Date,Open,High,Low,Close,Volume,OpenInt
2006-11-08,15,15,15,15,0,0
2006-11-09,15.52,16.73,15.21,15.63,6870607,0
2006-11-10,16.08,16.1,15,15.08,2407236,0
2006-11-13,15.44,15.44,14.59,14.7,1115452,0
2006-11-14,14.8,15.2,14.75,15,440082,0
2006-11-15,15.18,15.18,14.85,15.08,293391,0
2006-11-16,15.09,15.7,15.05,15.45,247182,0
2006-11-17,15.45,16,15.05,15.22,362524,0
2006-11-20,15.24,15.24,14.7,14.77,209532,0
2006-11-21,14.75,14.97,14.6,14.9,514224,0
2006-11-22,14.93,15.2,14.77,15.2,437290,0
2006-11-24,15.25,15.27,15,15.01,99875,0
2006-11-27,14.83,15.1,14.69,14.8,291432,0
2006-11-28,14.81,14.88,12.76,12.84,1202447,0
2006-11-29,13.12,13.37,12.25,12.6,269093,0
2006-11-30,12.71,12.97,12.04,12.08,177547,0
2006-12-01,12.24,12.24,11.75,11.99,147165,0
2006-12-04,12.02,12.02,10.2,10.59,1074957,0
2006-12-05,10.59,12.14,10.5,11.75,710726,0
2006-12-06,11.57,11.7,11.2,11.55,290969,0
2006-12-07,11.5,11.57,11,11.17,120372,0
2006-12-08,11.17,11.17,10.75,10.93,164183,0
2006-12-11,11.4,11.98,10.21,10.3,664736,0
2006-12-12,10.25,10.4,9.98,10.05,213173,0
2006-12-13,10.12,10.2,9.8,10.08,284392,0
2006-12-14,10.1,10.37,10,10.28,267326,0
2006-12-15,10.39,10.39,10,10,91981,0
2006-12-18,10.16,10.16,9.89,9.98,133892,0
2006-12-19,10,10.14,9.7,9.73,403556,0
2006-12-20,9.77,10.09,9.75,9.88,113229,0
2006-12-21,10.05,10.05,9.75,9.75,35644,0
2006-12-22,9.75,9.75,9.49,9.57,79707,0
2006-12-26,9.65,9.8,9.43,9.6,262665,0
2006-12-27,9.54,9.94,9.54,9.83,125253,0
2006-12-28,9.89,10.16,9.89,10.13,190271,0
2006-12-29,10.2,10.54,10.04,10.48,289241,0
2007-01-03,10.98,11,10.65,10.82,176227,0
2007-01-04,10.82,10.82,10.39,10.41,164105,0
2007-01-05,10.5,10.7,10.12,10.15,68505,0
2007-01-08,10.1,10.34,9.95,9.98,195456,0
2007-01-09,10,10.05,9.77,9.77,85838,0
2007-01-10,9.69,9.97,9.61,9.68,77731,0
2007-01-11,9.7,10,9.65,9.88,178014,0
2007-01-12,10,10,9.84,9.89,188314,0
2007-01-16,9.95,10,9.7,9.75,212131,0
2007-01-17,9.7,9.87,9.65,9.72,61607,0
2007-01-18,9.75,9.75,9.42,9.48,176913,0
2007-01-19,9.47,9.53,9.4,9.46,36261,0
2007-01-22,9.48,9.78,9.26,9.48,113425,0
2007-01-23,9.6,10.29,9.53,9.84,489164,0
2007-01-24,10.24,10.84,10.1,10.76,432269,0
2007-01-25,10.65,10.65,9.75,9.89,152951,0
2007-01-26,9.81,9.95,9.6,9.65,188214,0
2007-01-29,9.68,10.67,9.65,10.33,474656,0
2007-01-30,10.6,11.7,10.41,11.6,533589,0
2007-01-31,11.67,11.87,10.94,10.96,683988,0
2007-02-01,11.07,11.8,10.98,11.46,663039,0
2007-02-02,11.51,11.59,11.27,11.34,161530,0
2007-02-05,11.42,12.44,11.42,12.15,564625,0
2007-02-06,12.2,12.33,11.48,11.54,463983,0
2007-02-07,11.6,11.97,10.84,11.01,396015,0
2007-02-08,11.08,11.46,10.85,11.45,214624,0
2007-02-09,11.5,11.88,10.75,10.9,273420,0
2007-02-12,10.9,10.98,10.3,10.39,305473,0
2007-02-13,10.79,10.79,10.32,10.67,109764,0
2007-02-14,11,12.09,11,11.55,712178,0
2007-02-15,11.7,12.82,11.27,12.41,757201,0
2007-02-16,12.45,13.05,12.21,12.82,494861,0
2007-02-20,13.05,13.6,13.01,13.43,357343,0
2007-02-21,13.43,14.36,13.11,13.19,611393,0
2007-02-22,13.39,13.39,12.3,12.65,784187,0
2007-02-23,12.71,12.71,12.13,12.33,517141,0
2007-02-26,12.6,13.18,12.28,12.6,763844,0
2007-02-27,11.88,11.9,10.72,11.23,1339359,0
2007-02-28,11.27,11.53,10.9,11.13,282789,0
2007-03-01,10.57,10.98,10.13,10.7,342667,0
2007-03-02,10.7,10.99,10.19,10.32,240097,0
2007-03-05,10.05,10.2,9.88,9.88,431972,0
2007-03-06,10.2,10.6,10.15,10.54,311496,0
2007-03-07,10.5,10.55,10.35,10.43,128817,0
2007-03-08,10.61,11.3,10.6,11.14,306654,0
2007-03-09,11.25,11.68,10.95,11.2,219178,0
2007-03-12,10.92,11.1,10.63,10.87,207465,0
2007-03-13,11.34,11.5,10.75,10.82,230714,0
2007-03-14,10.77,11.15,9.23,9.33,1352745,0
2007-03-15,9.54,9.63,9.34,9.4,219846,0
2007-03-16,9.34,9.45,8.76,9.12,317959,0
2007-03-19,9.15,9.25,8.72,8.86,261645,0
2007-03-20,9.13,9.25,8.9,9.25,164165,0
2007-03-21,9.24,9.46,9.08,9.34,174111,0
2007-03-22,9.3,9.85,9.27,9.65,378356,0
2007-03-23,9.65,10.08,9.62,9.95,397306,0
2007-03-26,9.72,10,9.6,9.75,113089,0
2007-03-27,9.6,9.79,9.5,9.6,226997,0
2007-03-28,9.55,10.25,9.5,9.59,144764,0
2007-03-29,9.75,9.94,9.64,9.71,373069,0
2007-03-30,9.64,9.8,9.55,9.75,193205,0
2007-04-02,9.74,9.99,9.61,9.95,78392,0
2007-04-03,9.99,10.06,9.64,9.71,138704,0
2007-04-04,9.65,9.88,9.6,9.88,68584,0
2007-04-05,9.95,10.01,9.72,9.84,66131,0
2007-04-09,9.85,9.85,9.6,9.68,87675,0
2007-04-10,9.68,9.84,9.6,9.8,265218,0
2007-04-11,9.82,10.24,9.81,10.05,380158,0
2007-04-12,10.05,10.55,9.9,10.37,250892,0
2007-04-13,10.59,10.89,10.35,10.84,237145,0
2007-04-16,11.06,13.88,11.06,13.5,1509564,0
2007-04-17,12.9,12.97,12,12.1,820795,0
2007-04-18,11.95,12.42,11.6,12.15,424287,0
2007-04-19,11.76,12.11,11.2,11.37,347716,0
2007-04-20,11.76,11.9,11.37,11.68,244547,0
2007-04-23,11.56,12.6,11.4,11.93,423566,0
2007-04-24,12.1,12.22,11.75,12.13,175480,0
2007-04-25,12.24,12.6,11.4,12.2,220772,0
2007-04-26,12.13,12.2,11.5,12.13,213946,0
2007-04-27,12.08,12.12,11.25,11.52,153476,0
2007-04-30,11.49,11.55,10.57,10.65,243299,0
2007-05-01,10.61,10.65,10.01,10.34,324822,0
2007-05-02,10.47,10.6,10.2,10.29,190981,0
2007-05-03,10.44,10.5,9.91,9.95,145365,0
2007-05-04,10.3,10.65,10,10.14,161237,0
2007-05-07,10.18,10.5,9.96,10.15,145109,0
2007-05-08,10.18,10.23,9.83,10.22,114038,0
2007-05-09,10.45,10.45,10.07,10.33,95668,0
2007-05-10,10.45,10.88,10.09,10.18,198958,0
2007-05-11,10.43,10.65,10,10.21,182410,0
2007-05-14,10.89,11.8,10.15,10.4,1441624,0
2007-05-15,10.66,10.67,10.1,10.23,272809,0
2007-05-16,10.19,10.22,9.57,9.72,371726,0
2007-05-17,9.63,9.98,9.54,9.79,151456,0
2007-05-18,9.83,9.85,9.36,9.51,285372,0
2007-05-21,9.57,9.83,9.42,9.6,163573,0
2007-05-22,9.6,10.11,9.55,9.89,256925,0
2007-05-23,10.1,10.18,9.6,9.7,233494,0
2007-05-24,9.7,9.75,9.26,9.4,287374,0
2007-05-25,9.4,9.58,9,9.04,259624,0
2007-05-29,9.5,9.68,9.1,9.2,300750,0
2007-05-30,8.88,9.48,8.78,9.32,267707,0
2007-05-31,9.46,9.59,9.19,9.53,156518,0
2007-06-01,9.24,9.54,9.21,9.52,158387,0
2007-06-04,9.55,9.71,9.34,9.7,119589,0
2007-06-05,9.63,9.8,9.4,9.7,114345,0
2007-06-06,9.7,10.4,9.42,10.17,253168,0
2007-06-07,10.4,10.4,9.3,9.6,337959,0
2007-06-08,9.66,9.79,9.5,9.69,150238,0
2007-06-11,9.69,9.9,9.5,9.6,150842,0
2007-06-12,9.52,9.85,9.43,9.75,213829,0
2007-06-13,9.81,9.91,9.65,9.83,98882,0
2007-06-14,9.95,10.1,9.7,9.98,258358,0
2007-06-15,10,10.2,9.83,10.05,215690,0
2007-06-18,10.07,10.87,10.03,10.57,261411,0
2007-06-19,10.54,10.55,10.25,10.36,111825,0
2007-06-20,10.37,10.5,10.31,10.35,123900,0
2007-06-21,10.4,10.6,10.34,10.46,104247,0
2007-06-22,10.4,10.45,9.94,10.23,108799,0
2007-06-25,10.19,10.19,9.54,9.65,359386,0
2007-06-26,9.71,9.9,9.41,9.52,277520,0
2007-06-27,9.51,9.76,9.5,9.56,156147,0
2007-06-28,9.6,9.72,9.51,9.57,70181,0
2007-06-29,9.72,9.72,9.37,9.4,123916,0
2007-07-02,9.7,10.08,9.48,10,304477,0
2007-07-03,10.16,10.16,9.62,9.87,198445,0
2007-07-05,9.87,9.87,9.58,9.72,144521,0
2007-07-06,9.9,9.9,9.55,9.7,121167,0
2007-07-09,9.9,10.73,9.87,10.56,862894,0
2007-07-10,10.49,10.49,10.01,10.25,324638,0
2007-07-11,10.15,10.55,10.1,10.15,241569,0
2007-07-12,10.21,10.58,10.15,10.3,275093,0
2007-07-13,10.48,11.2,10.22,10.85,651000,0
2007-07-16,11,11.7,10.94,11.1,602325,0
2007-07-17,11.12,11.2,10.48,10.85,283336,0
2007-07-18,10.76,10.8,10.3,10.7,188897,0
2007-07-19,10.96,11,10.42,10.55,126112,0
2007-07-20,10.43,10.43,10.01,10.06,210721,0
2007-07-23,10.5,10.5,9.88,10,175621,0
2007-07-24,9.82,9.98,9.47,9.59,144568,0
2007-07-25,9.59,9.73,9.39,9.45,214875,0
2007-07-26,9.45,9.52,8.57,9.1,291622,0
2007-07-27,9.03,9.21,8.85,8.89,136737,0
2007-07-30,9.04,9.3,8.9,9.12,131003,0
2007-07-31,9.2,9.45,8.95,8.99,106033,0
2007-08-01,8.89,9,8.7,8.75,151554,0
2007-08-02,8.8,8.8,8.6,8.64,139046,0
2007-08-03,8.61,8.82,8.09,8.17,195981,0
2007-08-06,8.55,8.75,7.5,7.88,297557,0
2007-08-07,7.8,8.32,7.58,8.17,178970,0
2007-08-08,8.3,9.1,8.25,8.84,419883,0
2007-08-09,8.62,9.21,8.59,9,269498,0
2007-08-10,8.82,8.88,8.53,8.88,111508,0
2007-08-13,8.99,9.09,8.77,8.77,205562,0
2007-08-14,9.25,9.25,8.13,8.38,341561,0
2007-08-15,8.35,8.35,7.84,7.85,270096,0
2007-08-16,7.8,7.85,6.5,7.17,483151,0
2007-08-17,7.29,7.66,7.23,7.27,150111,0
2007-08-20,7.59,7.59,7.15,7.29,247443,0
2007-08-21,7.3,7.38,7.11,7.3,116127,0
2007-08-22,7.5,7.84,7.41,7.8,291115,0
2007-08-23,7.89,8.01,7.68,7.94,128906,0
2007-08-24,7.96,8.06,7.83,8,125818,0
2007-08-27,7.99,8.3,7.7,8.23,214305,0
2007-08-28,8.14,8.35,7.97,8.3,333604,0
2007-08-29,8.36,8.62,8.31,8.48,103364,0
2007-08-30,8.38,8.42,7.86,7.99,183421,0
2007-08-31,8,8.3,7.86,7.99,115236,0
2007-09-04,7.95,8.26,7.94,8.01,148008,0
2007-09-05,8.05,8.2,7.85,7.88,87974,0
2007-09-06,7.9,8.19,7.81,7.85,198856,0
2007-09-07,7.8,7.86,7.53,7.67,155830,0
2007-09-10,7.7,7.73,7.42,7.58,235357,0
2007-09-11,7.64,7.86,7.55,7.7,209350,0
2007-09-12,7.69,7.74,7.49,7.61,127793,0
2007-09-13,7.81,7.81,7.46,7.46,62231,0
2007-09-14,7.46,7.5,7.13,7.42,151897,0
2007-09-17,7.38,7.47,7.28,7.28,67610,0
2007-09-18,7.32,7.35,7.11,7.14,139333,0
2007-09-19,7.16,7.4,7.08,7.32,224427,0
2007-09-20,7.26,7.72,7.22,7.5,204992,0
2007-09-21,7.64,8,7.5,7.58,235182,0
2007-09-24,7.94,8.7,7.81,8.69,1026114,0
2007-09-25,9.11,9.8,8.7,9.61,1519764,0
2007-09-26,10.06,10.95,9.65,10.5,1444148,0
2007-09-27,10.51,10.86,9.62,9.82,821302,0
2007-09-28,9.8,9.95,9.17,9.44,368280,0
2007-10-01,9.6,10.04,9.35,9.53,686347,0
2007-10-02,10.9,10.94,9.88,10.09,1565880,0
2007-10-03,10.18,10.68,9.83,9.92,737534,0
2007-10-04,9.99,10.35,9.61,10.06,378206,0
2007-10-05,10.26,11.3,10.15,11.15,957980,0
2007-10-08,10.68,11,10.42,10.65,464295,0
2007-10-09,11,11.03,10.5,11.02,345623,0
2007-10-10,11.21,11.43,10.9,11.07,431073,0
2007-10-11,11.16,11.65,10.72,11.02,800132,0
2007-10-12,11,11.38,10.83,10.96,370148,0
2007-10-15,11,11.2,10.35,10.69,302700,0
2007-10-16,10.5,10.95,10.06,10.33,439373,0
2007-10-17,10.43,10.94,9.9,10.05,398861,0
2007-10-18,10,10,9.55,9.71,440289,0
2007-10-19,9.7,9.8,8.67,9,555705,0
2007-10-22,9,10.15,8.92,9.41,362919,0
2007-10-23,9.81,9.88,9.33,9.44,292558,0
2007-10-24,9.39,9.56,9,9.3,422397,0
2007-10-25,9.42,9.64,9.15,9.25,350069,0
2007-10-26,9.38,9.56,9.31,9.45,235725,0
2007-10-29,9.66,10.76,9.59,10.56,749398,0
2007-10-30,10.65,10.71,10.08,10.1,480142,0
2007-10-31,10.25,11.38,10.22,11.07,1046056,0
2007-11-01,11.04,11.58,10.78,11.58,962493,0
2007-11-02,11.65,12.74,11.5,12.64,1243161,0
2007-11-05,12.07,12.39,11.58,12.13,796699,0
2007-11-06,12.4,12.69,12.16,12.59,631018,0
2007-11-07,12.67,12.67,11.77,11.84,760302,0
2007-11-08,12.6,14.41,11.7,12.23,2292367,0
2007-11-09,11.96,12.21,11.1,11.12,652501,0
2007-11-12,11,11.01,9.99,10.01,852837,0
2007-11-13,10.48,11.58,10.43,11.24,563624,0
2007-11-14,14,17.1,13.05,14.53,6276379,0
2007-11-15,14.3,17.45,14.26,15.49,4923495,0
2007-11-16,17.13,18.15,16.48,17.76,5661520,0
2007-11-19,18.63,18.88,15.92,16.3,4283124,0
2007-11-20,16.79,16.79,14.46,14.99,2835010,0
2007-11-21,14.26,15.5,14,14.6,1858286,0
2007-11-23,15.08,15.75,14.22,15.47,1321650,0
2007-11-26,16.2,17,15.31,15.4,2790580,0
2007-11-27,15.9,15.94,14.45,15.1,1252579,0
2007-11-28,15.49,15.93,15,15.92,1266516,0
2007-11-29,16,17.75,15.56,17.22,2938898,0
2007-11-30,17,17.82,15.58,15.72,2399330,0
2007-12-03,15.84,16.77,15.62,16.25,1722412,0
2007-12-04,16.44,19.3,15.94,18.7,8022355,0
2007-12-05,18.48,19.78,17.86,18.3,5419925,0
2007-12-06,18,18.98,17.77,18.72,1263440,0
2007-12-07,19.4,22.25,19.16,21.46,4603591,0
2007-12-10,22.99,24.83,22.13,24.59,4741733,0
2007-12-11,24.5,24.52,21.51,21.86,2914434,0
2007-12-12,23.81,24.3,22.45,23.45,2545498,0
2007-12-13,23,24.3,22.06,22.85,2115778,0
2007-12-14,22.28,24.6,22.28,23.52,1910937,0
2007-12-17,24.39,24.39,21,21.2,2122609,0
2007-12-18,21.94,27.15,21.07,26.88,5865649,0
2007-12-19,27.83,28.68,25.5,26,6071187,0
2007-12-20,26.18,26.72,25.33,25.73,2215900,0
2007-12-21,25.99,28.73,25.5,27.34,3646796,0
2007-12-24,28.15,29.46,27.5,28.55,2317306,0
2007-12-26,29.35,31.44,28.75,30.61,4223506,0
2007-12-27,30.58,30.59,27.08,28.18,3087061,0
2007-12-28,29,29.3,27.1,27.65,2249170,0
2007-12-31,27.78,29.15,27.26,28.15,1462098,0
2008-01-02,29,29.16,27.16,28.67,2026341,0
2008-01-03,29.8,31.1,29.29,29.9,4346383,0
2008-01-04,28.9,29.27,27.57,27.79,2110854,0
2008-01-07,28.2,28.8,22,24,4746151,0
2008-01-08,23.8,26.49,23.14,24.31,3544013,0
2008-01-09,24.4,24.8,21.06,23.74,4104164,0
2008-01-10,22.26,23.93,22.05,22.99,2058098,0
2008-01-11,23.26,23.65,21.31,21.64,1892662,0
2008-01-14,22.1,22.64,21.11,21.67,1625450,0
2008-01-15,20.75,20.9,18.25,18.63,3537251,0
2008-01-16,18.3,19,15.98,17.9,3852622,0
2008-01-17,18.37,19.88,17.06,17.39,3352618,0
2008-01-18,18,18.5,17.35,17.8,1949799,0
2008-01-22,15.85,18.75,14.74,18.59,2339478,0
2008-01-23,17.88,18.7,16.2,17.53,3295980,0
2008-01-24,17.25,19.49,17.03,19.17,2887127,0
2008-01-25,20.15,20.6,18.35,18.56,2281322,0
2008-01-28,18.35,19.16,17.05,17.45,1869540,0
2008-01-29,18.05,18.8,17.4,18.47,1618961,0
2008-01-30,19.25,19.94,18.32,18.55,2333893,0
2008-01-31,18,18.85,17.8,18.48,1089094,0
2008-02-01,18.59,19.39,18.5,18.93,926090,0
2008-02-04,19.49,21.17,19.25,20.82,2391484,0
2008-02-05,21,21,18.87,19.05,1643895,0
2008-02-06,19.93,20.17,18.4,18.62,1157619,0
2008-02-07,18.11,18.99,17.32,18.37,1613218,0
2008-02-08,18.2,19.28,18.2,18.85,1075489,0
2008-02-11,19.49,20.66,19.31,20.32,1554877,0
2008-02-12,20.94,21.28,20.03,20.2,1694506,0
2008-02-13,21.8,23.32,21.5,22.8,3413498,0
2008-02-14,23.6,24.15,21.89,23,2404719,0
2008-02-15,23.38,23.61,22.33,22.84,2123346,0
2008-02-19,23.9,23.9,21.91,22.31,1810809,0
2008-02-20,20.98,21.69,19.82,21.17,3368032,0
2008-02-21,21.4,21.59,19.67,20.01,1633404,0
2008-02-22,19.5,20.28,18.52,19.29,1828839,0
2008-02-25,18.68,19.48,18.43,19.11,1456909,0
2008-02-26,19.03,20,18.95,19.32,1642273,0
2008-02-27,19.2,20.85,19.02,20,1998876,0
2008-02-28,19.84,19.93,19.1,19.6,949686,0
2008-02-29,19.13,19.95,18.6,18.95,903868,0
2008-03-03,18.58,19.45,18.35,19.07,1100499,0
2008-03-04,19.45,20,18.45,18.99,2549912,0
2008-03-05,20.35,22.39,20.05,22.22,8033892,0
2008-03-06,22.67,23.5,21.7,21.82,3615739,0
2008-03-07,21.02,22.35,20.12,20.48,1922114,0
2008-03-10,20.49,20.94,17.04,17.41,2395598,0
2008-03-11,18.55,19,17.77,18.64,1947642,0
2008-03-12,19.54,20.14,18.75,18.88,1523033,0
2008-03-13,18.23,19.7,17.9,19.63,1837553,0
2008-03-14,20.25,20.25,18.88,19.53,1261984,0
2008-03-17,17.91,18.96,17.75,18.22,1123766,0
2008-03-18,18.89,19.1,18.4,19.1,805109,0
2008-03-19,19.09,19.1,17.25,17.25,1170980,0
2008-03-20,17.2,17.24,16.31,16.71,1286522,0
2008-03-24,17.26,18.71,17.05,17.51,1325115,0
2008-03-25,18.6,21.2,18.21,21.1,3150306,0
2008-03-26,21,21.86,20.33,21.71,1856258,0
2008-03-27,22.13,23.96,21.7,21.8,3801961,0
2008-03-28,22.55,22.75,21.1,21.24,1390100,0
2008-03-31,21.5,21.89,20.64,20.9,840487,0
2008-04-01,21.4,22.55,21.15,21.99,1267558,0
2008-04-02,22.44,23.57,22.11,23.44,1549292,0
2008-04-03,23.25,25.55,23.1,24.91,2994612,0
2008-04-04,25.5,26.03,24.82,25.24,2174892,0
2008-04-07,26.48,26.49,23.09,23.72,2061951,0
2008-04-08,23.47,24.58,22.9,24.31,1064423,0
2008-04-09,24.13,25.42,23.83,24.2,1175056,0
2008-04-10,24.51,24.68,23.61,23.75,794500,0
