42,19.94,20.16,1457172,0
2013-08-19,20.21,20.52,20.03,20.04,1106057,0
2013-08-20,20.02,20.605,20.02,20.48,1082351,0
2013-08-21,20.44,20.84,20.23,20.42,1178287,0
2013-08-22,20.55,21.21,20.51,21.02,1154931,0
2013-08-23,21.15,21.41,20.71,21.37,1834721,0
2013-08-26,21.33,22,21.2,21.35,2363508,0
2013-08-27,21.03,21.1,20.415,20.5,2704914,0
2013-08-28,20.73,22.71,20.69,22.42,7365328,0
2013-08-29,22.52,23.97,22.51,23.44,5900369,0
2013-08-30,23.46,23.49,22.4,22.5,2837729,0
2013-09-03,22.95,23.28,22.21,22.38,2240024,0
2013-09-04,22.8,23.85,22.45,23.81,3740103,0
2013-09-05,23.88,25.27,23.76,24.09,5532602,0
2013-09-06,24.44,24.57,23.13,23.17,3967158,0
2013-09-09,23.59,23.92,23.23,23.42,3024853,0
2013-09-10,23.7,23.79,22.53,23.09,3909211,0
2013-09-11,21.92,22.52,21.62,21.89,5636818,0
2013-09-12,21.97,22.05,21.6,21.7,2264967,0
2013-09-13,21.82,22.37,21.52,22.16,2762573,0
2013-09-16,22.45,22.45,21.42,21.49,2890839,0
2013-09-17,21.55,22.45,21.5,22.29,2456805,0
2013-09-18,22.55,23.44,22.45,22.88,3060108,0
2013-09-19,23.11,23.317,22.28,22.38,2954678,0
2013-09-20,22.5,22.79,21.9,22.01,3495050,0
2013-09-23,23.23,24.19,23.11,23.2,6219309,0
2013-09-24,23.25,23.89,22.71,23.6,3278200,0
2013-09-25,23.61,23.68,22.79,23.25,2916550,0
2013-09-26,23.42,23.81,23.05,23.25,1968720,0
2013-09-27,23.04,23.19,22.8,22.97,1356509,0
2013-09-30,22.53,23,22.25,22.66,1984450,0
2013-10-01,22.96,23.1,22.68,22.97,1498900,0
2013-10-02,22.81,23.35,22.61,23.34,1915076,0
2013-10-03,23.31,23.35,22.69,23.01,1445900,0
2013-10-04,23.09,23.76,22.95,23.5,2602700,0
2013-10-07,23.11,23.74,22.8,23.35,1860200,0
2013-10-08,23.41,23.5,22.7,23.07,2318700,0
2013-10-09,23.2,23.25,22.48,22.8,1816800,0
2013-10-10,23.15,23.64,23.09,23.55,1855092,0
2013-10-11,23.43,23.8,23.13,23.59,1500300,0
2013-10-14,23.37,24.24,23.11,24.09,1938945,0
2013-10-15,24.09,24.81,23.8,23.93,2610341,0
2013-10-16,24.07,24.12,23.7,24.01,1671110,0
2013-10-17,23.96,24.58,23.75,24.13,1638500,0
2013-10-18,24.33,24.7,24.06,24.7,1763100,0
2013-10-21,24.94,25.91,24.75,25.73,3932028,0
2013-10-22,25.86,25.86,25.05,25.75,2650160,0
2013-10-23,25.49,25.5,24.07,24.51,4334200,0
2013-10-24,24.6,24.99,24.31,24.77,1987072,0
2013-10-25,24.97,25.33,24.51,25.04,2696990,0
2013-10-28,25.22,25.25,24.57,24.66,2854750,0
2013-10-29,25,25.1,24.04,24.42,4118370,0
2013-10-30,22.6,22.73,20.85,21.06,15098819,0
2013-10-31,21.23,22.57,21.18,22.43,6742907,0
2013-11-01,22.4,22.54,21.87,22.4,3293100,0
2013-11-04,22.69,23.15,22.48,22.62,3066900,0
2013-11-05,22.59,22.99,22.53,22.94,2194800,0
2013-11-06,23,23.05,22.69,22.76,2495800,0
2013-11-07,22.73,22.96,22.19,22.27,2184400,0
2013-11-08,22.29,22.47,21.93,22.25,1621500,0
2013-11-11,19.84,19.98,18.8,19.24,14443000,0
2013-11-12,19.21,19.6,19.02,19.51,4983300,0
2013-11-13,19.34,20.215,19.18,20.14,3268342,0
2013-11-14,20.1,20.85,20.01,20.1,3534000,0
2013-11-15,20.13,20.28,19.44,19.71,3388150,0
2013-11-18,19.75,20.07,19.34,19.38,2111600,0
2013-11-19,19.37,19.56,19.22,19.32,1823665,0
2013-11-20,19.34,19.57,19.06,19.2,1679000,0
2013-11-21,19.22,19.57,19.17,19.46,1722700,0
2013-11-22,19.34,19.54,19.28,19.39,1626200,0
2013-11-25,19.39,19.49,19.03,19.22,1764500,0
2013-11-26,19.15,19.74,19.1,19.67,1604100,0
2013-11-27,19.66,20.25,19.57,20.07,1848600,0
2013-11-29,20.21,20.41,20.1,20.18,1058263,0
2013-12-02,20.01,20.35,19.71,19.86,1456400,0
2013-12-03,19.79,20.33,19.79,20.31,1869700,0
2013-12-04,20.25,20.84,19.92,20.31,2403600,0
2013-12-05,20.63,20.81,20.36,20.49,1623600,0
2013-12-06,20.66,20.71,20.21,20.32,1357400,0
2013-12-09,20.38,20.55,20.21,20.41,1151500,0
2013-12-10,20.32,20.44,19.85,19.99,1812200,0
2013-12-11,19.93,20.18,19.63,19.71,1306200,0
2013-12-12,19.75,19.91,19.45,19.48,1360044,0
2013-12-13,19.56,19.71,19.39,19.59,1247500,0
2013-12-16,18.99,19.41,18.55,19.23,2781200,0
2013-12-17,19.24,20.03,19.14,19.86,2885800,0
2013-12-18,19.98,19.98,19.4,19.87,1794700,0
2013-12-19,19.72,19.87,19.33,19.4,1719007,0
2013-12-20,19.41,19.9,19.37,19.86,2263700,0
2013-12-23,20.54,20.96,20.27,20.82,2808300,0
2013-12-24,20.91,21.12,20.75,20.86,958679,0
2013-12-26,20.83,20.92,20.32,20.39,1699500,0
2013-12-27,20.34,20.9,20.3,20.68,1695900,0
2013-12-30,20.61,20.87,20.45,20.53,1384600,0
2013-12-31,20.47,20.84,20.39,20.42,1320200,0
2014-01-02,20.42,20.43,19.85,20.14,1495565,0
2014-01-03,20.2,20.22,19.58,19.62,2204723,0
2014-01-06,19.62,19.75,19.18,19.5,1696035,0
2014-01-07,19.56,19.69,19.33,19.58,1287900,0
2014-01-08,19.62,19.95,19.57,19.6,1568000,0
2014-01-09,19.71,19.82,18.98,19.04,2337700,0
2014-01-10,19.1,19.39,19.04,19.08,1648100,0
2014-01-13,19.08,19.94,19.03,19.43,1940600,0
2014-01-14,19.51,20.25,19.5,20.1,1865100,0
2014-01-15,19.41,19.9,19.21,19.89,3371200,0
2014-01-16,19.89,20.42,19.83,19.98,2198757,0
2014-01-17,20.07,20.11,19.35,19.83,2036400,0
2014-01-21,19.87,20.19,19.83,20.07,1565900,0
2014-01-22,20.15,20.68,20.15,20.59,1939600,0
2014-01-23,20.53,20.7,19.94,20.14,2192800,0
2014-01-24,20.05,20.14,19.55,19.67,2329535,0
2014-01-27,19.81,19.96,19.28,19.62,2406260,0
2014-01-28,18.27,18.85,18.08,18.74,5207059,0
2014-01-29,17.31,17.81,16.82,17.28,8767200,0
2014-01-30,17.3,17.68,16.81,17.55,4765800,0
2014-01-31,17.29,17.77,17.15,17.51,2325100,0
2014-02-03,17.56,17.64,16.94,17.01,2975372,0
2014-02-04,17.1,17.74,17.06,17.6,2302631,0
2014-02-05,17.5,17.71,17.35,17.51,2124402,0
2014-02-06,17.58,17.97,17.47,17.72,1677637,0
2014-02-07,17.98,18.1,17.6,18.02,1567635,0
2014-02-10,17.97,18.28,17.935,17.99,1587222,0
2014-02-11,18,18.43,17.92,18.4,1807543,0
2014-02-12,18.48,18.73,18.42,18.49,1248399,0
2014-02-13,18.42,18.52,18.12,18.33,1225055,0
2014-02-14,18.35,18.35,17.81,18.18,1799981,0
2014-02-18,18.24,18.44,18.17,18.26,1499421,0
2014-02-19,18.28,18.5,18.13,18.32,1518201,0
2014-02-20,18.35,18.59,18.18,18.56,1379418,0
2014-02-21,18.64,18.78,18.05,18.11,1879711,0
2014-02-24,18.06,18.51,18.06,18.4,1412454,0
2014-02-25,18.5,18.83,18.395,18.81,1726275,0
2014-02-26,18.82,19.815,18.82,19.26,3590669,0
