Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.47,2.47,2.33,2.355,5059424,0
2005-02-28,2.335,2.47,2.325,2.41,2852528,0
2005-03-01,2.415,2.505,2.36,2.485,2646576,0
2005-03-02,2.495,2.5,2.415,2.455,1835312,0
2005-03-03,2.44,2.51,2.44,2.465,1885072,0
2005-03-04,2.48,2.495,2.435,2.46,1208160,0
2005-03-07,2.46,2.595,2.445,2.585,2720784,0
2005-03-08,2.595,2.655,2.58,2.585,1818256,0
2005-03-09,2.585,2.6,2.525,2.545,1740544,0
2005-03-10,2.54,2.595,2.51,2.565,3556688,0
2005-03-11,2.595,2.72,2.56,2.66,2519376,0
2005-03-14,2.68,2.695,2.64,2.665,2250208,0
2005-03-15,2.665,2.72,2.64,2.645,940832,0
2005-03-16,2.66,2.675,2.625,2.63,1106256,0
2005-03-17,2.57,2.59,2.5,2.535,8406960,0
2005-03-18,2.54,2.54,2.47,2.49,1574960,0
2005-03-21,2.53,2.53,2.455,2.485,1150560,0
2005-03-22,2.49,2.495,2.4,2.41,1957056,0
2005-03-23,2.435,2.435,2.395,2.395,1564048,0
2005-03-24,2.39,2.44,2.355,2.43,1106144,0
2005-03-28,2.445,2.445,2.335,2.405,2039760,0
2005-03-29,2.42,2.42,2.315,2.35,3056656,0
2005-03-30,2.37,2.4,2.33,2.355,2353376,0
2005-03-31,2.36,2.38,2.34,2.365,2399904,0
2005-04-01,2.38,2.42,2.37,2.39,1005552,0
2005-04-04,2.39,2.395,2.35,2.375,651440,0
2005-04-05,2.385,2.385,2.345,2.37,919808,0
2005-04-06,2.34,2.375,2.335,2.36,757088,0
2005-04-07,2.345,2.515,2.31,2.51,1883776,0
2005-04-08,2.515,2.52,2.46,2.49,1950096,0
2005-04-11,2.445,2.49,2.405,2.41,709600,0
2005-04-12,2.415,2.43,2.395,2.405,1160144,0
2005-04-13,2.43,2.495,2.43,2.465,1004544,0
2005-04-14,2.48,2.48,2.41,2.42,501632,0
2005-04-15,2.405,2.425,2.335,2.345,709440,0
2005-04-18,2.34,2.355,2.315,2.355,1066864,0
2005-04-19,2.37,2.37,2.295,2.355,1652240,0
2005-04-20,2.355,2.36,2.26,2.28,1852208,0
2005-04-21,2.26,2.47,2.26,2.44,1511216,0
2005-04-22,2.425,2.45,2.39,2.44,2029904,0
2005-04-25,2.47,2.61,2.47,2.6,3236656,0
2005-04-26,2.615,2.63,2.58,2.585,2611968,0
2005-04-27,2.565,2.615,2.545,2.605,1617712,0
2005-04-28,2.62,2.635,2.525,2.54,3177728,0
2005-04-29,2.72,2.775,2.645,2.745,8919760,0
2005-05-02,2.715,2.755,2.68,2.69,1483040,0
2005-05-03,2.67,2.69,2.63,2.655,1851728,0
2005-05-04,2.67,2.67,2.63,2.645,2506304,0
2005-05-05,2.645,2.695,2.595,2.67,2478656,0
2005-05-06,2.7,2.7,2.595,2.625,2489680,0
2005-05-09,2.635,2.635,2.6,2.61,1864368,0
2005-05-10,2.6,2.605,2.545,2.57,1314304,0
2005-05-11,2.55,2.645,2.55,2.64,619968,0
2005-05-12,2.65,2.805,2.635,2.775,2549552,0
2005-05-13,2.775,2.855,2.765,2.82,6384512,0
2005-05-16,2.805,2.955,2.795,2.955,4680784,0
2005-05-17,2.955,2.955,2.89,2.945,2617152,0
2005-05-18,2.955,3.06,2.95,3.05,3031616,0
2005-05-19,3.05,3.065,2.945,2.95,1938480,0
2005-05-20,2.955,2.97,2.875,2.905,1290128,0
2005-05-23,2.905,3.03,2.89,2.945,1516368,0
2005-05-24,2.96,3.03,2.92,2.985,1477456,0
2005-05-25,3,3.115,2.94,3.11,5119040,0
2005-05-26,3.125,3.18,2.99,3.085,2839392,0
2005-05-27,3.065,3.12,3.065,3.11,1143792,0
2005-05-31,3.125,3.195,3.11,3.175,1942000,0
2005-06-01,3.175,3.185,3.1,3.14,1655808,0
2005-06-02,3.135,3.14,3.085,3.085,1465696,0
2005-06-03,3.085,3.11,3.05,3.06,1136656,0
2005-06-06,3.06,3.245,3.045,3.22,5701776,0
2005-06-07,3.19,3.265,3.145,3.21,3561232,0
2005-06-08,3.2,3.205,3.07,3.085,1994128,0
2005-06-09,3.08,3.19,3.04,3.19,2080448,0
2005-06-10,3.175,3.29,3.155,3.22,2497376,0
2005-06-13,3.225,3.28,3.165,3.19,1724576,0
2005-06-14,3.19,3.22,3.19,3.21,616352,0
2005-06-15,3.225,3.285,3.19,3.25,1574816,0
2005-06-16,3.27,3.335,3.23,3.335,4779328,0
2005-06-17,3.345,3.375,3.32,3.35,2533200,0
2005-06-20,3.31,3.335,3.25,3.275,860144,0
2005-06-21,3.275,3.37,3.25,3.315,1728048,0
2005-06-22,3.325,3.335,3.27,3.32,1046384,0
2005-06-23,3.345,3.345,3.25,3.285,1054720,0
2005-06-24,3.28,3.29,3.205,3.27,1599584,0
2005-06-27,3.21,3.28,3.095,3.17,2288560,0
2005-06-28,3.1,3.235,3.1,3.215,613856,0
2005-06-29,3.215,3.235,3.165,3.19,740688,0
2005-06-30,3.195,3.27,3.155,3.18,1741888,0
2005-07-01,3.165,3.22,3.165,3.18,696944,0
2005-07-05,3.2,3.455,3.195,3.425,5763360,0
2005-07-06,3.44,3.485,3.41,3.42,2816432,0
2005-07-07,3.375,3.515,3.335,3.505,4238112,0
2005-07-08,3.505,3.565,3.47,3.545,1904800,0
2005-07-11,3.545,3.56,3.5,3.535,1154144,0
2005-07-12,3.53,3.53,3.425,3.46,1623008,0
2005-07-13,3.47,3.47,3.16,3.26,9760784,0
2005-07-14,3.235,3.265,3.035,3.155,11042752,0
2005-07-15,3.16,3.18,3.125,3.18,1489744,0
2005-07-18,3.18,3.275,3.18,3.235,2035136,0
2005-07-19,3.245,3.3,3.225,3.295,1205600,0
2005-07-20,3.28,3.305,3.225,3.305,1235680,0
2005-07-21,3.31,3.38,3.265,3.285,2641552,0
2005-07-22,3.295,3.31,3.235,3.265,1341328,0
2005-07-25,3.265,3.335,3.225,3.305,2230720,0
2005-07-26,3.305,3.33,3.275,3.33,1410160,0
2005-07-27,3.335,3.4,3.315,3.37,1068784,0
2005-07-28,3.395,3.43,3.33,3.425,1144720,0
2005-07-29,3.425,3.495,3.395,3.465,2474192,0
2005-08-01,3.45,3.54,3.445,3.49,3232176,0
2005-08-02,3.515,3.56,3.47,3.55,3002256,0
2005-08-03,3.595,3.605,3.515,3.595,2759744,0
2005-08-04,3.62,3.63,3.475,3.56,5322256,0
2005-08-05,3.355,3.47,3.235,3.43,17544592,0
2005-08-08,3.395,3.545,3.375,3.525,3201984,0
2005-08-09,3.54,3.65,3.46,3.47,3867856,0
2005-08-10,3.48,3.48,3.375,3.41,3066576,0
2005-08-11,3.395,3.45,3.37,3.43,1518000,0
2005-08-12,3.415,3.48,3.345,3.435,1708464,0
2005-08-15,3.43,3.445,3.38,3.395,1568304,0
2005-08-16,3.39,3.395,3.29,3.325,1376416,0
2005-08-17,3.3,3.39,3.295,3.375,808576,0
2005-08-18,3.375,3.405,3.325,3.395,975264,0
2005-08-19,3.42,3.42,3.375,3.38,343488,0
2005-08-22,3.395,3.41,3.35,3.38,682176,0
2005-08-23,3.4,3.45,3.38,3.45,1111776,0
2005-08-24,3.44,3.44,3.395,3.435,1144256,0
2005-08-25,3.44,3.495,3.425,3.495,1948688,0
2005-08-26,3.5,3.525,3.445,3.5,997456,0
2005-08-29,3.5,3.51,3.47,3.5,1528080,0
2005-08-30,3.49,3.51,3.49,3.51,626336,0
2005-08-31,3.51,3.545,3.405,3.54,1675664,0
2005-09-01,3.545,3.59,3.51,3.58,1695696,0
2005-09-02,3.575,3.58,3.53,3.53,363072,0
2005-09-06,3.535,3.61,3.535,3.595,1906688,0
2005-09-07,3.585,3.765,3.56,3.715,3869392,0
2005-09-08,3.725,3.76,3.695,3.76,1559904,0
2005-09-09,3.76,3.78,3.735,3.745,2507024,0
2005-09-12,3.8,3.89,3.77,3.855,8263728,0
2005-09-13,3.835,3.95,3.83,3.945,4731504,0
2005-09-14,3.905,4.015,3.77,3.835,5640432,0
2005-09-15,3.835,3.92,3.83,3.87,4076176,0
2005-09-16,3.875,3.96,3.875,3.915,1312864,0
2005-09-19,3.895,3.98,3.895,3.94,2072192,0
2005-09-20,3.98,4.06,3.94,4.005,2849232,0
2005-09-21,4,4,3.875,3.885,1333792,0
2005-09-22,3.905,3.915,3.81,3.825,2367616,0
2005-09-23,3.78,4.02,3.73,3.91,2069328,0
2005-09-26,3.935,4.17,3.935,4.145,5194384,0
2005-09-27,4.165,4.165,4.115,4.14,5397088,0
2005-09-28,4.125,4.13,4.065,4.075,4602064,0
2005-09-29,4.065,4.11,3.965,4.06,2830800,0
2005-09-30,4.075,4.09,3.99,4.005,2288320,0
2005-10-03,4,4.02,3.92,3.975,1879152,0
2005-10-04,4,4.165,3.98,3.985,4186640,0
2005-10-05,4.045,4.1,3.84,3.875,2144560,0
2005-10-06,3.855,3.885,3.81,3.875,1652496,0
2005-10-07,3.94,3.97,3.89,3.945,985520,0
2005-10-10,3.97,3.97,3.825,3.875,1955680,0
2005-10-11,3.885,3.905,3.63,3.675,5573760,0
2005-10-12,3.655,3.675,3.5,3.595,3501616,0
2005-10-13,3.58,3.75,3.58,3.725,3041408,0
2005-10-14,3.705,3.79,3.705,3.73,1211472,0
2005-10-17,3.725,3.8,3.725,3.78,1896240,0
2005-10-18,3.75,3.78,3.655,3.655,2221424,0
2005-10-19,3.64,3.68,3.62,3.66,2497680,0
2005-10-20,3.65,3.71,3.585,3.625,1138528,0
2005-10-21,3.64,3.715,3.64,3.68,777248,0
2005-10-24,3.69,3.87,3.665,3.83,1856048,0
2005-10-25,3.815,3.825,3.745,3.78,610336,0
2005-10-26,3.79,3.79,3.695,3.7,1452864,0
2005-10-27,3.685,3.735,3.58,3.68,2340304,0
2005-10-28,3.625,3.68,3.61,3.62,1690960,0
2005-10-31,3.645,3.68,3.56,3.595,4050672,0
2005-11-01,3.575,3.69,3.56,3.685,2961936,0
2005-11-02,3.68,3.745,3.655,3.745,3260944,0
2005-11-03,3.75,3.88,3.745,3.775,4647040,0
2005-11-04,3.77,3.825,3.77,3.815,1296512,0
2005-11-07,3.82,3.82,3.615,3.64,3935280,0
2005-11-08,3.605,3.68,3.47,3.615,6678048,0
2005-11-09,3.58,3.715,3.535,3.565,3645888,0
2005-11-10,3.625,3.66,3.5,3.52,6758576,0
2005-11-11,3.405,3.56,3.38,3.46,12054096,0
2005-11-14,3.435,3.49,3.41,3.465,4935536,0
2005-11-15,3.47,3.475,3.23,3.275,11411344,0
2005-11-16,3.265,3.29,3.195,3.25,7605840,0
2005-11-17,3.26,3.455,3.26,3.45,3754064,0
2005-11-18,3.46,3.53,3.435,3.53,5323408,0
2005-11-21,3.54,3.595,3.475,3.595,2513648,0
2005-11-22,3.655,3.655,3.56,3.59,2412176,0
2005-11-23,3.585,3.65,3.51,3.605,3088528,0
2005-11-25,3.625,3.65,3.585,3.62,591232,0
2005-11-28,3.62,3.64,3.53,3.595,3626656,0
2005-11-29,3.61,3.655,3.6,3.645,1583952,0
2005-11-30,3.645,3.655,3.605,3.645,3770624,0
2005-12-01,3.64,3.78,3.64,3.775,3329024,0
2005-12-02,3.765,3.77,3.54,3.565,7939040,0
2005-12-05,3.565,3.57,3.425,3.44,4418784,0
2005-12-06,3.44,3.44,3.345,3.385,5221184,0
2005-12-07,3.375,3.395,3.35,3.355,2622416,0
2005-12-08,3.345,3.41,3.345,3.39,1817360,0
2005-12-09,3.415,3.415,3.25,3.28,7295120,0
2005-12-12,3.34,3.4,3.31,3.335,4061056,0
2005-12-13,3.35,3.43,3.335,3.41,4741088,0
2005-12-14,3.39,3.545,3.385,3.545,5789792,0
2005-12-15,3.55,3.595,3.39,3.58,7756416,0
2005-12-16,3.545,3.71,3.545,3.645,3305936,0
2005-12-19,3.625,3.71,3.625,3.67,6859120,0
2005-12-20,3.65,3.685,3.605,3.625,3985264,0
2005-12-21,3.625,3.645,3.595,3.64,1342368,0
2005-12-22,3.635,3.71,3.63,3.7,5394416,0
2005-12-23,3.725,3.755,3.705,3.74,2438768,0
2005-12-27,3.75,3.75,3.675,3.72,2373520,0
2005-12-28,3.71,3.73,3.675,3.7,1682784,0
2005-12-29,3.725,3.735,3.645,3.665,1857648,0
2005-12-30,3.675,3.675,3.6,3.61,2202624,0
2006-01-03,3.655,3.69,3.615,3.685,3100112,0
2006-01-04,3.72,4.08,3.71,4.075,11162112,0
2006-01-05,4.13,4.13,3.96,4.015,5990048,0
2006-01-06,4.055,4.105,4.01,4.06,4360368,0
2006-01-09,4.11,4.2,4.03,4.11,7387808,0
2006-01-10,4.095,4.145,4.03,4.13,2210992,0
2006-01-11,4.185,4.28,4.015,4.11,6299872,0
2006-01-12,4.125,4.125,3.78,3.81,6239328,0
2006-01-13,3.795,3.99,3.79,3.925,3539744,0
2006-01-17,3.95,3.955,3.805,3.82,2060768,0
2006-01-18,3.76,3.875,3.735,3.765,2008880,0
2006-01-19,3.79,3.895,3.72,3.72,4316432,0
2006-01-20,3.755,3.79,3.685,3.7,2441152,0
2006-01-23,3.695,3.7,3.475,3.57,7680976,0
2006-01-24,3.565,3.64,3.565,3.6,3321232,0
2006-01-25,3.635,3.725,3.625,3.655,2273264,0
2006-01-26,3.7,3.92,3.665,3.9,6901104,0
2006-01-27,3.995,3.995,3.905,3.955,3724736,0
2006-01-30,4.055,4.105,3.955,3.96,4032336,0
2006-01-31,4.035,4.035,3.815,3.87,4044608,0
2006-02-01,3.89,3.94,3.82,3.925,3540128,0
2006-02-02,3.97,3.97,3.88,3.88,2818848,0
2006-02-03,3.9,3.97,3.895,3.935,2794368,0
2006-02-06,3.95,4.06,3.94,4.025,4538752,0
2006-02-07,4.06,4.06,3.81,3.81,4063120,0
2006-02-08,3.865,3.955,3.82,3.88,2732832,0
2006-02-09,3.915,3.94,3.845,3.85,1500448,0
2006-02-10,3.89,3.905,3.815,3.825,2551616,0
2006-02-13,3.89,3.89,3.8,3.81,2651520,0
2006-02-14,3.845,3.845,3.81,3.835,1137472,0
2006-02-15,3.86,4.025,3.84,4.005,3437456,0
2006-02-16,4,4.01,3.94,3.98,1754016,0
2006-02-17,4,4.245,3.98,4.235,7430976,0
2006-02-21,4.295,4.295,4.04,4.18,6279520,0
2006-02-22,4.22,4.23,4,4.045,8010176,0
2006-02-23,4.32,4.8,4.305,4.56,32923872,0
2006-02-24,4.525,4.76,4.455,4.735,6680336,0
2006-02-27,4.8,4.805,4.55,4.58,7952352,0
2006-02-28,4.55,4.875,4.55,4.845,9043264,0
2006-03-01,4.755,4.905,4.74,4.75,5661680,0
2006-03-02,4.75,4.795,4.695,4.72,1830912,0
2006-03-03,4.745,4.775,4.7,4.735,4131152,0
2006-03-06,4.805,4.825,4.67,4.71,1973568,0
2006-03-07,4.705,4.74,4.63,4.71,1728048,0
2006-03-08,4.71,4.71,4.6,4.635,3096576,0
2006-03-09,4.64,4.64,4.535,4.59,2903520,0
2006-03-10,4.61,4.725,4.58,4.72,1973312,0
2006-03-13,4.735,5.005,4.715,4.97,5752208,0
2006-03-14,4.97,4.97,4.825,4.94,2802208,0
2006-03-15,4.915,5.03,4.915,4.985,3555808,0