2008-04-11,23.3,25.05,23.16,24.08,1346517,0
2008-04-14,24.31,25.75,24.31,25.64,1601519,0
2008-04-15,26.13,27.18,25.9,26.2,2313129,0
2008-04-16,26.8,27.93,26.56,27.86,1651267,0
2008-04-17,27.75,28.45,25.1,25.85,2233477,0
2008-04-18,26.8,26.94,25.9,26.08,1112116,0
2008-04-21,26.18,26.83,25.86,26.65,1158801,0
2008-04-22,26.77,27.25,25.8,26.14,1041259,0
2008-04-23,26.65,26.88,24.8,24.99,1008642,0
2008-04-24,25.1,25.29,22.95,23.95,1440117,0
2008-04-25,23.95,24.55,23.18,24.44,811450,0
2008-04-28,24.64,25.99,24.47,25.51,1001828,0
2008-04-29,25.42,25.68,24.62,25.08,732493,0
2008-04-30,25.95,28,25.84,27.37,2872582,0
2008-05-01,27.26,29,25.93,27.57,2121263,0
2008-05-02,28.47,28.47,26.5,27.12,1228049,0
2008-05-05,27.43,27.43,26.3,26.54,629206,0
2008-05-06,26.3,31.39,26.15,31.36,3971257,0
2008-05-07,31.8,32.85,28.29,28.29,3445751,0
2008-05-08,29.25,31.95,28.58,31.49,2823916,0
2008-05-09,30.38,33.5,29.81,32.54,2491081,0
2008-05-12,32.88,34.47,31.18,34.1,3598850,0
2008-05-13,42.79,45.08,40.12,40.78,16539109,0
2008-05-14,41.5,45.99,40.44,44,9342963,0
2008-05-15,43.8,46.41,42.3,43.6,6023147,0
2008-05-16,44.45,45.5,43.51,44.9,3722892,0
2008-05-19,45.97,48.91,42.6,43.08,5972791,0
2008-05-20,44.04,45.22,42.87,45.12,3702337,0
2008-05-21,46.86,46.92,43.1,43.79,3802381,0
2008-05-22,43.61,44.4,37.28,37.9,6229245,0
2008-05-23,37.5,39.23,36.82,38.49,3549537,0
2008-05-27,38.79,40.57,36.21,38.99,3070278,0
2008-05-28,38.37,41.69,37.1,41,3269843,0
2008-05-29,40,40,36.55,37.78,3466164,0
2008-05-30,39.87,41,39.07,39.71,3034976,0
2008-06-02,41.14,42.59,39.2,41.03,3708496,0
2008-06-03,41,41.77,39.1,39.72,1755439,0
2008-06-04,39.75,39.95,38.01,38.3,1746929,0
2008-06-05,39,41.3,38.82,40.7,2198384,0
2008-06-06,40,43.19,39.09,39.34,2605782,0
2008-06-09,39.72,40.28,35.05,37.2,2929852,0
2008-06-10,35.5,37.94,35.36,36.39,2419316,0
2008-06-11,37.5,38.13,36.11,36.9,2225274,0
2008-06-12,37.23,39.5,37.22,37.89,2461406,0
2008-06-13,38.5,39.45,38.05,39,1528549,0
2008-06-16,39.93,42.75,39.44,42.46,2488160,0
2008-06-17,46.43,49.24,45.87,47,7790705,0
2008-06-18,47.12,51.5,47,51,5458657,0
2008-06-19,51.8,51.8,46.75,47.23,4259204,0
2008-06-20,48.12,48.18,36.02,45.88,3096928,0
2008-06-23,47.5,48.83,46.62,47.21,2302682,0
2008-06-24,47.13,47.85,44.69,45.83,2657128,0
2008-06-25,45.85,46.25,43.5,45.24,2184875,0
2008-06-26,44.5,45.95,42.58,42.89,2111069,0
2008-06-27,41.75,43.37,39.54,40.38,2714552,0
2008-06-30,41.81,42.5,40,40.19,1839188,0
2008-07-01,38.5,38.99,36,36.36,3966661,0
2008-07-02,37.44,37.44,31.77,32.01,5151299,0
2008-07-03,32.14,32.87,29.55,31.98,2629672,0
2008-07-07,33.79,35.95,32.1,33.5,4996560,0
2008-07-08,33.1,33.45,29.6,33.17,4428120,0
2008-07-09,33.8,35.48,31.74,32.38,2957105,0
2008-07-10,32.3,33.5,30.18,32.77,2715482,0
2008-07-11,31.55,32.95,30.9,32.4,1698595,0
2008-07-14,35.43,39.22,35.05,38.39,6420369,0
2008-07-15,36,36.77,33.2,34.84,5022916,0
2008-07-16,36,36.9,35,35.65,2550202,0
2008-07-17,35.37,35.75,31.22,31.37,6784094,0
2008-07-18,31.62,31.65,29.76,31.32,2868828,0
2008-07-21,32.31,32.54,30.71,31.98,1849745,0
2008-07-22,31.37,31.44,26.82,27.78,6005881,0
2008-07-23,29,29.15,27.32,27.75,2628038,0
2008-07-24,27.9,27.99,25.25,26.06,3096102,0
2008-07-25,27.22,28.91,26.55,28.27,3367508,0
2008-07-28,28.32,28.95,27,27.25,1903903,0
2008-07-29,27.27,30.8,26.57,30.48,4292899,0
2008-07-30,30.06,30.8,28.55,29.78,3047642,0
2008-07-31,30.43,31.78,28.75,28.77,3114691,0
2008-08-01,29,29.7,28,28.68,1803762,0
2008-08-04,28.21,28.63,26.55,27.04,1984378,0
2008-08-05,27.5,27.6,26.11,26.73,1822319,0
2008-08-06,26.62,28.5,26.5,28.19,1982683,0
2008-08-07,28,28.24,27.1,27.37,1363172,0
2008-08-08,27.39,27.45,25.65,25.91,1819847,0
2008-08-11,26.47,27.21,25.82,26.9,2247694,0
2008-08-12,28.25,31.1,28.04,30.91,5793001,0
2008-08-13,28.03,29.57,27.04,29.57,8725633,0
2008-08-14,28.95,29.87,27.71,28.7,3941033,0
2008-08-15,29.3,30.24,28.15,28.26,3087886,0
2008-08-18,28.78,28.89,27.2,27.5,2119728,0
2008-08-19,27.15,27.85,26.87,27.6,1490906,0
2008-08-20,28.06,31.8,27.89,31.8,6332609,0
2008-08-21,31.43,33.07,30.8,31.64,4117519,0
2008-08-22,32.15,32.2,30.43,31.88,2169034,0
2008-08-25,32.77,33.24,31.17,32.45,3067053,0
2008-08-26,32.3,32.69,30.24,30.69,1814469,0
2008-08-27,30.01,31.6,29.5,30.69,2279946,0
2008-08-28,30.85,31.47,29.8,30.14,1927552,0
2008-08-29,30.44,32.99,30.02,32.42,2682901,0
2008-09-02,31.62,32.18,30.2,30.46,2865492,0
2008-09-03,30.69,30.86,27.95,28.65,3909243,0
2008-09-04,28.22,29.5,26.63,27.55,2963378,0
2008-09-05,27.1,27.9,25.61,27.82,3016213,0
2008-09-08,28.81,29,25.8,26.61,2263150,0
2008-09-09,25.89,26.19,21.27,21.34,5134476,0
2008-09-10,21.66,23.43,20.1,23.01,4266483,0
2008-09-11,22,24.3,21.27,23.62,4195733,0
2008-09-12,23.62,25.29,23.38,24.95,2058148,0
2008-09-15,22.71,23.85,21.77,22.56,2866562,0
2008-09-16,20.52,23.62,20.5,23.62,2737346,0
2008-09-17,23.61,24.66,22,23.21,2328612,0
2008-09-18,23.5,25.51,22.61,24.94,2337168,0
2008-09-19,27,27.65,24.82,26.39,2643643,0
2008-09-22,26.39,26.68,24.9,25.3,1246123,0
2008-09-23,25.75,25.8,23.54,24.5,1652853,0
2008-09-24,25.7,26.8,24.5,24.5,2066436,0
2008-09-25,24.22,25.35,24.16,24.85,914709,0
2008-09-26,23.5,24.3,22.11,22.77,1354032,0
2008-09-29,22.03,22.03,16.71,18.77,2646019,0
2008-09-30,18.57,19.57,17.51,19.53,1218210,0
2008-10-01,20.55,21.34,18.63,19.18,3170450,0
2008-10-02,19.27,19.49,16.17,16.44,1874382,0
2008-10-03,16.9,18,14.9,15.18,2876764,0
2008-10-06,13.26,15,11.25,14.98,4290609,0
2008-10-07,14.07,14.25,10.71,11.91,3013391,0
2008-10-08,11,14.08,11,12.76,3243699,0
2008-10-09,14.06,14.45,11.26,11.45,2298269,0
2008-10-10,10.39,12.94,9.61,12.69,2497593,0
2008-10-13,14.25,14.76,13.19,14.76,1961077,0
2008-10-14,16.1,16.15,12,12.58,3274618,0
2008-10-15,12.29,12.29,10.22,10.37,3178691,0
2008-10-16,10.89,11.35,9.93,10.93,3093930,0
2008-10-17,10.6,14.39,10.3,11.32,2233308,0
2008-10-20,12.01,12.5,11.2,12.5,1541743,0
2008-10-21,12.04,12.55,11.66,11.71,1067647,0
2008-10-22,11.1,11.13,10.02,10.49,1676380,0
2008-10-23,10.45,10.75,9,9.15,2010414,0
2008-10-24,7.35,8.59,7.2,8.31,1832619,0
2008-10-27,8.02,8.97,7.8,7.85,1597620,0
2008-10-28,8.5,8.91,7.52,8.6,1798746,0
2008-10-29,8.81,9.6,8.36,8.83,2151223,0
2008-10-30,10.2,10.65,8.98,9.86,2666289,0
2008-10-31,9.5,10.2,9.2,9.68,1608690,0
2008-11-03,10.13,11.1,9.78,10.9,3076811,0
2008-11-04,11.78,12.99,11.51,12.5,4501893,0
2008-11-05,12.09,12.15,9.71,10.53,3506729,0
2008-11-06,9.76,10.05,8.1,8.13,3998042,0
2008-11-07,8.57,9.08,8.15,8.41,2879417,0
2008-11-10,9,9.1,7.76,7.99,2383705,0
2008-11-11,7.63,7.65,6.7,7.14,2771081,0
2008-11-12,6.74,6.78,5.55,5.75,3260180,0
2008-11-13,5.89,7.09,5.05,6.62,3673238,0
2008-11-14,6.4,6.55,5.91,6.43,2159171,0
2008-11-17,6.03,6.34,5.61,5.88,1192856,0
2008-11-18,5.96,5.99,5.15,5.41,1205246,0
2008-11-19,5.28,5.36,4.6,4.61,1417170,0
2008-11-20,4.17,4.75,3.53,3.78,2302707,0
2008-11-21,3.54,4.1,3.11,4.06,2257052,0
2008-11-24,4.4,4.94,4.14,4.66,1611407,0
2008-11-25,4.99,5.08,4.22,4.88,1472068,0
2008-11-26,4.7,5.73,4.55,5.51,1979557,0
2008-11-28,5.5,5.82,5.25,5.56,727693,0
2008-12-01,4.99,5.1,4.45,4.53,1358734,0
2008-12-02,4.62,4.8,4.4,4.63,800790,0
2008-12-03,4.28,5.02,4.15,4.85,1279858,0
2008-12-04,4.65,4.78,4.3,4.63,709971,0
2008-12-05,4.47,4.78,4.21,4.78,620247,0
2008-12-08,4.94,5.25,4.91,4.99,963704,0
2008-12-09,4.89,5.14,4.57,4.73,665742,0
2008-12-10,5,5.5,4.9,5.32,1286299,0
2008-12-11,5.3,6.26,5.04,5.52,2365864,0
2008-12-12,5.05,5.73,5.01,5.55,1128659,0
2008-12-15,5.95,5.95,5.15,5.43,871404,0
2008-12-16,5.63,5.68,5.01,5.56,946181,0
2008-12-17,5.47,6.5,5.43,6.35,2415371,0
2008-12-18,6.73,6.8,5.8,6.18,1336970,0
2008-12-19,6.21,6.45,5.9,6.22,885411,0
2008-12-22,6.3,6.37,5.8,6.07,701124,0
2008-12-23,6.19,6.24,5.86,6.05,445867,0
2008-12-24,6.14,6.14,5.78,6.01,233770,0
2008-12-26,5.98,6.03,5.84,5.99,231445,0
2008-12-29,6.05,6.27,5.88,6.08,553594,0
2008-12-30,6.18,6.68,6.02,6.68,1009431,0
2008-12-31,6.74,6.95,6.37,6.46,1024851,0
2009-01-02,6.13,6.9,6.06,6.49,1594558,0
2009-01-05,6.69,7.49,6.55,7.04,2071478,0
2009-01-06,7.08,7.2,6.66,6.86,1541223,0
2009-01-07,6.73,6.73,6.2,6.3,926735,0
2009-01-08,6.22,6.99,6.1,6.91,1647391,0
2009-01-09,7.05,7.2,6.65,6.8,1093225,0
2009-01-12,6.77,6.77,5.78,5.92,1233866,0
2009-01-13,5.92,5.95,5.5,5.7,739498,0
2009-01-14,5.36,5.49,4.99,4.99,1153142,0
2009-01-15,5.01,5.7,4.75,5.6,1248322,0
2009-01-16,5.8,5.83,5.1,5.29,1105655,0
2009-01-20,5.25,5.25,4.8,4.8,623722,0
2009-01-21,4.99,5.08,4.5,5,828207,0
2009-01-22,4.85,4.87,4.42,4.58,605308,0
2009-01-23,4.48,5.94,4.16,5.3,4431828,0
2009-01-26,5.6,5.69,5.06,5.21,993264,0
2009-01-27,5.3,5.54,5.03,5.33,646572,0
2009-01-28,5.62,5.7,5.46,5.59,617806,0
2009-01-29,5.45,5.45,5.19,5.36,563306,0
2009-01-30,5.5,5.65,5.21,5.46,742032,0
2009-02-02,5.33,5.4,4.96,5.06,885626,0
2009-02-03,5.19,5.22,5.03,5.17,365785,0
2009-02-04,5.35,5.6,5.17,5.28,802445,0
2009-02-05,5.26,5.38,5.1,5.21,412402,0
2009-02-06,5.37,5.49,5.23,5.34,599283,0
2009-02-09,5.3,5.65,5.3,5.58,965944,0
2009-02-10,5.7,5.85,5.07,5.24,1082590,0
2009-02-11,5.33,5.34,4.91,5.08,1157084,0
2009-02-12,4.98,5.05,4.75,5.01,597088,0
2009-02-13,4.95,5.2,4.95,5,384687,0
2009-02-17,4.96,4.96,4.47,4.53,755299,0
2009-02-18,4.5,4.5,4.16,4.36,620298,0
2009-02-19,4.4,4.44,4.04,4.22,626095,0
2009-02-20,4.09,4.26,4,4.2,767384,0
2009-02-23,4.26,4.39,3.7,3.87,702793,0
2009-02-24,3.88,4.1,3.7,4.07,632043,0
2009-02-25,3.95,4,3.71,3.82,515198,0
2009-02-26,4.05,4.05,3.65,3.69,587773,0
2009-02-27,3.52,3.74,3.5,3.59,486474,0
2009-03-02,3.5,3.55,3.25,3.36,431669,0
2009-03-03,3.49,3.49,3.11,3.2,435780,0
2009-03-04,3.39,3.5,3.25,3.48,443027,0
2009-03-05,3.5,3.5,3.15,3.17,369865,0
2009-03-06,3.26,3.4,3,3.06,347667,0
2009-03-09,3,3.24,3,3,329603,0
2009-03-10,3.22,3.34,3.17,3.27,513361,0
2009-03-11,3.45,3.57,3.3,3.42,398429,0
2009-03-12,3.38,3.56,3.29,3.55,416752,0
2009-03-13,3.65,3.96,3.65,3.72,421695,0
2009-03-16,3.88,3.92,3.64,3.88,480074,0
2009-03-17,3.28,4,3.25,4,860841,0
2009-03-18,3.75,4.1,3.51,4.09,777037,0
2009-03-19,4.15,4.58,3.97,4.45,688986,0
2009-03-20,4.47,4.53,4.15,4.5,540574,0
2009-03-23,4.65,4.91,4.54,4.9,911596,0
2009-03-24,4.77,4.86,4.54,4.63,486175,0
2009-03-25,4.59,4.95,4.54,4.83,683967,0
2009-03-26,5,6.4,4.9,6.16,4013908,0
2009-03-27,5.95,6.35,5.6,5.76,1618241,0
2009-03-30,5.5,5.5,5.19,5.28,761136,0
2009-03-31,5.4,6.47,5.11,5.98,2392169,0
2009-04-01,6,6.98,5.75,6.86,2773868,0
2009-04-02,7.35,7.49,6.65,6.69,2169591,0
2009-04-03,6.72,6.9,6.38,6.73,740349,0
2009-04-06,6.46,7.35,6.33,7.02,1845350,0
2009-04-07,6.79,6.85,6.45,6.45,936335,0
2009-04-08,6.48,6.84,6.2,6.54,963221,0
2009-04-09,6.9,7,6.7,6.88,1274596,0
2009-04-13,6.79,7.18,6.58,6.98,1117301,0
2009-04-14,7.1,7.36,6.82,6.95,1110339,0
2009-04-15,7.05,7.19,6.65,6.93,768362,0
2009-04-16,7.06,7.06,6.76,6.84,552986,0
2009-04-17,6.97,6.98,6.41,6.46,987381,0
2009-04-20,6.36,6.36,5.6,5.72,1181711,0
2009-04-21,5.6,5.9,5.5,5.71,1046495,0
2009-04-22,5.66,6.35,5.44,6,1302780,0
2009-04-23,6.1,6.19,5.76,5.86,390452,0
2009-04-24,5.89,6.08,5.71,5.78,487094,0
2009-04-27,5.63,5.77,5.49,5.55,680105,0
2009-04-28,5.66,5.72,5.46,5.54,631326,0
2009-04-29,5.69,6.09,5.51,6.08,1189432,0
2009-04-30,6.83,7.07,6.38,6.55,2243572,0
2009-05-01,6.71,7.13,6.5,6.86,1107427,0
2009-05-04,7.69,9.18,7.5,9.07,4152900,0
2009-05-05,9.6,9.75,8.6,8.98,2890705,0
2009-05-06,9.5,9.5,8.94,9.2,1653752,0
2009-05-07,9.55,9.65,8.05,8.86,1975245,0
2009-05-08,9,9.07,8.25,8.5,1328885,0
2009-05-11,8.4,8.55,8.04,8.35,894641,0
2009-05-12,8.75,8.75,8.01,8.23,886854,0
2009-05-13,8,8.08,7.5,7.54,1371279,0
2009-05-14,7.49,7.94,7.25,7.81,594979,0
2009-05-15,8.02,8.23,7.62,7.71,448425,0
2009-05-18,7.85,8.15,7.75,8.13,564472,0
2009-05-19,8.3,9.03,8.19,8.91,1365392,0
2009-05-20,9.17,9.69,9,9.3,1997308,0
2009-05-21,9.73,10.56,9.46,10.5,4482618,0
2009-05-22,10.93,10.95,9.84,10.01,1701875,0
2009-05-26,8.88,11.14,8.82,11.03,3862528,0
2009-05-27,11.11,12.48,11.05,12.08,3814434,0
2009-05-28,12.29,12.4,11.31,11.55,1928816,0
2009-05-29,11.9,13.25,11.5,13.23,3532103,0
2009-06-01,14.13,14.34,13.25,13.65,2548445,0
2009-06-02,13.65,13.78,12.85,13.37,1441883,0
2009-06-03,13.21,13.21,12,12.57,1563627,0
2009-06-04,12.59,15.65,12.44,15.65,4079959,0
2009-06-05,15.84,16.45,15,15.7,2957679,0
2009-06-08,15.03,15.5,14.34,15.22,2407338,0
2009-06-09,15.67,15.99,15.25,15.62,1756950,0
2009-06-10,16.03,16.24,15.41,15.85,2229053,0
2009-06-11,15.85,16,15.25,15.73,1783220,0
2009-06-12,15.26,15.4,14.12,14.62,1792732,0
2009-06-15,14.1,14.1,13.06,13.15,1956495,0
2009-06-16,13.51,15,13.46,14.05,3524447,0
2009-06-17,13.98,14.1,12.57,13.27,2465108,0
2009-06-18,13.18,13.57,12.81,13.33,1461972,0
2009-06-19,13.47,14.15,12.95,13.05,2473796,0
2009-06-22,12.51,12.59,11.12,11.13,2794907,0
2009-06-23,11.46,11.93,10.6,11.71,3473997,0
2009-06-24,12.1,12.68,11.71,12.41,2368683,0
2009-06-25,12.07,12.99,11.78,12.41,1784330,0
2009-06-26,12.46,12.78,12.11,12.41,1301238,0
2009-06-29,12.96,13.3,12.37,12.44,2057642,0
2009-06-30,12.4,12.67,11.85,12.12,1297217,0
2009-07-01,12.37,12.68,12.16,12.41,1382983,0
2009-07-02,12,12.44,11.75,12.02,964689,0
2009-07-06,11.72,11.74,10.69,11.05,1776681,0
2009-07-07,11.05,11.11,10.47,10.48,1151591,0
2009-07-08,10.34,10.41,9.39,9.58,2361062,0
2009-07-09,10,10.42,9.58,10.04,1917225,0
2009-07-10,9.85,10.06,9.42,9.82,984495,0
2009-07-13,9.93,10.17,9.21,10.13,989184,0
2009-07-14,10.07,11.13,9.86,11.13,2224369,0
2009-07-15,11.63,12.68,11.5,12.62,2994562,0
2009-07-16,13.1,13.88,13.07,13.42,3625134,0
2009-07-17,13.67,14.37,13.11,13.9,2708864,0
2009-07-20,14.07,14.66,13.01,13.48,2583124,0
2009-07-21,13.93,14.44,13.72,14.12,2492240,0
2009-07-22,14.02,14.08,13.44,13.92,1330068,0
2009-07-23,13.9,14.69,13.66,14.36,2208036,0
2009-07-24,15.11,15.92,14.92,15.57,2866331,0
2009-07-27,15.83,15.98,15.27,15.79,1786448,0
2009-07-28,15.29,15.3,14.17,14.9,2295057,0
2009-07-29,14.58,14.58,13.78,14.32,1152950,0
2009-07-30,14.76,14.99,14.41,14.62,1077668,0
2009-07-31,14.25,14.75,13.81,14.54,1324788,0
2009-08-03,14.84,15.54,14.82,15.22,1258516,0
2009-08-04,15.06,15.8,15.01,15.38,1048524,0
2009-08-05,15.47,16.36,14.74,16.12,2785714,0
2009-08-06,18.11,19.65,17.28,18.95,10009087,0
2009-08-07,19.3,19.91,18.1,18.4,3300128,0
2009-08-10,18.31,19.47,18.13,19.33,2227753,0
2009-08-11,19.3,19.57,18.11,18.24,1281136,0
2009-08-12,18.13,18.75,17.9,18.34,1135766,0
2009-08-13,18.23,18.32,16.8,16.93,2444773,0
2009-08-14,16.94,17.45,16.33,16.54,1722790,0
2009-08-17,15.69,15.88,15.38,15.52,1084222,0
2009-08-18,15.77,16.4,15.77,16.09,1206614,0
2009-08-19,15.45,16.19,15.14,15.99,1420306,0
2009-08-20,16.07,16.83,15.88,16.55,1387963,0
2009-08-21,16.8,16.87,15.88,15.98,1836131,0
2009-08-24,16.18,16.55,15.2,15.3,1660090,0
2009-08-25,15.04,15.26,14.44,14.93,1924866,0
2009-08-26,15.56,15.73,14.7,14.76,1967063,0
2009-08-27,14.61,15.28,14,15.18,1756435,0
2009-08-28,15.35,15.5,14.9,15.19,811354,0
2009-08-31,14.75,14.88,14.21,14.74,824236,0
2009-09-01,14.55,14.98,13.55,13.71,1349182,0