2014-02-27,19.25,19.72,18.93,19.69,2154175,0
2014-02-28,19.72,19.872,19.08,19.25,2013697,0
2014-03-03,18.98,19.38,18.8,19.1,1133625,0
2014-03-04,19.44,19.59,19.21,19.28,1355133,0
2014-03-05,19.29,19.41,19.18,19.27,1058592,0
2014-03-06,19.28,19.35,19.08,19.25,1121233,0
2014-03-07,19.45,19.47,19.13,19.36,1183273,0
2014-03-10,19.31,19.7,19.18,19.27,995778,0
2014-03-11,19.41,19.49,18.96,18.99,1023940,0
2014-03-12,18.92,19.405,18.83,19.3,1219388,0
2014-03-13,19.3,19.39,18.82,18.98,1103414,0
2014-03-14,18.99,19.2,18.89,19.06,641006,0
2014-03-17,19.03,19.25,18.92,19.04,988858,0
2014-03-18,19.13,19.9,19.081,19.77,1466106,0
2014-03-19,19.83,19.9,19.2,19.32,1214596,0
2014-03-20,19.345,19.585,19.19,19.38,870999,0
2014-03-21,19.53,19.6,19.07,19.13,1619152,0
2014-03-24,19.15,19.57,19.11,19.47,1878292,0
2014-03-25,19.27,19.865,19.27,19.81,2064758,0
2014-03-26,19.95,20.34,19.83,19.91,1961900,0
2014-03-27,19.88,19.97,19.235,19.47,1561752,0
2014-03-28,19.4,19.935,19.4,19.52,1136397,0
2014-03-31,19.81,20,19.53,19.87,890429,0
2014-04-01,19.91,20.26,19.82,20.21,1150222,0
2014-04-02,20.1,20.52,20.1,20.43,856624,0
2014-04-03,20.48,20.86,20.38,20.58,1025597,0
2014-04-04,20.71,20.71,19.85,20.19,1389014,0
2014-04-07,20.15,20.32,19.68,19.7,1654089,0
2014-04-08,19.74,20.59,19.67,20.56,1977719,0
2014-04-09,20.61,20.61,20.12,20.49,1245816,0
2014-04-10,20.49,20.55,19.8,19.89,1088275,0
2014-04-11,19.72,19.889,19.25,19.39,1184294,0
2014-04-14,19.31,19.325,18.43,18.53,2128506,0
2014-04-15,18.52,19.27,18.42,19.18,1611677,0
2014-04-16,19.29,19.3,18.51,18.68,1517825,0
2014-04-17,18.7,19.2,18.59,19.05,1247980,0
2014-04-21,19.07,19.41,19.04,19.22,764775,0
2014-04-22,19.14,19.62,19.07,19.59,950001,0
2014-04-23,19.64,19.64,19.13,19.23,1051616,0
2014-04-24,20.07,20.67,19.6,20.63,3505579,0
2014-04-25,21.44,21.94,21.2,21.63,5843120,0
2014-04-28,21.77,22.21,21.5,22.01,3269044,0
2014-04-29,22.99,23.9,22.75,23.46,7112680,0
2014-04-30,22.96,23.09,22.05,22.3,3331628,0
2014-05-01,22.35,22.48,21.93,22.18,1871349,0
2014-05-02,22.33,22.7,22.118,22.52,1314300,0
2014-05-05,22.31,22.77,22.1,22.64,918795,0
2014-05-06,22.54,22.79,22.4,22.51,810107,0
2014-05-07,22.52,22.72,22.29,22.62,1242848,0
2014-05-08,22.56,23.22,22.46,22.75,1018633,0
2014-05-09,22.65,22.89,22.39,22.72,1156324,0
2014-05-12,22.84,23.315,22.794,23.07,1110274,0
2014-05-13,23.06,23.2,22.74,22.8,913802,0
2014-05-14,22.79,22.8,22.19,22.28,1261073,0
2014-05-15,22.27,22.4,21.64,21.95,1489941,0
2014-05-16,21.93,22.22,21.76,22.21,1163480,0
2014-05-19,22.17,22.61,22.06,22.445,831618,0
2014-05-20,22.34,22.64,21.84,21.9,1616340,0
2014-05-21,22.01,22.12,21.45,21.69,1530786,0
2014-05-22,21.78,21.93,21.47,21.49,1547759,0
2014-05-23,21.56,22.09,21.36,22.06,1265299,0
2014-05-27,22.35,22.47,21.85,22.06,1671472,0
2014-05-28,21.86,22.5,21.86,22.28,1399570,0
2014-05-29,22.38,22.51,22.21,22.29,1209064,0
2014-05-30,22.37,22.47,22.03,22.13,795249,0
2014-06-02,22.28,22.32,21.83,22.02,687906,0
2014-06-03,22.07,23.14,22.01,23.11,1948980,0
2014-06-04,23.1,23.48,23.06,23.26,1308673,0
2014-06-05,23.3,23.55,22.81,23.43,1243216,0
2014-06-06,23.42,23.645,23.35,23.44,695463,0
2014-06-09,22.71,23.25,22.5,22.58,2575897,0
2014-06-10,22.32,22.89,21.96,22.88,1277000,0
2014-06-11,22.75,22.94,22.59,22.76,802029,0
2014-06-12,22.76,22.8,22.43,22.64,804095,0
2014-06-13,22.7,22.99,22.54,22.83,772843,0
2014-06-16,22.85,23.41,22.83,23.27,1228485,0
2014-06-17,23.34,23.375,23,23.15,987490,0
2014-06-18,23.15,23.39,23.08,23.37,1096824,0
2014-06-19,23.38,23.63,23.195,23.55,1440308,0
2014-06-20,23.53,23.53,23.13,23.13,1455433,0
2014-06-23,23.09,23.86,23.05,23.78,1455398,0
2014-06-24,23.76,24.06,23.5,23.8,1626614,0
2014-06-25,23.64,23.82,23.33,23.59,1001829,0
2014-06-26,23.55,23.618,23,23.1,2778983,0
2014-06-27,23.05,23.07,22.533,22.94,2597835,0
2014-06-30,22.83,22.9,22.54,22.74,964278,0
2014-07-01,22.8,23.25,22.75,22.79,1576147,0
2014-07-02,22.81,23.2,22.67,22.93,1262100,0
2014-07-03,23.04,23.37,23.04,23.19,569754,0
2014-07-07,23.22,24.46,23.22,24.38,2863665,0
2014-07-08,24.52,24.84,23.93,24.11,2432421,0
2014-07-09,24.14,24.578,24.1,24.46,1485278,0
2014-07-10,23.88,24.32,23.57,24.18,1694136,0
2014-07-11,24.12,24.44,23.843,23.88,1291268,0
2014-07-14,24.12,24.265,23.68,23.88,1048378,0
2014-07-15,23.91,23.99,23.62,23.81,1401716,0
2014-07-16,23.97,24.04,23.7,23.96,1181704,0
2014-07-17,23.77,23.88,23.22,23.33,1907080,0
2014-07-18,23.32,24.09,23.15,23.98,1873939,0
2014-07-21,23.88,24.913,23.76,24.83,2074739,0
2014-07-22,25,25,24.56,24.65,1505757,0
2014-07-23,24.62,24.65,23.91,23.97,2139199,0
2014-07-24,22.81,24.41,22.5,24.09,3894232,0
2014-07-25,23.84,23.84,23.2,23.35,2348928,0
2014-07-28,23.33,23.35,22.88,23.21,1200276,0
2014-07-29,23.18,23.49,23.13,23.18,897816,0
2014-07-30,23.64,23.64,23.22,23.37,772135,0
2014-07-31,23.19,23.214,22.41,22.43,1452353,0
2014-08-01,22.37,22.72,22.3,22.61,1539497,0
2014-08-04,22.64,22.83,22.46,22.65,836710,0
2014-08-05,22.43,22.675,22.24,22.48,850121,0
2014-08-06,22.35,22.7,22.35,22.48,500117,0
2014-08-07,22.62,22.72,22.01,22.13,495998,0
2014-08-08,22.16,22.39,22.14,22.33,533637,0
2014-08-11,22.36,22.72,22.36,22.63,461054,0
2014-08-12,22.58,22.85,22.43,22.6,568018,0
2014-08-13,22.64,22.95,22.64,22.82,346577,0
2014-08-14,22.86,22.95,22.61,22.72,395540,0
2014-08-15,22.95,23.21,22.62,22.9,769000,0
2014-08-18,23.01,23.11,22.771,23.11,553685,0
2014-08-19,23.15,23.7,23.15,23.64,706467,0
2014-08-20,23.66,23.945,23.63,23.91,873789,0
2014-08-21,23.95,24.155,23.795,24.1,560815,0
2014-08-22,24.02,24.34,23.92,24.21,451805,0
2014-08-25,24.37,24.37,23.906,24,520653,0
2014-08-26,24.05,24.15,23.7,23.74,559279,0
2014-08-27,23.68,23.89,23.305,23.86,719870,0
2014-08-28,23.75,24.06,23.59,23.8,526444,0
2014-08-29,23.88,24.33,23.88,24.18,681034,0
2014-09-02,24.21,24.74,24.18,24.34,759114,0
2014-09-03,23.98,24.14,23.539,23.7,1101001,0
2014-09-04,23.67,23.995,23.115,23.17,785586,0
2014-09-05,23.14,23.72,23.14,23.52,583961,0