2006-03-16,4.965,5.22,4.905,5.09,5617776,0
2006-03-17,5.07,5.125,5.035,5.11,2584256,0
2006-03-20,5.155,5.225,5.085,5.095,4470992,0
2006-03-21,5.125,5.13,4.97,4.98,3053568,0
2006-03-22,5.015,5.125,4.93,5.12,2338640,0
2006-03-23,5.125,5.26,5.08,5.17,1775824,0
2006-03-24,5.195,5.22,5.095,5.105,1816528,0
2006-03-27,5.14,5.225,5.125,5.16,2641296,0
2006-03-28,5.2,5.2,5,5.055,1651440,0
2006-03-29,5.095,5.155,5.045,5.13,1263424,0
2006-03-30,5.17,5.17,5.08,5.12,1543792,0
2006-03-31,5.17,5.29,5.11,5.17,5487536,0
2006-04-03,5.25,5.31,5.21,5.24,3150928,0
2006-04-04,5.24,5.295,5.18,5.25,2208784,0
2006-04-05,5.26,5.29,5.195,5.29,687856,0
2006-04-06,5.31,5.4,5.25,5.345,2568256,0
2006-04-07,5.38,5.43,5.35,5.405,1773504,0
2006-04-10,5.435,5.5,5.395,5.43,2138560,0
2006-04-11,5.46,5.46,5.22,5.245,2671584,0
2006-04-12,5.295,5.345,5.205,5.29,1535472,0
2006-04-13,5.325,5.435,5.295,5.355,1996688,0
2006-04-17,5.37,5.47,5.325,5.37,1813928,0
2006-04-18,5.495,5.645,5.495,5.61,3798192,0
2006-04-19,5.67,5.725,5.57,5.715,2501016,0
2006-04-20,5.78,5.91,5.715,5.875,4091608,0
2006-04-21,5.905,6.06,5.77,5.845,2917272,0
2006-04-24,5.945,6,5.815,5.96,1754904,0
2006-04-25,6.03,6.09,5.895,5.91,2561904,0
2006-04-26,5.765,5.79,5.415,5.52,7178800,0
2006-04-27,5.485,5.83,5.21,5.655,9153656,0
2006-04-28,5.8,5.81,5.585,5.625,2465952,0
2006-05-01,5.79,5.79,5.625,5.625,2530976,0
2006-05-02,5.685,5.745,5.6,5.665,2516032,0
2006-05-03,5.715,5.735,5.655,5.675,2068752,0
2006-05-04,5.815,5.92,5.705,5.855,7565632,0
2006-05-05,5.915,6.045,5.9,5.95,2460528,0
2006-05-08,6.06,6.21,6,6.045,3998440,0
2006-05-09,6.125,6.17,6.015,6.12,2093048,0
2006-05-10,6.34,6.52,6.205,6.245,5978752,0
2006-05-11,6.375,6.375,6.03,6.2,3113440,0
2006-05-12,6.115,6.125,5.77,5.865,4798672,0
2006-05-15,5.86,5.865,5.55,5.74,6071320,0
2006-05-16,5.83,5.91,5.775,5.865,3744800,0
2006-05-17,5.905,5.91,5.625,5.66,5549288,0
2006-05-18,6.225,6.36,5.89,5.975,15004488,0
2006-05-19,5.985,6.27,5.815,6.075,6623160,0
2006-05-22,6.09,6.09,5.625,5.7,6569800,0
2006-05-23,5.71,6,5.71,5.83,3527280,0
2006-05-24,5.805,5.95,5.565,5.73,5121728,0
2006-05-25,5.795,5.85,5.745,5.84,3750824,0
2006-05-26,5.84,6.145,5.84,6.14,4264064,0
2006-05-30,6.11,6.18,5.875,5.925,5268120,0
2006-05-31,5.9,6.11,5.9,6.015,2731272,0
2006-06-01,6.06,6.23,6,6.18,1832248,0
2006-06-02,6.19,6.2,6,6.06,2628096,0
2006-06-05,6,6.19,6,6.055,2004864,0
2006-06-06,6.05,6.15,5.985,6.095,2542520,0
2006-06-07,6.06,6.295,6.025,6.025,3930200,0
2006-06-08,6,6.025,5.51,5.9,8368080,0
2006-06-09,5.87,6.15,5.87,6.015,3167808,0
2006-06-12,6.06,6.11,5.805,5.82,2061912,0
2006-06-13,5.755,5.755,5.47,5.615,5892408,0
2006-06-14,5.525,5.69,5.375,5.61,3440616,0
2006-06-15,5.735,6.12,5.69,6.09,4177696,0
2006-06-16,6.09,6.175,5.975,6.135,2085064,0
2006-06-19,6.175,6.2,6.03,6.13,1627976,0
2006-06-20,6.125,6.14,5.985,6.02,2560664,0
2006-06-21,5.97,6.205,5.94,6.125,3924024,0
2006-06-22,6.125,6.51,6.08,6.37,4579720,0
2006-06-23,6.315,6.665,6.26,6.41,3089336,0
2006-06-26,6.42,6.45,6.285,6.41,1390536,0
2006-06-27,6.425,6.52,6.22,6.255,2540176,0
2006-06-28,6.315,6.35,6.205,6.31,1480592,0
2006-06-29,6.31,6.465,6.225,6.26,2786320,0
2006-06-30,6.275,6.465,6.26,6.38,1793624,0
2006-07-03,6.45,6.62,6.37,6.6,877872,0
2006-07-05,6.61,7.035,6.5,6.99,4992800,0
2006-07-06,7.045,7.06,6.805,6.855,2236152,0
2006-07-07,6.855,6.855,6.465,6.715,3341976,0
2006-07-10,6.69,6.865,6.595,6.64,1981288,0
2006-07-11,6.615,6.615,6.4,6.56,1748400,0
2006-07-12,6.625,6.805,6.625,6.73,2507304,0
2006-07-13,6.73,6.73,6.35,6.4,3703256,0
2006-07-14,6.39,6.405,6.19,6.19,3618888,0
2006-07-17,6.19,6.36,6.19,6.23,1860576,0
2006-07-18,6.3,6.35,6.17,6.255,1875976,0
2006-07-19,6.325,6.4,6.175,6.24,3372416,0
2006-07-20,6.25,6.31,6.055,6.08,3711184,0
2006-07-21,6.12,6.125,5.955,5.985,3544328,0
2006-07-24,5.995,6.125,5.995,6.03,2450272,0
2006-07-25,6.015,6.105,5.89,6.055,2102696,0
2006-07-26,6.075,6.09,5.935,6.04,959936,0
2006-07-27,6,6.085,6,6.005,2109136,0
2006-07-28,6.07,6.265,6,6.235,2802816,0
2006-07-31,6.27,6.375,6.225,6.325,1640440,0
2006-08-01,6.305,6.31,6.085,6.125,2350704,0
2006-08-02,6.085,6.215,6.085,6.155,2012376,0
2006-08-03,6.06,6.125,5.735,6.035,4271656,0
2006-08-04,6.06,6.155,5.785,5.81,3100408,0
2006-08-07,5.78,5.84,5.66,5.69,2972312,0
2006-08-08,5.66,5.8,5.66,5.71,3915592,0
2006-08-09,5.71,5.94,5.56,5.595,6439320,0
2006-08-10,5.35,5.725,5.3,5.59,12509912,0
2006-08-11,5.56,5.625,5.47,5.48,2254312,0
2006-08-14,5.465,5.765,5.44,5.605,5893496,0
2006-08-15,5.64,6.06,5.625,6,6836528,0
2006-08-16,6.09,6.19,5.945,6.1,3877776,0
2006-08-17,6.115,6.23,6.06,6.14,3710816,0
2006-08-18,6.17,6.23,6.065,6.185,2895240,0
2006-08-21,6.1,6.18,6.08,6.145,1963232,0
2006-08-22,6.14,6.24,6.125,6.15,1918096,0
2006-08-23,6.16,6.325,6.13,6.31,2753152,0
2006-08-24,6.315,6.375,6.255,6.34,2031920,0
2006-08-25,6.365,6.425,6.265,6.315,1763784,0
2006-08-28,6.265,6.485,6.265,6.43,2110544,0
2006-08-29,6.465,6.52,6.36,6.5,1361424,0
2006-08-30,6.5,6.52,6.42,6.49,918512,0
2006-08-31,6.455,6.515,6.375,6.455,1693144,0
2006-09-01,6.495,6.535,6.43,6.46,1006024,0
2006-09-05,6.435,6.61,6.435,6.59,2110280,0
2006-09-06,6.565,6.605,6.505,6.515,1173256,0
2006-09-07,6.545,6.545,6.445,6.505,1391888,0
2006-09-08,6.565,6.565,6.405,6.455,1065648,0
2006-09-11,6.44,6.53,6.36,6.455,1237928,0
2006-09-12,6.4,6.475,6.34,6.395,2399072,0
2006-09-13,6.385,6.42,5.725,6.095,11723208,0
2006-09-14,6.04,6.185,5.88,6.095,4059512,0
2006-09-15,6.06,6.195,5.965,6.17,3021320,0
2006-09-18,6.19,6.23,6.1,6.195,3610024,0
2006-09-19,6.215,6.22,5.88,6.045,5234048,0
2006-09-20,6.045,6.095,5.9,5.93,3449560,0
2006-09-21,5.93,6,5.795,5.82,2385816,0
2006-09-22,5.81,5.83,5.645,5.655,3437912,0
2006-09-25,5.625,5.68,5.42,5.56,5753672,0
2006-09-26,5.59,5.625,5.445,5.52,4131544,0
2006-09-27,5.555,5.6,5.48,5.56,4444376,0
2006-09-28,5.625,5.735,5.57,5.61,3721088,0
2006-09-29,5.61,5.695,5.595,5.62,1721312,0
2006-10-02,5.625,5.755,5.61,5.73,3498944,0
2006-10-03,5.68,5.99,5.65,5.945,4503320,0
2006-10-04,5.91,5.915,5.775,5.855,2395208,0
2006-10-05,5.855,5.9,5.835,5.875,2042768,0
2006-10-06,5.89,5.965,5.81,5.94,2292384,0
2006-10-09,5.915,6,5.875,6,1216064,0
2006-10-10,6,6.06,5.885,5.98,1941184,0
2006-10-11,5.94,6,5.66,5.665,3917552,0
2006-10-12,5.675,5.795,5.675,5.78,3520544,0
2006-10-13,5.77,5.81,5.74,5.765,1130312,0
2006-10-16,5.75,5.755,5.685,5.725,3369216,0
2006-10-17,5.73,5.73,5.63,5.66,1581264,0
2006-10-18,5.75,5.925,5.725,5.885,3604808,0
2006-10-19,5.875,5.93,5.775,5.815,1732272,0
2006-10-20,5.755,5.845,5.75,5.82,1094384,0
2006-10-23,5.8,5.845,5.755,5.785,1634560,0
2006-10-24,5.795,6.04,5.755,6,2491384,0
2006-10-25,6.055,6.235,6,6.205,3910392,0
2006-10-26,6.205,6.31,6.16,6.265,2048608,0
2006-10-27,6.28,6.28,6.05,6.095,2506320,0
2006-10-30,6.1,6.125,6.025,6.11,950776,0
2006-10-31,6.12,6.195,6.065,6.125,1554960,0
2006-11-01,6.125,6.125,5.905,5.925,2556680,0
2006-11-02,5.935,6.07,5.935,5.98,2649576,0
2006-11-03,6,6.03,5.945,5.96,1793032,0
2006-11-06,6.06,6.19,6.01,6.17,4703808,0
2006-11-07,6.2,6.675,6.2,6.585,8832064,0
2006-11-08,6.565,6.72,6.56,6.71,4867656,0
2006-11-09,6.375,6.805,6.355,6.655,8306968,0
2006-11-10,6.67,7.225,6.625,7.205,9596488,0
2006-11-13,7.12,7.345,7.06,7.22,6437168,0
2006-11-14,7.235,7.39,7.125,7.36,3975568,0
2006-11-15,7.345,7.49,7.345,7.44,4074576,0
2006-11-16,7.37,7.37,6.975,7,5929896,0
2006-11-17,7,7.085,6.935,7,4474296,0
2006-11-20,6.935,7.1,6.875,7.015,4345624,0
2006-11-21,7.015,7.045,6.965,7.005,2838392,0
2006-11-22,7,7.1,7,7.055,1475792,0
2006-11-24,7,7.165,7,7.105,1405704,0
2006-11-27,7.13,7.19,6.9,6.905,2330544,0
2006-11-28,6.875,6.9,6.65,6.79,2938072,0
2006-11-29,6.645,6.9,6.645,6.87,1780400,0
2006-11-30,6.905,6.98,6.895,6.94,1032912,0
2006-12-01,6.88,6.89,6.69,6.705,1766840,0
2006-12-04,6.7,6.875,6.7,6.825,1295624,0
2006-12-05,6.87,7.075,6.845,7.02,3389808,0
2006-12-06,7.035,7.075,6.965,7.005,1741208,0
2006-12-07,7.01,7.02,6.925,6.98,1058080,0
2006-12-08,6.96,7.28,6.96,7.255,3910832,0
2006-12-11,7.3,7.795,7.225,7.69,7322712,0
2006-12-12,7.715,7.73,7.515,7.61,4459304,0
2006-12-13,7.67,7.67,7.495,7.57,2173024,0
2006-12-14,7.575,7.75,7.515,7.67,2502560,0
2006-12-15,7.75,7.875,7.675,7.77,4259728,0
2006-12-18,7.84,7.99,7.805,7.905,4411720,0
2006-12-19,7.895,8.03,7.875,7.95,2883336,0
2006-12-20,7.97,8.165,7.86,7.93,3712824,0
2006-12-21,7.91,7.975,7.71,7.805,2913216,0
2006-12-22,7.715,7.92,7.7,7.87,2112600,0
2006-12-26,7.91,7.97,7.855,7.92,896184,0
2006-12-27,7.88,7.995,7.79,7.965,1293064,0
2006-12-28,7.94,7.97,7.89,7.925,831104,0
2006-12-29,7.925,7.925,7.765,7.795,1272392,0
2007-01-03,7.875,8.46,7.875,8.195,5947808,0
2007-01-04,8.285,8.45,8.15,8.4,3512832,0
2007-01-05,8.465,8.465,8.08,8.165,3917304,0
2007-01-08,8.225,8.375,8.05,8.145,4196048,0
2007-01-09,8.195,8.305,8.095,8.195,3512328,0
2007-01-10,8.15,8.19,7.975,8.125,2488976,0
2007-01-11,8.19,8.225,8.02,8.06,2698984,0
2007-01-12,8.1,8.165,8.03,8.09,1946192,0
2007-01-16,8.17,8.25,8.165,8.21,2386816,0
2007-01-17,8.245,8.245,8.07,8.095,2069000,0
2007-01-18,8.09,8.155,7.955,7.97,2899200,0
2007-01-19,7.96,8.045,7.895,8.025,2184672,0
2007-01-22,8.09,8.34,8.035,8.23,3866016,0
2007-01-23,8.2,8.545,8.2,8.39,4675040,0
2007-01-24,8.65,8.845,8.56,8.745,4595680,0
2007-01-25,8.81,8.875,8.625,8.725,3517264,0
2007-01-26,8.79,8.805,8.72,8.74,2232680,0
2007-01-29,8.775,9.135,8.77,9.075,4977232,0
2007-01-30,9.125,9.335,9.05,9.31,5711296,0
2007-01-31,9.145,9.17,8.765,8.89,6401392,0
2007-02-01,8.84,8.87,8.325,8.43,8801952,0
2007-02-02,8.505,8.675,8.41,8.58,3360712,0
2007-02-05,8.61,8.8,8.445,8.655,3461832,0
2007-02-06,8.665,8.795,8.575,8.725,1854408,0
2007-02-07,8.75,8.91,8.68,8.705,4061280,0
2007-02-08,8.705,8.8,8.63,8.695,2753560,0
2007-02-09,8.7,8.775,8.345,8.455,3366384,0
2007-02-12,7.89,8.035,7.4,7.53,18295056,0
2007-02-13,7.55,7.625,7.145,7.3,13473104,0
2007-02-14,7.535,7.795,7.395,7.73,8800352,0
2007-02-15,7.75,7.79,7.645,7.655,3752432,0
2007-02-16,7.675,7.725,7.565,7.72,2966272,0
2007-02-20,7.865,7.985,7.69,7.85,4522640,0
2007-02-21,7.81,7.905,7.78,7.875,2338528,0
2007-02-22,7.94,7.94,7.72,7.77,1992152,0
2007-02-23,7.735,7.805,7.7,7.75,1824872,0
2007-02-26,7.725,7.8,7.715,7.72,1807768,0
2007-02-27,7.31,7.52,7.2,7.33,6509920,0
2007-02-28,7.42,7.56,7.25,7.375,5064448,0
2007-03-01,7.3,7.455,7.19,7.375,5117776,0
2007-03-02,7.34,7.485,7.22,7.225,3415184,0
2007-03-05,6.985,7.125,6.88,6.99,4941064,0
2007-03-06,7.13,7.375,7.13,7.37,2538792,0
2007-03-07,7.37,7.38,7.185,7.225,1917560,0
2007-03-08,7.245,7.455,7.245,7.32,2077832,0
2007-03-09,7.395,7.56,7.375,7.525,2993040,0
2007-03-12,7.52,7.705,7.47,7.65,3206224,0
2007-03-13,7.655,7.72,7.51,7.58,3125432,0
2007-03-14,7.535,7.955,7.48,7.785,4595088,0
2007-03-15,7.83,7.875,7.795,7.845,2184952,0
2007-03-16,7.845,8.125,7.83,8.075,3548176,0
2007-03-19,8.17,8.325,8.16,8.195,5006864,0
2007-03-20,8.15,8.275,8.055,8.26,2045128,0
2007-03-21,8.25,8.435,8.19,8.41,2631936,0
2007-03-22,8.435,8.545,8.37,8.4,2386320,0
2007-03-23,8.38,8.445,8.345,8.38,1166784,0
2007-03-26,8.445,8.45,8.335,8.43,2087160,0
2007-03-27,8.36,8.4,8.2,8.23,1873528,0
2007-03-28,8.205,8.25,8.095,8.155,1723080,0
2007-03-29,8.15,8.35,8.15,8.34,1811736,0
2007-03-30,8.345,8.435,8.255,8.375,1520864,0
2007-04-02,8.435,8.495,8.315,8.415,985824,0
2007-04-03,8.4,8.48,8.315,8.465,2048520,0
2007-04-04,8.48,8.74,8.48,8.715,2981320,0
2007-04-05,8.67,8.805,8.545,8.785,3296816,0
2007-04-09,8.785,8.875,8.725,8.745,1133064,0