2009-09-02,13.37,14.19,13.16,13.76,1101038,0
2009-09-03,14.2,14.62,13.8,14.61,971092,0
2009-09-04,14.7,15,14.46,14.9,845225,0
2009-09-08,15.27,16.85,15.16,16.7,2522778,0
2009-09-09,16.73,17.16,16.14,16.36,1885237,0
2009-09-10,16.63,17.49,16.46,17.37,1527595,0
2009-09-11,17.47,17.77,16.2,16.58,1446708,0
2009-09-14,16.12,16.46,15.72,16.19,1182319,0
2009-09-15,16.52,16.95,16.16,16.53,1356988,0
2009-09-16,16.8,17.35,16.7,17.35,1092283,0
2009-09-17,18,18.5,17.1,17.8,2480320,0
2009-09-18,17.94,18.1,17.41,17.62,904120,0
2009-09-21,17.15,18.3,16.73,18.15,1715221,0
2009-09-22,18.26,18.95,18.2,18.33,1983576,0
2009-09-23,18.37,18.49,17.45,17.53,1122022,0
2009-09-24,17.55,17.71,16.42,16.54,1657114,0
2009-09-25,16.31,16.98,16.03,16.74,852806,0
2009-09-28,16.74,16.99,16.32,16.9,755098,0
2009-09-29,16.84,17.29,16.72,16.99,673020,0
2009-09-30,17.1,17.52,16.52,17.22,1115354,0
2009-10-01,16.97,17.21,16.04,16.13,981047,0
2009-10-02,15.64,16.55,15.2,15.99,1014040,0
2009-10-05,16.02,16.45,16.02,16.35,609995,0
2009-10-06,16.63,17.13,16.63,16.95,845994,0
2009-10-07,16.83,17.39,16.81,17.37,865172,0
2009-10-08,17.48,17.99,17.39,17.66,1089746,0
2009-10-09,17.61,18,17.51,17.76,635524,0
2009-10-12,17.99,18.42,17.8,18.05,644482,0
2009-10-13,17.98,18.02,17.21,17.54,1024882,0
2009-10-14,17.25,17.67,16.81,17.02,2339938,0
2009-10-15,16.8,16.94,16.25,16.26,2051960,0
2009-10-16,15.87,16.73,15.55,16.31,5775063,0
2009-10-19,16.5,16.81,16.13,16.7,1700500,0
2009-10-20,16.7,16.8,16.08,16.77,1477988,0
2009-10-21,16.67,16.88,16.25,16.26,1070309,0
2009-10-22,16.15,16.32,15.9,16.21,963256,0
2009-10-23,16.25,16.59,15.99,16,1538371,0
2009-10-26,16.15,16.52,15.48,15.59,1245156,0
2009-10-27,15.5,16,14.86,15,1080531,0
2009-10-28,14.82,15,13.78,13.91,1770942,0
2009-10-29,13.84,15.62,13.66,15.61,2811692,0
2009-10-30,15.67,15.72,14.33,14.58,1881623,0
2009-11-02,14.83,15.2,14.31,14.69,874562,0
2009-11-03,14.82,16.5,14.75,16.41,1969836,0
2009-11-04,16.7,17.07,15.87,15.92,1298293,0
2009-11-05,16.02,16.7,16.02,16.68,994293,0
2009-11-06,16.44,17,16.15,16.78,1030368,0
2009-11-09,17.11,17.2,16.88,17.1,893882,0
2009-11-10,17.1,17.55,16.63,17.04,850622,0
2009-11-11,17.2,17.39,16.75,17.15,725180,0
2009-11-12,16.97,17.44,16.68,16.72,750081,0
2009-11-13,16.83,18.49,16.77,18.45,2006732,0
2009-11-16,18.67,19.9,18.55,19.7,3596281,0
2009-11-17,20.1,21.05,19.4,20.11,5207833,0
2009-11-18,20.45,20.98,20.33,20.62,2429673,0
2009-11-19,20.59,21.96,20.05,21.42,3561789,0
2009-11-20,20.96,21.32,20.36,21.01,1493043,0
2009-11-23,21.5,22.43,21.47,21.99,1763244,0
2009-11-24,22.17,22.25,20.95,21.07,1123267,0
2009-11-25,21.25,21.4,20.75,21.08,1187758,0
2009-11-27,20.06,21.84,19.25,21.52,1168561,0
2009-11-30,21.48,22.65,21.33,22.02,1644575,0
2009-12-01,22.49,23.16,22.37,22.63,1371839,0
2009-12-02,22.69,23.25,22.5,22.95,1187995,0
2009-12-03,23.11,24,23.05,23.22,1899590,0
2009-12-04,23.63,23.94,22.16,23,1378663,0
2009-12-07,22.98,24.06,22.89,23.79,1184344,0
2009-12-08,23.5,23.82,23.18,23.37,1229972,0
2009-12-09,23.6,23.93,23.04,23.68,976132,0
2009-12-10,23.82,23.92,22.93,23,789888,0
2009-12-11,23.33,23.5,22.24,22.51,1705403,0
2009-12-14,22.78,24.84,22.77,24.78,3349412,0
2009-12-15,24.73,26.27,24.71,25.63,2729738,0
2009-12-16,26.2,26.62,25.51,25.67,2112682,0
2009-12-17,25.65,25.74,25,25.69,1551191,0
2009-12-18,26.19,26.87,25.68,26.78,1495484,0
2009-12-21,26.8,28.91,26.8,28.81,2258663,0
2009-12-22,29.07,29.95,28.5,29.05,1757784,0
2009-12-23,29.57,30.19,29.3,30.15,1288722,0
2009-12-24,30.33,30.51,29.22,29.4,859305,0
2009-12-28,30,30.35,29.15,29.24,1074984,0
2009-12-29,29.45,29.47,28.37,28.63,877869,0
2009-12-30,28.45,28.88,27.82,28.77,1077764,0
2009-12-31,29,29.44,28.81,28.82,686547,0
2010-01-04,29.11,30.99,29.11,30.99,1593759,0
2010-01-05,31.12,32.89,30.87,32.71,1995230,0
2010-01-06,32.87,33.68,32.15,32.35,1735130,0
2010-01-07,32.13,32.58,30.87,31.39,1856250,0
2010-01-08,31.48,32.88,31.2,32.68,1392284,0
2010-01-11,33.19,33.49,31.98,32.56,1220986,0
2010-01-12,31.91,31.92,30.1,30.47,2017993,0
2010-01-13,30.53,31.14,28.69,30.74,2268809,0
2010-01-14,30.76,32.09,27.44,28.01,5305287,0
2010-01-15,28.21,28.25,25.77,25.93,5491729,0
2010-01-19,25.5,26.74,25.13,26.32,3842479,0
2010-01-20,25.96,26.88,25.13,25.86,3011742,0
2010-01-21,25.9,26.3,23.88,24.17,4196647,0
2010-01-22,23.75,24,21.54,21.66,4451782,0
2010-01-25,22.03,23.25,21.82,22.35,2981819,0
2010-01-26,22.45,23.8,21.85,23.04,2930804,0
2010-01-27,23.64,23.8,21.67,22.38,3197510,0
2010-01-28,22.9,22.97,21.28,21.76,1613561,0
2010-01-29,22.08,22.79,20.84,21.13,2158718,0
2010-02-01,21.24,22.25,21.11,22.22,2086352,0
2010-02-02,22.33,23.03,22.26,23.03,1962541,0
2010-02-03,23.3,23.9,22.68,23.22,2392380,0
2010-02-04,22.72,22.8,20.95,21.07,2478262,0
2010-02-05,20.82,22.12,20.48,22.02,2807859,0
2010-02-08,22,22,20.59,20.66,2237623,0
2010-02-09,21.19,21.54,20.9,21.43,1729363,0
2010-02-10,21.62,22,20.48,21.28,1733411,0
2010-02-11,21.76,22.8,20.87,22.68,3482424,0
2010-02-12,22.3,23.47,21.68,23,3600903,0
2010-02-16,23.4,24.78,23.33,24.7,2448037,0
2010-02-17,25.18,25.44,23.75,24.34,2057061,0
2010-02-18,24.11,24.74,23.68,24.74,1475093,0
2010-02-19,22.01,22.1,20.61,20.85,6764259,0
2010-02-22,20.87,20.96,19.87,20.53,3029188,0
2010-02-23,20.06,20.26,19.01,19.08,3963341,0
2010-02-24,19.23,19.64,18.67,19.17,2677540,0
2010-02-25,18.52,19.42,18.41,19.29,2643250,0
2010-02-26,19.73,19.73,19.03,19.12,1718020,0
2010-03-01,19.27,19.53,19.01,19.1,1837443,0
2010-03-02,19.16,20.28,19.12,20.23,3151593,0
2010-03-03,20.55,21.6,20.3,20.53,3885936,0
2010-03-04,20.91,21.1,20.46,20.77,1649290,0
2010-03-05,20.94,21.8,20.85,21.53,2119085,0
2010-03-08,21.59,21.68,20.81,20.9,1829379,0
2010-03-09,20.61,21.13,20.4,20.91,1205638,0
2010-03-10,21.06,21.75,20.94,21.69,1681007,0
2010-03-11,21.48,23.38,21.22,23.28,3625956,0
2010-03-12,23.45,23.6,22.81,22.99,1384713,0
2010-03-15,22.66,23.36,22.17,22.4,1518228,0
2010-03-16,22.57,22.65,22.12,22.38,720838,0
2010-03-17,22.43,22.75,22.18,22.24,770834,0
2010-03-18,22.03,22.03,21.33,21.57,1478158,0
2010-03-19,21.69,22.18,21.37,22,1880768,0
2010-03-22,21.78,21.78,21.01,21.28,1220844,0
2010-03-23,21.53,22.49,21.4,22.45,1319027,0
2010-03-24,22.11,22.46,21.8,22.02,1281453,0
2010-03-25,22.4,22.78,21.47,21.5,1843449,0
2010-03-26,21.57,22.93,21.57,22.03,2957030,0
2010-03-29,22.58,23.86,22.51,23.8,3443119,0
2010-03-30,23.84,25.07,23.55,25.07,3757294,0
2010-03-31,24.79,25.12,24.16,24.32,1550125,0
2010-04-01,24.71,25.19,23.49,24.06,2358173,0
2010-04-05,24.11,24.45,23.45,24.15,2060683,0
2010-04-06,23.93,24.48,23.85,24.41,1383880,0
2010-04-07,25.01,26.26,24.89,25.97,3692808,0
2010-04-08,25.85,25.95,25.25,25.65,2076410,0
2010-04-09,25.6,25.64,24.01,24.1,2650837,0
2010-04-12,23.91,24.75,23.87,24.24,1766223,0
2010-04-13,24.7,24.73,24.14,24.32,1200891,0
2010-04-14,24.6,24.65,23.5,23.71,2244362,0
2010-04-15,23.5,24.44,22.88,23.54,3252760,0
2010-04-16,23.5,23.54,21.64,22.09,4387144,0
2010-04-19,21.17,21.38,20.35,20.93,3758779,0
2010-04-20,21.11,21.48,20.72,21.33,2591408,0
2010-04-21,19.32,19.4,17.66,18.26,8475453,0
2010-04-22,18,18.74,17.46,18.45,5848758,0
2010-04-23,18.5,18.6,18.25,18.32,1724697,0
2010-04-26,18.29,18.74,17.82,17.94,2279564,0
2010-04-27,17.94,18.17,16.84,16.84,2366251,0
2010-04-28,16.98,17.87,16.88,17.76,2197923,0
2010-04-29,18.49,18.76,18.04,18.31,2190423,0
2010-04-30,18.21,18.29,17.22,17.26,2155428,0
2010-05-03,17.49,18.08,17.43,18.02,1522546,0
2010-05-04,17.46,17.6,16.8,16.84,2098756,0
2010-05-05,16.25,17.35,16,16.14,3372289,0
2010-05-06,16,16.08,12.65,14.09,6905335,0
2010-05-07,14.23,14.88,13.37,14.11,3073743,0
2010-05-10,15.5,15.69,15.05,15.17,1969486,0
2010-05-11,14.82,15.17,14.71,14.74,1503895,0
2010-05-12,14.92,15.17,14.82,15.03,1043596,0
2010-05-13,14.89,15.39,14.75,14.96,1142675,0
2010-05-14,14.74,14.74,13.8,14.25,1529691,0
2010-05-17,14.27,14.27,12.82,13.27,1975611,0
2010-05-18,13.58,13.84,12.7,12.79,1901021,0
2010-05-19,12.67,12.75,11.29,12,3088917,0
2010-05-20,11.45,13.06,11.12,12.29,3536185,0
2010-05-21,12,13.65,11.77,12.95,3100201,0
2010-05-24,12.75,13.2,12.06,12.2,2145669,0
2010-05-25,11.33,12.25,11.21,12.17,1929320,0
2010-05-26,12.58,12.9,12,12.09,1616829,0
2010-05-27,12.7,13.27,12.44,13.25,2271453,0
2010-05-28,13.38,13.45,12.69,12.95,1456257,0
2010-06-01,12.77,12.95,11.84,11.86,2219474,0
2010-06-02,9.37,10.47,9.25,10.17,8582054,0
2010-06-03,10.23,10.78,9.94,10.18,2836618,0
2010-06-04,9.69,10.31,9.5,9.6,2210248,0
2010-06-07,9.67,10,9.51,9.69,1207704,0
2010-06-08,9.7,9.8,8.99,9.2,2206706,0
2010-06-09,9.35,9.5,9.04,9.2,1435440,0
2010-06-10,9.47,9.84,9.26,9.79,1194605,0
2010-06-11,9.69,10.6,9.51,10.38,1890268,0
2010-06-14,10.7,10.78,10.36,10.41,1195700,0
2010-06-15,10.75,11.33,10.6,11.29,1898650,0
2010-06-16,11.24,12.23,11.1,11.4,2351381,0
2010-06-17,12.18,12.19,11.47,11.8,1754291,0
2010-06-18,11.79,11.89,11.52,11.79,870933,0
2010-06-21,12.08,12.17,11.45,11.62,1080113,0
2010-06-22,11.61,11.77,11.24,11.41,823180,0
2010-06-23,11.35,11.39,10.63,11.1,1211391,0
2010-06-24,10.87,11.1,10.31,10.42,971657,0
2010-06-25,10.33,10.6,10.03,10.52,842076,0
2010-06-28,10.6,11.28,10.57,10.73,1030893,0
2010-06-29,10.27,10.32,9.92,10.06,2253900,0
2010-06-30,10.09,10.35,9.74,9.78,1252115,0
2010-07-01,9.78,10.18,9.28,10.11,1325749,0
2010-07-02,10.15,10.44,10.02,10.14,1043565,0
2010-07-06,10.45,10.84,10.04,10.52,1266108,0
2010-07-07,10.52,11.18,10.34,11.12,1378462,0
2010-07-08,11.38,11.57,10.82,11.31,973402,0
2010-07-09,11.37,11.48,11,11.45,866574,0
2010-07-12,11.45,11.75,10.95,11.26,856957,0
2010-07-13,11.3,11.99,11.3,11.98,1380940,0
2010-07-14,11.98,12.96,11.83,12.92,2682753,0
2010-07-15,13.26,13.47,12.73,13.07,2119378,0
2010-07-16,12.99,12.99,12.45,12.62,938092,0
2010-07-19,12.51,12.75,12.11,12.71,889247,0
2010-07-20,12.46,13.41,12.25,13.26,971921,0
2010-07-21,13.61,13.95,13.3,13.63,1663429,0
2010-07-22,13.94,14.16,13.56,13.68,1089769,0
2010-07-23,13.72,13.88,13.5,13.74,751920,0
2010-07-26,13.75,14.29,13.69,13.87,986578,0
2010-07-27,13.93,13.99,13.15,13.23,1160353,0
2010-07-28,13.15,13.6,13.1,13.15,787156,0
2010-07-29,13.2,13.42,12.7,12.74,1080609,0
2010-07-30,12.42,12.5,11.9,12.1,1505513,0
2010-08-02,12.35,12.55,12.24,12.41,788327,0
2010-08-03,12.85,13.28,12.74,12.92,1604746,0
2010-08-04,13.11,13.12,12.58,12.84,574814,0
2010-08-05,12.61,13.27,12.6,12.96,777667,0
2010-08-06,12.94,13.37,12.9,13.36,872767,0
2010-08-09,13.4,13.59,13.01,13.24,734688,0
2010-08-10,12.96,13.04,12.5,12.64,898863,0
2010-08-11,12.5,12.5,11.76,11.78,900036,0
2010-08-12,11.31,11.85,10.85,11.59,687967,0
2010-08-13,11.7,12.01,11.51,11.59,646587,0
2010-08-16,11.5,11.59,11.23,11.3,823188,0
2010-08-17,11.41,11.9,11.31,11.65,977107,0
2010-08-18,11.7,11.89,11.55,11.71,437033,0
2010-08-19,11.8,12.89,11.73,12.52,2400292,0
2010-08-20,11.65,11.89,10.88,11.78,2770603,0
2010-08-23,12.06,12.06,11.4,11.54,1103254,0
2010-08-24,11.18,11.34,10.88,11.19,961241,0
2010-08-25,10.99,11.22,10.56,11.14,1140368,0
2010-08-26,11.15,11.42,10.79,11.02,801614,0
2010-08-27,11.1,11.5,10.72,11.49,1007635,0
2010-08-30,11.54,11.64,11.29,11.31,666816,0
2010-08-31,11.24,11.77,11.2,11.75,714981,0
2010-09-01,11.96,12.34,11.78,12.2,1090872,0
2010-09-02,11.9,12.29,11.65,12.26,1242143,0
2010-09-03,12.4,12.67,12.14,12.2,1283955,0
2010-09-07,12.1,12.15,11.87,12.04,940995,0
2010-09-08,12.09,12.49,12.09,12.47,788273,0
2010-09-09,12.66,13,12.37,12.38,818527,0
2010-09-10,12.4,12.7,12.2,12.44,699160,0
2010-09-13,12.58,12.83,12.56,12.69,660473,0
2010-09-14,12.67,12.97,12.48,12.89,758093,0
2010-09-15,12.74,12.89,12.59,12.8,477888,0
2010-09-16,12.8,13.2,12.71,13.09,718095,0
2010-09-17,13.23,13.25,12.9,13.03,558250,0
2010-09-20,13,13.53,13,13.34,1013806,0
2010-09-21,13.34,13.45,13.1,13.14,988934,0
2010-09-22,13.16,13.37,12.66,12.71,763337,0
2010-09-23,12.51,12.67,12.3,12.36,781829,0
2010-09-24,12.6,13,12.6,12.98,609595,0
2010-09-27,13,13.42,12.9,13.02,1158887,0
2010-09-28,13.1,13.55,12.95,13.55,1171615,0
2010-09-29,13.44,14.77,13.44,14.48,3079382,0
2010-09-30,15,16.35,15,16.3,6188665,0
2010-10-01,16.4,16.61,15.55,15.84,2343640,0
2010-10-04,15.73,15.8,14.6,14.61,2107895,0
2010-10-05,15,15.34,14.56,14.63,2039573,0
2010-10-06,14.61,15.87,14.6,15.28,2237568,0
2010-10-07,15.61,15.73,15,15.61,1398132,0
2010-10-08,15.72,15.86,15.21,15.49,1356148,0
2010-10-11,15.81,16.56,15.33,16.24,2150508,0
2010-10-12,16.25,16.52,15.68,16.18,1981274,0
2010-10-13,16.48,17,16.42,16.85,2040620,0
2010-10-14,16.88,17.63,16.51,16.66,3186051,0
2010-10-15,16.95,16.95,15.4,15.48,2662586,0
2010-10-18,15.34,16.11,15.3,15.75,1524659,0
2010-10-19,15.33,15.55,14.7,14.94,1999354,0
2010-10-20,14.99,15.53,14.99,15.24,991752,0
2010-10-21,15.2,15.39,14.37,14.79,1526953,0
2010-10-22,14.66,14.94,14.41,14.52,882776,0
2010-10-25,14.7,15.07,14.55,14.65,924546,0
2010-10-26,14.65,14.87,14.51,14.74,601458,0
2010-10-27,14.7,14.98,14.6,14.93,624620,0
2010-10-28,15.19,15.2,14.52,14.76,909351,0
2010-10-29,14.62,14.64,13.89,13.97,1730390,0
2010-11-01,14.12,14.24,13.34,13.49,976543,0
2010-11-02,13.66,14.06,13.49,13.95,756788,0
2010-11-03,14.12,14.69,13.8,14.65,1716702,0
2010-11-04,15,16.05,14.58,15.9,3499843,0
2010-11-05,16.04,16.1,15.51,15.85,1296815,0
2010-11-08,15.78,16.41,15.63,16.28,1862140,0
2010-11-09,16.62,16.75,15.55,15.6,1393482,0
2010-11-10,15.83,15.87,14.78,15.22,1626961,0
2010-11-11,14.78,15.25,14.7,14.95,946377,0
2010-11-12,14.52,15.11,14.01,14.16,1568145,0
2010-11-15,14.32,14.81,14.2,14.4,987552,0
2010-11-16,14.22,14.26,13.57,13.78,1749494,0
2010-11-17,13.55,13.55,13.05,13.26,1473821,0
2010-11-18,13.9,14.75,13.33,13.54,5424013,0
2010-11-19,13.96,14.65,13.51,14.56,2653842,0
2010-11-22,14.47,14.64,14.2,14.54,1095158,0
2010-11-23,14.2,14.45,14.07,14.29,1126951,0
2010-11-24,14.5,14.95,14.26,14.74,1038084,0
2010-11-26,14.6,14.83,14.44,14.52,330240,0
2010-11-29,14.52,14.71,13.8,13.81,1511750,0
2010-11-30,13.75,13.84,13,13.02,1933309,0
2010-12-01,13.52,13.52,12.94,13.02,1767620,0
2010-12-02,13.11,13.4,12.81,13.38,1974126,0
2010-12-03,13.04,13.78,13.04,13.6,1275532,0
2010-12-06,13.64,14.08,13.5,13.8,989501,0
2010-12-07,14.02,14.2,13.16,13.21,962807,0
2010-12-08,13.2,13.27,12.86,13.09,768480,0
2010-12-09,13.23,13.29,12.84,13.09,578965,0
2010-12-10,13.07,13.43,13.07,13.37,921694,0
2010-12-13,13.52,13.53,12.95,13.02,688932,0
2010-12-14,12.97,13.09,12.82,12.83,785753,0
2010-12-15,12.63,12.93,12.51,12.54,1024201,0
2010-12-16,12.54,12.67,12.38,12.67,887766,0
2010-12-17,12.61,12.78,12.42,12.69,655831,0
2010-12-20,12.68,12.97,12.64,12.9,651811,0
2010-12-21,12.92,12.93,12.7,12.84,485880,0
2010-12-22,12.88,12.95,12.78,12.83,276894,0
2010-12-23,12.76,13.1,12.76,12.97,496864,0
2010-12-27,12.96,12.97,12.51,12.66,568253,0
2010-12-28,12.62,12.7,12.31,12.37,408280,0
2010-12-29,12.32,12.44,12.25,12.34,568936,0
2010-12-30,12.3,12.38,12.11,12.35,867225,0
2010-12-31,12.27,12.41,12.12,12.39,473303,0
2011-01-03,12.57,12.65,12.46,12.49,706931,0
2011-01-04,12.53,13.1,12.52,12.89,1171993,0
2011-01-05,12.89,13.58,12.79,13.47,1364153,0