2014-09-08,23.5,23.83,23.265,23.36,490022,0
2014-09-09,23.3,23.64,23.1,23.13,603841,0
2014-09-10,23.13,23.26,22.87,23.13,595566,0
2014-09-11,22.92,23.19,22.85,23.13,548883,0
2014-09-12,22.96,23.14,22.52,22.59,906743,0
2014-09-15,22.62,22.99,22.02,22.21,982193,0
2014-09-16,22.23,22.74,22.15,22.68,537377,0
2014-09-17,22.8,23.13,22.64,22.77,656380,0
2014-09-18,22.89,23.55,22.65,23.4,1263416,0
2014-09-19,23.34,23.34,22.18,22.2,2321500,0
2014-09-22,22.19,22.23,21.68,21.8,973294,0
2014-09-23,21.8,22.18,21.7,21.77,924431,0
2014-09-24,21.85,22.1,21.57,21.87,717905,0
2014-09-25,21.75,21.92,21.17,21.19,1097023,0
2014-09-26,21.34,21.55,21.21,21.4,627648,0
2014-09-29,21.15,21.785,21.03,21.55,634162,0
2014-09-30,21.58,21.58,20.85,20.85,896881,0
2014-10-01,20.69,20.9,20.23,20.37,930422,0
2014-10-02,20.43,20.78,20.165,20.62,510964,0
2014-10-03,20.69,20.9,20.5,20.61,625929,0
2014-10-06,20.65,20.7,19.73,19.89,1189376,0
2014-10-07,19.65,20.17,19.35,19.36,973123,0
2014-10-08,19.41,20.38,19.41,20.28,1063318,0
2014-10-09,20.26,20.28,19.67,19.7,785703,0
2014-10-10,19.57,19.67,18.85,19.13,1435371,0
2014-10-13,19.18,19.67,18.97,18.995,984895,0
2014-10-14,19.4,20.18,19.22,19.61,983345,0
2014-10-15,19.75,20.06,19.18,19.94,977198,0
2014-10-16,18.54,20.11,18.39,20.03,1303251,0
2014-10-17,20.36,20.67,19.988,20.12,604981,0
2014-10-20,19.98,21.04,19.83,21.03,1342762,0
2014-10-21,21.34,21.64,20.64,21.16,1216490,0
2014-10-22,21.15,21.17,20.43,20.54,760452,0
2014-10-23,20.78,21.43,20.693,21.09,667211,0
2014-10-24,21.1,21.62,21.01,21.57,794085,0
2014-10-27,21.48,21.58,20.99,21.36,868141,0
2014-10-28,21.53,22.07,21.34,22.05,799096,0
2014-10-29,21.86,22.09,21.25,21.89,2179091,0
2014-10-30,21.58,21.6,18.9,19.26,7199595,0
2014-10-31,19.45,19.97,19.21,19.3,2119543,0
2014-11-03,19.4,19.85,19.3,19.52,1547157,0
2014-11-04,19.48,20.23,19.354,20.21,1623468,0
2014-11-05,20.41,20.445,19.96,20.18,1513510,0
2014-11-06,20.24,20.43,19.69,19.81,1430259,0
2014-11-07,19.8,19.885,19.35,19.55,1750694,0
2014-11-10,19.53,19.72,19.4,19.69,1308970,0
2014-11-11,19.6,19.7,19.47,19.59,846552,0
2014-11-12,19.5,19.655,19.28,19.56,930200,0
2014-11-13,19.65,19.65,18.92,19.02,1693762,0
2014-11-14,19.01,19.2,18.75,19.15,1119687,0
2014-11-17,19.07,19.07,18.02,18.22,2776014,0
2014-11-18,18.25,18.59,18.15,18.3,1639965,0
2014-11-19,18.25,18.35,17.77,17.78,1600554,0
2014-11-20,17.66,18.14,17.66,18.12,1055866,0
2014-11-21,18.3,18.43,18,18.14,1346970,0
2014-11-24,18.18,18.45,18.13,18.41,898298,0
2014-11-25,18.43,18.45,18.05,18.16,1434806,0
2014-11-26,18.2,18.4,18.15,18.34,915309,0
2014-11-28,18.34,18.58,18.22,18.29,531293,0
2014-12-01,18.24,18.3,17.73,17.88,1198488,0
2014-12-02,17.76,17.8,16.8,16.88,2822423,0
2014-12-03,16.96,17.309,16.96,17.23,1314851,0
2014-12-04,17.9,18.25,17.49,17.95,1561245,0
2014-12-05,17.96,18.34,17.93,18.18,1251198,0
2014-12-08,18.16,18.69,18.05,18.46,1812453,0
2014-12-09,18.17,19.01,18.03,18.98,2741876,0
2014-12-10,18.68,19.15,18.61,18.99,2195384,0
2014-12-11,19.1,19.1,18.72,18.96,1413212,0
2014-12-12,18.58,19.14,18.58,18.84,1007496,0
2014-12-15,20.25,23,20.25,22.96,13211397,0
2014-12-16,23,23.244,22.572,22.89,5828351,0
2014-12-17,22.85,22.9,22.33,22.39,2377250,0
2014-12-18,22.68,22.98,22.18,22.68,1916444,0
2014-12-19,22.69,22.835,22.33,22.73,1956712,0
2014-12-22,22.84,23.78,22.8,23.76,1695044,0
2014-12-23,23.75,23.94,23.48,23.6,1362654,0
2014-12-24,23.71,23.74,23.24,23.6,626840,0
2014-12-26,23.61,23.812,23.49,23.645,742205,0
2014-12-29,23.59,23.84,23.44,23.63,607259,0
2014-12-30,23.5,23.84,23.48,23.55,592408,0
2014-12-31,23.63,24.01,23.49,23.57,756678,0
2015-01-02,23.59,24.1,23.55,23.71,912689,0
2015-01-05,23.57,23.7,23.16,23.33,1020468,0
2015-01-06,23.32,23.475,22.63,22.91,1222963,0
2015-01-07,23.07,23.29,22.725,23.08,881316,0
2015-01-08,23.18,23.76,23,23.44,2016975,0
2015-01-09,23.43,23.88,23.35,23.65,1191085,0
2015-01-12,23.54,23.71,23.09,23.55,773796,0
2015-01-13,23.78,24.8,23.604,23.94,2022706,0
2015-01-14,24.34,24.95,23.79,24.26,2601365,0
2015-01-15,24.27,24.54,23.98,24.02,1264970,0
2015-01-16,23.91,24.312,23.695,23.97,1363101,0
2015-01-20,23.88,24.75,23.72,24.15,1392213,0
2015-01-21,24.16,25.14,24.13,24.85,2369062,0
2015-01-22,24.85,25.12,24.12,25.11,1528351,0
2015-01-23,25.21,25.608,24.76,25.08,1495133,0
2015-01-26,25.09,26.37,24.89,26.3,2651686,0
2015-01-27,25.97,26.22,25.44,26.03,2352773,0
2015-01-28,26.75,27.95,26.43,27.55,7597926,0
2015-01-29,27.48,27.48,25.53,26.14,5002773,0
2015-01-30,26.06,26.69,25.9,26.5,3199047,0
2015-02-02,26.55,28.14,26.043,27.35,4035746,0
2015-02-03,27.43,28.09,27.25,27.65,2029573,0
2015-02-04,27.63,28.65,27.51,28.48,1908893,0
2015-02-05,28.62,28.69,27.96,28,1427721,0
2015-02-06,28.17,28.37,27.78,27.97,1408252,0
2015-02-09,27.96,28.64,27.902,28.58,1065607,0
2015-02-10,28.81,29.63,28.58,29.54,1823878,0
2015-02-11,29.54,29.6,28.82,28.96,1332049,0
2015-02-12,29.08,29.462,29.01,29.35,1110427,0
2015-02-13,29.32,29.46,29.07,29.36,745073,0
2015-02-17,29.36,29.74,29.17,29.62,1217761,0
2015-02-18,29.64,29.79,29.14,29.7,881421,0
2015-02-19,29.68,30.19,29.62,29.83,1086999,0
2015-02-20,29.84,30,29.75,29.82,752526,0
2015-02-23,29.82,29.87,29.171,29.78,1064881,0
2015-02-24,29.65,30.647,29.65,30.4,1275909,0
2015-02-25,30.56,30.62,29.57,29.66,1157336,0
2015-02-26,29.68,30.37,29.57,30.23,1020382,0
2015-02-27,30.27,30.283,29.635,30.11,840465,0
2015-03-02,30.61,31.49,30.25,31.4,1488500,0
2015-03-03,31.3,31.3,30.64,30.86,806200,0
2015-03-04,30.84,31.31,30.78,31.3,627100,0
2015-03-05,31.27,32.4,31.06,32.24,1781700,0
2015-03-06,32.49,33.29,32.24,32.78,2194500,0
2015-03-09,32.78,32.95,32.18,32.86,1052700,0
2015-03-10,32.81,32.95,32.33,32.51,686800,0
2015-03-11,32.76,33.2,32.59,32.92,1137400,0
2015-03-12,32.92,34.23,32.61,34.21,1490700,0
2015-03-13,34.09,34.09,32.98,33.49,1261900,0
2015-03-16,33.68,34.46,33.6,34.37,1022700,0
2015-03-17,34.23,34.23,33.18,33.48,1085800,0
2015-03-18,33.44,33.67,32.93,33.39,847300,0