2007-04-10,8.715,8.74,8.63,8.66,2179200,0
2007-04-11,8.615,8.65,8.57,8.635,1583488,0
2007-04-12,8.655,8.705,8.535,8.6,2022496,0
2007-04-13,8.625,8.655,8.5,8.555,1049520,0
2007-04-16,8.66,8.76,8.535,8.73,1811072,0
2007-04-17,8.565,8.735,8.565,8.705,1583224,0
2007-04-18,8.655,8.715,8.635,8.655,651968,0
2007-04-19,8.445,8.65,8.38,8.585,1429952,0
2007-04-20,8.605,8.745,8.435,8.46,1963600,0
2007-04-23,8.445,8.5,8.32,8.49,2569184,0
2007-04-24,8.5,8.565,8.47,8.505,868432,0
2007-04-25,8.505,8.605,8.45,8.485,1670256,0
2007-04-26,8.5,8.74,8.5,8.625,4154616,0
2007-04-27,8.625,8.965,8.61,8.83,3684032,0
2007-04-30,8.885,9.055,8.83,8.865,3182272,0
2007-05-01,8.875,8.9,8.7,8.75,1850704,0
2007-05-02,8.74,8.81,8.725,8.74,1245528,0
2007-05-03,8.75,8.805,8.715,8.78,1389464,0
2007-05-04,8.835,8.995,8.82,8.975,1569856,0
2007-05-07,9,9.03,8.875,8.885,680808,0
2007-05-08,8.935,9.095,8.88,9.055,2132632,0
2007-05-09,9.055,9.115,8.945,9.055,1257432,0
2007-05-10,9.035,9.06,8.8,8.855,1581408,0
2007-05-11,8.86,9.075,8.78,9.075,1532592,0
2007-05-14,9.02,9.18,8.975,9.01,1627016,0
2007-05-15,8.995,9.115,8.92,8.935,1405784,0
2007-05-16,8.92,9.085,8.815,9.025,2756096,0
2007-05-17,9.43,9.875,9.28,9.76,15552688,0
2007-05-18,9.76,9.99,9.73,9.935,5068136,0
2007-05-21,9.94,10.26,9.925,10.18,6240328,0
2007-05-22,10.21,10.25,10.135,10.175,2078520,0
2007-05-23,10.125,10.25,9.79,9.84,3081800,0
2007-05-24,9.775,9.84,9.43,9.505,6330488,0
2007-05-25,9.49,9.645,9.465,9.59,1621920,0
2007-05-29,9.565,9.59,9.455,9.49,1550928,0
2007-05-30,9.25,9.465,9.19,9.44,3022688,0
2007-05-31,9.465,9.67,9.45,9.55,1887936,0
2007-06-01,9.475,9.625,9.375,9.415,2307008,0
2007-06-04,9.315,9.44,9.295,9.36,2767904,0
2007-06-05,9.375,9.57,9.37,9.5,3252376,0
2007-06-06,9.5,9.5,9.28,9.305,1488096,0
2007-06-07,9.35,9.38,9.115,9.135,2689368,0
2007-06-08,9.085,9.22,9.01,9.21,2497000,0
2007-06-11,9.13,9.38,9.13,9.29,1473536,0
2007-06-12,9.29,9.4,9.085,9.085,1666328,0
2007-06-13,9.085,9.365,9.085,9.33,2132304,0
2007-06-14,9.195,9.255,9.1,9.135,2518728,0
2007-06-15,9.19,9.28,9.14,9.21,1894872,0
2007-06-18,9.25,9.76,9.125,9.725,4533536,0
2007-06-19,9.75,9.84,9.635,9.735,2059096,0
2007-06-20,9.78,9.81,9.565,9.615,1624704,0
2007-06-21,9.55,9.72,9.35,9.545,1456008,0
2007-06-22,9.56,9.78,9.465,9.465,2522680,0
2007-06-25,9.59,9.69,9.475,9.535,1535568,0
2007-06-26,9.545,9.695,9.4,9.415,1518736,0
2007-06-27,9.415,9.52,9.35,9.495,1610512,0
2007-06-28,9.545,9.63,9.495,9.505,1135152,0
2007-06-29,9.56,9.95,9.555,9.83,3364824,0
2007-07-02,9.85,9.995,9.75,9.855,4111232,0
2007-07-03,9.945,10.525,9.945,10.505,3976096,0
2007-07-05,10.5,10.925,10.5,10.815,5666456,0
2007-07-06,10.815,11.23,10.785,11.085,3942752,0
2007-07-09,11.09,11.195,10.67,10.955,2349528,0
2007-07-10,10.865,10.94,10.695,10.73,1410912,0
2007-07-11,10.635,10.835,10.42,10.695,2678320,0
2007-07-12,10.74,10.895,10.685,10.805,1846888,0
2007-07-13,10.805,10.855,10.595,10.69,1590296,0
2007-07-16,10.685,10.75,10.42,10.65,2787952,0
2007-07-17,10.62,10.625,10.455,10.535,2772272,0
2007-07-18,10.455,10.545,10.375,10.46,1249224,0
2007-07-19,10.465,10.795,10.465,10.72,1755080,0
2007-07-20,10.765,10.845,10.595,10.605,1801376,0
2007-07-23,10.765,10.835,10.6,10.625,1500120,0
2007-07-24,10.625,10.695,10.07,10.14,3622216,0
2007-07-25,10.26,10.46,10.12,10.36,1912392,0
2007-07-26,10.31,10.36,9.875,10,3402024,0
2007-07-27,9.97,9.975,9.64,9.775,2891208,0
2007-07-30,9.775,9.845,9.5,9.605,3754784,0
2007-07-31,9.73,9.8,9.52,9.635,2575248,0
2007-08-01,9.56,9.68,9.2,9.365,2238924,0
2007-08-02,9.4,10.16,9.28,10.125,5862332,0
2007-08-03,10.215,10.755,10.02,10.725,8077080,0
2007-08-06,10.77,10.92,10.38,10.82,4814708,0
2007-08-07,9.875,10.375,9.825,10.15,9455284,0
2007-08-08,10.47,11,10,10.08,4938164,0
2007-08-09,10,10.255,9.635,9.75,5699772,0
2007-08-10,9.19,9.555,9.16,9.375,12225388,0
2007-08-13,9.51,9.8,9.455,9.625,3908596,0
2007-08-14,9.625,9.86,9.5,9.63,3347332,0
2007-08-15,9.585,9.695,9.375,9.5,3326584,0
2007-08-16,9.19,9.58,8.975,9.135,14794576,0
2007-08-17,9.35,9.625,9.35,9.525,3154420,0
2007-08-20,9.845,9.875,9.385,9.5,1782136,0
2007-08-21,9.375,9.74,9.375,9.65,1858192,0
2007-08-22,9.75,10.35,9.65,10.21,3190408,0
2007-08-23,10.365,10.5,10.125,10.19,2227648,0
2007-08-24,10.215,10.515,10.11,10.375,2074444,0
2007-08-27,10.57,11,10.5,10.81,3871436,0
2007-08-28,10.93,10.93,9.81,10.15,3390820,0
2007-08-29,10.245,10.5,10.195,10.445,1477632,0
2007-08-30,10.5,10.525,10.065,10.17,1666096,0
2007-08-31,10.35,10.725,10.35,10.625,1819864,0
2007-09-04,10.75,10.92,10.59,10.65,1791272,0
2007-09-05,10.65,10.7,10.31,10.46,1580820,0
2007-09-06,10.425,10.615,10.31,10.545,1503184,0
2007-09-07,10.415,10.5,10.315,10.385,877052,0
2007-09-10,10.4,10.495,10.31,10.385,897716,0
2007-09-11,10.345,10.81,10.305,10.78,1646572,0
2007-09-12,10.78,11.17,10.75,11.025,3846424,0
2007-09-13,11.05,11.44,10.95,11.285,2665884,0
2007-09-14,11.27,11.5,11.15,11.385,2371260,0
2007-09-17,11.2,11.385,11.125,11.295,1805436,0
2007-09-18,11.25,12.11,11.25,12.02,3159136,0
2007-09-19,12.19,12.56,12.045,12.115,3635480,0
2007-09-20,12.48,12.48,12.045,12.17,2166172,0
2007-09-21,12.25,12.47,12.115,12.425,2083676,0
2007-09-24,12.5,13.1,12.06,12.175,4704148,0
2007-09-25,12.115,12.925,12.09,12.785,2690728,0
2007-09-26,13.125,13.19,12.83,12.945,2728680,0
2007-09-27,13.225,13.225,12.7,12.82,1374304,0
2007-09-28,12.965,13.125,12.705,12.95,4816984,0
2007-10-01,12.965,13.475,12.885,13.435,2978748,0
2007-10-02,13.44,13.68,13.25,13.59,1653984,0
2007-10-03,13.44,13.56,13,13.205,3667028,0
2007-10-04,12.9,13.07,12.56,12.705,3194172,0
2007-10-05,12.83,13.465,12.705,12.875,1665924,0
2007-10-08,12.995,13.475,12.965,13.02,1624992,0
2007-10-09,12.75,13.11,12.7,13.07,1073320,0
2007-10-10,12.885,13.5,12.88,13.055,2069520,0
2007-10-11,13,13.225,11.39,11.995,7875244,0
2007-10-12,12.135,12.56,12.135,12.32,6491844,0
2007-10-15,12.5,12.685,12.14,12.31,3193768,0
2007-10-16,12.375,12.375,12.045,12.25,1199452,0
2007-10-17,12.375,13.045,12.355,13.035,4162388,0
2007-10-18,12.875,13.425,12.795,13.34,2091380,0
2007-10-19,13.34,13.375,13.02,13.14,3068496,0
2007-10-22,12.93,12.93,12.275,12.525,3381600,0
2007-10-23,12.75,13.055,12.525,13,2648988,0
2007-10-24,13.06,13.36,12.325,12.68,4750100,0
2007-10-25,12.875,12.99,12.445,12.65,2024284,0
2007-10-26,13.115,13.375,12.77,13.375,2424412,0
2007-10-29,13.5,14.175,13.5,14.115,4508564,0
2007-10-30,14.255,14.33,13.33,13.46,4201512,0
2007-10-31,13.725,14.15,13.56,14.09,4213592,0
2007-11-01,13.975,14.72,13.875,14.14,4256796,0
2007-11-02,14.2,14.74,14.06,14.73,3988860,0
2007-11-05,14.375,14.685,13.885,14.515,3935580,0
2007-11-06,14.81,15.405,14.57,15.32,6497068,0
2007-11-07,15.25,15.325,14.22,14.275,6697444,0
2007-11-08,15.435,15.715,13.89,15.62,11298336,0
2007-11-09,14.65,15.635,14.65,14.85,4613252,0
2007-11-12,14.5,14.65,13.525,13.75,5333776,0
2007-11-13,13.83,15,13.8,14.95,5007640,0
2007-11-14,15.47,15.47,14.42,14.56,3051900,0
2007-11-15,14.38,15.2,14.38,15.1,4422780,0
2007-11-16,15.025,15.205,14.515,15.18,4471956,0
2007-11-19,15.2,15.25,13.95,14,4356440,0
2007-11-20,14.045,14.495,13.425,13.81,4871972,0
2007-11-21,13.125,13.725,12.93,13.51,3955468,0
2007-11-23,13.555,13.87,13.5,13.65,1101808,0
2007-11-26,14,14.295,13.715,13.795,2476636,0
2007-11-27,13.9,14.12,13.525,13.82,1545796,0
2007-11-28,14.215,14.885,14.03,14.875,3058172,0
2007-11-29,14.875,15.08,14.4,14.68,1736252,0
2007-11-30,14.99,15.31,14.625,15.025,3105052,0
2007-12-03,15.425,15.435,15,15.025,2114532,0
2007-12-04,15.375,15.81,15.02,15.345,3903408,0
2007-12-05,14.135,15.625,14,15.26,7389092,0
2007-12-06,15.025,15.72,15.025,15.605,1848672,0
2007-12-07,15.745,15.75,15,15.055,2287344,0
2007-12-10,15.225,15.545,15,15.18,2529312,0
2007-12-11,15.305,15.65,14.725,14.895,2127204,0
2007-12-12,15.135,15.305,14.795,14.96,1422372,0
2007-12-13,14.49,14.855,14.405,14.785,1694592,0
2007-12-14,14.49,14.93,14.49,14.805,2236624,0
2007-12-17,14.555,14.875,13.955,14.14,3112476,0
2007-12-18,14.26,14.485,13.625,14.205,2257112,0
2007-12-19,14,14.435,14,14.135,1391256,0
2007-12-20,14.15,14.565,14.125,14.445,1077816,0
2007-12-21,14.5,14.685,14.225,14.27,1491064,0
2007-12-24,14.275,14.53,14.21,14.455,1036768,0
2007-12-26,14.26,14.525,14.25,14.46,1031424,0
2007-12-27,14.5,14.5,14.03,14.15,1132100,0
2007-12-28,14.065,14.395,14.065,14.15,1509988,0
2007-12-31,14.25,14.49,14.125,14.365,1286936,0
2008-01-02,14.49,14.725,14.125,14.24,2017708,0
2008-01-03,14.405,14.57,14.095,14.15,1742416,0
2008-01-04,14,14.35,14,14.215,2133688,0
2008-01-07,14.12,14.31,12.83,13.33,4178340,0
2008-01-08,13.455,13.885,13.385,13.465,2512112,0
2008-01-09,13.58,13.815,13,13.525,1969756,0
2008-01-10,13.51,13.805,13.275,13.645,1746404,0
2008-01-11,13.405,13.705,13.285,13.395,1480904,0
2008-01-14,13.41,13.865,12.975,13.69,2609384,0
2008-01-15,13.11,13.375,12.295,12.535,5118440,0
2008-01-16,11.865,12.085,11.42,11.875,7627472,0
2008-01-17,12.18,12.535,11.58,11.75,5032784,0
2008-01-18,12.115,12.26,11.625,12.095,4010556,0
2008-01-22,10.41,11.68,10.01,11.125,9634496,0
2008-01-23,11.075,11.49,10.75,11.48,5164068,0
2008-01-24,11.645,12.48,11.505,11.995,8435560,0
2008-01-25,12.965,13.31,12.35,12.35,6371884,0
2008-01-28,12.195,12.355,11.88,12.25,5396236,0
2008-01-29,12.25,12.275,11.465,11.575,3298572,0
2008-01-30,11.5,11.59,10.57,10.705,8415644,0
2008-01-31,10.715,11.66,10.515,11.415,5383676,0
2008-02-01,11.585,12.215,11.545,12.17,4386528,0
2008-02-04,12.35,12.985,12.17,12.67,5222636,0
2008-02-05,12.525,12.535,11.76,11.875,3353208,0
2008-02-06,11.74,12.15,11.44,11.555,3392144,0
2008-02-07,11.375,11.945,11.285,11.715,2209340,0
2008-02-08,11.875,12.15,11.5,11.84,1102384,0
2008-02-11,12.195,12.205,11.77,12,1213128,0
2008-02-12,12.13,12.99,12.115,12.52,4019168,0
2008-02-13,12.705,12.705,12.25,12.59,2417276,0
2008-02-14,12.695,13.15,12.25,12.375,3561264,0
2008-02-15,12.5,13,12.33,12.93,3485380,0
2008-02-19,13.09,13.185,12.625,12.715,2001752,0
2008-02-20,12.56,13.105,12.415,13.035,2190588,0
2008-02-21,12.87,13.25,12.87,13.205,2038648,0
2008-02-22,13.025,13.3,13.01,13.3,1872792,0
2008-02-25,13.31,13.875,13.31,13.865,2852056,0
2008-02-26,13.865,14.445,13.725,14.345,5775212,0
2008-02-27,14,14.25,13.085,13.66,7472876,0
2008-02-28,14.25,15.75,14.13,15.585,11349444,0
2008-02-29,15.325,15.525,15.095,15.155,5190508,0
2008-03-03,14.795,14.885,14.025,14.5,4316604,0
2008-03-04,14.6,14.615,14,14.01,3944968,0
2008-03-05,14.24,14.295,13.635,13.77,3919972,0
2008-03-06,13.855,13.875,13.41,13.445,3019520,0
2008-03-07,13.31,13.33,12.56,12.96,4946400,0
2008-03-10,12.705,12.795,12.49,12.49,4223820,0
2008-03-11,12.515,13.565,12.5,13.535,3263452,0
2008-03-12,13.535,14.18,13.525,13.84,4102496,0
2008-03-13,13.5,13.705,12.94,13.635,4035716,0
2008-03-14,13.75,13.75,12.875,13.17,3298680,0
2008-03-17,12.81,12.875,12.19,12.59,4662956,0
2008-03-18,12.625,12.785,12.165,12.545,5606276,0
2008-03-19,12.44,13,12.25,12.335,4305396,0
2008-03-20,12.975,12.975,12.315,12.44,3724056,0
2008-03-24,12.6,13.295,12.51,13.165,4461088,0
2008-03-25,13.285,13.81,13.25,13.75,3536792,0
2008-03-26,13.715,13.945,13.44,13.75,3593908,0
2008-03-27,13.655,13.75,13.33,13.475,2863004,0
2008-03-28,13.48,14.12,13.48,13.955,2730372,0
2008-03-31,13.84,13.84,13.15,13.255,2681804,0
2008-04-01,13.44,14.125,13.365,13.99,3626016,0
2008-04-02,14.23,14.375,13.785,14.01,3108504,0
2008-04-03,14.09,14.09,13.625,13.965,3020236,0
2008-04-04,13.91,14.275,13.685,13.92,2081500,0