2011-01-06,13.56,13.88,13.15,13.26,1278049,0
2011-01-07,13.26,13.35,12.93,13.3,782241,0
2011-01-10,13.43,13.78,13.4,13.61,1370703,0
2011-01-11,14.1,14.32,13.92,14.19,2013550,0
2011-01-12,14.3,14.44,14.06,14.23,853127,0
2011-01-13,14.28,14.33,13.87,14.24,1324384,0
2011-01-14,14.2,14.2,13.55,13.7,1177885,0
2011-01-18,13.75,15.05,13.61,14.97,3112345,0
2011-01-19,15.05,15.24,14.68,15.11,2714539,0
2011-01-20,14.86,15.18,14.46,14.76,1252298,0
2011-01-21,14.96,15.09,14.1,14.28,1346030,0
2011-01-24,14.43,15.28,14.35,15.15,2209470,0
2011-01-25,14.99,15.23,14.2,14.32,1808059,0
2011-01-26,14.47,14.5,13.93,14.09,982398,0
2011-01-27,14.25,14.39,14,14.28,752016,0
2011-01-28,14.28,14.48,13.7,13.71,1119583,0
2011-01-31,13.92,14.29,13.72,14.02,1407303,0
2011-02-01,14.13,14.57,14.13,14.36,1109664,0
2011-02-02,14.41,15.02,14.27,14.82,1438650,0
2011-02-03,14.86,14.89,14.2,14.49,1364077,0
2011-02-04,14.45,14.45,13.86,14.08,1187270,0
2011-02-07,14.15,14.67,14.14,14.36,950327,0
2011-02-08,14.32,14.48,14.06,14.23,538879,0
2011-02-09,14.18,14.47,13.7,13.88,936953,0
2011-02-10,13.77,14.02,13.51,13.81,757534,0
2011-02-11,13.68,14.71,13.61,14.37,1371585,0
2011-02-14,14.38,15.15,14.32,15.1,1561933,0
2011-02-15,15.02,15.67,15.02,15.52,1890278,0
2011-02-16,15.62,16.39,15.6,16.37,2294070,0
2011-02-18,16.61,16.79,15.65,15.8,2077861,0
2011-02-22,15.6,16.11,15,15.07,1354897,0
2011-02-23,15.05,15.57,14.78,15.28,1101826,0
2011-02-24,15.22,15.94,15.1,15.77,1118609,0
2011-02-25,15.99,16.05,15.07,15.4,1179083,0
2011-02-28,15.5,15.56,14.23,14.53,1814957,0
2011-03-01,14.5,14.79,13.98,14.04,1408793,0
2011-03-02,14.05,14.39,13.7,13.93,962502,0
2011-03-03,14.31,14.38,13.71,13.92,1960891,0
2011-03-04,14.07,14.07,13.5,13.54,1725995,0
2011-03-07,13.63,13.81,13.13,13.18,1443398,0
2011-03-08,13.21,13.52,12.93,13.38,1452892,0
2011-03-09,13.45,13.8,13.18,13.7,1453012,0
2011-03-10,12.37,12.47,11.21,11.22,5604364,0
2011-03-11,10.95,11.06,10.2,11.05,2864534,0
2011-03-14,11.39,11.55,10.57,10.75,3172062,0
2011-03-15,10.82,11.96,10.7,11.86,3452390,0
2011-03-16,11.9,11.95,10.83,10.98,3445161,0
2011-03-17,11.17,11.37,11.01,11.1,1377781,0
2011-03-18,11.25,11.73,10.84,10.94,1575830,0
2011-03-21,11.13,11.17,10.92,10.98,1267358,0
2011-03-22,11.02,11.18,10.92,11.15,955326,0
2011-03-23,11.12,11.33,11.11,11.32,682080,0
2011-03-24,11.39,11.39,11.06,11.22,713892,0
2011-03-25,11.32,11.34,11.06,11.12,574949,0
2011-03-28,11.3,11.77,11.3,11.38,1380962,0
2011-03-29,11.41,11.68,11.3,11.47,788626,0
2011-03-30,11.5,11.6,11.3,11.6,1267778,0
2011-03-31,11.54,11.6,11.25,11.28,1235807,0
2011-04-01,11.45,11.47,11,11.06,1451977,0
2011-04-04,11.11,11.19,10.88,10.95,868439,0
2011-04-05,11,11.12,10.81,10.88,780972,0
2011-04-06,11.02,11.14,10.73,10.9,1368308,0
2011-04-07,10.92,11.03,10.77,10.8,1150218,0
2011-04-08,10.84,10.95,10.5,10.52,953643,0
2011-04-11,10.57,10.63,10.16,10.32,976854,0
2011-04-12,10.23,10.32,10.11,10.28,818794,0
2011-04-13,10.37,10.56,10.26,10.4,712557,0
2011-04-14,10.34,10.34,10.08,10.2,783240,0
2011-04-15,10.13,10.23,9.96,10.04,1059944,0
2011-04-18,9.91,9.93,9.5,9.55,1370316,0
2011-04-19,9.6,9.78,9.37,9.72,1057997,0
2011-04-20,9.98,10.25,9.91,10.25,1740969,0
2011-04-21,10.37,10.38,10.07,10.28,620053,0
2011-04-25,10.22,10.39,10.11,10.17,422814,0
2011-04-26,10.19,10.43,10.14,10.3,580389,0
2011-04-27,10.33,10.33,10.12,10.17,584308,0
2011-04-28,10.14,10.38,10.01,10.3,1182353,0
2011-04-29,10.91,10.94,10.51,10.8,1500500,0
2011-05-02,10.7,10.77,10.33,10.4,707188,0
2011-05-03,10.38,10.39,9.87,9.94,1310078,0
2011-05-04,9.77,9.92,9.62,9.76,798012,0
2011-05-05,9.74,9.94,9.51,9.61,839340,0
2011-05-06,9.74,9.84,9.65,9.75,663025,0
2011-05-09,9.83,9.92,9.63,9.89,490628,0
2011-05-10,9.9,10.35,9.78,10.26,1004045,0
2011-05-11,10.15,10.23,9.71,9.8,1284603,0
2011-05-12,9.5,9.99,9.45,9.87,978218,0
2011-05-13,9.86,9.97,9.41,9.68,1312477,0
2011-05-16,9.64,9.76,9.32,9.33,760074,0
2011-05-17,9.26,9.31,9.02,9.17,1056638,0
2011-05-18,9.21,9.48,9.13,9.18,842455,0
2011-05-19,9.19,9.33,9.06,9.28,716734,0
2011-05-20,9.21,9.26,9.07,9.12,454454,0
2011-05-23,8.95,9,8.75,8.77,660127,0
2011-05-24,8.83,8.96,8.32,8.4,1311993,0
2011-05-25,8.27,8.76,8.25,8.7,1292712,0
2011-05-26,8.7,9.07,8.53,8.98,758257,0
2011-05-27,9.18,9.34,8.9,9.28,936626,0
2011-05-31,9.63,9.9,9.57,9.85,2427546,0
2011-06-01,9.85,9.89,9.37,9.38,1733633,0
2011-06-02,9.38,9.7,9.32,9.55,756756,0
2011-06-03,9.35,9.9,9.27,9.55,1197879,0
2011-06-06,9.52,9.78,9.1,9.15,994774,0
2011-06-07,9.29,9.87,9.25,9.82,1183737,0
2011-06-08,9.75,9.75,8.85,9.15,1485506,0
2011-06-09,9.23,9.4,9.05,9.21,853414,0
2011-06-10,9.15,9.26,8.56,8.8,1498740,0
2011-06-13,8.95,9.17,8.81,9.14,678371,0
2011-06-14,9.24,10.46,9.24,10.15,3130426,0
2011-06-15,9.93,10.29,9.72,10.11,1296122,0
2011-06-16,10.1,10.5,10,10.21,1253964,0
2011-06-17,10.39,10.57,9.87,10.1,1153339,0
2011-06-20,10.01,10.19,9.56,9.8,724074,0
2011-06-21,9.96,10.23,9.77,10.11,463843,0
2011-06-22,10.21,10.97,9.98,10.77,1817280,0
2011-06-23,10.5,11.2,10.3,10.94,1327272,0
2011-06-24,10.97,11.17,10.75,11.1,918202,0
2011-06-27,11.12,11.38,10.91,11.34,760858,0
2011-06-28,11.4,11.41,11.12,11.24,488358,0
2011-06-29,11.01,11.61,11.01,11.6,851732,0
2011-06-30,11.76,12.01,11.32,11.5,1762990,0
2011-07-01,11.52,11.58,11.11,11.48,803292,0
2011-07-05,11.42,11.65,11.17,11.47,625378,0
2011-07-06,11.43,11.45,11.01,11.05,475086,0
2011-07-07,10.8,11.01,10.65,10.95,1040960,0
2011-07-08,10.67,10.69,10.38,10.47,974213,0
2011-07-11,10.3,10.38,10.1,10.13,444317,0
2011-07-12,10,10.18,9.56,9.69,965646,0
2011-07-13,9.85,10.04,9.82,9.87,515804,0
2011-07-14,9.88,9.88,9.4,9.51,583726,0
2011-07-15,9.54,9.68,9.38,9.51,414766,0
2011-07-18,9.48,9.49,9.09,9.24,531133,0
2011-07-19,9.34,9.56,9.3,9.52,512620,0
2011-07-20,9.25,9.62,9.11,9.23,953282,0
2011-07-21,9.52,9.52,9.13,9.24,537814,0
2011-07-22,9.34,9.72,9.25,9.63,528675,0
2011-07-25,9.55,9.88,9.32,9.35,490195,0
2011-07-26,9.27,9.47,9.1,9.18,436227,0
2011-07-27,9.1,9.14,8.82,8.93,553552,0
2011-07-28,8.85,9.13,8.79,8.8,424256,0
2011-07-29,8.66,8.83,8.6,8.77,403417,0
2011-08-01,8.97,9.22,8.52,8.66,556773,0
2011-08-02,8.52,8.78,8.5,8.5,567764,0
2011-08-03,8.56,8.66,8.23,8.45,642270,0
2011-08-04,8.2,8.43,7.51,7.53,928448,0
2011-08-05,7.6,7.95,7.2,7.69,890133,0
2011-08-08,7.2,7.36,6.33,6.53,1953328,0
2011-08-09,6.65,7.15,6.5,7.09,756864,0
2011-08-10,6.87,7.46,6.73,6.93,713812,0
2011-08-11,7.1,7.72,6.95,7.64,586586,0
2011-08-12,7.77,8.02,7.31,7.36,597401,0
2011-08-15,7.9,7.99,7.46,7.81,521374,0
2011-08-16,7.79,7.88,7.6,7.87,445412,0
2011-08-17,7.5,7.84,7.3,7.42,999909,0
2011-08-18,7.16,7.24,6.66,6.67,659477,0
2011-08-19,6.59,6.85,6.16,6.28,1105009,0
2011-08-22,6.41,6.49,5.61,5.7,953676,0
2011-08-23,5.77,6.34,5.74,6.14,879602,0
2011-08-24,6.17,6.67,5.95,6.58,734862,0
2011-08-25,6.61,6.7,6.07,6.18,593112,0
2011-08-26,6.07,6.68,6.05,6.4,547134,0
2011-08-29,6.55,6.7,6.39,6.56,508786,0
2011-08-30,6.46,6.68,6.26,6.57,550670,0
2011-08-31,6.67,6.78,6.5,6.74,703595,0
2011-09-01,6.8,7.02,6.35,6.46,562522,0
2011-09-02,6.31,6.41,5.91,6.04,505582,0
2011-09-06,5.96,5.99,5.69,5.86,589874,0
2011-09-07,6.05,6.2,5.97,6.14,562886,0
2011-09-08,6.02,6.13,5.66,5.7,1417040,0
2011-09-09,5.75,5.78,5.06,5.28,1751273,0
2011-09-12,5.17,5.25,4.88,5.04,992006,0
2011-09-13,5.05,5.25,4.92,5.16,698662,0
2011-09-14,5.08,5.31,4.98,5.08,1059676,0
2011-09-15,5.16,5.2,4.97,5.07,580968,0
2011-09-16,5.06,5.1,4.78,4.9,1035842,0
2011-09-19,4.75,4.8,4.51,4.6,787981,0
2011-09-20,4.61,4.67,4.26,4.32,941193,0
2011-09-21,4.33,4.6,4.32,4.48,938411,0
2011-09-22,4.3,4.55,4.26,4.41,909731,0
2011-09-23,4.37,4.82,4.37,4.72,666013,0
2011-09-26,4.86,5,4.55,4.6,671219,0
2011-09-27,4.8,4.9,4.34,4.35,797855,0
2011-09-28,4.35,4.42,4.1,4.15,1589850,0
2011-09-29,4.31,4.34,3.8,3.95,1096161,0
2011-09-30,3.85,3.92,3.66,3.68,671447,0
2011-10-03,3.68,3.7,3.17,3.2,846219,0
2011-10-04,3.15,3.76,3.05,3.5,1771715,0
2011-10-05,3.49,3.73,3.35,3.65,1513337,0
2011-10-06,3.68,4.14,3.67,3.83,1612556,0
2011-10-07,3.95,4.01,3.37,3.39,1228482,0
2011-10-10,3.56,3.62,3.44,3.59,607972,0
2011-10-11,3.58,3.59,3.41,3.53,311835,0
2011-10-12,3.64,3.83,3.46,3.6,1051214,0
2011-10-13,3.6,3.76,3.57,3.71,766077,0
2011-10-14,3.83,4,3.77,3.79,1023025,0
2011-10-17,3.7,3.7,3.24,3.27,1230064,0
2011-10-18,3.24,3.24,3,3.18,1678247,0
2011-10-19,3.25,3.37,3.06,3.11,832659,0
2011-10-20,3.08,3.2,3,3.2,892412,0
2011-10-21,3.3,3.33,3.03,3.04,1238700,0
2011-10-24,3.15,3.38,3.06,3.31,2015409,0
2011-10-25,3.31,3.4,3.08,3.1,1597567,0
2011-10-26,3.17,3.24,3.05,3.11,901703,0
2011-10-27,3.22,3.66,3.18,3.47,4317348,0
2011-10-28,3.54,3.85,3.43,3.68,2877354,0
2011-10-31,3.58,3.58,3.41,3.45,1275388,0
2011-11-01,3.33,3.33,3.1,3.11,1702412,0
2011-11-02,3.18,3.29,3.05,3.12,2261684,0
2011-11-03,3.17,3.18,3,3.06,1715614,0
2011-11-04,3.09,3.25,3.08,3.17,1051404,0
2011-11-07,3.19,3.22,3.04,3.06,1175199,0
2011-11-08,3.14,3.14,3.05,3.09,524925,0
2011-11-09,3.09,3.1,3,3,928304,0
2011-11-10,3.04,3.09,2.7,2.8,1616871,0
2011-11-11,2.84,2.88,2.79,2.84,475555,0
2011-11-14,2.81,2.88,2.72,2.78,628883,0
2011-11-15,2.75,2.75,2.56,2.58,825262,0
2011-11-16,2.54,2.6,2.33,2.35,1137759,0
2011-11-17,2.37,2.45,2.23,2.29,878053,0
2011-11-18,2.32,2.4,2.29,2.38,694426,0
2011-11-21,2.31,2.32,2.16,2.2,759275,0
2011-11-22,2.1,2.49,2.07,2.48,1198742,0
2011-11-23,2.43,2.61,2.33,2.35,1099989,0
2011-11-25,2.31,2.41,2.23,2.26,179222,0
2011-11-28,2.4,2.47,2.33,2.37,785856,0
2011-11-29,2.44,2.67,2.38,2.53,1391194,0
2011-11-30,2.65,3.08,2.63,2.91,2322097,0
2011-12-01,2.82,3.2,2.82,3.12,1735384,0
2011-12-02,3.17,3.24,2.8,2.85,1185994,0
2011-12-05,2.97,2.97,2.71,2.78,656167,0
2011-12-06,2.77,2.85,2.71,2.74,349217,0
2011-12-07,2.77,2.94,2.74,2.88,673081,0
2011-12-08,2.88,2.93,2.65,2.67,579184,0
2011-12-09,2.67,2.76,2.6,2.75,513573,0
2011-12-12,2.68,2.7,2.52,2.58,274882,0
2011-12-13,2.63,2.7,2.43,2.44,358922,0
2011-12-14,2.42,2.43,2.24,2.32,593590,0
2011-12-15,2.32,2.35,2.21,2.25,314645,0
2011-12-16,2.28,2.4,2.27,2.4,468725,0
2011-12-19,2.4,2.42,2.2,2.21,284281,0
2011-12-20,2.68,3.13,2.67,2.95,3448384,0
2011-12-21,3.02,3.05,2.77,2.89,641231,0
2011-12-22,2.98,3,2.85,2.96,803919,0
2011-12-23,3,3.07,2.79,2.83,974082,0
2011-12-27,2.8,2.81,2.62,2.7,573526,0
2011-12-28,2.68,2.78,2.59,2.59,628479,0
2011-12-29,2.6,2.65,2.58,2.65,619504,0
2011-12-30,2.62,2.7,2.5301,2.66,350390,0
2012-01-03,2.73,2.86,2.73,2.8,408662,0
2012-01-04,2.77,2.83,2.68,2.81,280723,0
2012-01-05,2.74,2.85,2.69,2.73,221010,0
2012-01-06,2.73,2.8,2.71,2.74,187054,0
2012-01-09,2.75,2.93,2.7,2.89,717152,0
2012-01-10,2.95,3.17,2.93,3.1,1153220,0
2012-01-11,3.12,3.62,3.07,3.58,3931809,0
2012-01-12,3.62,3.65,3.34,3.51,1823876,0
2012-01-13,3.4,3.49,3.15,3.21,1612028,0
2012-01-17,3.24,3.44,3.23,3.36,1060956,0
2012-01-18,3.35,3.54,3.25,3.48,1854777,0
2012-01-19,3.55,3.73,3.12,3.13,2717043,0
2012-01-20,3.1,3.29,3.06,3.23,649115,0
2012-01-23,3.25,3.34,3.15,3.16,456250,0
2012-01-24,3.1,3.25,3.03,3.13,510416,0
2012-01-25,3.14,3.24,3.1,3.18,418795,0
2012-01-26,3.32,3.7,3.32,3.59,2349802,0
2012-01-27,3.59,3.95,3.56,3.92,2517952,0
2012-01-30,3.87,4.17,3.81,4.13,1690602,0
2012-01-31,4.13,4.24,3.75,3.82,2573240,0
2012-02-01,3.9,3.93,3.66,3.74,904268,0
2012-02-02,3.72,3.89,3.67,3.79,661252,0
2012-02-03,3.88,3.97,3.7,3.74,1104379,0
2012-02-06,3.73,3.83,3.62,3.69,1257441,0
2012-02-07,3.69,3.89,3.59,3.71,1505321,0
2012-02-08,3.84,4.16,3.77,4.12,2665397,0
2012-02-09,4.25,4.74,4.13,4.39,4001669,0
2012-02-10,4.3,4.47,4.12,4.23,2003620,0
2012-02-13,4.37,4.43,4.15,4.17,1219839,0
2012-02-14,4.1,4.1,3.85,3.85,1430716,0
2012-02-15,3.87,3.93,3.55,3.6,1498087,0
2012-02-16,3.61,3.7,3.51,3.58,734305,0
2012-02-17,3.74,4.23,3.7,4.2,2875372,0
2012-02-21,4.3,4.35,4.06,4.18,1954282,0
2012-02-22,4.46,4.6,4.26,4.29,2988261,0
2012-02-23,4.2,4.2,3.86,4.02,1880982,0
2012-02-24,4.1,4.19,3.85,3.86,1678887,0
2012-02-27,3.83,4.02,3.71,3.77,1844480,0
2012-02-28,3.83,4,3.78,3.82,1449770,0
2012-02-29,3.7,3.84,3.6,3.65,1430122,0
2012-03-01,3.67,3.78,3.66,3.67,696055,0
2012-03-02,3.71,3.82,3.66,3.74,971357,0
2012-03-05,3.72,3.8,3.35,3.4,1603819,0
2012-03-06,3.29,3.34,3.2,3.28,821884,0
2012-03-07,2.94,3.08,2.83,2.85,2137484,0
2012-03-08,2.87,3.08,2.85,2.97,1178574,0
2012-03-09,3,3.25,2.96,3.2,1258468,0
2012-03-12,3.2,3.24,3.03,3.11,545883,0
2012-03-13,3.14,3.29,3.07,3.25,797167,0
2012-03-14,3.29,3.29,3.17,3.21,571797,0
2012-03-15,3.21,3.43,3.21,3.33,989125,0
2012-03-16,3.39,3.5,3.35,3.48,983736,0
2012-03-19,3.46,3.53,3.42,3.43,571607,0
2012-03-20,3.34,3.69,3.17,3.65,1902956,0
2012-03-21,3.62,3.7,3.37,3.4,988370,0
2012-03-22,3.31,3.47,3.27,3.33,485013,0
2012-03-23,3.3,3.43,3.22,3.33,506500,0
2012-03-26,3.41,3.49,3.3,3.32,418076,0
2012-03-27,3.34,3.39,3.24,3.27,312784,0
2012-03-28,3.25,3.25,3.08,3.15,587333,0
2012-03-29,3.1,3.16,3.05,3.07,448753,0
2012-03-30,3.1,3.21,3.1,3.18,334803,0
2012-04-02,3.2,3.2,3.05,3.14,392010,0
2012-04-03,3.11,3.15,3.06,3.06,284871,0
2012-04-04,3.05,3.13,3.04,3.05,468377,0
2012-04-05,3.07,3.1,3.03,3.05,199180,0
2012-04-09,3.02,3.06,3,3.03,289894,0
2012-04-10,3,3.23,3,3.12,597135,0
2012-04-11,3.21,3.34,3.14,3.31,629597,0
2012-04-12,3.35,3.42,3.32,3.39,750954,0
2012-04-13,3.4,3.4,3.28,3.29,381771,0
2012-04-16,3.53,3.64,3.39,3.54,2096884,0
2012-04-17,3.71,3.81,3.47,3.56,1315018,0
2012-04-18,3.57,3.63,3.43,3.5,422789,0
2012-04-19,3.48,3.63,3.44,3.54,493842,0
2012-04-20,3.56,3.62,3.36,3.43,493105,0
2012-04-23,3.36,3.38,3.2,3.24,508708,0
2012-04-24,3.22,3.29,3.2,3.22,271915,0
2012-04-25,3.28,3.3,3.2,3.28,176959,0
2012-04-26,3.3,3.42,3.22,3.35,317258,0
2012-04-27,3.38,3.38,3.28,3.36,212271,0
2012-04-30,3.34,3.5,3.28,3.45,405950,0
2012-05-01,3.56,3.69,3.53,3.61,768467,0
2012-05-02,3.56,3.62,3.49,3.58,278003,0
2012-05-03,3.58,3.68,3.5,3.56,322225,0
2012-05-04,3.5,3.63,3.5,3.57,330251,0
2012-05-07,3.55,3.6,3.3,3.35,415617,0
2012-05-08,3.29,3.32,3.2,3.2,326243,0
2012-05-09,3.22,3.25,3.1,3.21,308166,0
2012-05-10,3.25,3.5,3.23,3.4,805905,0
2012-05-11,3.33,3.54,3.33,3.43,271163,0
2012-05-14,3.35,3.43,3.21,3.3,204895,0
2012-05-15,3.29,3.3,3.2,3.21,170906,0
2012-05-16,3.22,3.29,3.15,3.16,298112,0
2012-05-17,3.2,3.25,2.9,2.95,551605,0
2012-05-18,2.96,3.02,2.65,2.7,1162856,0
2012-05-21,2.72,2.84,2.61,2.83,466846,0
2012-05-22,2.85,2.97,2.79,2.8,245246,0
2012-05-23,2.78,2.91,2.67,2.84,241712,0
2012-05-24,2.88,2.88,2.69,2.73,275236,0
2012-05-25,2.73,3.32,2.7,3.14,834011,0
2012-05-29,3.09,3.15,2.95,2.97,433815,0
2012-05-30,2.94,2.95,2.82,2.92,266531,0
2012-05-31,2.93,2.98,2.86,2.93,206961,0
2012-06-01,2.88,3.18,2.82,3.08,574172,0
2012-06-04,3.11,3.18,2.9,2.93,253890,0
2012-06-05,2.92,3.13,2.92,3.08,203675,0
2012-06-06,3.11,3.27,3.11,3.2,328655,0
2012-06-07,3.25,3.32,3.18,3.25,256340,0
2012-06-08,3.24,3.33,3.24,3.31,188973,0
2012-06-11,3.38,3.42,3.27,3.29,229854,0
2012-06-12,3.3,3.48,3.3,3.44,424234,0
2012-06-13,3.39,3.42,3.28,3.33,311719,0
2012-06-14,3.39,3.39,3.17,3.27,326369,0
2012-06-15,3.23,3.49,3.23,3.49,578068,0