2015-03-19,33.35,33.52,33.25,33.38,814800,0
2015-03-20,33.64,33.79,33.3,33.72,1051400,0
2015-03-23,33.73,33.92,33.36,33.78,699100,0
2015-03-24,33.8,33.97,33.32,33.56,802600,0
2015-03-25,33.52,33.77,32.17,32.29,1001500,0
2015-03-26,32.01,32.83,30.87,32.49,999400,0
2015-03-27,32.38,33.48,32.36,33.29,1142200,0
2015-03-30,33.42,33.75,32.9,33.2,901200,0
2015-03-31,33.14,33.48,32.864,33.26,1017964,0
2015-04-01,33.1,33.1,32.01,32.08,1353600,0
2015-04-02,32.13,32.79,31.95,32.72,693000,0
2015-04-06,32.35,33.24,32,32.88,769800,0
2015-04-07,32.91,33.395,32.63,32.865,729158,0
2015-04-08,32.85,34.14,32.84,33.84,1439300,0
2015-04-09,33.66,33.89,33.2,33.39,717449,0
2015-04-10,33.97,34.5,33.71,33.89,899700,0
2015-04-13,33.9,34.21,33.5,33.56,624300,0
2015-04-14,33.78,33.86,33.18,33.67,656600,0
2015-04-15,33.9,33.91,33.46,33.79,579108,0
2015-04-16,33.59,34.11,33.546,33.86,534004,0
2015-04-17,33.63,33.72,33.22,33.3,644600,0
2015-04-20,33.43,34.85,33.43,34.4,1356345,0
2015-04-21,34.61,34.71,34.08,34.19,841279,0
2015-04-22,34.28,34.37,33.33,33.97,627803,0
2015-04-23,33.94,34.69,33.41,34.36,831200,0
2015-04-24,34.46,34.46,33.52,33.77,978707,0
2015-04-27,33.76,34.33,33.49,33.55,999600,0
2015-04-28,33.86,35.2,32.91,35.13,3214175,0
2015-04-29,33.73,35.03,32.57,34.97,4405300,0
2015-04-30,34.95,35.1,33.53,33.78,1836600,0
2015-05-01,33.85,35.87,33.82,35.8,2095400,0
2015-05-04,35.8,36.18,35.41,35.75,989300,0
2015-05-05,35.56,35.68,34.6,34.81,1229200,0
2015-05-06,34.96,35.21,34.51,34.88,880580,0
2015-05-07,34.92,36.11,34.81,35.89,1494351,0
2015-05-08,36.13,36.89,36,36.36,1445900,0
2015-05-11,36.37,36.69,36.14,36.27,1080400,0
2015-05-12,36.09,36.34,35.66,36.15,690766,0
2015-05-13,36.26,36.458,35.79,35.87,693247,0
2015-05-14,35.99,36.13,35.73,35.95,814000,0
2015-05-15,36.08,36.186,35.69,35.79,901852,0
2015-05-18,35.8,36.7,35.65,36.66,1246559,0
2015-05-19,36.56,37.49,36.56,37,1041272,0
2015-05-20,37.02,37.19,36.57,36.62,862400,0
2015-05-21,36.72,37.09,36.5,36.8,553500,0
2015-05-22,36.8,38.15,36.66,38.14,1598800,0
2015-05-26,38.14,38.2,35.76,35.97,1771268,0
2015-05-27,35.96,37.9,35.95,37.85,1696700,0
2015-05-28,37.78,37.99,37.25,37.8,932408,0
2015-05-29,37.81,38,37.14,37.75,1138700,0
2015-06-01,37.97,38.12,37.19,37.66,845959,0
2015-06-02,37.48,37.52,36.81,37.08,877785,0
2015-06-03,36.72,37.41,36.65,37.23,896500,0
2015-06-04,37.15,37.5,36.81,37.11,698400,0
2015-06-05,36.9,36.96,35.43,35.67,1598600,0
2015-06-08,35.55,35.76,34.71,34.92,1228600,0
2015-06-09,34.97,35.22,34.19,35.06,996402,0
2015-06-10,35.36,36.34,35.36,36.18,1247194,0
2015-06-11,35.95,36.13,35.267,35.77,970160,0
2015-06-12,35.11,35.43,34.51,35.07,922300,0
2015-06-15,34.82,35.81,34.67,35.72,978900,0
2015-06-16,35.58,35.77,35.04,35.57,765700,0
2015-06-17,35.72,36.32,35.52,36.16,782700,0
2015-06-18,36.15,36.45,35.72,35.73,1002800,0
2015-06-19,35.8,35.87,35.32,35.4,956800,0
2015-06-22,35.63,35.78,35.14,35.43,872800,0
2015-06-23,35.62,36.17,35.516,36.07,922881,0
2015-06-24,35.82,36.04,35.17,35.33,706700,0
2015-06-25,35.54,35.92,35.48,35.57,532900,0
2015-06-26,35.43,35.53,34.16,34.44,2106900,0
2015-06-29,33.79,34.29,32.69,33.1,1641800,0
2015-06-30,33.52,34.59,33.21,34.03,1016400,0
2015-07-01,34.28,34.52,33.51,33.69,723200,0
2015-07-02,33.83,34.17,33.45,33.66,633000,0
2015-07-06,33.33,33.57,32.43,32.73,1249900,0
2015-07-07,32.8,32.96,31.53,32.85,1069400,0
2015-07-08,32.34,32.61,31.46,32.04,1335200,0
2015-07-09,32.65,32.83,30.53,30.74,2201500,0
2015-07-10,31.52,32.06,31.11,31.34,1463100,0
2015-07-13,31.52,32.34,31.21,32.1,1785700,0
2015-07-14,32.35,32.45,31.88,32.27,922199,0
2015-07-15,32.53,33.26,32.13,32.44,939969,0
2015-07-16,32.71,33.11,32.21,32.66,1150300,0
2015-07-17,32.67,32.82,32.37,32.53,833900,0
2015-07-20,32.65,33.07,32.35,32.46,1240600,0
2015-07-21,32.17,32.78,32,32.31,971200,0
2015-07-22,29.99,31.36,29.07,30.71,3613200,0
2015-07-23,34.33,37.6,33.96,35.72,9478000,0
2015-07-24,35.82,35.82,33.97,34.21,3044300,0
2015-07-27,34.16,34.43,32.87,32.9,2005200,0
2015-07-28,33.12,34.4,32.94,34.22,1935400,0
2015-07-29,34.1,34.31,32.97,33.38,1685200,0
2015-07-30,33.13,33.61,32.92,33.41,937800,0
2015-07-31,33.5,33.68,32.8,33.01,1519800,0
2015-08-03,32.94,33.01,31.26,31.43,1903447,0
2015-08-04,31.12,31.32,29.37,29.41,2817900,0
2015-08-05,29.43,30.68,29.07,29.98,2497200,0
2015-08-06,30.05,30.35,28.44,29.53,2216524,0
2015-08-07,29.46,29.86,28.84,29.6,1179100,0
2015-08-10,29.63,31.17,29.63,30.7,1724700,0
2015-08-11,30.15,30.78,29.1,29.33,1341277,0
2015-08-12,28.9,29.98,28.06,29.61,1640600,0
2015-08-13,29.78,30.11,29.18,29.42,963100,0
2015-08-14,29.25,29.55,29.05,29.35,950400,0
2015-08-17,29.18,29.74,29.03,29.63,683800,0
2015-08-18,29.63,29.7,28.97,29.03,1073300,0
2015-08-19,29.02,29.44,28.55,28.95,1144400,0
2015-08-20,28.73,29.28,27.89,28,1707700,0
2015-08-21,27.48,28.17,27.23,27.46,1650700,0
2015-08-24,25.1,28.8,24.57,27.28,2211391,0
2015-08-25,28.64,28.78,27.02,27.03,1256400,0
2015-08-26,27.88,28.62,27.15,28.6,1405100,0
2015-08-27,29.15,30.43,28.94,30.14,1984200,0
2015-08-28,30,30.36,29.55,30.21,1174100,0
2015-08-31,30.21,30.49,29.58,30.16,1077100,0
2015-09-01,29.41,30.09,28.84,28.99,1084800,0
2015-09-02,29.43,29.65,28.81,29.44,844300,0
2015-09-03,29.73,30.59,29.46,30.3,1155200,0
2015-09-04,29.84,30.19,29.22,29.37,622800,0
2015-09-08,30.1,30.87,29.7,30.74,1007800,0
2015-09-09,31.04,31.7,30.36,30.42,1329800,0
2015-09-10,30.32,30.896,29.89,30.01,1195826,0
2015-09-11,29.39,30.35,29.32,30.25,1012600,0
2015-09-14,30.58,31.16,30.29,30.49,1097300,0
2015-09-15,30.65,30.76,30.13,30.54,1839900,0
2015-09-16,30.55,30.72,30.12,30.36,457500,0
2015-09-17,30.18,30.56,29.94,30.01,562577,0
2015-09-18,29.48,30.06,29.1,29.22,971100,0
2015-09-21,29.48,29.54,28.84,28.93,820700,0
2015-09-22,28.45,28.8,27.07,27.1,1982900,0
2015-09-23,27.19,27.46,26.42,26.76,1496802,0
2015-09-24,26.47,27.13,25.24,27.13,2648463,0
2015-09-25,28.12,31.85,28.03,31.03,7081100,0
2015-09-28,30.97,31.6,30.33,30.64,2647989,0