2008-04-07,14.06,14.49,13.97,14.365,3207956,0
2008-04-08,14.17,14.365,13.785,14.185,2525272,0
2008-04-09,14.06,14.35,14.045,14.225,2710508,0
2008-04-10,14.115,14.135,13.625,13.705,3567620,0
2008-04-11,13.63,13.69,13.18,13.245,2195348,0
2008-04-14,13.16,13.25,12.84,13.08,1564496,0
2008-04-15,13.125,13.245,12.955,13.045,1377588,0
2008-04-16,13.035,13.615,13.035,13.57,2706248,0
2008-04-17,13.635,13.775,13.34,13.455,1402268,0
2008-04-18,13.855,13.885,13.44,13.51,2028676,0
2008-04-21,13.51,13.635,13.31,13.49,2495972,0
2008-04-22,13.28,14.31,13.265,13.75,4345824,0
2008-04-23,13.915,14.635,13.63,14.625,3927764,0
2008-04-24,14.625,14.875,14.16,14.73,3415740,0
2008-04-25,14.75,15.27,14.585,15.15,2612696,0
2008-04-28,15.14,15.605,15.135,15.305,3128936,0
2008-04-29,15.25,15.365,14.81,15.34,2188720,0
2008-04-30,15.27,15.68,15.25,15.515,2661056,0
2008-05-01,15.675,16.475,15.63,16.26,4411524,0
2008-05-02,16.61,16.99,16.51,16.94,5704320,0
2008-05-05,16.92,17.725,16.775,17.515,6253580,0
2008-05-06,17.44,17.44,16.635,16.705,5082848,0
2008-05-07,16.135,16.335,15.725,16.03,6902408,0
2008-05-08,16.005,16.51,15.91,16.51,3130592,0
2008-05-09,16.31,16.5,15.975,16.23,2339528,0
2008-05-12,16.205,16.23,15.56,15.685,3368864,0
2008-05-13,15.625,16,15.45,15.585,3400328,0
2008-05-14,15.82,15.975,15.41,15.83,5423768,0
2008-05-15,14.16,15.195,13.99,14.37,25537948,0
2008-05-16,14.385,14.49,14.31,14.345,7087076,0
2008-05-19,14.34,14.54,14.26,14.3,5887064,0
2008-05-20,14.25,14.5,14.19,14.25,6540128,0
2008-05-21,14.295,14.5,14.15,14.25,4052132,0
2008-05-22,14.19,14.25,13.8,13.865,4331872,0
2008-05-23,13.85,14.085,13.83,14.035,2794260,0
2008-05-27,14.125,14.525,14.005,14.525,4490544,0
2008-05-28,14.5,15,14.435,14.895,5662768,0
2008-05-29,14.97,14.985,14.485,14.645,2205336,0
2008-05-30,14.61,14.8,14.41,14.595,2934100,0
2008-06-02,14.505,14.545,14.055,14.3,3635368,0
2008-06-03,14.25,14.41,13.825,13.925,5645196,0
2008-06-04,13.915,14.05,13.695,13.755,2519360,0
2008-06-05,13.75,14,13.715,13.74,2507884,0
2008-06-06,13.625,13.66,13.215,13.37,6171156,0
2008-06-09,13.365,13.5,12.965,13.125,3097312,0
2008-06-10,12.895,12.895,12.24,12.46,12213396,0
2008-06-11,12.405,12.66,12.405,12.48,7696996,0
2008-06-12,12.5,12.775,12.445,12.5,3241764,0
2008-06-13,12.5,12.595,12.385,12.54,2446528,0
2008-06-16,12.5,12.515,12.375,12.445,2735492,0
2008-06-17,12.57,12.795,12.385,12.41,3967652,0
2008-06-18,12.35,12.61,11.97,12.05,4070048,0
2008-06-19,11.95,12.07,11.81,12.06,5070320,0
2008-06-20,11.965,12.02,11.805,11.84,4445840,0
2008-06-23,11.75,11.895,11.575,11.605,2331108,0
2008-06-24,11.49,12.27,11.45,12.045,7557100,0
2008-06-25,12.025,12.215,11.955,12.01,4379264,0
2008-06-26,11.75,11.75,11.34,11.6,6207572,0
2008-06-27,11.375,11.795,11.375,11.77,3879972,0
2008-06-30,11.5,11.75,11.34,11.445,7245076,0
2008-07-01,11.445,11.445,10.89,11.01,8527376,0
2008-07-02,10.955,10.955,10.445,10.51,10890208,0
2008-07-03,10.51,10.69,10.365,10.435,3677460,0
2008-07-07,10.59,10.905,10.295,10.67,6645780,0
2008-07-08,10.445,10.75,10.295,10.61,7441832,0
2008-07-09,10.61,11.01,10.5,10.515,5707212,0
2008-07-10,10.635,10.635,10.035,10.275,4429788,0
2008-07-11,10.25,10.445,10.125,10.24,5334688,0
2008-07-14,10.335,10.555,10.205,10.44,4008808,0
2008-07-15,10.205,10.54,10.01,10.41,7879616,0
2008-07-16,10.315,10.785,10.275,10.685,13256220,0
2008-07-17,10.85,11.01,10.275,10.545,6488788,0
2008-07-18,10.545,10.765,10.165,10.24,5483240,0
2008-07-21,10.41,10.66,10.3,10.415,6934816,0
2008-07-22,10.48,10.73,10.425,10.535,5179200,0
2008-07-23,10.505,10.775,10.385,10.71,6099788,0
2008-07-24,10.945,10.975,10.44,10.48,6219912,0
2008-07-25,10.455,10.6,10.375,10.535,2262952,0
2008-07-28,10.6,11,10.54,10.555,5259728,0
2008-07-29,10.575,10.92,10.25,10.85,4475072,0
2008-07-30,10.95,11.87,10.925,11.635,8343384,0
2008-07-31,11.375,11.625,11.135,11.275,4678184,0
2008-08-01,11.25,11.525,11.25,11.465,2460892,0
2008-08-04,11.44,11.465,11.225,11.395,1627444,0
2008-08-05,11.395,11.8,11.25,11.725,5813484,0
2008-08-06,11.59,11.68,11.375,11.655,3861608,0
2008-08-07,11.5,11.525,11.215,11.26,7099680,0
2008-08-08,11.345,11.725,11.225,11.31,4509228,0
2008-08-11,11.135,11.295,10.965,11.08,5686412,0
2008-08-12,11.16,11.64,10.95,11.445,5712208,0
2008-08-13,11.26,11.28,10.785,10.8,8553812,0
2008-08-14,11.465,13.385,11.365,13.375,26546828,0
2008-08-15,13.125,13.715,13.03,13.32,7096352,0
2008-08-18,13.025,13.215,12.625,12.7,4659680,0
2008-08-19,12.605,12.63,12.005,12.08,6702144,0
2008-08-20,12.265,12.375,12.045,12.25,4574648,0
2008-08-21,12.07,12.09,11.83,11.985,3566088,0
2008-08-22,11.995,12.145,11.95,12,2087956,0
2008-08-25,12,12.285,11.84,12.17,4750464,0
2008-08-26,12.22,12.245,11.805,11.94,2628664,0
2008-08-27,11.91,12.19,11.91,11.99,2174904,0
2008-08-28,12.195,12.475,12.025,12.285,3014644,0
2008-08-29,12.285,12.885,12.285,12.57,4322936,0
2008-09-02,13.115,13.16,12.665,12.75,3164832,0
2008-09-03,12.84,13,11.945,12.09,2811536,0
2008-09-04,12.025,12.09,11.19,11.205,4935828,0
2008-09-05,11.025,11.41,11,11.295,3581064,0
2008-09-08,11.705,12,11.05,11.33,5114152,0
2008-09-09,11.44,11.57,10.52,10.535,2823768,0
2008-09-10,10.57,10.91,10.41,10.895,4111172,0
2008-09-11,10.55,10.635,10.13,10.435,9128996,0
2008-09-12,10.375,10.805,10.32,10.5,6409904,0
2008-09-15,10.025,10.48,9.75,9.75,7234184,0
2008-09-16,9.565,9.6,9.09,9.265,12843272,0
2008-09-17,9.225,9.225,8.565,8.75,11371408,0
2008-09-18,8.78,12.625,8.78,12.625,22702728,0
2008-09-19,12.385,12.625,11,11.26,14162480,0
2008-09-22,11.25,11.26,10.5,10.605,3172220,0
2008-09-23,10.4,10.595,9.94,10.15,3324812,0
2008-09-24,10.305,10.47,10.09,10.205,1613420,0
2008-09-25,10.295,10.585,10.16,10.535,3928224,0
2008-09-26,10.225,10.41,9.81,9.98,2661272,0
2008-09-29,9.785,9.785,8.625,8.825,8992476,0
2008-09-30,9.465,9.75,9.125,9.65,13512836,0
2008-10-01,9.625,9.85,9.535,9.835,3569744,0
2008-10-02,9.875,9.885,9,9.05,4494160,0
2008-10-03,9.2,9.5,9.1,9.25,6458384,0
2008-10-06,8.67,9.26,8.2,9.18,8504488,0
2008-10-07,9.19,9.525,8.975,9.15,3416508,0
2008-10-08,8.625,10.22,8.375,9.875,8596672,0
2008-10-09,9.9,9.9,8.75,8.785,4527924,0
2008-10-10,8.5,9.045,7.825,8.255,6264844,0
2008-10-13,8.9,9.375,8.5,9.28,5227836,0
2008-10-14,9.61,9.69,8.29,8.69,6027524,0
2008-10-15,8.5,8.625,7.775,7.84,9531496,0
2008-10-16,7.88,7.955,7.445,7.85,9039232,0
2008-10-17,7.795,9.81,7.685,8.015,5028296,0
2008-10-20,8.225,8.365,8.06,8.32,1532712,0
2008-10-21,8.185,8.365,7.625,7.64,2792780,0
2008-10-22,7.515,7.61,7.315,7.47,5437284,0
2008-10-23,7.425,7.67,6.65,7.03,5177212,0
2008-10-24,6.145,6.625,6.1,6.5,8177948,0
2008-10-27,6.2,6.31,5.975,6.035,5113856,0
2008-10-28,6.18,6.775,6.14,6.72,5103396,0
2008-10-29,6.72,7.745,6.515,7.465,4106472,0
2008-10-30,7.735,8.15,7.51,7.735,4923728,0
2008-10-31,7.99,8.135,7.205,7.645,3272072,0
2008-11-03,7.805,8.225,7.805,8.1,2467752,0
2008-11-04,8.125,8.545,7.96,8.125,4165260,0
2008-11-05,8.145,8.225,7.575,7.59,2678032,0
2008-11-06,7.37,7.575,6.715,6.895,2884880,0
2008-11-07,7.045,7.65,6.98,7.115,2739416,0
2008-11-10,7.665,7.67,6.925,7.055,2968380,0
2008-11-11,6.94,6.955,6.375,6.5,2431116,0
2008-11-12,6.275,6.52,5.84,5.89,4383420,0
2008-11-13,5.945,6.3,5.005,6.26,8229368,0
2008-11-14,5.93,6.195,5.735,5.745,5038740,0
2008-11-17,5.5,6.05,5.5,5.915,4637920,0
2008-11-18,4.575,5.19,4.465,5.085,17500652,0
2008-11-19,4.795,4.955,4.395,4.395,9829416,0
2008-11-20,4.27,4.605,4.105,4.13,5392820,0
2008-11-21,4.195,4.75,4.195,4.705,4721524,0
2008-11-24,4.57,4.925,4.57,4.75,5567880,0
2008-11-25,4.905,4.94,4.51,4.74,3662240,0
2008-11-26,4.62,5.45,4.595,5.38,4470580,0
2008-11-28,5.465,5.875,5.27,5.815,2212496,0
2008-12-01,5.37,5.44,4.925,5,2722040,0
2008-12-02,5.04,5.155,5,5.095,3795572,0
2008-12-03,4.81,5.095,4.73,5.055,3081960,0
2008-12-04,5.055,5.12,4.93,4.995,2618972,0
2008-12-05,4.855,5.12,4.78,5.065,4884028,0
2008-12-08,5.25,5.81,5.19,5.805,6570940,0
2008-12-09,5.675,5.975,5.49,5.605,4339768,0
2008-12-10,5.625,5.96,5.475,5.685,4368556,0
2008-12-11,5.68,5.775,5.34,5.395,5816568,0
2008-12-12,5.245,5.39,5.2,5.35,1780900,0
2008-12-15,5.41,5.5,4.885,4.995,2617928,0
2008-12-16,5.145,5.245,4.88,5.08,3504016,0
2008-12-17,5.025,5.53,5.005,5.435,3854272,0
2008-12-18,5.44,5.65,5.385,5.49,3715548,0
2008-12-19,5.255,5.715,5.255,5.63,3751236,0
2008-12-22,5.69,5.69,4.97,5.125,2799384,0
2008-12-23,5.16,5.21,4.925,4.985,1000248,0
2008-12-24,5.035,5.205,4.94,5.1,1512284,0
2008-12-26,5.07,5.28,5.07,5.245,869672,0
2008-12-29,5.2,5.39,5.17,5.38,1833000,0
2008-12-30,5.395,5.615,5.395,5.585,2513312,0
2008-12-31,5.62,6.01,5.595,5.95,2693612,0
2009-01-02,5.98,5.995,5.82,5.91,1129588,0
2009-01-05,5.98,6.2,5.74,6.095,2920428,0
2009-01-06,6.095,6.18,5.925,5.945,2434548,0
2009-01-07,5.815,5.815,5.425,5.525,4285804,0
2009-01-08,5.485,5.5,5.08,5.135,4910756,0
2009-01-09,5.125,5.195,4.985,5.02,3354804,0
2009-01-12,5,5.035,4.895,4.92,3340256,0
2009-01-13,4.955,5.19,4.925,5.055,2752328,0
2009-01-14,5.06,5.155,4.99,5.105,24728456,0
2009-01-15,5.125,5.18,4.835,5.09,3060664,0
2009-01-16,5.09,5.6,5.06,5.52,5467984,0
2009-01-20,5.485,5.485,4.995,5.005,2893232,0
2009-01-21,5.135,5.19,5,5.155,1834268,0
2009-01-22,5.045,5.09,4.895,4.985,3268936,0
2009-01-23,4.855,4.88,4.625,4.695,3424956,0
2009-01-26,4.725,4.86,4.635,4.69,2723220,0
2009-01-27,4.69,4.845,4.67,4.78,1146476,0
2009-01-28,4.855,5.105,4.83,5.02,2396600,0
2009-01-29,4.92,5.225,4.9,5.145,2598312,0
2009-01-30,5.265,5.495,5.02,5.245,3338868,0
2009-02-02,5.245,5.365,4.99,5.105,2433764,0
2009-02-03,5.16,5.16,4.99,5.09,2044208,0
2009-02-04,5.13,5.405,5.045,5.16,3825368,0
2009-02-05,5.145,5.475,5.04,5.44,3254632,0
2009-02-06,5.415,5.59,5.115,5.375,5988040,0
2009-02-09,5.75,5.865,5.035,5.26,8584916,0
2009-02-10,5.175,5.19,4.64,4.77,6354100,0
2009-02-11,4.645,4.995,4.635,4.95,4098836,0
2009-02-12,4.795,4.98,4.685,4.98,3323124,0
2009-02-13,4.94,4.98,4.835,4.92,2113876,0
2009-02-17,4.87,4.895,4.71,4.805,3988084,0
2009-02-18,4.885,4.895,4.6,4.68,3816956,0
2009-02-19,4.77,4.84,4.7,4.73,2766504,0
2009-02-20,4.635,4.88,4.63,4.85,2623044,0
2009-02-23,4.86,4.96,4.81,4.895,3097656,0
2009-02-24,4.925,5.17,4.87,5.02,5010164,0
2009-02-25,4.975,5.1,4.91,5.01,3048980,0
2009-02-26,5.045,5.23,4.985,5.05,1720580,0
2009-02-27,4.935,5.02,4.92,5,3461156,0
2009-03-02,5.06,5.1,4.755,4.78,5629336,0
2009-03-03,4.795,4.9,4.75,4.825,2686476,0
2009-03-04,4.925,5.47,4.89,5.325,4070476,0
2009-03-05,5.16,5.19,4.99,5.11,2183372,0
2009-03-06,5.14,5.14,4.995,5.075,2118256,0
2009-03-09,5.06,5.28,4.985,5.185,2446088,0
2009-03-10,5.27,5.55,5.195,5.545,1932824,0
2009-03-11,5.555,5.625,5.425,5.545,2214268,0
2009-03-12,5.51,6.275,5.395,6.17,4194044,0
2009-03-13,6.245,7.175,6.185,7.055,11094336,0
2009-03-16,7.075,7.1,6.445,6.5,5761896,0
2009-03-17,6.49,6.735,6.39,6.66,2024280,0
2009-03-18,6.67,6.905,6.605,6.895,5329388,0
2009-03-19,6.94,6.94,6.69,6.765,1997664,0
2009-03-20,6.745,6.81,6.575,6.645,2094888,0
2009-03-23,6.84,7.07,6.72,7.025,5066544,0
2009-03-24,6.94,7.345,6.94,7.185,4506944,0
2009-03-25,7.025,7.24,6.915,7.09,4104496,0
2009-03-26,7.125,7.715,7.125,7.38,11333032,0
2009-03-27,7.35,7.39,7.025,7.08,6219360,0
2009-03-30,6.995,6.995,6.48,6.69,12369392,0
2009-03-31,6.795,7.105,6.605,6.85,26735556,0
2009-04-01,6.815,6.88,6.6,6.775,2591044,0
2009-04-02,6.935,7.415,6.935,7.13,16959024,0
2009-04-03,7.095,7.23,6.995,7.23,1993656,0
2009-04-06,7.125,7.225,7.035,7.19,1085252,0
2009-04-07,6.95,7.105,6.875,6.9,2268852,0
2009-04-08,7.07,7.135,6.78,6.85,2854032,0