2012-06-18,3.53,3.69,3.46,3.64,998453,0
2012-06-19,3.73,3.81,3.69,3.75,483355,0
2012-06-20,3.72,3.84,3.63,3.8,287695,0
2012-06-21,3.8,3.81,3.55,3.57,232477,0
2012-06-22,3.62,3.83,3.61,3.82,301501,0
2012-06-25,3.75,3.8,3.62,3.64,220788,0
2012-06-26,3.69,3.71,3.5,3.61,183592,0
2012-06-27,3.61,3.63,3.4,3.45,259106,0
2012-06-28,3.41,3.55,3.34,3.36,244554,0
2012-06-29,3.49,3.6,3.43,3.6,281336,0
2012-07-02,3.51,3.64,3.51,3.62,129356,0
2012-07-03,3.67,3.82,3.67,3.78,185938,0
2012-07-05,3.76,3.82,3.7,3.73,178484,0
2012-07-06,3.7,3.72,3.6,3.65,124846,0
2012-07-09,3.64,3.64,3.5,3.52,111592,0
2012-07-10,3.5,3.5,3.37,3.37,219585,0
2012-07-11,3.39,3.6,3.39,3.48,167855,0
2012-07-12,3.66,3.67,3.45,3.45,288453,0
2012-07-13,3.46,3.82,3.43,3.75,933660,0
2012-07-16,3.78,4.03,3.71,3.82,1117900,0
2012-07-17,4.01,4.01,3.72,3.85,730800,0
2012-07-18,3.83,4.05,3.8,3.88,580423,0
2012-07-19,3.85,3.95,3.76,3.8,325343,0
2012-07-20,3.73,3.78,3.7,3.74,100079,0
2012-07-23,3.6,3.74,3.6,3.65,180037,0
2012-07-24,3.64,3.7,3.29,3.34,423583,0
2012-07-25,3.23,3.41,3.16,3.29,460795,0
2012-07-26,3.31,3.4,3.16,3.22,213867,0
2012-07-27,3.25,3.29,3.05,3.14,376051,0
2012-07-30,3.09,3.11,2.64,2.64,1133621,0
2012-07-31,2.75,2.78,2.56,2.67,1478936,0
2012-08-01,2.66,2.69,2.6,2.61,301294,0
2012-08-02,2.71,2.71,2.51,2.55,540660,0
2012-08-03,2.57,2.5799,2.47,2.55,338110,0
2012-08-06,2.51,2.76,2.51,2.67,604492,0
2012-08-07,2.73,2.8699,2.7,2.8,835371,0
2012-08-08,2.84,2.86,2.71,2.77,331968,0
2012-08-09,2.78,3.02,2.75,2.94,575283,0
2012-08-10,3.01,3.06,2.92,2.95,252772,0
2012-08-13,2.98,3.05,2.9,3.03,273637,0
2012-08-14,3.02,3.08,2.93,3.04,364578,0
2012-08-15,2.69,2.73,2.54,2.705,911542,0
2012-08-16,2.69,2.81,2.69,2.81,300183,0
2012-08-17,2.83,2.96,2.7999,2.87,157077,0
2012-08-20,2.83,3.06,2.82,2.86,367632,0
2012-08-21,2.9,3.02,2.86,2.86,276097,0
2012-08-22,2.99,3.09,2.915,3,665355,0
2012-08-23,3,3,2.95,2.96,178630,0
2012-08-24,2.94,3.01,2.93,2.93,190532,0
2012-08-27,2.93,3.05,2.93,3.02,145340,0
2012-08-28,3.03,3.18,2.91,2.93,628280,0
2012-08-29,2.9,3.02,2.9,3,188676,0
2012-08-30,2.96,3.03,2.83,2.87,387291,0
2012-08-31,2.89,2.95,2.74,2.79,376125,0
2012-09-04,2.79,2.8,2.56,2.64,739571,0
2012-09-05,2.66,2.68,2.58,2.63,268415,0
2012-09-06,2.65,2.69,2.61,2.68,331376,0
2012-09-07,2.7,2.82,2.7,2.81,248919,0
2012-09-10,2.83,2.91,2.82,2.87,225474,0
2012-09-11,2.89,2.96,2.8517,2.92,251361,0
2012-09-12,2.93,2.9601,2.83,2.93,208968,0
2012-09-13,2.96,2.98,2.88,2.89,245629,0
2012-09-14,2.92,3.08,2.92,3.03,493610,0
2012-09-17,3.01,3.03,2.93,2.97,212800,0
2012-09-18,2.93,3.09,2.91,3,238905,0
2012-09-19,2.99,3.09,2.97,3.05,320796,0
2012-09-20,2.99,3.03,2.95,2.98,97157,0
2012-09-21,2.96,3.02,2.91,2.98,355734,0
2012-09-24,2.92,3,2.91,2.99,182721,0
2012-09-25,2.99,3.07,2.98,3.01,215490,0
2012-09-26,2.98,2.99,2.87,2.93,156841,0
2012-09-27,2.94,2.95,2.84,2.89,244005,0
2012-09-28,2.84,2.87,2.78,2.79,217280,0
2012-10-01,2.85,2.89,2.76,2.84,361930,0
2012-10-02,2.86,2.89,2.7801,2.82,120685,0
2012-10-03,2.84,2.84,2.76,2.79,93738,0
2012-10-04,2.79,2.93,2.7,2.87,234579,0
2012-10-05,2.85,2.87,2.72,2.77,153328,0
2012-10-08,2.73,2.77,2.65,2.66,238724,0
2012-10-09,2.65,2.7,2.58,2.65,156658,0
2012-10-10,2.64,2.69,2.62,2.63,64227,0
2012-10-11,2.64,2.82,2.64,2.72,249704,0
2012-10-12,2.73,2.79,2.67,2.73,65976,0
2012-10-15,2.76,2.76,2.65,2.68,100412,0
2012-10-16,2.7,2.7046,2.6392,2.7,309800,0
2012-10-17,2.7,2.83,2.7,2.75,332849,0
2012-10-18,2.75,2.79,2.61,2.67,280866,0
2012-10-19,2.65,2.65,2.58,2.63,261948,0
2012-10-22,2.62,2.7,2.6,2.6,260406,0
2012-10-23,2.56,2.65,2.56,2.61,122156,0
2012-10-24,2.63,2.64,2.57,2.61,98286,0
2012-10-25,2.62,2.63,2.55,2.6,129821,0
2012-10-26,2.6,2.62,2.57,2.59,43571,0
2012-10-31,2.57,2.62,2.52,2.59,147250,0
2012-11-01,2.58,2.66,2.48,2.63,124374,0
2012-11-02,2.62,2.671,2.61,2.64,122779,0
2012-11-05,2.66,2.74,2.65,2.69,99782,0
2012-11-06,2.72,2.79,2.69,2.69,117948,0
2012-11-07,2.65,2.77,2.57,2.7,219438,0
2012-11-08,2.7,2.79,2.62,2.67,215397,0
2012-11-09,2.64,2.71,2.61,2.69,68386,0
2012-11-12,2.67,2.76,2.63,2.65,297925,0
2012-11-13,2.6,2.67,2.6,2.6,130686,0
2012-11-14,2.6,2.612,2.24,2.36,562196,0
2012-11-15,2.33,2.33,1.95,2.03,733603,0
2012-11-16,2.09,2.17,2.02,2.08,464700,0
2012-11-19,2.1,2.18,2.03,2.07,213492,0
2012-11-20,2.06,2.2,2.03,2.2,227367,0
2012-11-21,2.25,2.3,2.18,2.28,139102,0
2012-11-23,2.27,2.44,2.27,2.41,174503,0
2012-11-26,2.41,2.49,2.37,2.49,197465,0
2012-11-27,2.5,2.5,2.32,2.38,186214,0
2012-11-28,2.33,2.7,2.33,2.66,345083,0
2012-11-29,2.71,2.75,2.55,2.72,264717,0
2012-11-30,2.74,2.85,2.6201,2.63,225327,0
2012-12-03,2.639,2.75,2.5601,2.71,265187,0
2012-12-04,2.68,2.72,2.57,2.64,122527,0
2012-12-05,2.63,2.68,2.58,2.59,118218,0
2012-12-06,2.61,2.65,2.52,2.58,126358,0
2012-12-07,2.57,2.75,2.57,2.65,251151,0
2012-12-10,2.63,2.7,2.56,2.61,212733,0
2012-12-11,2.61,2.71,2.602,2.71,152849,0
2012-12-12,2.71,3.15,2.7,3.01,1600533,0
2012-12-13,3.04,3.09,2.8,3.01,562288,0
2012-12-14,2.9701,3.23,2.9701,3.08,765729,0
2012-12-17,3.08,3.18,2.95,3.03,444050,0
2012-12-18,3.03,3.08,2.98,3.06,219653,0
2012-12-19,3.11,3.45,3.1,3.4204,913198,0
2012-12-20,3.4,3.47,3.285,3.4,412536,0
2012-12-21,3.35,3.36,3.1701,3.21,1061093,0
2012-12-24,3.25,3.3,3.13,3.28,202567,0
2012-12-26,3.25,3.48,3.25,3.39,321167,0
2012-12-27,3.41,3.44,3.2,3.37,345381,0
2012-12-28,3.35,3.59,3.27,3.27,769357,0
2012-12-31,3.27,3.427,3.25,3.4,506194,0
2013-01-02,3.5,3.62,3.4,3.4,428076,0
2013-01-03,3.53,3.79,3.53,3.67,1345056,0
2013-01-04,3.75,3.85,3.71,3.8,790346,0
2013-01-07,3.82,3.87,3.62,3.66,768519,0
2013-01-08,3.64,3.81,3.56,3.7,746153,0
2013-01-09,3.81,4.4,3.81,4.37,2493553,0
2013-01-10,4.49,4.5,4.2,4.5,1073154,0
2013-01-11,4.37,4.5,4.32,4.42,644710,0
2013-01-14,4.5,4.68,4.26,4.46,793690,0
2013-01-15,4.41,4.47,4.35,4.4,442852,0
2013-01-16,4.38,4.46,4.08,4.16,1268367,0
2013-01-17,4.24,4.55,4.22,4.44,1067179,0
2013-01-18,4.56,4.56,4.3,4.34,591261,0
2013-01-22,4.34,4.6299,4.3,4.6,975542,0
2013-01-23,4.65,4.74,4.53,4.57,670282,0
2013-01-24,4.61,4.68,4.455,4.6,506791,0
2013-01-25,4.59,4.675,4.48,4.5,499878,0
2013-01-28,4.46,4.54,4.38,4.42,483002,0
2013-01-29,4.48,4.58,4.38,4.47,258266,0
2013-01-30,4.52,4.61,4.42,4.43,420236,0
2013-01-31,4.44,4.45,4.32,4.45,311167,0
2013-02-01,4.48,4.66,4.37,4.6,506525,0
2013-02-04,4.6,4.99,4.51,4.75,1190336,0
2013-02-05,4.75,4.92,4.62,4.68,848442,0
2013-02-06,4.7,4.97,4.65,4.97,692070,0
2013-02-07,5.04,5.04,4.79,4.8,710809,0
2013-02-08,4.87,4.89,4.67,4.7,440288,0
2013-02-11,4.81,4.99,4.8,4.9,586525,0
2013-02-12,4.9,5.12,4.75,4.94,1031567,0
2013-02-13,5,5.11,4.85,4.93,539481,0
2013-02-14,4.93,5.13,4.85,5,990212,0
2013-02-15,5.05,5.1,4.95,5,453355,0
2013-02-19,5.07,5.15,4.831,4.99,1032248,0
2013-02-20,5.05,5.08,4.81,4.92,617207,0
2013-02-21,4.88,4.88,4.09,4.35,1727100,0
2013-02-22,4.42,4.59,4.35,4.52,638533,0
2013-02-25,4.61,4.68,4.12,4.15,773081,0
2013-02-26,4.2,4.25,3.76,4.08,1041460,0
2013-02-27,3.95,4.09,3.84,4.07,550089,0
2013-02-28,4.03,4.22,3.95,4.01,452512,0
2013-03-01,3.82,4.02,3.78,3.85,555709,0
2013-03-04,3.8,3.9,3.69,3.7,507034,0
2013-03-05,3.75,3.8181,3.68,3.73,396043,0
2013-03-06,3.75,3.83,3.7,3.78,516192,0
2013-03-07,3.79,3.84,3.71,3.71,409819,0
2013-03-08,3.72,3.775,3.63,3.73,491926,0
2013-03-11,3.59,3.65,3.12,3.15,2546091,0
2013-03-12,3.14,3.5,3.14,3.47,1150772,0
2013-03-13,3.6,3.72,3.53,3.67,1132200,0
2013-03-14,3.7,3.7,3.33,3.53,999083,0
2013-03-15,3.5,3.61,3.37,3.5,973575,0
2013-03-18,3.47,3.49,3.31,3.35,693079,0
2013-03-19,3.33,3.49,3.3299,3.4,440344,0
2013-03-20,3.41,3.69,3.37,3.64,690343,0
2013-03-21,3.65,3.75,3.45,3.47,511960,0
2013-03-22,3.47,3.49,3.31,3.41,623071,0
2013-03-25,3.39,3.4,3.21,3.24,533730,0
2013-03-26,3.24,3.36,3.22,3.36,392267,0
2013-03-27,3.4,3.49,3.32,3.49,366162,0
2013-03-28,3.46,3.5199,3.4,3.46,284129,0
2013-04-01,3.49,3.52,3.27,3.3,356202,0
2013-04-02,3.52,3.52,3.17,3.24,424068,0
2013-04-03,3.21,3.34,3.16,3.34,288677,0
2013-04-04,3.37,3.44,3.28,3.35,258660,0
2013-04-05,3.3,3.5,3.23,3.47,431861,0
2013-04-08,3.52,3.81,3.47,3.8,685565,0
2013-04-09,3.89,4.28,3.73,4.19,1871816,0
2013-04-10,4.1205,4.2399,4.01,4.09,663012,0
2013-04-11,4.1,4.33,4.04,4.1,709967,0
2013-04-12,4.15,4.2,3.98,4.07,258279,0
2013-04-15,4.03,4.03,3.661,3.71,649840,0
2013-04-16,3.8,3.87,3.71,3.77,222719,0
2013-04-17,3.77,3.83,3.641,3.72,249876,0
2013-04-18,3.79,3.88,3.7,3.82,251891,0
2013-04-19,3.82,4.18,3.805,4.03,391270,0
2013-04-22,4.04,4.15,4.01,4.07,291211,0
2013-04-23,4.1,4.39,4,4.25,1055970,0
2013-04-24,4.26,4.57,4.25,4.44,866550,0
2013-04-25,4.48,4.85,4.45,4.67,850321,0
2013-04-26,4.65,5.5,4.61,5.38,2791362,0
2013-04-29,5.35,6.09,5.3,5.84,2671555,0
2013-04-30,5.87,6.09,5.34,5.63,2194423,0
2013-05-01,5.56,5.59,5.1,5.15,1283778,0
2013-05-02,5.36,5.8,5.16,5.79,1351170,0
2013-05-03,5.7,5.87,5.5,5.58,1073492,0
2013-05-06,5.58,5.88,5.48,5.8,793542,0
2013-05-07,5.71,5.7499,5.42,5.46,586889,0
2013-05-08,5.35,5.4,5.18,5.29,964443,0
2013-05-09,5.3,5.65,5.25,5.6,635709,0
2013-05-10,5.65,6.74,5.65,6.74,3273338,0
2013-05-13,6.81,7.99,6.81,7.27,5003885,0
2013-05-14,7,7.5,6.8701,7.37,1758687,0
2013-05-15,7.75,7.98,7.23,7.26,2951568,0
2013-05-16,7.38,7.48,6.9,7.08,1670187,0
2013-05-17,7.1,8.04,7,7.84,2932898,0
2013-05-20,8.07,9.22,8.05,9.18,4974751,0
2013-05-21,9.71,9.85,8.15,8.4,5162248,0
2013-05-22,8.76,8.76,7.39,7.52,3276580,0
2013-05-23,7.35,8.26,7.09,8.2,3145370,0
2013-05-24,8.4,8.7,8.1,8.61,3191049,0
2013-05-28,10.26,10.65,9.3,9.39,13471209,0
2013-05-29,9.18,9.64,8.96,9.07,3591482,0
2013-05-30,9.35,9.53,8.91,9.16,2246957,0
2013-05-31,8.72,9.14,8.3,8.51,2543307,0
2013-06-03,8.55,8.85,8.22,8.81,1854552,0
2013-06-04,8.9,9.55,8.7,8.91,2363783,0
2013-06-05,8.61,9.19,8.4,8.69,1539540,0
2013-06-06,8.64,9.19,8.64,9.02,1365454,0
2013-06-07,9.2,9.32,8.72,8.8,1322383,0
2013-06-10,9.22,10.22,8.95,10.16,5131634,0
2013-06-11,9.82,10.04,9.16,9.31,3943243,0
2013-06-12,9.39,9.69,8.91,9.06,2307654,0
2013-06-13,8.99,9.41,8.8,9.35,1464962,0
2013-06-14,9.4,9.69,9.02,9.4,1455164,0
2013-06-17,9.57,10.56,9.41,10.12,7347254,0
2013-06-18,10.03,10.22,9.77,9.92,2344280,0
2013-06-19,9.89,10.3,9.79,9.97,2146925,0
2013-06-20,9.9,10.04,9.02,9.16,3543907,0
2013-06-21,9.38,9.46,8.78,9.14,2865690,0
2013-06-24,8.94,9.1,8.3,8.39,2716624,0
2013-06-25,8.64,9,8.55,8.93,2046616,0
2013-06-26,9.18,10.45,9.1,10.1,7040023,0
2013-06-27,10.23,11.34,10.2,11.06,8298308,0
2013-06-28,10.88,11.61,10.75,10.99,4323371,0
2013-07-01,11.54,12.12,11.5,11.8,4700933,0
2013-07-02,12.09,12.19,11.2,11.57,3789631,0
2013-07-03,11.41,11.75,11.3,11.43,960137,0
2013-07-05,11.74,12.07,11.6,12.04,2696209,0
2013-07-08,12.39,12.69,11.93,12.31,3596878,0
2013-07-09,11.79,11.8,10.61,10.75,8110500,0
2013-07-10,10.57,11.33,10.56,11.02,2826420,0
2013-07-11,11.34,11.5,11.13,11.27,2090055,0
2013-07-12,10.77,11.69,10.7,11.55,4173042,0
2013-07-15,11.9,14.08,11.77,13.93,9326864,0
2013-07-16,14.05,14.47,13.31,13.98,6542970,0
2013-07-17,14.3,14.37,13.47,13.7,3417559,0
2013-07-18,13.8,13.92,13.2,13.27,2382017,0
2013-07-19,13.25,13.53,12.82,13.42,1697177,0
2013-07-22,13.46,14.2,13.39,13.96,3003893,0
2013-07-23,14.2,14.39,13.68,13.9,2834539,0
2013-07-24,13.97,14.2,13.42,13.58,1738349,0
2013-07-25,13.48,13.83,13.13,13.69,1439334,0
2013-07-26,13.51,13.9,13.44,13.68,1054455,0
2013-07-29,14.11,14.3,13.5,13.6,2666514,0
2013-07-30,13.72,14.118,13.51,14.03,2466627,0
2013-07-31,14.2,15.1,14.02,14.79,4426982,0
2013-08-01,15.01,15.07,14.23,14.38,2679007,0
2013-08-02,14.49,14.85,13.96,14.11,2138896,0
2013-08-05,14.5,15.85,14.47,15.75,5439377,0
2013-08-06,16.2,16.4,15.02,15.37,3999851,0
2013-08-07,14.84,15.1,13.81,14.31,5014482,0
2013-08-08,13.7,14.21,13.14,13.17,5516337,0
2013-08-09,13.13,13.65,13,13.23,2474044,0
2013-08-12,13.15,13.43,12.84,12.89,1894724,0
2013-08-13,13,13.13,11.75,11.78,4374342,0
2013-08-14,11.84,12.42,11.73,12,2689873,0
2013-08-15,11.75,11.82,10.55,10.64,4476115,0
2013-08-16,10.78,11.65,10.66,11.47,2643871,0
2013-08-19,11.81,11.86,10.87,10.95,2653378,0
2013-08-20,11.01,11.55,11.01,11.46,2010356,0
2013-08-21,11.5,12.87,11.32,12.51,4814719,0
2013-08-22,12.76,12.97,12.28,12.66,2912614,0
2013-08-23,13,13.19,12.72,13.16,2756114,0
2013-08-26,13.29,13.57,12.95,13.03,2586293,0
2013-08-27,12.59,12.78,12.01,12.09,2658039,0
2013-08-28,11.97,12.5,11.88,12.32,1432016,0
2013-08-29,12.2,12.8,12.04,12.09,2749570,0
2013-08-30,12.35,12.78,12.17,12.51,2852070,0
2013-09-03,12.75,13.25,12.7,13.22,2759714,0
2013-09-04,13.12,13.85,12.96,13.47,2866098,0
2013-09-05,13.59,14.41,13.57,14.06,3318922,0
2013-09-06,14.38,14.38,13.6,13.77,2307193,0
2013-09-09,13.76,14.48,13.72,14.14,2629832,0
2013-09-10,14.42,14.6,13.89,14.09,2506200,0
2013-09-11,13.89,14.3,13.75,13.97,1509348,0
2013-09-12,14.05,14.189,13.65,13.68,1469169,0
2013-09-13,13.65,14.08,13.4,13.98,1684631,0
2013-09-16,14.24,14.57,14,14.18,1925496,0
2013-09-17,14.2,14.33,13.93,14.31,1171386,0
2013-09-18,14.35,14.88,14.12,14.61,2213104,0
2013-09-19,14.78,14.95,14.5,14.86,1650313,0
2013-09-20,14.96,15.36,14.8,14.85,2157248,0
2013-09-23,14.82,15.1,14.11,14.36,1947542,0
2013-09-24,14.3,15,14.07,14.56,1867600,0
2013-09-25,14.86,15.46,14.56,15.2,3096544,0
2013-09-26,15.36,15.77,15.05,15.27,2380000,0
2013-09-27,15.43,16.8,15.21,16.72,4355500,0
2013-09-30,16.24,17.71,15.94,16.99,4837032,0
2013-10-01,17.24,18.19,17.22,18.18,3653689,0
2013-10-02,18.02,18.69,17.88,18.56,3400900,0
2013-10-03,19.11,19.77,18.66,19.37,5146700,0
2013-10-04,19.65,19.7,18.75,19.59,3602400,0
2013-10-07,19.16,19.9,19,19.13,2595300,0
2013-10-08,19.65,20.17,17.87,18.24,5223800,0
2013-10-09,18.45,18.55,16.76,17.58,4194900,0
2013-10-10,18.12,19.2,18.11,19.18,3994178,0
2013-10-11,19.7,20.12,19.12,19.85,3884978,0
2013-10-14,19.48,20.65,19.33,20.57,3318500,0
2013-10-15,21.2,21.85,20.47,20.79,4555600,0
2013-10-16,21.09,22.1,21.09,22.02,3584600,0
2013-10-17,22.3,22.94,21.68,22.29,3940100,0
2013-10-18,22.69,23.48,22.32,23.13,4029650,0
2013-10-21,23.73,24.25,22.64,23.12,5444900,0
2013-10-22,23.57,24.35,22.16,24.34,5518475,0
2013-10-23,24.5,24.87,23.91,24.65,5317850,0
2013-10-24,25,25.56,24.55,24.73,3901900,0
2013-10-25,24.89,24.98,22.62,23.55,5902100,0
2013-10-28,23.84,24.5,21.8,22.84,6986637,0
2013-10-29,22.78,23.95,22.65,23.95,2769500,0
2013-10-30,24.28,24.79,23.1,23.31,3450700,0
2013-10-31,22.5,23.68,22.02,23,3157697,0
2013-11-01,23.96,25.56,23.92,25.56,5676715,0
2013-11-04,27.07,29,26.75,28.65,7304614,0
2013-11-05,28.66,29.2,27.3,28.19,4453520,0
2013-11-06,28.45,28.5,26.13,27.28,4819604,0
2013-11-07,26.9,27.06,25.54,26.25,3907300,0
2013-11-08,27.35,28.65,26.56,28.65,4177950,0
2013-11-11,28.93,29.9,28.25,29.56,4344800,0
2013-11-12,29.11,29.78,27.83,28.23,4659731,0
2013-11-13,29.4,32.24,29,32,10532333,0
2013-11-14,32.7,33.25,31.12,31.88,6567600,0
2013-11-15,31.78,32.08,30.83,31.91,4006800,0
2013-11-18,32.26,33.17,30.84,31,5121300,0
2013-11-19,30.84,31.65,29.08,29.62,4902173,0
2013-11-20,30,31.23,29.08,30.75,3571500,0
2013-11-21,30.71,31.44,30.08,31.28,3067100,0