2015-09-29,30.6,30.75,29.74,30.45,1832100,0
2015-09-30,30.82,31.64,30.4,31.51,2368600,0
2015-10-01,30.83,31.35,30.17,30.92,2832200,0
2015-10-02,30.62,31.9,30.11,31.88,2052400,0
2015-10-05,32.09,32.1,30.37,30.44,1878939,0
2015-10-06,30.41,30.87,29.5,30.13,2256600,0
2015-10-07,30.3,30.84,29.55,30.13,1207000,0
2015-10-08,29.99,30.07,28.61,29.26,1791600,0
2015-10-09,29.25,30.02,28.78,28.84,1335000,0
2015-10-12,29,29.36,28.884,29.17,914724,0
2015-10-13,28.99,29.46,28.86,29,912200,0
2015-10-14,29.03,30.06,28.9,29.88,1100000,0
2015-10-15,30.02,30.8,29,30.59,1260400,0
2015-10-16,30.53,31.27,29.81,30,1710200,0
2015-10-19,29.81,30.469,29.67,30.27,954607,0
2015-10-20,30.15,30.87,29.75,30.73,1281300,0
2015-10-21,31.02,33.5,30.86,32.89,3426800,0
2015-10-22,32.21,32.9,32.03,32.44,1946700,0
2015-10-23,32.67,33.8,32.39,33.74,1731000,0
2015-10-26,32.99,33,28.9,29.02,5058700,0
2015-10-27,29.31,29.78,28.93,29.37,2265200,0
2015-10-28,30.26,32.1,29.87,31.62,3521300,0
2015-10-29,31.65,31.65,29.15,30.33,6239300,0
2015-10-30,30.45,30.91,30.18,30.83,2640200,0
2015-11-02,31.05,31.93,30.92,31.7,2051818,0
2015-11-03,31.5,31.8,31.2,31.37,1432200,0
2015-11-04,31.55,31.78,30.54,31.25,2161182,0
2015-11-05,31.51,31.84,31.14,31.81,1680000,0
2015-11-06,31.9,32.44,31.69,32.17,2588700,0
2015-11-09,32.12,32.22,31.11,32.21,1404579,0
2015-11-10,30.81,31,29.06,29.43,3363700,0
2015-11-11,29.51,30.18,29.07,29.54,1421800,0
2015-11-12,29.48,29.86,28.11,28.32,2467300,0
2015-11-13,28.31,29.69,28.28,28.92,2111000,0
2015-11-16,28.67,29.17,28.21,28.77,1745200,0
2015-11-17,28.79,29.55,28.42,28.93,1642900,0
2015-11-18,29.1,29.85,28.75,29.78,1402000,0
2015-11-19,29.8,29.89,28.68,28.77,1143100,0
2015-11-20,28.85,28.99,28.5,28.76,1101400,0
2015-11-23,28.93,29.08,28.29,28.96,1251000,0
2015-11-24,28.7,29.76,28.39,29.46,1658500,0
2015-11-25,29.28,29.76,28.84,29.68,755500,0
2015-11-27,29.63,30.49,29.53,30.34,658700,0
2015-11-30,30.6,33.14,30.58,33.06,3483200,0
2015-12-01,33.19,33.24,32.12,32.99,2674862,0
2015-12-02,32.87,34.5,32.65,34.24,2709094,0
2015-12-03,34.49,34.83,33.94,34.33,2958805,0
2015-12-04,34.19,35.49,32.77,35.47,3585000,0
2015-12-07,35.32,36.03,34.78,34.92,2215800,0
2015-12-08,34.4,35.44,34.02,35.21,1673083,0
2015-12-09,35.17,35.63,34.2,34.61,1859800,0
2015-12-10,34.44,34.78,34.1,34.75,1027100,0
2015-12-11,33.94,34.75,32.84,33.11,2316400,0
2015-12-14,32.66,33.31,32.32,32.74,1781122,0
2015-12-15,32.32,32.86,30.75,31.03,2692600,0
2015-12-16,31.29,31.67,29.78,30.62,2384500,0
2015-12-17,30.93,31.75,30.61,30.8,1583200,0
2015-12-18,30.5,30.85,30.31,30.55,2667700,0
2015-12-21,30.91,31.68,30.7,31.54,1314500,0
2015-12-22,31.5,31.59,30.5,31.16,950227,0
2015-12-23,31.12,31.5,30.9,31.28,813100,0
2015-12-24,31.26,32.2,31.19,31.8,758295,0
2015-12-28,31.73,31.935,31,31.48,998911,0
2015-12-29,31.68,31.7,30.79,31.18,981507,0
2015-12-30,31.25,31.36,30.65,30.69,654883,0
2015-12-31,30.58,30.881,29.52,29.53,1368304,0
2016-01-04,29.35,29.45,28.31,29.3,1391814,0
2016-01-05,29.48,29.54,27.3201,27.56,3659758,0
2016-01-06,27.07,27.92,26.73,26.8,3231859,0
2016-01-07,26.1,27.15,25.65,26.8,2614439,0
2016-01-08,27.51,29.45,27.32,27.8,7453324,0
2016-01-11,27.9,28.3554,26.43,26.86,3166615,0
2016-01-12,27.12,27.64,26.02,26.41,1607147,0
2016-01-13,26.4,27.14,25.67,25.76,1830621,0
2016-01-14,25.71,27.79,25.09,27.47,3229715,0
2016-01-15,26.65,27.18,26,26.94,2236447,0
2016-01-19,27.26,27.32,25.71,26.22,1974700,0
2016-01-20,25.76,27.71,25.71,27.41,2123981,0
2016-01-21,27.44,27.49,26.56,26.95,1301113,0
2016-01-22,27.44,29,26.98,28.99,2656807,0
2016-01-25,28.76,28.83,27.92,28.09,1736774,0
2016-01-26,28.26,28.475,27.83,28.07,913015,0
2016-01-27,27.52,28.91,27.23,27.96,2383157,0
2016-01-28,30.37,32.87,29.69,32.54,8859943,0
2016-01-29,32.58,34.95,32.43,34.72,4723863,0
2016-02-01,34.36,35.3,33.85,34.87,2281525,0
2016-02-02,34.32,34.7,33.58,34.03,1431824,0
2016-02-03,34.58,34.59,33.103,33.64,1447084,0
2016-02-04,33.48,34.14,32.92,34.04,999039,0
2016-02-05,34.02,34.15,32.21,32.57,1830522,0
2016-02-08,32.12,32.34,31.01,31.87,1758997,0
2016-02-09,31.62,33.56,31.31,32.23,1293788,0
2016-02-10,32.58,33.11,32.11,32.15,1059264,0
2016-02-11,31.53,32.26,31.41,31.88,1861518,0
2016-02-12,31.72,32.46,30.52,32.05,2106409,0
2016-02-16,32.65,33,32.32,32.54,1289768,0
2016-02-17,32.59,33.18,32.18,32.51,1742475,0
2016-02-18,32.66,32.93,32.39,32.55,848408,0
2016-02-19,32.47,33.28,32,33.17,1526884,0
2016-02-22,33.76,35,33.5,34.49,1460266,0
2016-02-23,34.29,34.54,33.67,33.72,1034632,0
2016-02-24,33.52,34.635,33.15,34.49,838671,0
2016-02-25,34.47,34.95,34.1,34.92,697529,0
2016-02-26,35.3,36.36,34.984,35.12,1156853,0
2016-02-29,35.23,35.825,35.09,35.23,1063195,0
2016-03-01,35.51,36.26,35.01,35.96,1097105,0
2016-03-02,35.85,36.25,35.685,36.22,875146,0
2016-03-03,36.2,36.78,35.47,36.15,700223,0
2016-03-04,36.32,36.95,35.58,36.36,610260,0
2016-03-07,36.14,36.42,35.67,36.1,648576,0
2016-03-08,35.74,35.89,34.29,34.36,1119539,0
2016-03-09,34.45,35.09,33.91,33.99,876495,0
2016-03-10,34.15,34.45,33.53,33.78,858056,0
2016-03-11,34.13,34.975,33.84,34.93,774649,0
2016-03-14,35.23,35.285,34.54,34.8,932230,0
2016-03-15,35.67,35.81,34.88,34.98,747747,0
2016-03-16,34.8,35.38,34.61,35.25,730213,0
2016-03-17,34.98,35.475,34.46,35.35,765453,0
2016-03-18,35.53,36.03,35.2,35.9,1048349,0
2016-03-21,35.84,35.955,35.36,35.55,534311,0
2016-03-22,35.29,35.58,34.33,35.06,1690483,0
2016-03-23,35.09,35.2846,34.52,34.58,597742,0
2016-03-24,34.23,34.47,33.68,34.47,552024,0
2016-03-28,34.71,34.95,34.32,34.58,413189,0
2016-03-29,34.35,35.76,34.11,35.68,592642,0
2016-03-30,35.9,36.79,35.9,36.33,809444,0
2016-03-31,36.23,36.68,36.18,36.41,852220,0
2016-04-01,36.12,37.39,36.12,37.16,779393,0
2016-04-04,37.15,37.42,36.4775,36.8,468646,0
2016-04-05,36.55,36.85,36.04,36.18,423797,0
2016-04-06,36.04,36.71,35.6,36.58,525791,0
2016-04-07,36.44,36.78,35.84,36.1,480603,0
2016-04-08,36.41,36.71,35.2223,35.49,977745,0
2016-04-11,35.57,36.04,35.41,35.46,331662,0