2009-04-09,7.1,7.255,7.005,7.215,1751308,0
2009-04-13,7.145,7.525,7.145,7.49,3645976,0
2009-04-14,7.5,7.515,6.95,7.015,3872104,0
2009-04-15,7.025,7.275,7.025,7.25,3824648,0
2009-04-16,7.27,7.355,6.955,7.255,4241776,0
2009-04-17,7.315,7.51,7.175,7.485,2068052,0
2009-04-20,7.425,7.945,7.325,7.53,7394060,0
2009-04-21,7.5,7.74,7.425,7.675,2616368,0
2009-04-22,7.54,7.94,7.54,7.645,4242404,0
2009-04-23,7.75,7.765,7.56,7.7,6961228,0
2009-04-24,7.775,8,7.735,7.935,7110112,0
2009-04-27,7.685,7.775,7.455,7.69,3471332,0
2009-04-28,7.5,7.525,7.215,7.38,3449876,0
2009-04-29,7.445,7.765,7.38,7.665,5673020,0
2009-04-30,7.775,7.86,7.65,7.73,4896452,0
2009-05-01,7.7,7.795,7.63,7.73,2877704,0
2009-05-04,7.935,8.42,7.87,8.355,11981776,0
2009-05-05,8.26,8.32,8.045,8.225,7273264,0
2009-05-06,8.385,8.55,8.305,8.46,6603312,0
2009-05-07,8.625,8.725,8.175,8.25,5598836,0
2009-05-08,8.365,8.525,8.095,8.255,3025076,0
2009-05-11,8.425,8.445,8.08,8.205,4392736,0
2009-05-12,9.96,10.875,9.355,9.365,40836532,0
2009-05-13,9.275,9.37,9.07,9.17,9643064,0
2009-05-14,9.18,9.33,9.08,9.215,6243868,0
2009-05-15,9.285,9.43,9.17,9.255,4903884,0
2009-05-18,9.34,9.42,9.16,9.27,7671780,0
2009-05-19,9.34,9.375,9.14,9.24,5291700,0
2009-05-20,9.375,9.625,9.265,9.44,9417068,0
2009-05-21,9.375,9.465,8.975,9.09,4292032,0
2009-05-22,9.195,9.34,9.05,9.26,3593204,0
2009-05-26,9.125,9.44,9.09,9.435,4969540,0
2009-05-27,9.49,9.625,9.34,9.395,4270548,0
2009-05-28,9.37,9.45,9.195,9.42,3527872,0
2009-05-29,9.395,10.305,9.365,10.24,9479436,0
2009-06-01,10.305,10.59,10.295,10.57,8041776,0
2009-06-02,10.5,10.82,10.205,10.52,18097788,0
2009-06-03,10.48,10.565,9.96,10.04,4273744,0
2009-06-04,10.035,10.465,9.965,10.455,3815344,0
2009-06-05,10.55,11.44,10.54,11.1,9575628,0
2009-06-08,11.09,11.25,10.635,11.085,3784568,0
2009-06-09,11.035,11.41,11.035,11.31,4105676,0
2009-06-10,11.48,11.91,11.42,11.84,8128600,0
2009-06-11,11.67,11.805,11.4,11.56,4831524,0
2009-06-12,11.42,11.56,11.025,11.135,7320380,0
2009-06-15,11,11,10.375,10.465,5608524,0
2009-06-16,10.5,10.625,10.05,10.18,4228152,0
2009-06-17,10.115,10.265,9.76,10.15,7825152,0
2009-06-18,10.25,10.915,10.25,10.695,5542088,0
2009-06-19,10.92,11.125,10.765,10.86,2853272,0
2009-06-22,10.695,10.7,10.09,10.16,2679608,0
2009-06-23,10.25,10.4,10,10.135,2497284,0
2009-06-24,10.14,10.785,10.14,10.75,4499420,0
2009-06-25,10.59,10.93,10.545,10.92,3470920,0
2009-06-26,10.885,11.25,10.755,11.2,2755188,0
2009-06-29,11.25,11.35,11.02,11.205,3613676,0
2009-06-30,11.415,11.715,11.41,11.575,3136452,0
2009-07-01,11.7,11.91,11.455,11.665,3205776,0
2009-07-02,11.47,11.54,10.99,11.15,3169168,0
2009-07-06,11,11.09,10.585,10.9,2482524,0
2009-07-07,10.815,11.1,10.545,10.56,3007404,0
2009-07-08,10.565,10.675,9.725,9.93,6950664,0
2009-07-09,10.125,10.56,10.1,10.445,3935452,0
2009-07-10,10.215,10.32,9.775,10.08,3744520,0
2009-07-13,10.07,10.9,10.025,10.865,4793920,0
2009-07-14,10.98,11.325,10.865,11.305,5069268,0
2009-07-15,11.53,11.77,11.34,11.43,5784024,0
2009-07-16,11.465,11.555,11.105,11.32,2637436,0
2009-07-17,11.42,11.42,11.115,11.33,2160724,0
2009-07-20,11.47,12.125,11.455,12.055,5037896,0
2009-07-21,12.175,12.205,11.685,11.99,3203964,0
2009-07-22,12.06,12.065,11.75,11.965,2913524,0
2009-07-23,11.945,12.59,11.795,12.07,5076696,0
2009-07-24,12.105,12.33,12.025,12.32,2692624,0
2009-07-27,12.365,12.365,11.885,12.135,2485876,0
2009-07-28,12.06,12.25,11.795,12.09,3584732,0
2009-07-29,12.055,12.055,11.64,11.875,2909648,0
2009-07-30,12.09,12.66,12,12.53,3988896,0
2009-07-31,12.535,12.85,12.475,12.81,6100784,0
2009-08-03,12.91,13.97,12.885,13.705,9339584,0
2009-08-04,13.75,13.83,13.33,13.67,6082564,0
2009-08-05,13.1,13.305,12.19,12.525,14039124,0
2009-08-06,12.565,12.94,12.515,12.84,6699024,0
2009-08-07,12.885,13.225,12.75,12.875,3963444,0
2009-08-10,12.795,12.87,12.51,12.725,2670720,0
2009-08-11,12.75,12.96,12.56,12.83,2561428,0
2009-08-12,12.685,13,12.65,12.91,1707140,0
2009-08-13,13.02,13.025,12.87,13.025,2645592,0
2009-08-14,12.955,13.025,12.595,12.7,2948088,0
2009-08-17,12.25,12.295,11.92,11.975,5307296,0
2009-08-18,12.68,12.94,12.145,12.825,5330792,0
2009-08-19,12.5,12.535,12.31,12.44,2421228,0
2009-08-20,12.59,12.63,12.475,12.57,1402592,0
2009-08-21,12.785,13,12.605,12.855,2439788,0
2009-08-24,13.01,13.46,12.935,13.04,2778692,0
2009-08-25,13.125,13.135,12.45,12.53,2975088,0
2009-08-26,12.615,12.875,12.53,12.625,3011980,0
2009-08-27,12.69,12.69,12.175,12.27,6473136,0
2009-08-28,12.365,12.5,12.09,12.215,4074544,0
2009-08-31,11.965,12.33,11.68,12.235,5428868,0
2009-09-01,12,12.535,12,12.09,7907256,0
2009-09-02,12,12.365,12,12.215,6232096,0
2009-09-03,12.45,12.75,12.44,12.56,6655384,0
2009-09-04,12.66,13.5,12.625,13.455,5341572,0
2009-09-08,13.725,13.925,13.345,13.515,6170440,0
2009-09-09,13.635,14.25,13.515,14.08,7043224,0
2009-09-10,14.07,14.2,14,14.11,2822240,0
2009-09-11,14.23,14.245,13.485,13.545,7354288,0
2009-09-14,13.42,13.625,13.325,13.44,3100224,0
2009-09-15,13.55,13.875,13.465,13.805,3544304,0
2009-09-16,13.875,14.125,13.83,14.08,4602564,0
2009-09-17,14.165,14.5,14.01,14.075,5671132,0
2009-09-18,14.09,14.09,13.75,14.01,3627428,0
2009-09-21,13.84,13.92,13.575,13.775,2702600,0
2009-09-22,13.805,14.215,13.78,14.08,1692312,0
2009-09-23,14.09,14.745,14.05,14.5,5061832,0
2009-09-24,14.5,14.62,14.17,14.28,3637672,0
2009-09-25,14.125,14.365,14.055,14.295,2192304,0
2009-09-28,14.3,14.8,14.125,14.725,4391716,0
2009-09-29,14.805,15.335,14.755,14.92,4909752,0
2009-09-30,14.87,15.15,14.06,14.695,5023100,0
2009-10-01,14.77,14.87,14.05,14.07,3276364,0
2009-10-02,13.755,14.25,13.59,13.965,1942192,0
2009-10-05,14.14,14.585,13.965,14.5,1882680,0
2009-10-06,14.68,15.095,14.62,14.875,2463216,0
2009-10-07,15.16,15.16,14.825,14.885,1765368,0
2009-10-08,15.035,15.605,14.86,15.51,5310068,0
2009-10-09,15.54,15.6,15.355,15.57,1507764,0
2009-10-12,15.625,15.945,15.05,15.115,3425816,0
2009-10-13,15.095,15.34,14.91,15.25,2097300,0
2009-10-14,15.57,15.72,15.205,15.515,2372704,0
2009-10-15,15.6,15.6,15.21,15.495,1887544,0
2009-10-16,15.31,15.455,15.065,15.16,2164352,0
2009-10-19,15.16,15.215,14.7,14.75,4411040,0
2009-10-20,14.81,14.99,14.375,14.44,3802788,0
2009-10-21,14.425,14.705,14.275,14.545,3037800,0
2009-10-22,14.57,15.27,14.57,15.175,4886576,0
2009-10-23,15.335,15.43,15.21,15.25,5347360,0
2009-10-26,15.105,15.375,14.92,15.06,2098560,0
2009-10-27,14.915,14.96,14.385,14.645,4874108,0
2009-10-28,14.475,14.71,14.065,14.365,5865908,0
2009-10-29,14.41,14.91,14.12,14.19,6564016,0
2009-10-30,14.075,14.365,13.26,13.385,6068356,0
2009-11-02,13.535,14.215,13.295,13.64,6534360,0
2009-11-03,13.62,14.07,13.4,13.99,3915240,0
2009-11-04,14.175,14.58,14.175,14.39,3675268,0
2009-11-05,14.59,14.995,14.58,14.855,3802228,0
2009-11-06,14.805,15.215,14.665,15.1,2770020,0
2009-11-09,15.3,16.05,15.25,15.84,4114964,0
2009-11-10,15.84,16.41,15.7,16.3,5511172,0
2009-11-11,16.525,16.705,15.92,16.075,6738384,0
2009-11-12,17.475,18.125,16.855,17.255,14292744,0
2009-11-13,17.265,18.25,17.15,18.045,10223744,0
2009-11-16,18.005,18.19,17.525,17.68,4994272,0
2009-11-17,17.5,18.01,17.255,17.95,2486156,0
2009-11-18,17.885,18.48,17.62,17.89,3675784,0
2009-11-19,17.665,17.745,16.605,16.835,8074560,0
2009-11-20,16.73,17.025,16.645,17.015,3545836,0
2009-11-23,17.375,17.62,17.09,17.235,3625012,0
2009-11-24,17.205,17.5,16.88,17.47,4305972,0
2009-11-25,17.495,17.875,17.46,17.67,2586272,0
2009-11-27,17,17.6,16.95,17.525,2608808,0
2009-11-30,17.465,18.4,17.435,18.335,5018060,0
2009-12-01,18.56,19.01,18.5,18.885,6516896,0
2009-12-02,18.995,19.465,18.9,19.3,5714580,0
2009-12-03,19.49,19.65,19.125,19.155,4394732,0
2009-12-04,19.425,19.635,18.38,18.815,7237604,0
2009-12-07,18.835,19.35,18.54,18.945,2649432,0
2009-12-08,18.875,19.08,18.58,18.72,2292740,0
2009-12-09,18.79,18.87,18.17,18.275,3679132,0
2009-12-10,18.495,18.67,18.295,18.535,4084360,0
2009-12-11,18.74,18.74,18.22,18.385,2659444,0
2009-12-14,18.495,18.795,18.48,18.655,4065748,0
2009-12-15,18.39,18.81,18.31,18.525,1563172,0
2009-12-16,18.55,19.425,18.525,19.345,3088956,0
2009-12-17,19.25,19.525,18.765,18.78,4539756,0
2009-12-18,18.75,18.975,18.525,18.615,3942532,0
2009-12-21,18.58,18.865,18.275,18.33,2146220,0
2009-12-22,18.295,18.315,17.06,17.725,7308892,0
2009-12-23,17.735,18.515,17.635,18.15,2941012,0
2009-12-24,18.33,18.475,18.15,18.295,772684,0
2009-12-28,18.445,18.615,18.205,18.345,1314916,0
2009-12-29,18.405,18.745,18.345,18.4,2154924,0
2009-12-30,18.4,18.6,18.19,18.255,2929444,0
2009-12-31,18.295,18.375,17.88,17.965,2478544,0
2010-01-04,18.425,18.545,17.845,18.125,3325488,0
2010-01-05,18.27,19.19,18.255,19.135,4779120,0
2010-01-06,19.25,19.25,18.53,18.735,3406068,0
2010-01-07,18.49,19.13,18.125,18.275,3250188,0
2010-01-08,18.31,18.31,17.765,18.195,3637360,0
2010-01-11,18.495,18.7,18.31,18.41,3825684,0
2010-01-12,18.25,18.365,17.565,17.7,4143396,0
2010-01-13,17.85,17.855,17.115,17.545,5718224,0
2010-01-14,17.725,18.435,17.575,18.335,5336708,0
2010-01-15,18.27,18.345,17.875,18.19,2405796,0
2010-01-19,18.19,18.345,18.015,18.245,2619748,0
2010-01-20,18.125,18.165,17.6,17.675,3571496,0
2010-01-21,17.625,18.095,16.265,16.47,5858076,0
2010-01-22,16.315,16.605,15.755,15.93,6179964,0
2010-01-25,16.05,16.605,15.95,16.32,3925696,0
2010-01-26,16.1,16.4,15.755,16.335,3272004,0
2010-01-27,16.35,16.45,15.3,16.13,7338632,0
2010-01-28,16.255,16.745,16.01,16.49,4521208,0
2010-01-29,16.695,16.745,15.485,15.645,5456568,0
2010-02-01,15.99,16.39,15.665,16.235,4950482,0
2010-02-02,16.45,16.98,16.35,16.615,6651490,0
2010-02-03,15.5,16.85,15.5,15.925,9390256,0
2010-02-04,15.79,15.9,14.95,15.08,6962226,0
2010-02-05,14.975,15.435,14.95,15.285,4853772,0
2010-02-08,15.335,15.635,15.085,15.27,3055686,0
2010-02-09,15.61,15.87,15.155,15.715,4609330,0
2010-02-10,15.805,16.59,15.72,16.4,4517624,0
2010-02-11,16.505,17.02,16.1,16.93,8012146,0
2010-02-12,16.555,17.055,16.185,16.95,4657854,0
2010-02-16,16.94,17.57,16.69,17.46,3633482,0
2010-02-17,17.615,18.225,17.38,17.55,3641314,0
2010-02-18,17.605,17.985,17.53,17.915,4022198,0
2010-02-19,17.68,17.745,17.51,17.665,1892410,0
2010-02-22,18,18.35,17.71,17.725,3236032,0
2010-02-23,17.735,18.25,17.43,17.865,4339334,0
2010-02-24,18.065,18.31,17.76,18.25,3338118,0
2010-02-25,17.395,18.47,17.255,18.38,3782004,0
2010-02-26,18.525,19.23,18.355,19.115,3862082,0
2010-03-01,19.28,19.91,19.14,19.535,4857996,0
2010-03-02,19.58,19.81,18.825,18.965,4569178,0
2010-03-03,18.655,18.93,18.15,18.21,5458450,0
2010-03-04,18.495,19.015,18.38,18.84,7386352,0
2010-03-05,19.09,19.495,19.01,19.315,3469550,0
2010-03-08,19.425,19.855,19.325,19.7,3323488,0
2010-03-09,19.75,20.245,19.19,19.37,3181424,0
2010-03-10,19.37,19.57,19.215,19.435,2869032,0
2010-03-11,19.5,19.5,19.095,19.4,2080282,0
2010-03-12,19.705,19.705,19.245,19.325,1742956,0
2010-03-15,19.25,19.3,18.58,18.985,2596388,0
2010-03-16,18.99,19.09,18.575,18.605,3237760,0
2010-03-17,18.725,18.775,18.075,18.31,4953648,0
2010-03-18,18.385,18.56,18.26,18.46,2677524,0
2010-03-19,18.495,18.605,17.98,18,2534152,0
2010-03-22,17.97,18.4,17.425,18.385,5667966,0
2010-03-23,18.54,18.83,18.265,18.82,2664922,0
2010-03-24,18.79,19.745,18.64,19.63,5437198,0
2010-03-25,19.63,20.64,19.615,20.245,7890898,0
2010-03-26,19.91,20.245,19.45,19.76,4654744,0
2010-03-29,19.75,20.4,19.74,20.195,3370938,0
2010-03-30,20.195,20.45,19.85,20.34,3795596,0
2010-03-31,20.25,20.25,19.6,19.6,3234084,0