2013-11-22,31,31.5,30.3,30.88,2177900,0
2013-11-25,31.2,31.25,28.43,28.85,4542500,0
2013-11-26,27.7,30.14,26.66,29.74,7368548,0
2013-11-27,29.47,30.29,28.84,29.71,2377924,0
2013-11-29,29.45,29.96,28.581,29.14,1652521,0
2013-12-02,28.93,30,28.57,29.02,2356500,0
2013-12-03,28.51,29.57,28.06,29.46,2196400,0
2013-12-04,28.85,31.04,28.83,30.28,3292885,0
2013-12-05,30.3,30.89,29,29.07,3126400,0
2013-12-06,29.28,29.55,27.2,27.57,4784200,0
2013-12-09,27.7,28.6,26.92,26.94,3258830,0
2013-12-10,26.44,28.67,26.1,28.4,3687720,0
2013-12-11,28.58,28.88,26.63,26.77,2475250,0
2013-12-12,27.03,28.57,26.8,28.03,3335065,0
2013-12-13,27.98,28.49,27.21,27.69,2685300,0
2013-12-16,27.85,29.26,27.57,29.13,3130397,0
2013-12-17,28.99,30.19,28.59,29.75,4332603,0
2013-12-18,29.9,30.17,28.35,29.69,3006700,0
2013-12-19,29.24,31.32,29.15,31.12,3723200,0
2013-12-20,31.21,31.82,29.31,29.48,5747300,0
2013-12-23,29.85,30.68,29.67,30.22,2501500,0
2013-12-24,30.01,30.5,29.1,29.65,1712705,0
2013-12-26,29.71,30.15,29.27,29.59,1861500,0
2013-12-27,29.56,29.94,29,29.19,1571900,0
2013-12-30,29.3,30.7,29.29,30.32,2775300,0
2013-12-31,30.54,30.64,29.45,29.82,1796220,0
2014-01-02,29.7,34.29,29.6,34.19,7973790,0
2014-01-03,34.06,35.64,33.16,35.24,5803250,0
2014-01-06,36.01,36.9,34.6,35.73,4607200,0
2014-01-07,36.3,39.84,36.27,38.57,8379400,0
2014-01-08,38.17,39.47,37.34,38.43,3442800,0
2014-01-09,39.17,39.63,36.74,36.91,4396220,0
2014-01-10,37.33,38.4,36.38,37.92,2376600,0
2014-01-13,38.65,38.84,35.4,35.78,3055100,0
2014-01-14,36.14,40.32,36.06,39.67,5862425,0
2014-01-15,40.69,42.43,40.56,41.97,5391785,0
2014-01-16,43.22,43.6,41.87,42.8,4322450,0
2014-01-17,42.86,43.5,41.21,41.75,3189600,0
2014-01-21,42.49,42.93,40.33,42.88,3449100,0
2014-01-22,43.05,43.58,42.14,42.78,1964830,0
2014-01-23,41.51,41.72,39.59,41.08,3193330,0
2014-01-24,39.44,39.44,37.1,37.25,4772803,0
2014-01-27,36,38.83,35.52,37.38,5231000,0
2014-01-28,38.4,40,38.4,39.68,3516100,0
2014-01-29,39.04,41.8,38.63,39.81,5112670,0
2014-01-30,40.42,41.09,39.75,39.92,3379801,0
2014-01-31,38.6,40.14,38.41,39.13,2863200,0
2014-02-03,39.13,39.9,35.25,35.99,4798782,0
2014-02-04,36.87,38.38,36.2,37.28,4456251,0
2014-02-05,37.03,37.71,33.8,37.39,5174982,0
2014-02-06,37.57,38.69,36.17,36.84,3347279,0
2014-02-07,37.4,38.92,37,38.87,3245410,0
2014-02-10,39.4,40.66,38.95,39.12,3060885,0
2014-02-11,36.5,38.65,36.07,36.17,6929650,0
2014-02-12,36.71,37.6,35.98,36.09,7437087,0
2014-02-13,35.78,38.64,35.46,38.16,5568904,0
2014-02-14,38.5,39.22,36.75,37.64,4390330,0
2014-02-18,38.39,39.59,37.75,39.25,3473127,0
2014-02-19,38.86,40.48,37.75,37.96,4577938,0
2014-02-20,38.19,39.3,37.38,39.25,3317307,0
2014-02-21,39.5,39.75,36.11,37.77,6038676,0
2014-02-24,38.89,40.58,38.29,39.75,5717488,0
2014-02-25,39.84,40.37,38.92,40.09,3009497,0
2014-02-26,39.79,44.01,39.75,42.66,7578298,0
2014-02-27,43.29,43.87,42.14,43.07,3199894,0
2014-02-28,43.2,44.5,40.61,41.84,4172096,0
2014-03-03,40.39,41.28,39.5,40.32,3669549,0
2014-03-04,42.23,43.8,42.01,43.67,5604014,0
2014-03-05,41.28,42.5,36.95,39.02,16307237,0
2014-03-06,40.08,41.37,39.05,39.09,8114805,0
2014-03-07,39.55,39.64,37.06,37.85,5975791,0
2014-03-10,37.15,37.31,35.25,36.04,5787569,0
2014-03-11,36.1,37.12,33.71,34.23,5545105,0
2014-03-12,33.35,35.2,32.86,34.18,4940526,0
2014-03-13,34.8,35.42,32.57,33.07,4807695,0
2014-03-14,32.5,33.69,32.09,32.89,3415639,0
2014-03-17,33.54,34.67,33.25,33.6,2912149,0
2014-03-18,33.87,35.2,33.51,34.77,2905153,0
2014-03-19,34.62,35.88,34.6,35.13,3467929,0
2014-03-20,35.3,36.64,34.33,35.6,3882039,0
2014-03-21,36.11,36.5,35.05,35.14,3445944,0
2014-03-24,35.37,35.61,32.45,33.02,4515965,0
2014-03-25,33.69,34.58,32.83,33.72,3018988,0
2014-03-26,34.2,34.5,31.04,31.09,4493200,0
2014-03-27,30.6,31.47,29.52,30.48,5974096,0
2014-03-28,31,32.62,30.85,31.99,3752272,0
2014-03-31,32.57,32.9,31.3,32.04,2726026,0
2014-04-01,32.1,33.08,31.91,33.02,2705810,0
2014-04-02,33.48,33.72,32.6,33.39,2543757,0
2014-04-03,33.72,34.38,31.95,32.41,3332613,0
2014-04-04,32.67,33.19,30.22,30.98,3793618,0
2014-04-07,30.05,31.1,27.83,28.35,4791582,0
2014-04-08,28.85,29.08,27.88,28.7,3235549,0
2014-04-09,29.02,29.87,28.31,29.85,2779672,0
2014-04-10,29.93,30,26.41,26.68,6091878,0
2014-04-11,25.77,27.41,24.9,24.99,7171611,0
2014-04-14,25.05,26.95,24.86,25.8,5126911,0
2014-04-15,25.85,26.22,23.01,25.17,5993661,0
2014-04-16,25.7,27.06,25.2,26.97,4440852,0
2014-04-17,26.9,27.48,26.1,26.46,3685685,0
2014-04-21,26.82,27.26,26.27,27.08,2088344,0
2014-04-22,27.68,29.85,27.59,29.64,4754847,0
2014-04-23,29.91,30.3,28.91,29.21,3142702,0
2014-04-24,29.87,31.08,29.05,30.7,4388995,0
2014-04-25,29.87,30.7,29.5,30.15,2928546,0
2014-04-28,30.09,30.1,25.81,26.83,6100276,0
2014-04-29,27.29,27.85,26.6,27.47,2133493,0
2014-04-30,27.25,27.25,26.31,27.12,2021156,0
2014-05-01,26.87,28.93,26.77,27.51,2632534,0
2014-05-02,28.25,28.61,27.25,27.54,1888940,0
2014-05-05,26.67,27.39,26.38,26.88,2035572,0
2014-05-06,26.95,28.05,26.81,26.99,1951620,0
2014-05-07,28.21,28.85,26.12,27.25,6332544,0
2014-05-08,27.34,27.79,25.86,25.97,3481076,0
2014-05-09,25.84,26.99,25.59,26.32,3008002,0
2014-05-12,26.63,28.25,26.4,28,3089782,0
2014-05-13,27.85,28.2,26.83,27.3,2647494,0
2014-05-14,27.31,27.82,26.76,26.93,2207073,0
2014-05-15,26.79,26.89,24.51,25.32,5914305,0
2014-05-16,23.01,23.75,22.01,22.07,10104873,0
2014-05-19,22.08,22.44,21.38,21.71,5502767,0
2014-05-20,21.95,23.1,21.73,22.41,5931523,0
2014-05-21,22.71,24.06,22.71,24,4633504,0
2014-05-22,24.07,25.1,24.03,24.51,4097622,0
2014-05-23,24.47,24.79,23.75,24.2,2444746,0
2014-05-27,23.9,25.7,23.72,25.43,3760989,0
2014-05-28,25.49,26.12,25.01,26.05,2655305,0
2014-05-29,26.1,27.57,26.07,27.3,3776451,0
2014-05-30,27.35,27.4,25.63,25.75,3112075,0
2014-06-02,25.89,26.24,24.81,25.6,2186269,0
2014-06-03,25.55,25.6,24.51,25.09,1694195,0
2014-06-04,24,24.5,23.1,23.59,4748672,0
2014-06-05,23.61,24.15,23.31,23.46,2487038,0
2014-06-06,23.65,24.54,23.61,24.05,2352134,0
2014-06-09,23.97,24.92,23.7,24.25,2082456,0
2014-06-10,24.08,24.64,23.62,24,1713200,0
2014-06-11,23.5,24.48,23.48,24.12,1466982,0
2014-06-12,24.45,25.25,24.06,24.49,2562242,0
2014-06-13,24.53,25.24,24.2,25.11,1624941,0
2014-06-16,25.06,26.36,25,25.97,3325908,0
2014-06-17,26.23,28.14,25.84,27.98,5403975,0
2014-06-18,27.81,28.14,26.73,28.05,3939957,0
2014-06-19,28.1,28.25,27.25,27.43,2364444,0
2014-06-20,27.5,29.27,27.5,29.12,3665035,0
2014-06-23,29.28,29.48,28.5,29.21,3245541,0
2014-06-24,29.12,29.63,27.61,27.77,3177472,0
2014-06-25,27.5,28.7,27.4,28.51,2579919,0
2014-06-26,29.53,30.23,29.22,29.79,4044138,0
2014-06-27,29.65,30.22,29.34,29.79,1796823,0
2014-06-30,30,31.59,29.75,31.26,4091669,0
2014-07-01,31.35,31.75,30.43,30.72,2559720,0
2014-07-02,31.72,31.9,30.72,30.81,2723500,0
2014-07-03,30.95,31,30.07,30.71,1212653,0
2014-07-07,31.32,32.14,29.54,29.73,4322424,0
2014-07-08,29.7,29.84,27.3,27.78,5271928,0
2014-07-09,28.13,28.45,27.49,27.88,2391899,0
2014-07-10,26.88,28.7,26.24,28.12,3061173,0
2014-07-11,27.94,28.62,27.94,28.32,1633917,0
2014-07-14,28.7,28.9,28.13,28.49,1962341,0
2014-07-15,28.7,29.62,28.44,29.15,2446316,0
2014-07-16,29.45,29.94,28.74,28.86,1653580,0
2014-07-17,28.48,29.45,27.71,27.86,2357976,0
2014-07-18,27.93,29.15,27.91,28.33,2397029,0
2014-07-21,28.1,28.88,27.43,28.63,1922105,0
2014-07-22,28.97,29.49,28.43,28.65,1839709,0
2014-07-23,28.88,29.07,27.94,28.28,1745874,0
2014-07-24,28.28,28.82,27.81,27.97,1930013,0
2014-07-25,27.68,28.18,27.46,27.65,1749884,0
2014-07-28,26.5,28.14,26.5,27.76,2502803,0
2014-07-29,27.65,27.79,25.63,25.94,3955090,0
2014-07-30,26.38,26.63,25.85,26.23,1929011,0
2014-07-31,25.87,26.09,24.61,24.96,2937583,0
2014-08-01,24.41,24.85,23.2,23.6,4085324,0
2014-08-04,24.17,24.54,23.7,24.09,2170269,0
2014-08-05,24.42,25.86,24.38,25.16,3975678,0
2014-08-06,24.63,26.1,24.6,25.65,2822858,0
2014-08-07,26.05,26.44,25.47,25.73,2859373,0
2014-08-08,25.94,25.95,25.02,25.41,1817755,0
2014-08-11,25.5,26.69,25.5,26.15,2681217,0
2014-08-12,26.36,26.65,24.75,24.97,4436352,0
2014-08-13,27.45,31.14,27.4,31.03,19413825,0
2014-08-14,30.5,32.86,29.66,32.4,10919004,0
2014-08-15,32.37,33.73,31.83,33.25,7038335,0
2014-08-18,33.5,34.78,33.26,34.53,6295906,0
2014-08-19,34.82,35.39,34.11,34.65,5147696,0
2014-08-20,34.33,35.29,33.5,35.2,4926933,0
2014-08-21,35.26,35.4,34.2,34.63,3505535,0
2014-08-22,34.5,35.16,34.07,35.03,2389188,0
2014-08-25,35.4,36.58,35.35,35.43,3603950,0
2014-08-26,35.25,35.82,34.88,35.48,2391033,0
2014-08-27,35.39,35.4,34.51,34.98,2788858,0
2014-08-28,34.35,35.74,34.03,35.25,2187123,0
2014-08-29,35.55,35.81,35.03,35.44,1675953,0
2014-09-02,35.64,38.42,35.1,38.34,6306024,0
2014-09-03,38.42,38.5,36.89,37.29,3852788,0
2014-09-04,37.5,39.24,37.33,37.72,4792407,0
2014-09-05,37.95,38.91,37.7,38.58,3233615,0
2014-09-08,39.75,41.12,38.9,39.31,5854927,0
2014-09-09,39.35,39.74,37.7,38.09,2812175,0
2014-09-10,38.35,39.28,37.54,39.07,2747041,0
2014-09-11,38.5,39.31,38.35,39.02,2159096,0
2014-09-12,38.82,40.5,38.7,39.74,3263628,0
2014-09-15,39.8,40.19,37.2,37.74,3894370,0
2014-09-16,37.4,37.88,36.19,37.53,4094640,0
2014-09-17,38.03,40.82,37.97,40.29,6364306,0
2014-09-18,40.4,40.68,39.48,39.71,3560681,0
2014-09-19,39.89,40,38.22,39.19,3187696,0
2014-09-22,38.81,38.89,37.02,37.6,3301368,0
2014-09-23,37.59,39.04,37.54,37.85,2897581,0
2014-09-24,38.35,39.11,37.78,38.67,2663686,0
2014-09-25,38.3,38.65,37.25,37.89,2272985,0
2014-09-26,38.08,38.4,37.47,37.88,1826466,0
2014-09-29,36.98,38.21,36.65,37.21,2144819,0
2014-09-30,37.45,37.6,35.55,35.77,3637078,0
2014-10-01,35.52,35.62,33.41,34.19,5101525,0
2014-10-02,34.04,35.19,32.84,34.78,4191326,0
2014-10-03,35.56,35.79,34.45,34.46,2209838,0
2014-10-06,34.82,35,32.44,33.43,3664481,0
2014-10-07,33.23,34.12,32.59,32.69,2165875,0
2014-10-08,32.84,33.15,30.89,32.83,4198754,0
2014-10-09,32.65,33.22,30.14,30.28,4446722,0
2014-10-10,29.52,30.41,28.21,28.56,4528826,0
2014-10-13,29.13,29.6,25.89,26.23,4779468,0
2014-10-14,26.61,27.26,25.3,26.13,4477097,0
2014-10-15,25.31,27.26,25.1,26.96,6289698,0
2014-10-16,25.89,29.02,25.8,28.55,5402499,0
2014-10-17,30,30.5,27.47,27.72,4872080,0
2014-10-20,27.77,28.93,27.55,28.62,3057159,0
2014-10-21,29.31,31.45,29.31,30.85,5624224,0
2014-10-22,31.1,31.68,29.15,29.26,4183327,0
2014-10-23,29.8,30.34,29.33,29.85,2668288,0
2014-10-24,29.56,29.98,28.91,29.54,2392314,0
2014-10-27,29.29,29.44,28.26,28.85,2027269,0
2014-10-28,29.2,30.29,28.66,30.23,2626753,0
2014-10-29,30.21,30.68,28.93,29.59,2367776,0
2014-10-30,29.56,30.1,29.02,29.75,1993009,0
2014-10-31,30.54,32.07,29.93,31.9,3491067,0
2014-11-03,32,33.31,31.4,31.62,3213093,0
2014-11-04,31.48,31.75,30.28,30.47,2637129,0
2014-11-05,31.04,31.04,29.11,29.7,2467859,0
2014-11-06,30.45,31.73,30,30.57,3575825,0
2014-11-07,30.08,30.744,29.36,30.27,2648403,0
2014-11-10,30.7,32.31,30.7,31.72,3966112,0
2014-11-11,32,32.2,30.6,31.47,6233453,0
2014-11-12,32.64,33,27.5,28.08,21168794,0
2014-11-13,27.73,28.04,25.61,25.73,11202219,0
2014-11-14,25.56,27.18,25.24,26.93,5783098,0
2014-11-17,26.5,26.87,25.91,26.37,3096516,0
2014-11-18,26.84,27.77,26.57,27.36,4220486,0
2014-11-19,27.32,27.5,26.46,26.78,3255853,0
2014-11-20,26.38,27.42,26.06,27.38,2517126,0
2014-11-21,27.87,28.53,27.48,27.57,3433849,0
2014-11-24,27.92,28.1,27.43,27.79,1971965,0
2014-11-25,27.93,28.05,27,27.22,2188130,0
2014-11-26,26.94,27.65,26.84,27.47,1380849,0
2014-11-28,26.41,26.6,24.03,24.29,4926228,0
2014-12-01,23.89,24,21.9,22.22,6875620,0
2014-12-02,22.61,23.48,22.59,23.21,3442764,0
2014-12-03,23.53,23.9,23.19,23.2,2575682,0
2014-12-04,22.97,23.85,22.97,23.81,2500155,0
2014-12-05,23.95,25.28,23.861,24.925,3473490,0
2014-12-08,24.82,25.9,23.89,24.11,4508635,0
2014-12-09,23,24.29,22.58,24.15,3065322,0
2014-12-10,24.12,24.6,22.95,23.09,3658676,0
2014-12-11,23.39,24.37,23.22,23.69,2604818,0
2014-12-12,23.16,23.63,22.8,23.01,2324908,0
2014-12-15,23.43,23.79,22.28,22.28,2273785,0
2014-12-16,21.92,23.09,21.6,22.02,2967631,0
2014-12-17,22.04,22.2,20.64,21.62,4785094,0
2014-12-18,22.38,22.6,20.65,21.11,6592551,0
2014-12-19,21.05,21.99,21,21.91,4606408,0
2014-12-22,22.04,22.38,21.5,22.37,1777235,0
2014-12-23,22.4,22.96,22.07,22.61,1861360,0
2014-12-24,22.65,22.98,22.35,22.82,850856,0
2014-12-26,22.86,23.85,22.86,23.44,1782643,0
2014-12-29,23.79,24.16,23.3,23.6,1581883,0
2014-12-30,23.42,23.75,23.25,23.65,1409271,0
2014-12-31,23.69,24.28,23.111,24.19,1982993,0
2015-01-02,24.41,24.76,22.87,24.69,3284047,0
2015-01-05,24.2,24.51,23.1,23.14,2305576,0
2015-01-06,23.38,23.49,21.72,22.28,2529614,0
2015-01-07,22.64,22.8,21.73,21.94,1764682,0
2015-01-08,22.2,22.92,21.98,22.9,1658827,0
2015-01-09,22.88,23.12,22.34,22.9,1129574,0
2015-01-12,22.66,22.7,21.38,21.92,2436779,0
2015-01-13,22.19,23.16,21.85,22.28,2155117,0
2015-01-14,21.8,22.79,21.75,22.16,2015883,0
2015-01-15,22.4,22.67,21.31,21.39,2025979,0
2015-01-16,21.23,21.77,21.01,21.29,2208162,0
2015-01-20,21.06,21.19,18.9,19.21,5922936,0
2015-01-21,19.25,20.09,19.16,19.25,4056015,0
2015-01-22,19.4,19.6,18.68,19.01,3258688,0
2015-01-23,18.91,19.99,18.91,19.3,3069134,0
2015-01-26,19.26,20.37,19.25,19.97,2170091,0
2015-01-27,19.43,20.72,19.43,20.36,2180226,0
2015-01-28,20.5,20.68,19.56,19.77,2034375,0
2015-01-29,19.91,20.25,18.98,19.81,2272528,0
2015-01-30,19.63,20.73,19.6,20.39,2398255,0
2015-02-02,20.84,21.58,20.63,21.32,2589922,0
2015-02-03,23.47,27.35,23.46,26.69,14254642,0
2015-02-04,26.1,27.15,25.23,25.72,5909519,0
2015-02-05,26.1,26.25,25,25.34,3414740,0
2015-02-06,25.47,26.51,25.31,25.66,2868591,0
2015-02-09,25.66,27.26,25.57,26.67,3303965,0
2015-02-10,27,27.62,26.2,27.13,3674925,0
2015-02-11,27.16,27.61,26.77,27.44,2569879,0
2015-02-12,27.85,29.37,27.85,29.14,4604649,0
2015-02-13,29.24,29.72,28.49,28.84,2836092,0
2015-02-17,28.95,29.93,28.72,29.68,2480629,0
2015-02-18,29.8,29.91,29.06,29.29,1959100,0
2015-02-19,28.27,28.81,27.61,28.39,2613804,0
2015-02-20,28.5,28.95,28.25,28.95,1513754,0
2015-02-23,28.84,28.86,28.09,28.47,1618961,0
2015-02-24,29.89,31.08,29.75,29.97,4545179,0
2015-02-25,30.2,30.27,29.38,29.73,1933835,0
2015-02-26,29.53,29.99,29,29.57,1905306,0
2015-02-27,29.32,29.75,29.25,29.63,1075983,0
2015-03-02,29.3,30.47,29.3,30.42,1930200,0
2015-03-03,30.42,30.64,30.05,30.34,1872800,0
2015-03-04,30.4,30.95,30,30.18,3102300,0
2015-03-05,31.86,34.8,31.5,34.6,10996800,0
2015-03-06,35.45,35.5,33.35,33.55,7016700,0
2015-03-09,33.53,33.8,31.38,32.31,4739400,0
2015-03-10,30.96,32.15,30.7,31.65,3456800,0
2015-03-11,31.73,32.53,31.65,31.92,2138100,0
2015-03-12,32,32.45,31.6,31.67,1596200,0
2015-03-13,31.55,32.25,30.8,32.02,2270600,0
2015-03-16,31.76,31.93,30.98,31.64,1979700,0
2015-03-17,31.6,34.44,31.32,34.23,3707600,0
2015-03-18,33.9,34.84,33.65,34.58,2420200,0
2015-03-19,34.5,35.35,34.25,34.7,2179900,0
2015-03-20,34.75,35.25,34.16,34.88,1808800,0
2015-03-23,34.64,36.15,34.4,35.79,2552200,0
2015-03-24,35.83,36.4,35.51,36.03,2037300,0
2015-03-25,36.04,36.09,34.15,34.8,2927700,0
2015-03-26,34.39,35.1,34.12,34.59,1561600,0