2016-04-12,35.54,35.91,34.75,35.64,473341,0
2016-04-13,35.91,36.9999,35.91,36.95,617706,0
2016-04-14,36.53,36.74,35.68,36.61,445988,0
2016-04-15,36.46,37.2189,36.09,36.45,1907485,0
2016-04-18,36.09,36.47,35.61,36.05,890621,0
2016-04-19,36.07,36.07,35.06,35.38,903379,0
2016-04-20,35.35,35.75,34.91,35.28,689236,0
2016-04-21,35.36,35.6,33.99,34.22,1178970,0
2016-04-22,33.8,34.38,33.3646,34.2,1039653,0
2016-04-25,34.1,34.71,33.87,33.91,1182420,0
2016-04-26,34.16,34.92,33.29,33.91,2264951,0
2016-04-27,33.13,38.48,33.08,38.11,5735431,0
2016-04-28,37.41,37.98,36.16,36.43,1614922,0
2016-04-29,36.24,36.7,35.62,36.1,1130323,0
2016-05-02,36.12,36.59,35.74,36.32,707936,0
2016-05-03,36.28,36.32,35.72,35.84,503068,0
2016-05-04,35.66,36.35,35.27,35.33,562454,0
2016-05-05,34.39,34.77,33.42,33.55,1443584,0
2016-05-06,33.32,33.84,32.3,32.96,1085548,0
2016-05-09,31.72,33.25,31.7,32.93,790755,0
2016-05-10,33.08,33.53,32.75,33.42,597554,0
2016-05-11,33.05,33.5,32.81,32.82,559796,0
2016-05-12,32.96,33.335,31,31.37,1390879,0
2016-05-13,31.4,32.04,31.305,31.36,599285,0
2016-05-16,31.7,32.43,31.39,32.03,1004469,0
2016-05-17,32,32.47,31.89,32.06,759198,0
2016-05-18,31.97,33.69,31.79,33.58,1047099,0
2016-05-19,33.34,33.9,32.73,32.76,906470,0
2016-05-20,33.05,33.41,32.93,33.31,528044,0
2016-05-23,34,34.82,33.85,34.25,1410445,0
2016-05-24,34.6,36.04,34.6,35.9,1547939,0
2016-05-25,36.23,36.26,35.58,35.99,770549,0
2016-05-26,35.99,36.895,35.835,36.51,920934,0
2016-05-27,36.45,36.46,35.47,35.74,622943,0
2016-05-31,36.01,36.06,35.37,36,848308,0
2016-06-01,36.02,36.37,35.71,36.33,721940,0
2016-06-02,36.14,36.4489,35.18,36.15,510415,0
2016-06-03,36.52,36.62,35.88,36.01,567079,0
2016-06-06,37.22,37.22,36.18,36.49,978936,0
2016-06-07,36.5,37.1,36.4,36.99,505972,0
2016-06-08,37.09,37.45,36.82,37.31,647601,0
2016-06-09,37.15,38.14,36.7,37.87,1013936,0
2016-06-10,36.65,37.34,36.65,37.15,772460,0
2016-06-13,36.75,37.4,36.665,36.79,582699,0
2016-06-14,36.8,37.6,36.54,37.32,591400,0
2016-06-15,37.51,37.69,37.2,37.36,449329,0
2016-06-16,36.82,37.6,36.46,37.57,619491,0
2016-06-17,37.5,37.82,36.69,37.47,832410,0
2016-06-20,37.85,39.14,37.8301,38.34,959787,0
2016-06-21,39.07,40.25,39.07,39.74,3240084,0
2016-06-22,39.93,40.35,39.34,39.49,1043989,0
2016-06-23,40.02,40.98,39.84,40.98,937475,0
2016-06-24,39.16,39.94,37.64,37.77,1144408,0
2016-06-27,37.14,37.71,36.23,36.39,1009875,0
2016-06-28,37.25,38.16,37.05,37.82,812403,0
2016-06-29,38.17,38.9886,37.36,37.9,780079,0
2016-06-30,37.99,38.87,37.955,38.79,652072,0
2016-07-01,38.42,38.64,37.83,38.04,768535,0
2016-07-05,36.45,36.59,34.82,35.76,1416566,0
2016-07-06,35.31,35.88,35.01,35.61,804958,0
2016-07-07,35.83,37.05,35.83,36.96,822918,0
2016-07-08,37.46,41.04,37.15,38.21,1440545,0
2016-07-11,38.64,39.25,38.4342,38.56,760631,0
2016-07-12,39.18,39.45,38.91,39.34,559214,0
2016-07-13,39.67,40.005,39.26,39.34,509769,0
2016-07-14,39.86,40.62,39.55,40.47,934710,0
2016-07-15,40.02,40.48,39.86,40.16,486421,0
2016-07-18,40.48,41.21,40.09,40.36,802014,0
2016-07-19,40.33,40.85,40.11,40.45,511079,0
2016-07-20,40.5,40.7,40.1575,40.42,1017974,0
2016-07-21,40.3,40.7593,39.93,40.2,508209,0
2016-07-22,39.94,40.541,39.26,40.21,403959,0
2016-07-25,40.25,40.4,39.92,40.18,502134,0
2016-07-26,40.62,41.77,40.59,40.75,1343001,0
2016-07-27,42.05,42.88,41.12,41.77,1649875,0
2016-07-28,46.33,50,46,49.82,6641444,0
2016-07-29,49.55,49.6757,47.86,48.59,2110060,0
2016-08-01,48.5,49.54,47.84,49.46,1314651,0
2016-08-02,49.22,49.3,48.09,48.57,1528586,0
2016-08-03,48.55,49.04,48.031,48.3,687116,0
2016-08-04,48.4,49.25,48.3,49.01,816212,0
2016-08-05,49.24,50.48,49.15,50.46,981591,0
2016-08-08,50.83,51.72,50.58,50.91,1018596,0
2016-08-09,51.03,51.17,50.51,50.95,699224,0
2016-08-10,50.72,51.0633,49.97,50.75,630758,0
2016-08-11,51,51.24,50.15,50.9,516983,0
2016-08-12,50.98,51.25,50.7,51.18,375434,0
2016-08-15,51.25,52.3,51,51.89,603024,0
2016-08-16,51.76,52.045,51.22,51.48,473365,0
2016-08-17,51.31,51.588,51.01,51.42,497735,0
2016-08-18,51.37,51.7,51.06,51.62,360176,0
2016-08-19,51.5,52.77,51.5,52.15,454986,0
2016-08-22,52.04,52.62,51.611,52.12,424428,0
2016-08-23,52.77,52.772,51.69,52,417589,0
2016-08-24,51.86,52.2,51.47,51.64,306689,0
2016-08-25,51.52,51.91,51.29,51.43,272134,0
2016-08-26,51.55,51.78,50.92,51.33,381138,0
2016-08-29,51.47,51.64,50.885,51.19,619328,0
2016-08-30,51.15,51.67,50.71,50.88,344563,0
2016-08-31,50.73,51.1,50.16,50.75,479515,0
2016-09-01,50.71,51.95,50.6686,51.95,652001,0
2016-09-02,52.25,53.28,51.53,52.15,558451,0
2016-09-06,52.52,52.68,50.84,51.36,824127,0
2016-09-07,51.26,52.2,51.26,51.63,1047995,0
2016-09-08,51.82,51.82,50.22,51.55,566661,0
2016-09-09,50.63,51,48.35,48.45,1100853,0
2016-09-12,47.95,49.69,47.01,49.68,1250361,0
2016-09-13,50.3,50.94,49.04,49.18,724902,0
2016-09-14,49.49,51.46,48.91,51.29,1194507,0
2016-09-15,51.58,55.24,51.22,55.17,2657258,0
2016-09-16,55.5,55.6799,53.26,54.82,2303621,0
2016-09-19,55.32,56.0956,54.5648,55.32,960401,0
2016-09-20,56.23,58.08,55.8,55.8,2202339,0
2016-09-21,55.61,56.37,55.23,55.89,6531252,0
2016-09-22,56.39,56.71,54.95,55.22,1233787,0
2016-09-23,54.89,55.13,52.38,52.39,2084001,0
2016-09-26,52,52.299,50.9,51.32,1115231,0
2016-09-27,51.22,52.04,50.77,51.94,1191426,0
2016-09-28,52.17,52.54,51.37,51.83,882081,0
2016-09-29,51.55,52.09,50.74,51.51,802961,0
2016-09-30,51.97,53.43,51.63,53.14,1099315,0
2016-10-03,52.9,53.59,51.71,52.18,680005,0
2016-10-04,52.1,52.77,52.06,52.47,589854,0
2016-10-05,52.54,53.89,52.5,53.41,794474,0
2016-10-06,53.86,54.14,53,54.1,535670,0
2016-10-07,53.91,54.23,53.33,54.06,495252,0
2016-10-10,54.5,56.09,54.5,55.31,846831,0
2016-10-11,55.83,56.33,53.44,54.02,797822,0
2016-10-12,53.91,54.19,53.12,54.1,602177,0
2016-10-13,53.97,53.97,51.82,53.17,639017,0
2016-10-14,53.41,54.129,52.68,53.33,449264,0
2016-10-17,53.19,53.805,53.11,53.29,434739,0
2016-10-18,53.97,54.29,53.33,53.55,354713,0
2016-10-19,53.24,53.467,52.2,53.28,371340,0