2010-04-01,20.05,21.15,19.87,20.145,7624718,0
2010-04-05,20.3,20.45,20.02,20.155,1956852,0
2010-04-06,20.005,20.15,19.42,19.855,3162442,0
2010-04-07,19.875,20.255,19.5,19.66,4176902,0
2010-04-08,19.745,19.745,19.375,19.525,2517494,0
2010-04-09,19.56,19.7,18.85,18.98,4392850,0
2010-04-12,18.995,19.6,18.995,19.345,2569020,0
2010-04-13,19.205,19.545,19.08,19.335,2009940,0
2010-04-14,19.62,19.995,19.535,19.705,2561420,0
2010-04-15,19.755,20.245,19.755,19.99,2742720,0
2010-04-16,19.89,20.11,19.355,19.54,3066722,0
2010-04-19,19.3,19.3,18.225,18.56,7640934,0
2010-04-20,18.865,19.115,18.475,18.56,4209268,0
2010-04-21,18.655,19.01,17.8,18.015,5568350,0
2010-04-22,18,19.07,18,19.03,3776114,0
2010-04-23,19.25,19.34,18.915,19.24,2373316,0
2010-04-26,19.325,19.85,19.325,19.72,3492364,0
2010-04-27,19.675,19.675,18.74,18.855,2564864,0
2010-04-28,19.095,19.375,18.695,18.96,2213584,0
2010-04-29,19.25,19.395,18.45,18.76,3758534,0
2010-04-30,18.965,19.09,18.18,18.25,3091510,0
2010-05-03,18.22,18.665,18.075,18.515,1572058,0
2010-05-04,18.37,18.5,17.9,18.295,3556500,0
2010-05-05,18.005,18.095,17.32,17.74,3764742,0
2010-05-06,17.515,17.835,16.205,17,5703134,0
2010-05-07,17,17.4,16.25,16.465,4487620,0
2010-05-10,17.75,18.74,17.745,18.565,6158254,0
2010-05-11,17.885,18.615,17.815,18.275,5467272,0
2010-05-12,19.205,20,19.025,19.995,8224946,0
2010-05-13,19.775,20.8,19.6,20.285,7253864,0
2010-05-14,19.805,19.9,18.76,18.995,5711974,0
2010-05-17,18.845,19.375,18.25,18.965,5761552,0
2010-05-18,19.13,19.565,18.8,18.985,3307850,0
2010-05-19,18.475,19.125,18.275,19,3670240,0
2010-05-20,18.4,18.425,17.375,17.48,6919284,0
2010-05-21,17.225,18.345,17.13,18.325,5208934,0
2010-05-24,18.265,18.915,18.255,18.74,3040020,0
2010-05-25,17.345,18.575,17.25,18.575,4876232,0
2010-05-26,18.75,19.425,18.48,18.695,2786436,0
2010-05-27,19.315,20.27,19.025,20.245,4489976,0
2010-05-28,19.955,20.165,19.51,19.695,2841854,0
2010-06-01,19.11,19.62,19,19.015,3421606,0
2010-06-02,19.02,20,19.02,19.955,2650234,0
2010-06-03,20,20.14,19.04,19.395,6138224,0
2010-06-04,19.315,19.61,18.535,18.625,3284952,0
2010-06-07,18.54,18.815,17.945,18.115,2539618,0
2010-06-08,18.255,18.38,18.015,18.205,3974282,0
2010-06-09,18.585,18.745,18.05,18.145,9650130,0
2010-06-10,18.365,18.645,18.365,18.585,8146358,0
2010-06-11,18.25,18.955,18.15,18.945,4807254,0
2010-06-14,19.055,19.8,19.055,19.7,5145698,0
2010-06-15,19.775,21.25,19.71,21.2,9812098,0
2010-06-16,21,21.94,20.95,21.615,6285604,0
2010-06-17,21.88,21.925,21.2,21.295,4804850,0
2010-06-18,21.295,21.515,20.99,21.275,3958908,0
2010-06-21,22.18,23.505,22.18,22.9,10751182,0
2010-06-22,22.465,23,21.96,22.105,4917538,0
2010-06-23,22.485,22.55,21.43,22.405,3830408,0
2010-06-24,22.5,22.5,21.6,21.74,3064030,0
2010-06-25,21.955,22.165,21.21,22.035,2339588,0
2010-06-28,21.895,22.145,21.31,21.385,3847670,0
2010-06-29,19.635,19.78,18.475,18.805,16004648,0
2010-06-30,19.2,19.835,18.745,18.78,7613578,0
2010-07-01,18.785,18.975,18.23,18.8,6127574,0
2010-07-02,18.8,19.28,18.73,19.035,2283892,0
2010-07-06,19.465,19.545,15.675,16.405,43307002,0
2010-07-07,16.15,17.49,16.15,17.2,15584492,0
2010-07-08,17.295,17.825,17.25,17.625,9313964,0
2010-07-09,17.78,18.39,17.68,18.365,5334756,0
2010-07-12,18.375,18.47,17.43,17.695,5572660,0
2010-07-13,18.095,18.435,17.9,18.37,4990592,0
2010-07-14,18.425,18.57,18.14,18.47,2796108,0
2010-07-15,18.115,18.47,18.05,18.405,2977610,0
2010-07-16,18.485,18.485,18,18.24,2594744,0
2010-07-19,18.5,18.695,18.35,18.57,3663284,0
2010-07-20,18.5,19.53,18.45,19.46,4251098,0
2010-07-21,19.46,19.46,18.92,19.01,2305114,0
2010-07-22,19.275,19.855,19.05,19.73,3915980,0
2010-07-23,19.61,20.47,19.61,20.25,3676184,0
2010-07-26,20.185,20.25,19.715,19.925,3859340,0
2010-07-27,20.365,20.435,19.51,19.775,4343438,0
2010-07-28,19.59,20,19.425,19.6,2754722,0
2010-07-29,19.845,19.93,19.32,19.695,2680624,0
2010-07-30,19.655,20.18,19.5,20.13,2661824,0
2010-08-02,20.35,20.49,19.905,20.13,3492530,0
2010-08-03,19.99,20.11,19.34,19.74,4070392,0
2010-08-04,20,20.985,19.875,20.85,6517824,0
2010-08-05,21,21.52,20.855,21,5880608,0
2010-08-06,20.69,21.32,20.395,21.26,2344864,0
2010-08-09,21.495,21.69,21.025,21.26,3674860,0
2010-08-10,20.735,20.735,19.455,20.55,10766956,0
2010-08-11,19.93,20.21,19.57,19.82,3928458,0
2010-08-12,19.43,20.42,19.265,20.075,4141376,0
2010-08-13,20.16,20.3,19.915,19.99,1721152,0
2010-08-16,19.785,20.345,19.67,20.17,1477328,0
2010-08-17,20.49,21.075,20.305,20.66,3015620,0
2010-08-18,20.765,21.2,20.565,20.6,2632158,0
2010-08-19,20.6,20.87,20.35,20.575,2776156,0
2010-08-20,20.585,21.07,20.35,21.05,1537268,0
2010-08-23,20.88,21.05,20.48,20.535,3124808,0
2010-08-24,19.89,19.995,19.215,19.27,5740238,0
2010-08-25,19.215,19.535,18.765,19.45,4407922,0
2010-08-26,19.45,20.37,19.45,19.935,5945324,0
2010-08-27,20.23,20.89,19.9,20.665,4431140,0
2010-08-30,20.605,21,20.37,20.725,2653338,0
2010-08-31,20.41,20.775,20.13,20.245,5134416,0
2010-09-01,20.625,20.915,20.32,20.63,4020360,0
2010-09-02,20.62,21.54,20.35,21.505,5958162,0
2010-09-03,21.65,21.75,21.01,21.14,2478498,0
2010-09-07,21.1,21.105,20.07,20.505,3233360,0
2010-09-08,20.41,20.5,20.155,20.275,2857028,0
2010-09-09,20.625,20.875,20,20.21,2773510,0
2010-09-10,20.205,20.63,20.09,20.595,1253444,0
2010-09-13,20.95,21.5,20.865,21.41,3116778,0
2010-09-14,21.49,21.525,21.195,21.235,1822346,0
2010-09-15,21.225,21.585,21.04,21.525,2131666,0
2010-09-16,21.355,21.555,21.26,21.48,1207336,0
2010-09-17,21.75,22.1,21.5,21.605,2572118,0
2010-09-20,21.775,21.99,21.61,21.92,2051382,0
2010-09-21,22,22.125,21.745,21.995,2736158,0
2010-09-22,21.955,22.4,21.765,22.19,2455050,0
2010-09-23,21.75,22.745,21.565,22.42,3656106,0
2010-09-24,22.68,23.645,22.545,23.46,4287520,0
2010-09-27,23.45,24.615,23.28,24.285,6041390,0
2010-09-28,24.26,24.275,23.425,23.885,5790382,0
2010-09-29,23.95,24.235,23.81,23.995,2114260,0
2010-09-30,24.125,24.49,23.5,23.875,2607322,0
2010-10-01,24,24.475,23.28,23.725,2873976,0
2010-10-04,23.505,23.725,22.875,23.16,3537042,0
2010-10-05,23.555,23.78,22.935,23.775,2720084,0
2010-10-06,23.75,23.75,22.8,23.035,3935764,0
2010-10-07,22.96,23.275,22.43,23.26,2294852,0
2010-10-08,23.25,23.6,22.725,23.01,3127398,0
2010-10-11,23.735,23.745,22.665,23.35,2228610,0
2010-10-12,23.095,23.615,22.88,23.57,3173520,0
2010-10-13,23.72,24.44,23.655,24.26,5271096,0
2010-10-14,24.395,24.5,23.985,24.135,2838568,0
2010-10-15,24.495,25.445,24.485,24.87,5249740,0
2010-10-18,24.87,25.49,24.645,25.39,3751804,0
2010-10-19,25.07,25.07,24.15,24.575,3116728,0
2010-10-20,24.65,25.485,24.54,25.015,1970564,0
2010-10-21,25.3,25.69,25.105,25.505,2664614,0
2010-10-22,25.425,25.535,25.345,25.465,2091624,0
2010-10-25,25.515,26.45,25.515,26,4794738,0
2010-10-26,26,26.255,25.6,25.645,2975832,0
2010-10-27,25.43,25.56,24.875,25.265,3675140,0
2010-10-28,25.6,25.8,24.925,25.365,3174278,0
2010-10-29,25.565,26.12,25.27,26.03,2522348,0
2010-11-01,26.125,26.58,26,26.06,4478190,0
2010-11-02,26.115,26.28,25.51,26.075,5542648,0
2010-11-03,25,26.16,23.96,24.18,20646352,0
2010-11-04,24.48,24.975,23.51,23.855,9237824,0
2010-11-05,23.64,24.48,23.625,23.76,3631804,0
2010-11-08,24.26,24.26,23.5,23.695,4508176,0
2010-11-09,24.12,24.125,23.39,23.54,5168874,0
2010-11-10,23.42,23.51,22.695,23.33,9489538,0
2010-11-11,23.215,24.45,22.98,24.265,5126072,0
2010-11-12,24,24.085,23.545,23.965,3665858,0
2010-11-15,23.925,23.95,22.85,23.155,6248186,0
2010-11-16,23.065,23.545,22.525,22.69,5510298,0
2010-11-17,22.93,23.365,22.75,22.95,3430558,0
2010-11-18,23.255,23.46,23.2,23.305,3111106,0
2010-11-19,23.465,23.805,23.33,23.69,2101588,0
2010-11-22,23.785,23.925,23.27,23.5,2837616,0
2010-11-23,23,23.385,22.94,23.205,2585002,0
2010-11-24,23.535,24.12,23.45,24.015,2976460,0
2010-11-26,23.635,23.73,23.085,23.54,1307446,0
2010-11-29,23.71,23.815,22.95,23.205,3182782,0
2010-11-30,22.755,22.765,21.85,21.89,5460508,0
2010-12-01,22.495,22.74,21.2,21.365,9296730,0
2010-12-02,21.37,22.42,21.3,22.005,5919660,0
2010-12-03,21.71,22.3,21.52,22.13,2608758,0
2010-12-06,21.76,22.32,21.76,22.165,1468162,0
2010-12-07,22.59,23.44,22.37,23.125,5368006,0
2010-12-08,22.98,23.265,21.595,21.935,6783896,0
2010-12-09,22.225,22.355,21.855,22.205,2910506,0
2010-12-10,22.125,22.685,22.1,22.575,2809546,0
2010-12-13,23.005,23.195,22.15,22.265,3692668,0
2010-12-14,22.28,22.29,19.27,19.32,23495910,0
2010-12-15,20.66,21.225,19.965,20.86,17073882,0
2010-12-16,20.57,20.87,19.895,20.385,5992504,0
2010-12-17,20.31,20.7,20.265,20.54,10270644,0
2010-12-20,20.44,20.67,19.98,20.155,5187614,0
2010-12-21,20.565,20.625,20.085,20.48,3381148,0
2010-12-22,20.5,21.22,20.435,21.105,4668974,0
2010-12-23,21.065,21.08,20.425,20.875,2545348,0
2010-12-27,20.855,20.97,20.26,20.855,2143618,0
2010-12-28,20.86,21.17,20.85,21,2022982,0
2010-12-29,21.115,21.115,20.69,20.955,2309158,0
2010-12-30,20.98,21.085,20.655,20.67,4643412,0
2010-12-31,20.43,20.795,20.21,20.225,2488964,0
2011-01-03,20.205,20.83,20.125,20.815,5661614,0
2011-01-04,21.06,22.34,21,22.24,9249942,0
2011-01-05,22.11,22.535,21.75,22.295,4659554,0
2011-01-06,22.58,23.4,22.195,22.63,5684516,0
2011-01-07,22.595,22.785,21.885,22.225,2218366,0
2011-01-10,22.07,22.965,21.93,22.825,3447806,0
2011-01-11,22.96,23.515,22.515,23.05,3480346,0
2011-01-12,22.975,23.075,21.375,21.77,9739994,0
2011-01-13,21.88,21.975,21.38,21.565,7866000,0
2011-01-14,21.545,21.61,20.975,21.045,6037576,0
2011-01-18,21.03,21.565,21.03,21.515,6647882,0
2011-01-19,21.405,21.66,21.215,21.495,4521902,0
2011-01-20,21.4,21.6,21.205,21.4,3652518,0
2011-01-21,21.5,21.705,21.24,21.535,2938138,0
2011-01-24,21.525,21.525,21.065,21.38,5590828,0
2011-01-25,21.175,21.78,21.09,21.73,3704156,0
2011-01-26,21.755,22.295,21.75,22.29,3609694,0
2011-01-27,22.275,22.495,21.525,21.6,5660002,0
2011-01-28,21.99,22,20.255,20.325,5852540,0
2011-01-31,20.405,20.735,20.22,20.58,3666436,0
2011-02-01,20.655,21.24,20.56,21.105,3736810,0
2011-02-02,21,21.2,20.595,20.605,2607464,0
2011-02-03,20.605,20.89,20.385,20.8,3084388,0
2011-02-04,20.81,21.03,20.64,20.73,1949602,0
2011-02-07,20.815,21.14,20.76,21.055,1592466,0
2011-02-08,21.01,21.01,20.01,20.505,6985340,0
2011-02-09,20.495,21.105,20.47,20.745,3688052,0
2011-02-10,20.645,20.82,20.235,20.68,5438162,0
2011-02-11,20.62,21.83,20.515,21.485,9114824,0
2011-02-14,20.15,20.665,19.555,20.325,30224410,0
2011-02-15,20.2,20.295,19.945,20.04,8092064,0
2011-02-16,20,20.075,19.57,19.61,7866324,0
2011-02-18,20.175,20.21,19.545,19.745,6062716,0
2011-02-22,19.47,19.47,18.74,19.15,11152742,0
2011-02-23,19.125,19.29,18.56,18.655,6669440,0
2011-02-24,19.06,19.62,18.605,19.52,8507492,0
2011-02-25,19.57,20.035,19.525,19.885,4660882,0
2011-02-28,20.05,20.07,19.09,19.385,5605674,0
2011-03-01,19.425,19.535,18.945,19,7889848,0
2011-03-02,19.075,19.51,18.88,19.15,3063636,0
2011-03-03,19.39,19.55,19.11,19.44,2731788,0
2011-03-04,19.36,19.61,19.165,19.52,3764360,0
2011-03-07,19.685,19.71,18.775,19.035,3574732,0
2011-03-08,19.105,19.51,18.77,19.305,3330682,0
2011-03-09,19.44,19.5,19.095,19.465,3912538,0
2011-03-10,19.215,19.535,19.1,19.335,3600820,0
2011-03-11,19.185,19.53,19.12,19.37,3124280,0
2011-03-14,19.215,19.62,19.075,19.5,2998388,0
2011-03-15,18.655,19.455,18.32,19.155,7980358,0
2011-03-16,19.08,19.095,18.355,18.505,4419044,0
2011-03-17,18.775,18.875,18.45,18.645,3297346,0
2011-03-18,18.84,18.88,18.46,18.63,4544900,0
2011-03-21,18.835,19.175,18.69,19.01,4491436,0
2011-03-22,18.905,18.97,18.62,18.805,1541230,0