2015-03-27,34.48,34.95,33.91,34.48,1221400,0
2015-03-30,34.78,34.82,32.8,33.12,3062200,0
2015-03-31,32.9,33.98,32.32,33.39,1713672,0
2015-04-01,33.32,34.29,33.22,33.81,1672800,0
2015-04-02,33.74,34.71,33.69,33.89,1448100,0
2015-04-06,33.67,34.48,33.28,34.19,1712400,0
2015-04-07,34.09,34.53,33.83,33.92,1368688,0
2015-04-08,34,34.67,33.98,34.12,1493000,0
2015-04-09,34.24,34.36,33.82,34.13,1270973,0
2015-04-10,34.13,34.79,34,34.54,1410400,0
2015-04-13,34.74,35.6,34.7,35.22,1713200,0
2015-04-14,35.36,35.63,34.52,35.07,1181600,0
2015-04-15,35.16,35.66,34.77,35.59,1480735,0
2015-04-16,35.74,36.48,35.421,35.99,1820591,0
2015-04-17,35.51,35.64,34.6,34.82,1826500,0
2015-04-20,35.44,35.5,34.5,35.25,1827006,0
2015-04-21,35.44,35.99,35.28,35.85,1316975,0
2015-04-22,35.93,36.7,35.93,36.24,1452455,0
2015-04-23,36.04,36.82,36,36.49,1479300,0
2015-04-24,36.49,36.96,36.06,36.36,1164215,0
2015-04-27,36.38,36.8,35.46,35.65,1288600,0
2015-04-28,35.53,37.84,35.53,37.73,3170881,0
2015-04-29,37.41,38.01,36.76,37.12,2123200,0
2015-04-30,37.1,37.49,35.01,35.4,2535700,0
2015-05-01,35.42,36.82,35.3,36.26,1496600,0
2015-05-04,36.58,37.06,36.18,36.44,1311500,0
2015-05-05,36.23,36.98,35.65,35.92,2106900,0
2015-05-06,35.95,36.28,34.36,34.64,3058407,0
2015-05-07,35.23,35.68,32.88,34.28,4529201,0
2015-05-08,34.71,37.49,34.57,37.1,4317600,0
2015-05-11,37.25,40.08,37.22,39.09,5988500,0
2015-05-12,38.61,39,37.928,38.79,2133513,0
2015-05-13,39.02,39.6,38.85,38.99,1738656,0
2015-05-14,39.16,39.49,38.49,38.73,1953000,0
2015-05-15,38.68,39.327,38.07,38.85,1509524,0
2015-05-18,39.12,40.01,36.84,37.06,6695362,0
2015-05-19,37.45,37.78,34.65,34.96,6378732,0
2015-05-20,34.23,35.22,33.13,33.31,6388900,0
2015-05-21,34.05,35.17,33.51,34.03,4713000,0
2015-05-22,33.88,34.55,33.3,33.71,2751000,0
2015-05-26,33.35,33.75,32.69,33.31,2616350,0
2015-05-27,33.37,33.67,32.61,33.26,2174100,0
2015-05-28,33.87,34.48,33.3,33.69,2393367,0
2015-05-29,33.51,33.9,32.55,32.66,2368600,0
2015-06-01,33,33.11,31.95,32.35,2391036,0
2015-06-02,32.05,32.57,30.6,32.17,3317143,0
2015-06-03,32.29,32.45,31.76,32.06,1834100,0
2015-06-04,32.01,32.33,31.12,31.52,2381100,0
2015-06-05,31.46,33.36,31.27,33.16,2945600,0
2015-06-08,33.6,33.6,31.93,32.2,2637900,0
2015-06-09,31.96,32.07,30.72,31.23,2769570,0
2015-06-10,31.51,32.8,31.41,32.54,2315724,0
2015-06-11,32.63,33.6,32.37,33.41,2099053,0
2015-06-12,33.29,33.65,32.75,32.78,1388000,0
2015-06-15,32.2,33.5,31.87,33.18,1483600,0
2015-06-16,32.9,33.32,32.63,32.72,1176500,0
2015-06-17,32.75,33.49,32.75,33.24,1355600,0
2015-06-18,33.22,33.31,32.85,33.2,1434200,0
2015-06-19,33.14,33.43,32.06,32.31,2370700,0
2015-06-22,32.5,32.59,31.77,32.03,1503900,0
2015-06-23,31.98,32.94,31.86,32.86,1110308,0
2015-06-24,32.69,32.73,32.01,32.36,1528100,0
2015-06-25,32.57,32.57,32.11,32.14,1018500,0
2015-06-26,32,32.07,29.6,29.75,4184000,0
2015-06-29,28.24,30.12,27.6,28.25,3466100,0
2015-06-30,28.61,29.47,28.17,28.6,1974719,0
2015-07-01,29.13,29.3,27.2,27.25,2991400,0
2015-07-02,27.28,27.8,26.61,27.4,2230200,0
2015-07-06,26.25,26.69,25.5,25.84,2805300,0
2015-07-07,25.73,26.56,24.23,26.26,3902600,0
2015-07-08,24.95,25.9,24.27,24.57,2891900,0
2015-07-09,25.75,26.53,25.51,25.64,3128500,0
2015-07-10,26.55,26.86,25.5,25.83,2040500,0
2015-07-13,26.45,26.8,26.06,26.44,2115300,0
2015-07-14,26.37,27.38,26.37,26.64,1751910,0
2015-07-15,26.57,27.09,26.01,26.23,1540143,0
2015-07-16,26.49,26.9,26.35,26.86,1345100,0
2015-07-17,26.92,27.06,26.49,26.55,1287700,0
2015-07-20,26.81,27.21,26.25,26.36,1523100,0
2015-07-21,26.47,26.53,25.79,26.14,1627700,0
2015-07-22,25.94,25.99,25.18,25.84,1483400,0
2015-07-23,25.79,26.5,25.48,25.67,1668700,0
2015-07-24,25.68,25.75,25.02,25.25,1631400,0
2015-07-27,24.7,25.39,23.65,24.79,1807900,0
2015-07-28,24.87,26.09,24.57,25.74,1657400,0
2015-07-29,25.75,27.39,25.43,27.21,2021800,0
2015-07-30,27.26,27.6,26.51,26.77,1768900,0
2015-07-31,26.73,27.48,26.5,26.85,1266500,0
2015-08-03,26.75,26.94,24.6,24.75,3715677,0
2015-08-04,25.01,25.03,23.89,24.57,2478500,0
2015-08-05,25.56,27.21,25.41,26.55,3012300,0
2015-08-06,26.77,26.89,25.16,25.73,2354209,0
2015-08-07,25.69,25.93,24.69,25.05,1687600,0
2015-08-10,25.34,26.01,25.13,25.95,1228500,0
2015-08-11,25.83,25.9,24.52,24.87,1805339,0
2015-08-12,24.38,24.74,23.26,24.29,3077300,0
2015-08-13,24.45,25.07,24.35,24.55,1674400,0
2015-08-14,24.68,25.54,24.57,24.74,1670600,0
2015-08-17,24.76,24.99,23.73,24.23,3192600,0
2015-08-18,24.53,25,23.67,24.69,3162100,0
2015-08-19,21.45,21.63,19.54,20.2,15156000,0
2015-08-20,19.97,19.99,18.54,18.78,4807800,0
2015-08-21,18.13,18.83,17.36,17.4,5265700,0
2015-08-24,14.51,17.56,14.16,16.28,4520806,0
2015-08-25,18.15,18.58,16.74,17.11,4767700,0
2015-08-26,17.5,17.69,16.33,17.2,4075400,0
2015-08-27,17.95,18.24,17.38,18.23,2969100,0
2015-08-28,18.11,19.32,18,18.83,2599100,0
2015-08-31,18.51,19.33,18.43,18.72,1793300,0
2015-09-01,18.1,18.65,17.87,18.01,2006700,0
2015-09-02,18.31,18.43,17.7,18.42,1426800,0
2015-09-03,18.58,19.25,18.25,18.59,1492200,0
2015-09-04,18.39,18.8,18.08,18.32,1185400,0
2015-09-08,18.56,19.21,18.5,18.86,1608000,0
2015-09-09,19.36,19.85,18.87,19.18,2195400,0
2015-09-10,19.16,19.77,19.08,19.37,1407971,0
2015-09-11,19.17,19.46,18.69,18.96,1316600,0
2015-09-14,18.92,19.03,18.51,18.72,1312400,0
2015-09-15,18.59,19.2,18.52,19.13,1491500,0
2015-09-16,19.21,19.99,19.21,19.71,1473200,0
2015-09-17,19.63,20.94,19.56,20.5,2328216,0
2015-09-18,19.68,19.99,19.06,19.08,2545700,0
2015-09-21,19.27,19.54,18.83,19.04,1269500,0
2015-09-22,18.58,18.77,18.16,18.21,1558900,0
2015-09-23,18.18,18.38,17.07,17.16,1750638,0
2015-09-24,17.05,17.43,16.15,17.18,2422285,0
2015-09-25,17.51,17.95,16.86,17.03,1589300,0
2015-09-28,16.96,17,15.5,15.72,3019338,0
2015-09-29,15.85,16.33,15.6,15.86,2313300,0
2015-09-30,16.19,16.72,16.12,16.62,1606800,0
2015-10-01,16.73,17,16.05,16.67,1697600,0
2015-10-02,16.48,18.99,16.27,18.77,3476600,0
2015-10-05,18.99,19.8,18.41,19.54,2888118,0
2015-10-06,19.53,20.49,18.96,19.42,2591100,0
2015-10-07,19.88,20.968,19.58,20.31,2282378,0
2015-10-08,20.11,20.73,19.62,20.6,2043600,0
2015-10-09,20.8,21.24,20.3,21.12,1988500,0
2015-10-12,21.42,21.45,20.22,20.64,1871551,0
2015-10-13,20.29,21.15,20.06,20.59,1065100,0
2015-10-14,20.71,21.43,20.66,21.13,1638100,0
2015-10-15,21.33,21.98,21.05,21.6,2355200,0
2015-10-16,21.52,21.75,21.15,21.7,1318700,0
2015-10-19,21.43,22.44,21.2,21.74,1710362,0
2015-10-20,21.74,22.3,21.35,21.65,1240800,0
2015-10-21,21.73,21.9,20.7,20.73,1375800,0
2015-10-22,20.9,21.57,20.74,21.02,2188200,0
2015-10-23,21.2,21.25,20.26,20.68,1968100,0
2015-10-26,22,22.75,21.53,21.66,4055800,0
2015-10-27,21.49,21.61,20.47,20.65,1958100,0
2015-10-28,20.68,21.8,20.57,21.67,1471600,0
2015-10-29,21.79,22.07,21.27,21.44,1255800,0
2015-10-30,21.15,21.9,20.49,21.83,2047400,0
2015-11-02,21.83,22.84,21.52,22.65,1876982,0
2015-11-03,22.72,23.7,22.58,23.23,1962300,0
2015-11-04,23.73,24,22.55,23.25,2014012,0
2015-11-05,23.15,23.41,22.51,22.85,1384500,0
2015-11-06,22.84,23.65,22.63,23.57,1539800,0
2015-11-09,23.64,23.96,22.83,23.03,2443247,0
2015-11-10,24.8,24.88,20.81,22.25,12044700,0
2015-11-11,22.47,23.29,21.73,22.83,3337100,0
2015-11-12,22.07,23.12,21.7,21.88,2723100,0
2015-11-13,21.6,22.24,21.21,21.31,2207800,0
2015-11-16,21.15,21.63,20.53,21.54,2777500,0
2015-11-17,22.04,22.04,20.08,20.21,3386100,0
2015-11-18,20.22,21.28,20.22,21.18,2554900,0
2015-11-19,20.98,21.15,20.4,20.57,2005800,0
2015-11-20,20.86,21.04,20.5,20.9,2013400,0
2015-11-23,20.67,21.39,20.55,21.13,1501000,0
2015-11-24,21.02,21.95,20.85,21.85,1704400,0
2015-11-25,21.9,22.62,21.69,22.31,2000200,0
2015-11-27,22.1,22.54,21.87,22.5,871200,0
2015-11-30,22.55,23.24,22.51,23.03,1652900,0
2015-12-01,23.25,23.66,23.03,23.46,2114740,0
2015-12-02,23.39,24.04,23.3,23.88,3132174,0
2015-12-03,23.99,24.98,23.81,24.15,2326487,0
2015-12-04,24.28,24.67,23.29,24.6,2637400,0
2015-12-07,24.46,24.78,23.94,24.16,1670400,0
2015-12-08,23.53,24.18,22.91,24.1,1415231,0
2015-12-09,24.08,24.83,23.51,23.62,1832700,0
2015-12-10,23.08,24.33,22.54,24.19,2020800,0
2015-12-11,23.56,24.11,23.3,23.46,1362700,0
2015-12-14,23.85,24.88,23.31,24.64,2469268,0
2015-12-15,25,25.97,24.66,25.4,3062800,0
2015-12-16,27,29.5,26.29,27.28,7435700,0
2015-12-17,27.87,27.88,26.29,26.56,2827300,0
2015-12-18,26.27,27.6,26.06,27.07,3256000,0
2015-12-21,27.6,28.65,27.11,28.5,2720700,0
2015-12-22,28.28,28.28,27.26,27.92,2324418,0
2015-12-23,28.07,29.13,28.01,28.93,1993100,0
2015-12-24,28.97,29.83,28.86,29.33,1283331,0
2015-12-28,29.1,29.59,28.58,29.27,1458537,0
2015-12-29,29.4,29.62,28.06,28.94,1756215,0
2015-12-30,28.55,29.1299,28.23,28.64,1343450,0
2015-12-31,28.5,29.06,28.35,28.96,1189196,0
2016-01-04,27.79,28.11,27.31,27.98,2513057,0
2016-01-05,28.46,28.8,27.24,27.5,1878380,0
2016-01-06,26.77,27.56,26.63,27.28,2084539,0
2016-01-07,25.92,26.07,22.814,22.99,4416011,0
2016-01-08,24.44,24.5,23.41,23.5,1786865,0
2016-01-11,23.73,23.805,21.86,22.36,2705484,0
2016-01-12,22.65,23.1,21.04,21.72,3202411,0
2016-01-13,22.12,22.58,20.3199,20.63,2646826,0
2016-01-14,20.47,20.59,18.84,20.28,3152584,0
2016-01-15,18.97,19.32,17.8741,18.79,3065773,0
2016-01-19,19.8,20.2,18.58,18.74,3583700,0
2016-01-20,17.79,18.45,16.81,18.11,3488493,0
2016-01-21,18.04,19.6957,18.04,19.03,2524134,0
2016-01-22,20.1556,20.75,19.52,19.96,2915198,0
2016-01-25,19.67,20.37,19.37,19.39,1846163,0
2016-01-26,19.56,20.31,19.2088,20.16,1705894,0
2016-01-27,20.1,20.72,19.64,19.87,2373500,0
2016-01-28,20.39,20.75,19.17,19.38,1868918,0
2016-01-29,19.45,20.23,19.32,20.17,1497559,0
2016-02-01,20.18,20.47,19.67,20.41,1493590,0
2016-02-02,20.02,20.1899,19.15,19.46,1463599,0
2016-02-03,19.69,19.89,18.41,19.19,2130144,0
2016-02-04,19.26,20.41,19.0232,20.12,1947094,0
2016-02-05,20,20.14,19.31,19.44,1847236,0
2016-02-08,19.03,19.16,18.05,18.37,2016105,0
2016-02-09,17.95,18.3296,17.21,17.77,2408431,0
2016-02-10,17.16,17.94,17.01,17.39,2455918,0
2016-02-11,16.71,17.2,15.622,15.79,3416811,0
2016-02-12,16.25,16.76,15.79,16.39,2187909,0
2016-02-16,18.17,19.48,18.06,19.29,4442613,0
2016-02-17,19.67,19.99,19.13,19.24,2923763,0
2016-02-18,19.68,19.76,18.99,19.41,1768247,0
2016-02-19,19.26,19.99,19.075,19.78,1945641,0
2016-02-22,20.2,21.099,20.19,21,2092970,0
2016-02-23,20.99,21.05,20.18,20.42,1374536,0
2016-02-24,20,21.89,19.51,21.81,2566984,0
2016-02-25,21.56,21.75,20.88,21.58,2002200,0
2016-02-26,22.14,23.15,22.05,22.38,2399741,0
2016-02-29,22.33,22.92,22.1,22.77,1832666,0
2016-03-01,23.27,23.279,22.44,22.8,1725183,0
2016-03-02,22.86,23.56,22.67,23.48,2235105,0
2016-03-03,23.38,23.544,21.61,22.54,3998930,0
2016-03-04,22.94,23.17,22.08,22.54,2491946,0
2016-03-07,22.54,23.04,22.35,22.73,1681334,0
2016-03-08,22.62,22.69,21.13,21.36,2394988,0
2016-03-09,21.94,22,20.88,21.76,2564632,0
2016-03-10,20.02,20.75,18.55,18.885,11430890,0
2016-03-11,19.27,19.96,18.8,19.85,3267659,0
2016-03-14,19.5,20.04,19.18,19.6,1767156,0
2016-03-15,19.38,19.8,19.2,19.76,2124983,0
2016-03-16,19.76,20.42,19.56,20.11,2037568,0
2016-03-17,19.97,21.41,19.77,20.97,3031349,0
2016-03-18,21.3,21.35,20.46,20.54,1743934,0
2016-03-21,20.44,20.6,19.9,20.13,1473214,0
2016-03-22,19.88,20.05,19.51,19.83,1544117,0
2016-03-23,19.77,19.92,18.75,18.76,2254423,0
2016-03-24,18.36,18.93,17.95,18.85,1473284,0
2016-03-28,18.88,18.9,18.321,18.63,967645,0
2016-03-29,18.44,19.29,18.2,19.27,1528337,0
2016-03-30,19.41,19.9199,19.2,19.41,1403571,0
2016-03-31,19.37,19.6,19.19,19.28,965416,0
2016-04-01,19.04,19.18,18.75,19.01,950354,0
2016-04-04,19.11,19.32,17.92,17.99,2769205,0
2016-04-05,17.64,18.41,17.55,17.98,2201240,0
2016-04-06,17.97,18.29,17.51,17.83,2474829,0
2016-04-07,17.68,17.89,17.02,17.32,2257490,0
2016-04-08,17.59,17.74,17.19,17.32,1416326,0
2016-04-11,17.48,17.71,17.23,17.24,1137771,0
2016-04-12,17.33,17.9,17.26,17.5,1607234,0
2016-04-13,17.83,18.595,17.77,18.4,1972314,0
2016-04-14,18.4,18.6,17.98,18.36,1172719,0
2016-04-15,18.24,18.4353,17.907,18.02,1524750,0
2016-04-18,17.66,18.75,17.66,18.54,1844914,0
2016-04-19,18.7,18.87,18.13,18.18,1541906,0
2016-04-20,18.23,19.14,18.22,18.92,2776547,0
2016-04-21,19.06,19.208,18.72,18.96,1225577,0
2016-04-22,18.98,19.54,18.88,19.04,1541924,0
2016-04-25,18.88,19.325,18.27,18.29,1471945,0
2016-04-26,18.44,18.74,18.18,18.74,878979,0
2016-04-27,18.65,19.19,18.58,18.99,1228074,0
2016-04-28,18.7,19.045,18.56,18.69,1334844,0
2016-04-29,18.7,18.95,17.72,17.91,2460808,0
2016-05-02,17.91,18.05,17.18,17.52,1863986,0
2016-05-03,17.25,17.35,16.3,16.57,3086415,0
2016-05-04,16.5,17.07,16.21,16.37,1887353,0
2016-05-05,16.66,16.72,16.09,16.12,1302340,0
2016-05-06,16.07,16.4,15.53,15.9,2405025,0
2016-05-09,15.86,16.155,15.21,15.46,2248242,0
2016-05-10,15.1,15.62,15.02,15.46,3369332,0
2016-05-11,17.56,18.46,17.17,17.38,7656882,0
2016-05-12,17.43,17.81,16.52,17.04,2976625,0
2016-05-13,16.94,17.5,16.7,16.91,1634281,0
2016-05-16,16.96,17.64,16.9511,17.5,1264152,0
2016-05-17,17.4,17.69,17.18,17.4,1387207,0
2016-05-18,17.3,17.67,17.21,17.4,1511854,0
2016-05-19,17.31,17.54,16.995,17.38,1324031,0
2016-05-20,17.43,18.22,17.42,18.06,2070256,0
2016-05-23,18.04,18.86,18.04,18.54,1898101,0
2016-05-24,18.8,19.27,18.75,19.14,2193186,0
2016-05-25,19.28,19.6,19.21,19.56,1903828,0
2016-05-26,19.65,19.65,18.61,18.82,1982389,0
2016-05-27,18.8,19.04,18.64,18.7,1340332,0
2016-05-31,18.62,18.9,18.45,18.68,1334444,0
2016-06-01,18.49,18.76,18.09,18.66,1291627,0
2016-06-02,18.32,18.5381,18,18.06,1988363,0
2016-06-03,17.88,17.981,17.27,17.51,2293424,0
2016-06-06,17.58,18.265,17.47,18.23,1549775,0
2016-06-07,18.27,18.48,18.05,18.24,1327978,0
2016-06-08,18.32,18.32,17.91,18.07,1553594,0
2016-06-09,17.93,18.05,17.665,17.89,1474571,0
2016-06-10,17.49,17.6204,16.35,16.37,3558531,0
2016-06-13,16.17,16.44,15.77,15.85,2145091,0
2016-06-14,15.85,16.31,15.51,15.86,1866314,0
2016-06-15,15.8,16.489,15.71,15.73,2056722,0
2016-06-16,15.51,15.83,15.26,15.63,1902061,0
2016-06-17,15.73,16.07,15.65,15.76,1554704,0
2016-06-20,16.07,16.36,15.96,16.09,1393570,0
2016-06-21,16.13,16.2,15.73,15.84,1284085,0
2016-06-22,15.95,16.3301,15.821,15.84,1075091,0
2016-06-23,16.09,16.25,15.85,16.25,1125037,0
2016-06-24,15,15.63,14.5,14.8281,4142434,0
2016-06-27,14.72,14.85,13.56,13.8,3140064,0
2016-06-28,14.3,14.56,14.1459,14.52,1745084,0
2016-06-29,14.8,15.02,14.55,14.88,1628236,0
2016-06-30,14.88,15.17,14.74,15.12,1302365,0
2016-07-01,14.94,15.4,14.86,15.26,1006989,0
2016-07-05,14.96,15.01,14.52,14.82,1562649,0
2016-07-06,14.53,15.18,14.46,15.09,1238162,0
2016-07-07,15.08,15.29,14.645,14.84,1297247,0
2016-07-08,15.01,15.19,14.85,15.03,1603274,0
2016-07-11,15.19,15.815,15.13,15.67,1625121,0
2016-07-12,15.77,16.155,15.68,15.89,1767746,0
2016-07-13,15.88,15.88,15.0626,15.24,2033268,0
2016-07-14,15.37,15.41,14.86,14.95,3416698,0
2016-07-15,15,15,14.32,14.56,3192955,0
2016-07-18,14.54,14.85,14.11,14.78,3166001,0
2016-07-19,14.81,14.89,14.33,14.41,1765268,0
2016-07-20,14.46,14.98,14.44,14.76,1868530,0