2016-10-20,53.24,54.06,52.69,53.91,438518,0
2016-10-21,53.62,54.3,53.07,53.99,361011,0
2016-10-24,54.32,55.8,53.6,55.24,579606,0
2016-10-25,54.6,55.06,53.65,53.74,745451,0
2016-10-26,53.14,53.27,52.14,52.65,932262,0
2016-10-27,53.29,53.81,51.53,51.79,1661915,0
2016-10-28,56.87,57.98,54.93,55.34,3592479,0
2016-10-31,55.65,55.65,53.85,53.98,1608631,0
2016-11-01,54.35,56.23,54.25,56.16,1890252,0
2016-11-02,55.99,56.12,54.64,54.65,1621458,0
2016-11-03,54.65,55.6299,54.16,54.93,1000753,0
2016-11-04,54.65,55.89,54.31,54.77,1143204,0
2016-11-07,55.99,56.06,55.19,55.79,1005261,0
2016-11-08,55.27,56.7,54.94,56.12,733197,0
2016-11-09,55.9,56.71,55.02,56.24,1085702,0
2016-11-10,56.79,57.49,53.44,53.54,1590821,0
2016-11-11,53.51,55.19,53.49,54.61,971530,0
2016-11-14,54.99,55.18,52.94,53.17,1146215,0
2016-11-15,54,54.02,52.01,53.59,1116524,0
2016-11-16,53.35,54.6767,53.18,54.64,804221,0
2016-11-17,54.94,56.64,54.73,56.42,1024721,0
2016-11-18,56.5,57.87,56.2,57.79,1140770,0
2016-11-21,57.75,59.5,56.725,57.15,1200089,0
2016-11-22,57.57,57.93,56.83,57.61,833416,0
2016-11-23,57.49,57.8852,56.42,57.75,852303,0
2016-11-25,57.77,58.2599,56.65,57.47,347517,0
2016-11-28,57.47,58.23,57.15,57.55,733091,0
2016-11-29,57.14,57.75,56.5,57.28,861407,0
2016-11-30,57.48,57.48,54.98,55,1246153,0
2016-12-01,55.49,55.94,49.05,49.33,3688236,0
2016-12-02,49.66,51,49.62,50.1,1852815,0
2016-12-05,49.8,51.86,49.76,51.84,1241291,0
2016-12-06,52.47,54.78,52.47,54.44,1727766,0
2016-12-07,54.12,55.82,52.81,55.6,1235501,0
2016-12-08,55.83,58.285,55.5,58.17,1413229,0
2016-12-09,58.8,58.85,57.05,57.36,960408,0
2016-12-12,56.76,57.88,56.5008,57.66,823651,0
2016-12-13,57.76,58.41,57.53,57.64,988643,0
2016-12-14,58.07,58.24,56.85,57.04,650189,0
2016-12-15,57.32,58.72,56.65,57.69,838517,0
2016-12-16,57.97,58.88,57.0814,57.54,1270348,0
2016-12-19,57.54,58.3,57.38,57.74,624621,0
2016-12-20,57.93,58.67,57.8,58.3,662426,0
2016-12-21,59,59.78,58.57,58.99,700919,0
2016-12-22,59,59.13,58.06,58.68,497639,0
2016-12-23,58.37,59.24,58.24,58.68,463863,0
2016-12-27,58.91,59.68,58.629,59.35,431651,0
2016-12-28,59.75,60,58.09,58.35,722017,0
2016-12-29,58.16,58.75,57.28,58.01,826778,0
2016-12-30,58.26,58.26,56.32,56.54,1063030,0
2017-01-03,56.99,57.75,56.57,57.23,835770,0
2017-01-04,57.59,57.67,55.82,57.04,674441,0
2017-01-05,56.71,57.3,55.72,55.77,825079,0
2017-01-06,56.07,57.42,55.24,57.23,929249,0
2017-01-09,57.5,58.48,56.7,57.76,785375,0
2017-01-10,57.55,58.46,57.52,57.73,1185750,0
2017-01-11,57.81,58,57.1,57.53,643208,0
2017-01-12,57.35,57.4,54.57,56.11,1326003,0
2017-01-13,56.46,57.38,56.21,57.38,916621,0
2017-01-17,57.22,57.3154,55.47,55.77,635373,0
2017-01-18,55.84,56.72,55.67,56.15,623742,0
2017-01-19,56.03,56.62,55.37,55.6,918384,0
2017-01-20,58,59.1,57.9,58.24,1562703,0
2017-01-23,58,58.62,57.81,58.44,693701,0
2017-01-24,58.56,62.29,58.56,61.74,1553583,0
2017-01-25,61.55,61.75,59.87,60.31,1692611,0
2017-01-26,60.52,60.84,59.64,60.34,989549,0
2017-01-27,60.58,60.96,60.2,60.69,658068,0
2017-01-30,60.38,60.91,58.665,60.52,1403028,0
2017-01-31,60.09,60.55,58.8,60.32,1056549,0
2017-02-01,62.19,64.16,61.64,63.96,3218198,0
2017-02-02,56.64,57.45,54.35,55,10240703,0
2017-02-03,55.3,56.13,54.92,56.11,3623661,0
2017-02-06,56.35,56.6,55.12,55.49,1899227,0
2017-02-07,55.74,56.4,55.2,56.14,1771712,0
2017-02-08,56.33,56.6,55.54,56.11,1890622,0
2017-02-09,56.05,56.3499,55.26,55.37,1832430,0
2017-02-10,55.75,55.75,53.71,54.19,1977750,0
2017-02-13,54.65,54.71,53.17,53.51,2013418,0
2017-02-14,53.5,53.78,52.81,53.36,1399074,0
2017-02-15,53.65,54.67,53.5,54.08,1381415,0
2017-02-16,54.15,54.95,54.15,54.92,1104586,0
2017-02-17,54.9,55.485,54.6,55.33,1044436,0
2017-02-21,55.53,55.97,54.96,55.17,1194429,0
2017-02-22,55.15,55.79,54.96,55.63,1072017,0
2017-02-23,55.59,55.6574,54.68,55.5,1133746,0
2017-02-24,54.85,56.165,54.46,55.66,1209912,0
2017-02-27,55.6,55.71,54.8,55.68,754375,0
2017-02-28,55.49,55.63,53.98,54.08,1310442,0
2017-03-01,53.79,54.29,52,54.26,1924965,0
2017-03-02,54.01,54.57,53.77,54.25,1576140,0
2017-03-03,54.33,54.33,53.27,53.65,1245418,0
2017-03-06,52.97,53.58,52.637,53.32,840478,0
2017-03-07,53.14,54.18,53.07,53.73,1224525,0
2017-03-08,53.7,54.38,53.61,54.33,725742,0
2017-03-09,54.07,54.73,53.82,54.29,795979,0
2017-03-10,54.56,55.26,54.32,54.76,772182,0
2017-03-13,54.66,55.08,53.855,54.58,1412675,0
2017-03-14,54.54,55.5,54.315,55.41,864811,0
2017-03-15,55.64,56.71,55.33,56.58,944785,0
2017-03-16,56.75,58.11,56.58,57.91,1670091,0
2017-03-17,58.07,58.6,57.74,58.43,1391047,0
2017-03-20,58.6,59.55,58.33,59.25,1351442,0
2017-03-21,59.54,59.54,58.21,58.44,1264107,0
2017-03-22,58.44,59.15,57.63,59.11,799343,0
2017-03-23,58.8,59.87,58.66,59.37,1196539,0
2017-03-24,59.54,60.79,59.5,60.06,1182743,0
2017-03-27,59.11,60.7,58.62,60.49,848514,0
2017-03-28,60.81,60.86,59.75,60.7,868374,0
2017-03-29,60.53,60.78,59.48,59.83,984213,0
2017-03-30,59.84,60.71,59.65,60.66,1008642,0
2017-03-31,60.46,60.93,60.05,60.69,770233,0
2017-04-03,60.5,61.21,60,60.48,955151,0
2017-04-04,62,63.54,61.87,63.47,1848274,0
2017-04-05,63.28,63.92,62.75,62.94,1332598,0
2017-04-06,62.9,63.65,61.88,63.65,929563,0
2017-04-07,63.37,66.1,63.27,64.63,2163419,0
2017-04-10,65.33,65.5,64.27,64.69,1033393,0
2017-04-11,62.05,63.4,60.96,63.38,2746406,0
2017-04-12,63.24,63.82,61.84,61.91,1513352,0
2017-04-13,61.65,62.74,61.22,61.64,1130095,0
2017-04-17,61.89,62.92,61.89,62.82,681781,0
2017-04-18,62.68,63.01,61.81,62.96,901942,0
2017-04-19,63.59,63.9,62.795,63.2,620499,0
2017-04-20,63.42,64.3,63,64.19,835884,0
2017-04-21,64.11,64.49,63.5501,63.92,723471,0
2017-04-24,64.91,65.3,64.46,65.05,1148469,0
2017-04-25,65.43,66.2772,65.3367,65.84,1123740,0
2017-04-26,65.75,65.93,64.84,65.13,844781,0
2017-04-27,65.81,66.05,65.3201,65.63,1238682,0
2017-04-28,65.33,65.76,63.94,64.35,1066217,0
2017-05-01,64.68,65.18,63.8,65.18,1349994,0
2017-05-02,64.73,65.02,64.08,64.66,1036033,0
2017-05-03,63,65.06,62.58,64.42,2066379,0