2011-03-23,18.71,18.81,18.38,18.63,3418006,0
2011-03-24,18.775,19.6,18.7,19.505,4406332,0
2011-03-25,19.54,19.825,19.43,19.735,2403892,0
2011-03-28,19.83,20.09,19.825,19.845,5344926,0
2011-03-29,19.855,20.325,19.765,20.14,4049056,0
2011-03-30,20.215,20.525,20.165,20.415,4809320,0
2011-03-31,20.44,20.845,20.37,20.745,3319758,0
2011-04-01,20.86,20.965,20.555,20.825,2642246,0
2011-04-04,20.83,21.43,20.765,21.42,3918096,0
2011-04-05,21.755,22.675,21.505,22.37,9238456,0
2011-04-06,22.45,22.78,21.865,22.065,4607036,0
2011-04-07,21.99,22.835,21.985,22.705,3972196,0
2011-04-08,22.69,23.04,22.69,22.85,3462468,0
2011-04-11,22.84,22.875,22.485,22.625,4475762,0
2011-04-12,22.335,22.75,22.205,22.315,5228666,0
2011-04-13,22.45,22.645,22.325,22.435,4200982,0
2011-04-14,22.255,22.905,22.02,22.585,2509124,0
2011-04-15,22.56,22.9,22.41,22.8,2873584,0
2011-04-18,22.56,22.975,22.01,22.875,3470450,0
2011-04-19,22.885,24.175,22.86,23.775,6510364,0
2011-04-20,24,24.795,24,24.59,7996460,0
2011-04-21,24.34,25.285,23.885,25.165,6017882,0
2011-04-25,25.095,25.135,24.4,24.5,3292372,0
2011-04-26,24.335,24.645,23.89,24.28,4364792,0
2011-04-27,24.26,24.43,23.9,24.095,2485962,0
2011-04-28,24.145,24.25,23.885,24.17,1653350,0
2011-04-29,24.175,24.83,24.1,24.36,4544796,0
2011-05-02,24.59,24.865,24.05,24.355,2113248,0
2011-05-03,24.225,24.66,22.97,23.265,5067888,0
2011-05-04,23.125,23.455,22.63,23.11,4792276,0
2011-05-05,22.9,23.74,22.765,23.505,2485052,0
2011-05-06,23.89,24.575,23.725,24.015,2437582,0
2011-05-09,24,24.34,23.705,24.15,1309096,0
2011-05-10,24.305,24.375,24,24.31,1012926,0
2011-05-11,24.175,24.395,23.37,23.68,1961634,0
2011-05-12,23.675,24.345,23.445,24.26,1852844,0
2011-05-13,24.39,24.745,23.435,23.765,2287372,0
2011-05-16,23.5,23.895,23.135,23.18,4008766,0
2011-05-17,21.75,22.315,20.86,22.09,9713134,0
2011-05-18,21.89,22.095,21.625,21.65,3571812,0
2011-05-19,21.69,22.5,21.5,22.41,3243422,0
2011-05-20,22.115,22.565,22.115,22.4,1778650,0
2011-05-23,21.935,22.125,21.29,21.445,5909042,0
2011-05-24,21.42,21.885,21.35,21.565,2763722,0
2011-05-25,21.58,22.1,21.3,21.405,3466932,0
2011-05-26,21.5,21.73,21.38,21.47,3582406,0
2011-05-27,21.5,22.16,21.375,22.05,5170872,0
2011-05-31,22.305,22.685,22.27,22.5,3204602,0
2011-06-01,22.355,22.61,22.275,22.525,4393452,0
2011-06-02,22.505,23.105,22.505,22.865,3315958,0
2011-06-03,22.445,22.71,22.235,22.46,5242500,0
2011-06-06,22.405,22.6,21.17,21.305,4683840,0
2011-06-07,21.435,21.55,20.875,21.15,3926840,0
2011-06-08,21.06,21.065,20.745,20.865,4039414,0
2011-06-09,20.96,21.25,20.795,20.93,5206334,0
2011-06-10,20.805,20.81,20.185,20.255,4899640,0
2011-06-13,20.25,20.575,20.045,20.075,2962868,0
2011-06-14,20.35,21.15,20.275,20.8,3036780,0
2011-06-15,20.335,20.725,20.24,20.4,2185490,0
2011-06-16,20.365,20.49,19.915,20.12,2356948,0
2011-06-17,20.29,20.37,19.695,19.975,5424628,0
2011-06-20,19.845,20.21,19.845,20.04,2261330,0
2011-06-21,20.085,20.53,19.79,20.48,4792716,0
2011-06-22,20.455,20.59,20.235,20.485,2941814,0
2011-06-23,20.28,20.405,20.025,20.395,3328278,0
2011-06-24,20.05,20.285,19.575,19.655,5099624,0
2011-06-27,19.61,19.85,19.405,19.65,7920542,0
2011-06-28,19.795,21.22,19.725,21.19,4220750,0
2011-06-29,21.275,21.385,20.91,21.105,2469382,0
2011-06-30,21.205,21.635,21.205,21.54,2356960,0
2011-07-01,21.62,22.085,21.34,22.025,2714590,0
2011-07-05,21.715,22.32,21.535,22.085,4857478,0
2011-07-06,22,22.2,21.67,21.85,2981992,0
2011-07-07,22.035,23,21.725,22.7,4132062,0
2011-07-08,22.51,22.62,22.18,22.455,2079648,0
2011-07-11,22.165,22.395,21.73,21.885,3267162,0
2011-07-12,21.845,21.845,21.495,21.555,2700882,0
2011-07-13,21.755,22.5,21.755,22.25,2625072,0
2011-07-14,22.265,22.545,21.86,22.25,2725422,0
2011-07-15,22.3,22.635,21.81,22.03,3116110,0
2011-07-18,21.96,22.135,21.64,21.805,7452100,0
2011-07-19,22.095,22.25,21.79,22.075,3211058,0
2011-07-20,22.11,22.36,21.915,22.03,1568046,0
2011-07-21,22.105,22.335,21.925,22.04,2012758,0
2011-07-22,21.975,22.5,21.755,22.39,2386226,0
2011-07-25,22.17,22.91,22.03,22.795,3062728,0
2011-07-26,22.85,23.77,22.85,23.375,5172272,0
2011-07-27,23.2,23.3,22.79,23.035,2098378,0
2011-07-28,23.075,23.23,22.735,22.99,1783296,0
2011-07-29,22.755,23.12,22.36,23.05,3524634,0
2011-08-01,23.41,23.5,22.21,22.49,4310854,0
2011-08-02,20.465,20.67,19.525,20.03,23184908,0
2011-08-03,20.41,20.42,19.235,19.805,9043216,0
2011-08-04,19.475,19.775,18.84,19.095,6729468,0
2011-08-05,19.305,19.685,18.25,19.22,10704744,0
2011-08-08,18.495,19.075,17.68,18.08,8996896,0
2011-08-09,18.38,19.28,18.26,19.255,8142912,0
2011-08-10,18.755,20.14,18.505,19.375,7708370,0
2011-08-11,19.295,20.23,19.295,20.05,3826434,0
2011-08-12,20.16,20.87,20,20.6,3334822,0
2011-08-15,20.775,20.84,20.485,20.765,1304124,0
2011-08-16,20.6,20.665,19.975,20.265,3052944,0
2011-08-17,20.3,20.49,19.91,20.185,2158120,0
2011-08-18,19.795,19.85,19.05,19.285,4044044,0
2011-08-19,18.92,19.605,18.84,19.25,4442648,0
2011-08-22,19.785,19.945,18.835,18.975,2743248,0
2011-08-23,19.145,19.445,18.985,19.41,3536384,0
2011-08-24,19.43,19.8,19.26,19.6,1785222,0
2011-08-25,19.73,19.795,19.025,19.25,3102236,0
2011-08-26,19.025,19.475,18.76,19.25,3610206,0
2011-08-29,19.58,20,19.52,19.875,1621066,0
2011-08-30,19.9,21.21,19.705,20.95,5762646,0
2011-08-31,21.205,21.6,20.545,20.86,3448584,0
2011-09-01,20.855,20.855,20.275,20.485,2297630,0
2011-09-02,20.01,20.145,19.545,19.835,1611970,0
2011-09-06,19.485,19.78,19.11,19.72,1548372,0
2011-09-07,20.055,20.235,19.73,20.21,2211554,0
2011-09-08,20.06,20.395,19.835,20.15,1305110,0
2011-09-09,19.95,20.015,18.91,19.23,2609920,0
2011-09-12,19.04,19.28,18.54,18.87,2904828,0
2011-09-13,18.995,19.105,18.81,18.95,2938796,0
2011-09-14,19.155,19.38,18.78,19.095,3566810,0
2011-09-15,19.31,19.475,18.765,19.18,3651386,0
2011-09-16,19.31,19.4,18.965,19.01,2890578,0
2011-09-19,18.755,18.89,18.3,18.755,2447372,0
2011-09-20,18.905,18.905,17.945,17.99,4456188,0
2011-09-21,17.935,18.115,17.055,17.135,5788638,0
2011-09-22,16.595,16.895,15.725,16.35,10902128,0
2011-09-23,16.275,17.82,16.085,17.4,6297132,0
2011-09-26,17.36,17.83,16.01,17.735,6602516,0
2011-09-27,18.095,18.84,18.05,18.465,6321202,0
2011-09-28,18.5,18.5,16.805,16.835,7237396,0
2011-09-29,17.4,17.545,15.145,16.855,17029116,0
2011-09-30,16.325,16.71,15.63,16.08,14054924,0
2011-10-03,16.05,16.25,15.15,15.355,6866034,0
2011-10-04,14.925,16.47,14.795,16.385,7589526,0
2011-10-05,16.205,17.075,16.025,16.715,3528110,0
2011-10-06,16.95,17.785,16.705,17.625,4205774,0
2011-10-07,17.425,17.71,16.145,16.625,2876376,0
2011-10-10,17.11,18,16.82,17.175,3781686,0
2011-10-11,16.89,17.535,16.89,17.225,2959504,0
2011-10-12,17.71,18.165,17.225,17.64,4257284,0
2011-10-13,17.495,17.8,17.28,17.445,3057654,0
2011-10-14,17.495,17.74,17.055,17.51,2587934,0
2011-10-17,17.36,17.46,16.94,17.23,3538566,0
2011-10-18,16.855,16.93,15.85,16.545,6143688,0
2011-10-19,16.42,16.84,16.035,16.11,2298556,0
2011-10-20,16.16,16.325,15.705,16.055,4057186,0
2011-10-21,16.275,16.535,15.905,16.175,1674660,0
2011-10-24,16.4,17.815,16.4,17.235,4674442,0
2011-10-25,17.23,17.23,16.56,16.635,2969002,0
2011-10-26,17,17.83,16.6,17.695,5396320,0
2011-10-27,18.17,19.165,18.1,18.43,7184276,0
2011-10-28,18.3,18.575,18.065,18.21,3217560,0
2011-10-31,17.93,18.21,17.415,17.43,2847508,0
2011-11-01,16.945,17.53,16.75,17.21,2884496,0
2011-11-02,17.305,17.9,17.29,17.855,2241992,0
2011-11-03,18.05,18.415,17.595,17.805,2755672,0
2011-11-04,17.805,18.205,17.45,17.77,1842498,0
2011-11-07,17.725,18.03,17.41,17.55,2587486,0
2011-11-08,17.77,17.945,17.22,17.425,2038388,0
2011-11-09,17.2,17.32,16.665,16.685,2707822,0
2011-11-10,16.965,17.455,16.72,16.86,3356766,0
2011-11-11,17.075,17.505,16.89,17.135,4205914,0
2011-11-14,14.93,15.29,14.15,15.035,36031860,0
2011-11-15,14.925,14.925,13.765,13.78,17230290,0
2011-11-16,13.77,13.8,13.12,13.46,16620056,0
2011-11-17,13.475,14.32,13.2,13.335,13581024,0
2011-11-18,13.365,13.49,12.775,12.855,6888872,0
2011-11-21,12.54,12.98,11.78,12.91,15227724,0
2011-11-22,12.945,13.625,12.875,13.46,9444338,0
2011-11-23,13.12,13.3,12.775,12.89,6275586,0
2011-11-25,12.74,13.23,12.5,13,2408222,0
2011-11-28,13.5,13.86,13.325,13.48,6435976,0
2011-11-29,13.41,13.475,12.975,13.08,3744336,0
2011-11-30,13.545,13.79,13.405,13.6,5683772,0
2011-12-01,13.705,13.875,13.205,13.26,4196090,0
2011-12-02,13.445,13.6,13.06,13.09,2437646,0
2011-12-05,13.06,13.13,12.705,12.885,8754378,0
2011-12-06,12.755,12.835,12.48,12.575,10482938,0
2011-12-07,12.5,12.56,12.39,12.475,9853948,0
2011-12-08,12.345,12.45,11.475,11.53,14422518,0
2011-12-09,11.63,11.85,11.53,11.6,6706078,0
2011-12-12,11.5,11.775,11.42,11.62,3892208,0
2011-12-13,11.63,12.055,11.605,11.805,7549970,0
2011-12-14,11.65,11.71,11.415,11.5,5325416,0
2011-12-15,11.575,11.73,11.4,11.5,2728636,0
2011-12-16,11.5,11.765,11.44,11.55,4317748,0
2011-12-19,11.48,11.595,11.26,11.265,4361402,0
2011-12-20,11.38,11.845,11.305,11.72,4538024,0
2011-12-21,11.64,11.72,11.165,11.26,3254444,0
2011-12-22,11.25,11.945,11.25,11.91,3664722,0
2011-12-23,11.87,11.95,11.425,11.57,1994700,0
2011-12-27,11.515,11.645,11.445,11.535,1115058,0
2011-12-28,11.505,11.635,11.29,11.525,1949780,0
2011-12-29,11.52,11.685,11.36,11.665,2342620,0
2011-12-30,11.625,12.08,11.62,11.7,4608008,0
2012-01-03,12,12.525,11.97,12.305,4592828,0
2012-01-04,12.25,12.325,11.815,12.045,2983164,0
2012-01-05,11.96,12.145,11.67,11.755,3900752,0
2012-01-06,11.735,11.82,11.39,11.475,4415144,0
2012-01-09,11.64,11.775,11.01,11.22,4444044,0
2012-01-10,11.435,11.58,11.19,11.285,9379612,0
2012-01-11,11.305,11.48,11.21,11.32,4889306,0
2012-01-12,11.395,11.965,11.355,11.905,12769552,0
2012-01-13,12.22,12.9,12.01,12.155,11351498,0
2012-01-17,12.48,12.7,11.745,11.83,5468716,0
2012-01-18,11.955,12.47,11.725,12.345,9410792,0
2012-01-19,12.42,13.61,12.39,13.45,9572818,0
2012-01-20,13.41,13.915,13.37,13.78,11355404,0
2012-01-23,13.755,14.045,13.69,13.865,5131936,0
2012-01-24,13.61,13.83,13.225,13.79,4212628,0
2012-01-25,13.86,13.92,13.655,13.785,4112264,0
2012-01-26,13.79,13.98,13.56,13.7,2796502,0
2012-01-27,13.5,13.895,13.395,13.74,3259038,0
2012-01-30,13.635,13.64,12.935,12.96,4178392,0
2012-01-31,13.015,13.08,12.2,12.525,6741252,0
2012-02-01,12.615,12.995,12.445,12.82,6549112,0
2012-02-02,12.835,12.88,12.34,12.495,4706990,0
2012-02-03,12.615,12.795,12.5,12.6,5197196,0
2012-02-06,12.6,12.665,12.28,12.33,2758844,0
2012-02-07,12.3,12.41,12.05,12.095,2266822,0
2012-02-08,12.18,12.775,12.135,12.62,7219430,0
2012-02-09,12.685,12.835,12.315,12.36,5785320,0
2012-02-10,12.23,12.515,12.075,12.465,4348476,0
2012-02-13,12.605,12.635,12.235,12.36,4184604,0
2012-02-14,12.275,12.375,11.955,12.02,3468672,0
2012-02-15,12.1,12.45,12.005,12.21,4304940,0
2012-02-16,12.19,12.52,12.125,12.47,3548910,0
2012-02-17,12.51,12.62,12.32,12.345,3683986,0
2012-02-21,11.35,11.52,11.07,11.48,23293160,0
2012-02-22,11.565,11.94,11.5,11.665,6156314,0
2012-02-23,11.68,12.085,11.625,12.02,5393754,0
2012-02-24,12.085,12.755,12.02,12.61,8929574,0
2012-02-27,12.455,13.575,12.435,13.405,10962500,0
2012-02-28,13.375,14.06,13.01,13.755,11315452,0
2012-02-29,13.675,13.855,13.52,13.69,7944286,0
2012-03-01,13.815,13.895,13.575,13.875,8937246,0
2012-03-02,13.765,14.025,13.73,13.87,4355590,0
2012-03-05,13.825,13.92,13.2,13.23,6028794,0
2012-03-06,13.04,13.165,12.66,12.735,5932270,0
2012-03-07,12.8,12.8,12.16,12.255,12528132,0
2012-03-08,12.3,12.555,11.98,12.49,11973250,0