2016-07-21,14.82,15.11,14.545,14.62,1426520,0
2016-07-22,14.66,14.69,14.31,14.58,1468427,0
2016-07-25,14.6,14.81,14.42,14.78,1115286,0
2016-07-26,14.73,15.17,14.63,14.89,1568798,0
2016-07-27,14.98,15.181,14.77,14.88,1333703,0
2016-07-28,14.84,14.85,14.32,14.39,1907189,0
2016-07-29,14.28,14.36,14.07,14.2,1340636,0
2016-08-01,14.23,15.46,14.04,14.77,5243542,0
2016-08-02,14.85,14.926,14.32,14.37,1447372,0
2016-08-03,14.09,14.43,13.78,14.23,2162893,0
2016-08-04,14.25,14.45,14,14.2,1245338,0
2016-08-05,14.22,14.68,14.2016,14.57,1568202,0
2016-08-08,14.58,14.91,14.55,14.66,1159728,0
2016-08-09,14.72,14.75,14.41,14.45,1286468,0
2016-08-10,13.85,13.902,13,13.16,5424490,0
2016-08-11,13.32,13.36,12.88,13.09,2119564,0
2016-08-12,13.09,13.195,12.74,12.91,2676419,0
2016-08-15,12.96,13.37,12.87,13.25,2186963,0
2016-08-16,13.15,13.265,13,13.08,1294387,0
2016-08-17,12.9,13.08,12.12,12.21,5801412,0
2016-08-18,13.25,14.8499,13.06,14.35,12299137,0
2016-08-19,14.08,14.2399,13.7,13.9,4790801,0
2016-08-22,13.72,13.84,13.21,13.37,3123725,0
2016-08-23,13.43,13.59,13.3281,13.46,1591350,0
2016-08-24,13,13.45,12.81,12.89,2891518,0
2016-08-25,12.86,13.15,12.69,12.97,1717606,0
2016-08-26,12.98,13.52,12.95,13.13,1699800,0
2016-08-29,13.1,13.29,13.0401,13.09,908570,0
2016-08-30,13.05,13.52,13.05,13.18,1422479,0
2016-08-31,13.08,13.17,12.78,12.89,2257520,0
2016-09-01,12.95,13.18,12.81,12.97,1875685,0
2016-09-02,12.82,13.22,12.82,13.14,1685792,0
2016-09-06,13.16,13.765,13.14,13.67,1701403,0
2016-09-07,13.41,13.73,13.38,13.42,1456640,0
2016-09-08,13.35,13.73,13.03,13.67,1511880,0
2016-09-09,13.5,13.77,13.04,13.05,1622751,0
2016-09-12,12.91,13.17,12.75,13.015,1218487,0
2016-09-13,12.87,12.97,12.42,12.67,2038912,0
2016-09-14,12.5,12.68,11.925,12.12,2725475,0
2016-09-15,12.09,12.29,12.055,12.14,1838021,0
2016-09-16,12.05,12.114,11.72,11.85,2482856,0
2016-09-19,11.87,12.1686,11.86,12.02,1332460,0
2016-09-20,12.2,12.2,11.84,12.04,1078062,0
2016-09-21,12.09,12.48,12.05,12.37,2270912,0
2016-09-22,12.5,12.58,12.2035,12.56,1197259,0
2016-09-23,12.69,13.2,12.475,12.96,2098973,0
2016-09-26,12.87,12.94,12.5599,12.68,844309,0
2016-09-27,12.6,13.28,12.6,13.17,1247552,0
2016-09-28,13.32,13.87,13.2701,13.62,2070850,0
2016-09-29,13.68,14.285,13.63,14.12,2592550,0
2016-09-30,13.94,14.17,13.68,13.74,1817620,0
2016-10-03,13.68,14.13,13.66,13.98,1462991,0
2016-10-04,14,14.12,13.6825,13.77,1003495,0
2016-10-05,13.93,14.85,13.8801,14.71,2877635,0
2016-10-06,14.84,15.08,14.46,14.84,1976147,0
2016-10-07,14.81,14.81,14.25,14.35,1606096,0
2016-10-10,14.48,14.76,14.42,14.65,1557820,0
2016-10-11,14.67,14.83,14.1199,14.52,1646615,0
2016-10-12,14.4,14.84,14.32,14.71,1172256,0
2016-10-13,14.52,15.28,14.265,15.09,1988239,0
2016-10-14,15.2,15.45,14.82,14.98,1336680,0
2016-10-17,15,15.03,14.6,14.7,793651,0
2016-10-18,14.93,14.99,14.75,14.87,613217,0
2016-10-19,14.89,15.645,14.75,15.53,2366021,0
2016-10-20,15.36,15.79,15.28,15.7,1235068,0
2016-10-21,15.65,15.939,15.54,15.75,964832,0
2016-10-24,15.92,15.95,15.35,15.46,879986,0
2016-10-25,15.46,15.56,15.09,15.22,764830,0
2016-10-26,15.05,15.485,15.04,15.3,732994,0
2016-10-27,15.35,15.5,14.9401,14.99,906382,0
2016-10-28,14.91,15.12,14.7,14.76,805232,0
2016-10-31,14.56,14.76,14.26,14.44,848777,0
2016-11-01,14.52,14.84,14.37,14.66,878291,0
2016-11-02,14.52,14.75,14.37,14.42,881407,0
2016-11-03,14.2,14.39,12.735,12.87,3081466,0
2016-11-04,12.91,12.91,12.08,12.3,3138004,0
2016-11-07,12.71,12.99,12.65,12.76,1704826,0
2016-11-08,13.99,13.99,12.7,13.31,1620781,0
2016-11-09,11.58,12.4,10.25,11.515,7900011,0
2016-11-10,11.97,11.97,10.95,11.51,3303775,0
2016-11-11,11.3,11.78,11.06,11.78,1708125,0
2016-11-14,11.75,12.18,11.6,11.9,1096018,0
2016-11-15,11.99,12.01,11.52,11.73,1136369,0
2016-11-16,12.05,12.08,11.63,11.81,1121556,0
2016-11-17,11.45,11.98,11.27,11.68,1701666,0
2016-11-18,11.58,11.75,11.45,11.7,1247286,0
2016-11-21,11.5,11.73,10.52,10.68,5713411,0
2016-11-22,10.57,10.93,10.36,10.65,2715570,0
2016-11-23,10.53,10.84,10.36,10.83,1698018,0
2016-11-25,10.82,11.73,10.82,11.58,1828699,0
2016-11-28,11.57,11.69,11.44,11.52,1309294,0
2016-11-29,11.44,11.6,11.2,11.37,1422999,0
2016-11-30,11.57,11.63,11.2601,11.53,1191620,0
2016-12-01,11.66,11.7,11.18,11.28,1280946,0
2016-12-02,11.24,11.39,11.02,11.07,1246532,0
2016-12-05,11.33,11.99,11.11,11.79,2205119,0
2016-12-06,11.64,12.2,11.64,11.99,1548352,0
2016-12-07,12.05,13.25,11.88,12.72,2820111,0
2016-12-08,12.57,12.8365,12.4396,12.65,1238318,0
2016-12-09,12.66,13.21,12.58,12.78,1267499,0
2016-12-12,13,13.113,12.52,12.68,919452,0
2016-12-13,12.72,12.77,12.12,12.41,1387760,0
2016-12-14,12.34,12.49,12.07,12.16,1076740,0
2016-12-15,12.09,12.31,11.87,12.22,846012,0
2016-12-16,12.29,12.74,12.17,12.5,1469215,0
2016-12-19,12.62,12.79,12.42,12.71,1053889,0
2016-12-20,12.75,12.88,12.354,12.53,1025200,0
2016-12-21,12.52,12.7,12.315,12.32,569416,0
2016-12-22,12.31,12.64,12.23,12.57,931678,0
2016-12-23,12.47,12.63,12.3,12.33,465005,0
2016-12-27,12.37,13.37,12.37,13.12,2032109,0
2016-12-28,13.19,13.26,12.39,12.42,1643503,0
2016-12-29,12.42,12.68,12.09,12.17,943414,0
2016-12-30,12.19,12.39,12.06,12.18,905658,0
2017-01-03,12.35,12.752,12.23,12.67,1071762,0
2017-01-04,12.65,12.99,12.65,12.85,968644,0
2017-01-05,12.85,12.98,12.57,12.72,688070,0
2017-01-06,12.65,12.89,12.521,12.7,638219,0
2017-01-09,12.68,12.7724,12.48,12.61,488515,0
2017-01-10,12.67,12.77,12.49,12.58,379570,0
2017-01-11,12.54,13.17,12.54,12.84,1126142,0
2017-01-12,12.83,12.86,12.1254,12.4,1548278,0
2017-01-13,12.43,12.95,12.38,12.45,1207032,0
2017-01-17,12.49,12.9,12.401,12.63,1142796,0
2017-01-18,12.67,12.81,12.33,12.44,823172,0
2017-01-19,12.45,12.73,12.42,12.49,772602,0
2017-01-20,12.6,12.72,12.435,12.54,711213,0
2017-01-23,12.49,12.7,12.22,12.63,1056925,0
2017-01-24,12.65,12.85,12.47,12.48,932724,0
2017-01-25,12.49,12.85,12.45,12.58,1020064,0
2017-01-26,12.58,12.8,12.48,12.53,839292,0
2017-01-27,12.5,12.7299,12.495,12.57,797002,0
2017-01-30,12.5,12.56,11.68,11.7699,2066429,0
2017-01-31,11.7,11.72,11.21,11.71,1552906,0
2017-02-01,11.81,11.97,11.65,11.96,836061,0
2017-02-02,11.89,12.0533,11.701,11.85,747836,0
2017-02-03,11.82,12.24,11.82,12.16,983259,0
2017-02-06,12.12,12.23,11.89,12.1,580168,0
2017-02-07,12.13,12.18,11.82,12.02,887657,0
2017-02-08,11.93,11.99,11.75,11.95,780053,0
2017-02-09,11.92,12.115,11.74,12.02,1047226,0
2017-02-10,12.09,12.54,12.02,12.47,1346549,0
2017-02-13,12.47,13.27,12.47,13.11,1634758,0
2017-02-14,13.08,13.67,12.87,13.63,1282760,0
2017-02-15,13.64,13.88,13.49,13.79,1177686,0
2017-02-16,13.66,13.94,13.26,13.41,928417,0
2017-02-17,13.27,14.29,13.16,14.12,1852854,0
2017-02-21,14.3,15.85,14.15,15.36,3878900,0
2017-02-22,14.97,14.99,13.98,14.08,3520765,0
2017-02-23,14.3,14.79,14.11,14.715,1855932,0
2017-02-24,14.4,14.9328,14.26,14.8,1435958,0
2017-02-27,14.74,15.15,14.5,15.13,1116795,0
2017-02-28,14.93,15,14.45,14.72,1413564,0
2017-03-01,14.94,14.98,14.33,14.45,1089023,0
2017-03-02,14.45,14.93,14.3755,14.67,1353941,0
2017-03-03,14.65,14.7362,14.47,14.5,671393,0
2017-03-06,14.54,14.54,13.54,13.75,1559480,0
2017-03-07,13.72,13.72,13.32,13.375,1043590,0
2017-03-08,13.34,13.68,13.23,13.43,1034462,0
2017-03-09,13.39,13.55,13.17,13.285,626397,0
2017-03-10,13.4,13.53,13.27,13.47,703214,0
2017-03-13,13.59,13.72,13.37,13.72,600996,0
2017-03-14,13.7,13.79,13.38,13.58,819886,0
2017-03-15,13.65,14.01,13.555,13.91,1086816,0
2017-03-16,14.15,14.61,14.13,14.26,988649,0
2017-03-17,14.28,14.3,13.67,13.74,924157,0
2017-03-20,13.74,13.757,13.23,13.55,1431339,0
2017-03-21,12.88,13.23,12.05,12.33,5431928,0
2017-03-22,12.38,12.45,11.73,11.96,2666201,0
2017-03-23,11.85,11.97,11.52,11.635,2434425,0
2017-03-24,11.67,11.68,11.0936,11.15,3129728,0
2017-03-27,11.02,11.4,10.86,11.33,1679591,0
2017-03-28,11.31,11.6893,11.31,11.57,1480799,0
2017-03-29,11.58,11.81,11.5,11.56,1010932,0
2017-03-30,11.56,11.88,11.52,11.81,1328668,0
2017-03-31,11.82,12.36,11.73,12.27,1450856,0
2017-04-03,12.3,12.46,12.11,12.23,845224,0
2017-04-04,12.21,12.57,12.12,12.37,939539,0
2017-04-05,12.49,12.65,12.27,12.3,792164,0
2017-04-06,12.21,12.73,12.16,12.65,926492,0
2017-04-07,12.64,12.78,12.48,12.68,572073,0
2017-04-10,12.73,13.35,12.64,13.16,810304,0
2017-04-11,13.16,13.23,12.85,13.08,661052,0
2017-04-12,13.04,13.065,12.73,12.79,789689,0
2017-04-13,12.75,12.92,12.57,12.72,413588,0
2017-04-17,13.35,13.56,13.08,13.42,1154674,0
2017-04-18,13.31,13.489,13.24,13.44,1054987,0
2017-04-19,13.45,13.66,13.36,13.46,807833,0
2017-04-20,13.56,13.78,13.47,13.51,794699,0
2017-04-21,13.5,13.62,13.34,13.4,702698,0
2017-04-24,13.62,13.92,13.46,13.68,871747,0
2017-04-25,13.69,14,13.57,13.925,837422,0
2017-04-26,13.92,14.33,13.862,13.97,1485713,0
2017-04-27,14.01,14.08,13.57,13.68,1107561,0
2017-04-28,13.72,13.758,12.98,13.3,1523251,0
2017-05-01,13.36,13.48,13.07,13.09,770649,0
2017-05-02,13.11,13.26,12.99,13.24,906555,0
2017-05-03,13.47,13.97,13.33,13.5,1331216,0
2017-05-04,13.5,13.5,12.68,12.71,1490561,0
2017-05-05,12.77,13.34,12.6301,13.31,2516746,0
2017-05-08,13.3,13.53,13.16,13.45,816799,0
2017-05-09,13.43,13.8,13.211,13.74,1014590,0
2017-05-10,13.71,13.83,13.3709,13.69,1401830,0
2017-05-11,13.63,13.649,12.95,13.27,1313022,0
2017-05-12,13.25,13.3,12.82,13.11,885638,0
2017-05-15,13.3,13.65,13.23,13.24,1015598,0
2017-05-16,13.1,13.21,12.69,12.94,1380596,0
2017-05-17,12.72,12.89,12.19,12.28,1235026,0
2017-05-18,12.25,12.53,12.07,12.53,1020918,0
2017-05-19,12.62,13.14,12.575,12.98,1090900,0
2017-05-22,13,13.22,12.4,13.01,861812,0
2017-05-23,12.97,13.72,12.97,13.27,1643722,0
2017-05-24,13.21,13.45,13.1031,13.3,756964,0
2017-05-25,13.41,13.945,13.333,13.72,1562945,0
2017-05-26,13.45,13.56,12.99,13.24,1031576,0
2017-05-30,13.02,13.87,13,13.54,1164794,0
2017-05-31,13.55,13.605,12.6673,12.81,2070517,0
2017-06-01,12.85,13.2592,12.78,12.91,1278108,0
2017-06-02,12.71,12.8962,12.34,12.8,1379364,0
2017-06-05,12.74,12.89,12.58,12.69,1379193,0
2017-06-06,12.32,13.14,12.32,12.59,2511861,0
2017-06-07,12.67,12.83,12.47,12.55,1090145,0
2017-06-08,12.53,12.91,12.24,12.87,1302992,0
2017-06-09,12.66,13.07,12.36,12.63,1156245,0
2017-06-12,12.39,13.12,12.35,12.82,910326,0
2017-06-13,12.83,13.14,12.83,13.14,797842,0
2017-06-14,13.16,13.21,12.83,12.95,613784,0
2017-06-15,12.69,12.79,12.5,12.65,780850,0
2017-06-16,12.62,12.86,12.55,12.8,602978,0
2017-06-19,12.9,13.13,12.84,13.03,641679,0
2017-06-20,12.98,13.1,12.82,13.05,681478,0
2017-06-21,13.11,14.05,13.1,13.99,1845068,0
2017-06-22,14.07,15.69,13.99,15.07,4888930,0
2017-06-23,14.99,16,14.65,15.78,3546758,0
2017-06-26,16,16.11,15.49,15.62,2147270,0
2017-06-27,15.62,15.63,15.15,15.39,1533935,0
2017-06-28,15.5,16.38,15.23,15.98,2466154,0
2017-06-29,16,16.08,15.73,15.99,1327733,0
2017-06-30,16.03,16.16,15.59,15.92,949496,0
2017-07-03,16.1,16.35,15.95,16,954116,0
2017-07-05,15.95,16.06,15.38,15.45,1586176,0
2017-07-06,15.28,15.64,15.09,15.23,928205,0
2017-07-07,15.23,15.69,15.15,15.56,1005653,0
2017-07-10,15.58,15.89,15.58,15.67,559060,0
2017-07-11,15.71,15.88,15.41,15.73,585847,0
2017-07-12,15.92,16.62,15.715,16.37,2145334,0
2017-07-13,16.35,16.49,16.09,16.34,766582,0
2017-07-14,16.36,17,16.34,16.83,1360541,0
2017-07-17,16.91,17.04,16.57,16.62,998125,0
2017-07-18,16.54,17.04,16.35,16.75,1644910,0
2017-07-19,17.11,18.12,17.05,17.41,3554960,0
2017-07-20,17.4,17.42,16.78,17.02,1792519,0
2017-07-21,16.97,17,16.36,16.59,1751494,0
2017-07-24,16.61,16.8504,16.48,16.72,672930,0
2017-07-25,16.83,16.96,16.556,16.57,919242,0
2017-07-26,16.7,16.79,16.3,16.55,925999,0
2017-07-27,16.55,16.85,16.16,16.34,940740,0
2017-07-28,16.95,17,16.49,16.78,1004467,0
2017-07-31,16.82,16.989,16.475,16.95,759476,0
2017-08-01,17,17.11,16.7778,16.99,990419,0
2017-08-02,16.84,16.85,16.23,16.5,1406568,0
2017-08-03,16.58,17.08,16.5,16.61,838983,0
2017-08-04,16.71,16.79,16.51,16.71,619436,0
2017-08-07,16.75,17.84,16.72,17.64,1742897,0
2017-08-08,17.63,17.92,17.32,17.43,1542412,0
2017-08-09,17.33,17.5,16.975,17.21,756663,0
2017-08-10,17.03,17.08,16.46,16.55,938129,0
2017-08-11,16.55,17.38,16.45,17.2,1395792,0
2017-08-14,16.31,16.8,15.71,16.64,3753978,0
2017-08-15,16.83,17.2,16.63,16.94,1533477,0
2017-08-16,16.8,17.52,16.77,16.97,1515675,0
2017-08-17,16.92,17.18,16.31,16.4,1019901,0
2017-08-18,16.46,16.8,16.43,16.63,1007123,0
2017-08-21,16,16.25,14.84,14.99,3121627,0
2017-08-22,15.32,15.45,14.94,15.07,1167811,0
2017-08-23,15,15.57,14.99,15.18,1006588,0
2017-08-24,15.21,15.69,15.18,15.57,1048905,0
2017-08-25,15.65,15.8,15.15,15.47,1339411,0
2017-08-28,15.47,15.49,15.14,15.37,633345,0
2017-08-29,15.13,15.64,14.971,15.53,608099,0
2017-08-30,15.56,15.7899,15.501,15.61,558383,0
2017-08-31,15.58,15.7736,15.47,15.71,833529,0
2017-09-01,15.78,16.15,15.78,16.1,642914,0
2017-09-05,15.96,16.08,15.64,16,776909,0
2017-09-06,16.02,16.38,15.81,16.04,939007,0
2017-09-07,16.05,16.35,15.965,16.35,426404,0
2017-09-08,16.31,16.9,16.21,16.29,1281554,0
2017-09-11,16.5,16.72,16.37,16.65,745256,0
2017-09-12,16.62,16.68,16.23,16.5,1339976,0
2017-09-13,16.28,16.67,16.07,16.52,709676,0
2017-09-14,16.5,17.33,16.39,17.3,1699344,0
2017-09-15,17.33,17.905,17.26,17.27,3037166,0
2017-09-18,17.46,17.59,16.64,16.8,1653532,0
2017-09-19,16.76,16.949,16.47,16.71,688768,0
2017-09-20,16.68,16.77,15.78,16.02,2423429,0
2017-09-21,16.06,16.06,15.65,15.86,1632135,0
2017-09-22,15.75,16.785,15.15,16.46,3700124,0
2017-09-25,16.3,16.58,15.92,16.04,1379514,0
2017-09-26,16.21,16.42,15.75,16.07,1196971,0
2017-09-27,16.14,16.86,16.12,16.73,1175194,0
2017-09-28,16.73,16.872,16.5,16.82,836979,0
2017-09-29,16.77,17.19,16.7,16.84,1078764,0
2017-10-02,16.73,17,16.43,16.7,1216870,0
2017-10-03,16.7,16.86,16.63,16.74,452645,0
2017-10-04,16.79,16.85,16.58,16.74,429573,0
2017-10-05,16.76,16.82,16.43,16.53,482585,0
2017-10-06,16.4,16.64,16.4,16.53,349291,0
2017-10-09,16.51,16.589,15.81,15.95,956823,0
2017-10-10,16.05,16.08,15.65,15.94,655927,0
2017-10-11,15.93,15.99,15.61,15.75,573570,0
2017-10-12,15.75,16.28,15.62,16.06,768737,0
2017-10-13,16.12,16.6,16.11,16.26,819346,0
2017-10-16,16.42,16.56,15.93,15.99,872682,0
2017-10-17,16.07,16.0952,15.6,15.98,791172,0
2017-10-18,15.97,16.43,15.73,15.75,871046,0
2017-10-19,15.61,15.86,15.42,15.75,593425,0
2017-10-20,15.86,15.98,15.8,15.94,486609,0
2017-10-23,16,16.54,16,16.42,1074312,0
2017-10-24,16.47,16.98,16.47,16.68,1002823,0
2017-10-25,16.65,16.7,16,16.12,956922,0
2017-10-26,16.21,16.49,15.9003,16.11,643675,0
2017-10-27,16.2926,17.05,16.17,16.92,1965148,0
2017-10-30,16.92,17.455,16.81,17.42,1207729,0
2017-10-31,17.47,17.655,17.11,17.61,1535660,0
2017-11-01,17.75,18.05,17.49,17.75,1377963,0
2017-11-02,17.85,18.68,17.85,18.49,1489642,0
2017-11-03,18.66,18.89,18.31,18.79,990914,0
2017-11-06,18.79,19.09,18.61,18.75,1247838,0
2017-11-07,18.77,18.93,18.47,18.76,1200776,0
2017-11-08,18.84,18.95,18.6352,18.87,1262780,0
2017-11-09,18,18.0799,16.7,16.84,3944793,0
2017-11-10,17.38,18.1415,17.27,17.79,3176782,0