2017-05-04,65,65.75,63.79,64.49,1629770,0
2017-05-05,64.83,64.83,62.92,63.71,1028817,0
2017-05-08,63.8,64.17,62.73,62.99,1013972,0
2017-05-09,63.3,64.07,63.1255,63.53,782346,0
2017-05-10,63.93,64.27,63.06,64.17,1317848,0
2017-05-11,63.78,65.04,63.42,64.32,1173208,0
2017-05-12,64,64.71,63.7,63.98,1181973,0
2017-05-15,64.31,65.11,63.83,64.86,1369671,0
2017-05-16,65.24,67.47,65.08,67.09,1291855,0
2017-05-17,66.1,66.85,62.91,62.95,1377256,0
2017-05-18,63,64.42,62.1,63.55,1273669,0
2017-05-19,63.78,65.13,63.78,64.7,672212,0
2017-05-22,65.22,65.29,64.62,65.07,781879,0
2017-05-23,65.56,65.56,64.14,64.99,889000,0
2017-05-24,65.49,65.84,65.14,65.39,724637,0
2017-05-25,65.75,66.83,65.42,65.84,830548,0
2017-05-26,65.83,66.54,65.0935,66.43,698793,0
2017-05-30,66.42,66.88,65.59,65.86,511862,0
2017-05-31,66,66.5,65.01,65.95,635850,0
2017-06-01,66.76,68.72,66,67.99,1676277,0
2017-06-02,68.12,68.42,67.14,67.48,1082292,0
2017-06-05,67.45,68.84,67.37,68.17,1059170,0
2017-06-06,68,69.59,67.57,68.85,1302250,0
2017-06-07,69.07,70.31,68.895,69.57,893641,0
2017-06-08,70,71.25,69.4041,71.16,843489,0
2017-06-09,71.35,71.9699,65.4575,67.3,1796952,0
2017-06-12,65.83,65.9688,62.2,64.6,2454913,0
2017-06-13,65.72,66.7,64.52,65.02,1060862,0
2017-06-14,65.13,65.265,62.97,64.1,833976,0
2017-06-15,62.79,63.51,62.05,62.97,935424,0
2017-06-16,62.8,63.9399,62.12,62.61,1392657,0
2017-06-19,63.42,65.25,63.3,64.86,1280635,0
2017-06-20,64.63,64.89,63,63.1,948432,0
2017-06-21,63.36,65.07,63.36,64.89,802100,0
2017-06-22,64.77,65.47,64.13,64.93,692316,0
2017-06-23,65.01,66.4,64.97,66.01,845904,0
2017-06-26,66.56,66.65,64.51,65.05,953195,0
2017-06-27,64.92,65.09,63.65,63.78,909575,0
2017-06-28,64.37,65.08,63.41,64.94,613594,0
2017-06-29,64.43,64.86,61.8,63.28,1136851,0
2017-06-30,63.75,64.05,62.61,62.72,862085,0
2017-07-03,63.51,64.15,62.7628,63.22,502060,0
2017-07-05,63.36,64.369,62.99,63.32,812468,0
2017-07-06,62.58,63.39,61.83,62.59,947284,0
2017-07-07,62.99,64.13,62.76,63.7,668949,0
2017-07-10,63.67,64.07,63.26,63.95,544002,0
2017-07-11,64,64.46,63.55,64.3,558026,0
2017-07-12,64.97,65.37,64.25,64.63,841571,0
2017-07-13,64.84,65.44,64.4,64.92,591725,0
2017-07-14,65.15,65.67,64.94,65.53,513103,0
2017-07-17,65.49,65.809,64.96,65.3,432306,0
2017-07-18,62.38,62.72,60.52,61.72,2758547,0
2017-07-19,62,63.76,61.63,63.67,1006205,0
2017-07-20,63.88,64,63.28,63.84,774011,0
2017-07-21,63.77,63.7922,62.92,63.34,592033,0
2017-07-24,63.47,63.89,62.99,63.07,623947,0
2017-07-25,63.1,64.12,62.11,64.06,916620,0
2017-07-26,64.38,65.01,63.7843,64.49,608534,0
2017-07-27,64.83,65.1,62.36,63.5,772053,0
2017-07-28,63.18,63.42,61.96,62.16,832054,0
2017-07-31,62.32,62.485,61.11,61.44,913602,0
2017-08-01,61.62,63.27,61.2,63.08,1291080,0
2017-08-02,66.2,66.869,63.03,63.37,2481138,0
2017-08-03,62.25,64.28,58.97,59,3143275,0
2017-08-04,59.4,59.72,57.28,57.43,1702329,0
2017-08-07,57.22,57.5992,56.7401,57.55,1594587,0
2017-08-08,57.63,57.8,56.46,56.76,1685361,0
2017-08-09,56.07,56.97,55.32,56.9,1908219,0
2017-08-10,56.4,56.85,55.23,55.46,1222799,0
2017-08-11,55.19,56.3,54.96,55.13,1356516,0
2017-08-14,55.7,56.81,55.7,56.75,1710445,0
2017-08-15,56.66,56.825,55.4,55.76,1223731,0
2017-08-16,55.9,56.3,55.53,56.07,801601,0
2017-08-17,55.82,56.27,54.7399,54.75,810763,0
2017-08-18,54.7,55.2406,54.34,54.63,741014,0
2017-08-21,54.63,54.8723,53.918,54.25,805885,0
2017-08-22,54.69,55.04,54.15,54.93,1029598,0
2017-08-23,54.53,55.95,54.2,55.73,1110535,0
2017-08-24,55.89,55.9286,54.9,55.34,632593,0
2017-08-25,55.58,55.79,54.91,55.33,631504,0
2017-08-28,55.61,55.7,55.19,55.68,395254,0
2017-08-29,55.04,56.155,55.04,56.05,510244,0
2017-08-30,56.28,57.91,56.08,57.69,936973,0
2017-08-31,57.9,58.18,57.59,57.98,981251,0
2017-09-01,58.15,59.09,58,58.83,879902,0
2017-09-05,58.55,58.79,57.12,57.9,615592,0
2017-09-06,58.15,58.15,56.81,56.93,615597,0
2017-09-07,57.07,57.2099,56.01,56.5,676476,0
2017-09-08,56.5,56.71,55.59,55.92,597081,0
2017-09-11,56.44,57.59,56.4,57.33,663246,0
2017-09-12,57.7,57.95,56.86,57.01,846249,0
2017-09-13,56.99,57,56.07,56.82,723645,0
2017-09-14,56.6,57.54,56.55,57.2,510762,0
2017-09-15,57.31,58.38,57.18,57.85,1031530,0
2017-09-18,55.99,57.06,55.63,55.71,1687342,0
2017-09-19,56.26,57.38,56.02,56.82,988582,0
2017-09-20,56.95,57.08,54.51,55.12,1290317,0
2017-09-21,54.9,55.34,53.01,54.15,1427750,0
2017-09-22,53.8,54.24,53,53.44,1275077,0
2017-09-25,52.68,52.98,50.35,51.06,2459195,0
2017-09-26,51.88,52.59,51.32,51.34,1730723,0
2017-09-27,51.84,53.675,51.84,53.05,1444299,0
2017-09-28,53.12,53.61,52.9,53.43,599494,0
2017-09-29,53.41,53.69,52.5,53.32,1023165,0
2017-10-02,52.87,55.05,52.87,55.03,1465395,0
2017-10-03,55.06,55.31,53.865,54.47,957743,0
2017-10-04,54.34,55.185,54.245,54.77,851308,0
2017-10-05,54.5,54.9999,53.63,54.04,954682,0
2017-10-06,53.77,54.79,53.655,54.3,649128,0
2017-10-09,54.85,54.85,54.14,54.37,531399,0
2017-10-10,54.77,54.8,54.13,54.61,608795,0
2017-10-11,54.51,55.1,54.265,55.02,520037,0
2017-10-12,55.02,55.16,54.45,54.56,366842,0
2017-10-13,54.88,54.9435,54.4,54.48,447322,0
2017-10-16,54.86,54.98,53.56,53.82,654327,0
2017-10-17,53.83,54.92,53.19,54.83,703210,0
2017-10-18,54.71,55.53,54.415,55.4,742832,0
2017-10-19,54.25,54.355,52.54,53.31,1143628,0
2017-10-20,54,54.2,52.73,52.94,787294,0
2017-10-23,53.38,53.5979,52.87,53.32,998913,0
2017-10-24,53.53,53.97,53.37,53.6,477792,0
2017-10-25,53.37,53.93,52.97,53.44,741802,0
2017-10-26,53.24,54.625,53.13,54.26,673228,0
2017-10-27,54.72,57.12,54.19,57.02,1546561,0
2017-10-30,57.3,58.69,56.17,56.31,1472656,0
2017-10-31,56.47,56.81,55.7,56,716687,0
2017-11-01,56.4,56.55,55.28,55.72,814480,0
2017-11-02,55.8,56.8,55,56.66,1630508,0
2017-11-03,58.8,58.8,55.31,56.42,2086030,0
2017-11-06,56.61,57.99,56.04,57.64,1065849,0
2017-11-07,57.1,57.49,55.93,56.84,841730,0
2017-11-08,56.67,57.63,56.61,57.54,603175,0
2017-11-09,57.02,57.62,56.291,57.12,880097,0
2017-11-10,57.19,57.55,56.43,56.69,646974,0