2012-03-09,12.545,12.585,12,12.045,10918102,0
2012-03-12,12.075,12.25,11.66,11.88,4502692,0
2012-03-13,11.985,12.055,11.71,12.025,3745466,0
2012-03-14,11.98,12.05,11.59,11.685,5394222,0
2012-03-15,11.63,11.765,11.44,11.71,5599836,0
2012-03-16,11.68,12.355,11.6,12.34,7198978,0
2012-03-19,12.335,12.45,12.085,12.1,3876836,0
2012-03-20,12.005,12.035,11.605,11.69,6048346,0
2012-03-21,11.705,11.87,11.54,11.575,5970628,0
2012-03-22,11.475,11.56,11.28,11.35,5917858,0
2012-03-23,11.325,11.5,11.285,11.415,6556186,0
2012-03-26,11.51,11.775,11.485,11.575,9054458,0
2012-03-27,11.575,11.86,11.5,11.545,7233670,0
2012-03-28,11.52,11.53,10.97,10.995,7254600,0
2012-03-29,10.89,10.995,10.505,10.64,10717352,0
2012-03-30,10.75,10.965,10.56,10.82,6656124,0
2012-04-02,10.87,11,10.765,10.865,4282956,0
2012-04-03,10.81,10.875,10.49,10.505,6164024,0
2012-04-04,10.38,10.56,10.325,10.5,7705978,0
2012-04-05,10.48,10.675,10.44,10.66,3291298,0
2012-04-09,10.505,10.575,10.435,10.55,2992366,0
2012-04-10,10.49,10.63,10.33,10.425,3356216,0
2012-04-11,10.525,10.585,10.455,10.53,3828526,0
2012-04-12,10.55,10.9,10.5,10.845,5141662,0
2012-04-13,10.81,10.81,10.5,10.665,5386562,0
2012-04-16,10.69,10.875,10.49,10.525,4247056,0
2012-04-17,10.605,10.805,10.575,10.685,3256814,0
2012-04-18,10.595,10.68,10.4,10.525,4323172,0
2012-04-19,10.515,10.935,10.495,10.555,3472322,0
2012-04-20,10.615,10.755,10.57,10.585,3429154,0
2012-04-23,10.435,10.605,10.275,10.47,4724332,0
2012-04-24,10.51,10.63,10.505,10.545,2216118,0
2012-04-25,10.655,10.895,10.3,10.49,6213544,0
2012-04-26,10.47,10.885,10.465,10.745,3879802,0
2012-04-27,10.96,11.065,10.635,10.83,3687568,0
2012-04-30,10.775,10.95,10.75,10.835,4466910,0
2012-05-01,10.895,10.895,10.45,10.47,5278632,0
2012-05-02,10.45,10.55,10.205,10.255,6041660,0
2012-05-03,10.24,10.33,9.92,10.035,6157700,0
2012-05-04,10.05,10.05,9.72,9.955,5189758,0
2012-05-07,9.855,10.06,9.855,10,5318400,0
2012-05-08,9.925,10.02,9.715,9.935,3722362,0
2012-05-09,9.815,9.915,9.65,9.755,3328446,0
2012-05-10,9.8,9.9,9.48,9.505,3979098,0
2012-05-11,9.46,9.665,9.46,9.545,7937826,0
2012-05-14,9.505,9.645,9.47,9.48,6946882,0
2012-05-15,9.52,9.965,9.505,9.805,5849584,0
2012-05-16,9.815,10.22,9.78,9.825,3876226,0
2012-05-17,10.66,10.88,10.39,10.455,12913712,0
2012-05-18,10.455,10.58,9.405,9.455,8293278,0
2012-05-21,9.45,9.835,9.385,9.74,3951546,0
2012-05-22,9.78,9.825,9.575,9.625,2358328,0
2012-05-23,9.54,9.615,9.455,9.555,8780846,0
2012-05-24,9.55,9.55,9.24,9.27,3581776,0
2012-05-25,9.35,9.415,9.165,9.18,3131674,0
2012-05-29,9.35,9.62,9.3,9.585,4187086,0
2012-05-30,9.505,9.55,9.28,9.32,4421536,0
2012-05-31,9.275,9.3,9.025,9.2,5780022,0
2012-06-01,9.015,9.055,8.92,8.92,6309118,0
2012-06-04,8.92,9.025,8.77,8.815,5647672,0
2012-06-05,8.775,9.075,8.75,9.025,3826210,0
2012-06-06,9.055,9.425,9.055,9.355,4394136,0
2012-06-07,9.545,9.675,9.415,9.525,5597222,0
2012-06-08,9.445,9.555,9.27,9.33,4494792,0
2012-06-11,9.365,9.425,8.47,8.53,8928326,0
2012-06-12,8.575,8.605,8.2,8.27,7835662,0
2012-06-13,8.25,8.415,8.125,8.235,6946166,0
2012-06-14,8.345,8.74,8.33,8.525,8969456,0
2012-06-15,8.55,8.595,8.37,8.565,5437888,0
2012-06-18,8.55,8.69,8.495,8.59,3735856,0
2012-06-19,8.675,8.895,8.595,8.79,4619838,0
2012-06-20,8.76,8.955,8.7,8.77,6418206,0
2012-06-21,8.76,8.795,8.32,8.33,5243270,0
2012-06-22,8.4,8.525,8.35,8.47,5557726,0
2012-06-25,8.365,8.525,8.235,8.255,3569494,0
2012-06-26,8.255,8.39,8.24,8.29,3052886,0
2012-06-27,8.355,8.39,8.21,8.265,2589170,0
2012-06-28,8.19,8.325,8.155,8.305,3887414,0
2012-06-29,8.5,8.545,8.265,8.38,3896086,0
2012-07-02,8.37,8.475,8.1,8.25,3955508,0
2012-07-03,8.27,8.37,8.085,8.16,1489582,0
2012-07-05,8.15,8.225,8.015,8.2,2960562,0
2012-07-06,8.125,8.22,7.935,7.97,5246598,0
2012-07-09,7.95,7.96,7.72,7.74,2258292,0
2012-07-10,7.755,7.855,7.645,7.685,2964484,0
2012-07-11,7.65,7.91,7.63,7.735,3723936,0
2012-07-12,7.675,7.725,7.49,7.525,5355416,0
2012-07-13,7.55,7.59,7.495,7.53,3654652,0
2012-07-16,7.505,7.51,7.295,7.355,7073400,0
2012-07-17,7.415,7.425,6.77,6.81,10467704,0
2012-07-18,6.765,7.425,6.7,7.255,10636406,0
2012-07-19,7.5,7.705,7.295,7.415,6229904,0
2012-07-20,7.425,7.58,7.3,7.315,13661550,0
2012-07-23,7.215,7.215,6.94,7.16,5299948,0
2012-07-24,7.245,7.46,7.005,7.45,10375052,0
2012-07-25,7.09,7.1,6.45,6.565,14912454,0
2012-07-26,6.59,6.895,6.555,6.845,6036256,0
2012-07-27,6.83,6.92,6.6,6.725,5017886,0
2012-07-30,6.695,6.745,6.18,6.3,9698372,0
2012-07-31,6.445,6.445,6.225,6.24,5639748,0
2012-08-01,6.3,6.44,6.235,6.345,3921094,0
2012-08-02,6.25,6.44,6.22,6.25,4686016,0
2012-08-03,6.37,6.585,6.25,6.485,3841142,0
2012-08-06,6.405,6.765,6.395,6.735,3238686,0
2012-08-07,6.69,6.835,6.67,6.795,3966748,0
2012-08-08,7,7.095,6.56,6.6,3735180,0
2012-08-09,6.52,6.68,6.465,6.67,3550240,0
2012-08-10,6.675,6.815,6.585,6.775,2542172,0
2012-08-13,6.725,7.32,6.725,7.21,6846868,0
2012-08-14,7.195,7.255,6.83,6.85,5362886,0
2012-08-15,6.855,7.04,6.775,6.96,2524988,0
2012-08-16,6.945,7.195,6.875,7.055,3822648,0
2012-08-17,7.04,7.17,6.9,7.115,3635674,0
2012-08-20,7.045,7.26,7.035,7.14,2900492,0
2012-08-21,7.225,7.715,7.16,7.55,5531978,0
2012-08-22,7.495,8.015,7.4,7.99,7019656,0
2012-08-23,7.95,8.74,7.95,8.68,16544786,0
2012-08-24,8.675,8.89,8.535,8.555,10258974,0
2012-08-27,8.595,8.595,8.38,8.535,7021078,0
2012-08-28,8.57,8.75,8.505,8.72,2986172,0
2012-08-29,8.715,8.745,8.56,8.7375,3655668,0
2012-08-30,8.675,8.74,8.26,8.285,4075714,0
2012-08-31,8.455,8.475,7.99,8.065,6334592,0
2012-09-04,8.045,8.335,7.815,8.31,7000048,0
2012-09-05,8.34,8.485,8.145,8.185,5196188,0
2012-09-06,8.31,8.45,8.18,8.425,5078960,0
2012-09-07,8.5,8.95,8.485,8.77,5972388,0
2012-09-10,8.63,8.875,8.55,8.575,6174468,0
2012-09-11,8.575,8.6,8.35,8.59,5368912,0
2012-09-12,8.665,8.7495,8.395,8.565,5906866,0
2012-09-13,8.555,8.66,8.39,8.651,4588620,0
2012-09-14,8.65,9.475,8.65,9.18,11051836,0
2012-09-17,9.085,9.085,8.71,8.91,4173600,0
2012-09-18,8.825,8.99,8.725,8.79,3093180,0
2012-09-19,9.055,9.42,9.05,9.285,23525586,0
2012-09-20,9,9.09,8.735,8.85,7732462,0
2012-09-21,8.75,8.98,8.64,8.83,6136864,0
2012-09-24,8.8,8.95,8.495,8.7,6292162,0
2012-09-25,8.71,8.76,8.545,8.615,3804776,0
2012-09-26,8.53,8.72,8.23,8.5,9469578,0
2012-09-27,8.625,8.785,8.475,8.66,7952654,0
2012-09-28,8.68,8.75,8.3775,8.44,7337848,0
2012-10-01,8.37,8.61,8.315,8.375,5659058,0
2012-10-02,8.79,8.94,8.495,8.725,6199470,0
2012-10-03,8.815,8.895,8.515,8.715,5124438,0
2012-10-04,8.65,8.945,8.6325,8.8775,4928100,0
2012-10-05,8.93,9.135,8.84,9.12,6759674,0
2012-10-08,8.975,9.17,8.915,9.025,5216438,0
2012-10-09,8.98,9.31,8.98,9.155,10553264,0
2012-10-10,9.105,9.315,8.935,8.97,4265520,0
2012-10-11,9.125,9.28,9.005,9.215,3160000,0
2012-10-12,9.215,9.38,9.105,9.225,5193918,0
2012-10-15,9.315,9.325,8.97,9.17,3257356,0
2012-10-16,9.195,9.21,9,9.18,2789346,0
2012-10-17,9.17,9.37,9.035,9.335,2439852,0
2012-10-18,9.27,10.215,9.24,9.93,10819044,0
2012-10-19,9.875,9.98,9.56,9.67,5731430,0
2012-10-22,9.75,10.22,9.655,9.925,9287528,0
2012-10-23,9.775,9.893,9.705,9.835,4054126,0
2012-10-24,9.825,10.075,9.742,9.895,3557402,0
2012-10-25,10.135,10.14,9.675,9.765,4198064,0
2012-10-26,9.825,9.965,9.625,9.77,2026110,0
2012-10-31,10,10.2,9.9,10.005,4127306,0
2012-11-01,10.245,10.42,10.095,10.145,8305298,0
2012-11-02,10.345,10.38,9.9,10.17,7410754,0
2012-11-05,10.18,10.33,9.89,10.025,10770724,0
2012-11-06,10.725,10.745,9.79,10.16,11726748,0
2012-11-07,10.15,10.29,9.662,9.895,7039862,0
2012-11-08,9.775,9.874,9.615,9.78,5026386,0
2012-11-09,9.75,10.095,9.645,9.95,4040152,0
2012-11-12,9.99,10.24,9.99,10.08,3721176,0
2012-11-13,10.04,10.05,9.765,9.93,3720844,0
2012-11-14,9.94,9.965,9.49,9.55,3413330,0
2012-11-15,9.49,9.655,9.08,9.2505,4375432,0
2012-11-16,9.135,9.235,8.45,8.79,12881600,0
2012-11-19,9.11,9.11,8.795,8.805,3606530,0
2012-11-20,8.865,8.995,8.755,8.88,2225128,0
2012-11-21,8.795,8.985,8.685,8.84,4162834,0
2012-11-23,8.93,9.085,8.93,9.025,2312936,0
2012-11-26,8.97,9.675,8.96,9.655,5940642,0
2012-11-27,9.535,9.905,9.535,9.735,6018510,0
2012-11-28,9.665,9.9,9.49,9.745,3437828,0
2012-11-29,9.75,9.915,9.52,9.69,4726780,0
2012-11-30,9.755,9.795,9.495,9.55,2513730,0
2012-12-03,9.615,9.98,9.6,9.755,2676190,0
2012-12-04,9.71,9.76,8.74,8.965,10699198,0
2012-12-05,8.92,9.095,8.835,9.01,14831836,0
2012-12-06,9.22,9.335,9,9.035,10759086,0
2012-12-07,9.04,9.17,9,9.1,4719516,0
2012-12-10,9.035,9.245,9.03,9.215,2364236,0
2012-12-11,9.505,9.995,9.5,9.705,9280732,0
2012-12-12,9.705,10.035,9.69,9.895,5903734,0
2012-12-13,9.85,10.165,9.65,10.035,3686328,0
2012-12-14,10.12,10.755,10.11,10.575,7026826,0
2012-12-17,10.285,11.045,10.255,11.04,8665924,0
2012-12-18,11.26,11.84,11.188,11.555,8757034,0
2012-12-19,11.53,11.79,11.385,11.51,3830060,0
2012-12-20,11.55,11.55,11.05,11.33,3733086,0
2012-12-21,11.36,11.47,11.185,11.31,2727404,0
2012-12-24,11.37,11.455,11.055,11.205,1835092,0
2012-12-26,11.395,11.458,11.265,11.27,2157116,0
2012-12-27,11.275,11.395,11.102,11.17,1996576,0
2012-12-28,11,11.22,10.9,11.015,2728756,0
2012-12-31,11.175,11.4,10.95,11.33,2149956,0
2013-01-02,11.715,11.895,11.475,11.58,3311522,0
2013-01-03,11.445,11.725,11.43,11.675,5396094,0
2013-01-04,11.44,11.805,11.44,11.795,2091182,0
2013-01-07,11.965,12.165,11.632,11.85,5189006,0
2013-01-08,11.875,11.95,11.59,11.68,2062510,0
2013-01-09,11.775,12.005,11.68,11.785,3291620,0
2013-01-10,11.785,12.015,11.615,11.97,4535982,0
2013-01-11,11.905,12.23,11.905,12.14,3713384,0
2013-01-14,12.085,12.245,11.885,12.144,2031228,0
2013-01-15,12.17,12.4,11.73,12.285,5661772,0
2013-01-16,12.19,12.338,11.975,12.17,5487514,0
2013-01-17,12.175,12.31,11.948,12,4843428,0
2013-01-18,12.235,12.43,11.965,12.245,5053268,0
2013-01-22,12.24,12.395,11.788,11.945,7435700,0
2013-01-23,11.99,12.01,11.63,11.795,5659252,0
2013-01-24,11.955,12.3,11.275,11.35,10914798,0
2013-01-25,11,11,9.535,9.82,32131284,0
2013-01-28,9.845,9.96,9.506,9.91,11778830,0
2013-01-29,9.84,10.145,9.81,10.03,9228872,0
2013-01-30,9.85,10.1,9.745,9.995,8093970,0
2013-01-31,9.89,10.02,9.695,9.905,6798526,0
2013-02-01,10.95,11.205,10.195,10.225,23151504,0
2013-02-04,10.12,10.26,9.965,10.205,6877486,0
2013-02-05,10.14,10.395,10.035,10.39,3662272,0
2013-02-06,10.29,10.925,10.285,10.845,6440562,0
2013-02-07,10.565,10.845,10.365,10.68,3318058,0
2013-02-08,10.69,10.925,10.515,10.74,2883932,0
2013-02-11,10.61,10.72,10.475,10.59,2385738,0
2013-02-12,10.595,10.72,10.475,10.53,2711278,0
2013-02-13,10.605,10.715,10.415,10.545,1931582,0
2013-02-14,10.435,10.65,10.425,10.63,1702352,0
2013-02-15,10.58,10.695,10.45,10.505,2374050,0
2013-02-19,10.45,10.515,10.2,10.29,3380682,0
2013-02-20,10.24,10.305,9.945,10,6407808,0
2013-02-21,10,10.15,9.735,9.925,6339438,0
2013-02-22,9.665,10.135,9.585,9.615,6596630,0
2013-02-25,9.75,10.01,9.635,9.725,3781876,0
2013-02-26,9.75,9.877,9.598,9.67,2460772,0
2013-02-27,9.6,9.88,9.55,9.82,2905442,0
2013-02-28,9.88,9.925,9.645,9.645,3222548,0
2013-03-01,9.555,9.842,9.54,9.78,2756432,0
2013-03-04,9.745,9.75,9.55,9.64,1971370,0
2013-03-05,9.81,9.818,9.51,9.755,4809680,0
2013-03-06,9.81,10.064,9.722,10.02,3972096,0
2013-03-07,9.985,10.195,9.985,10.115,2672972,0
2013-03-08,10.09,10.38,10.05,10.23,3437870,0
2013-03-11,10.15,10.23,10.035,10.195,2009172,0
2013-03-12,10.195,10.25,9.975,10.05,2407894,0
2013-03-13,9.985,10.025,9.8,9.97,4589200,0
2013-03-14,10.05,10.085,9.8,10.015,3143754,0
2013-03-15,9.925,10.18,9.925,10,3775840,0
2013-03-18,9.86,10.04,9.785,9.9,3235658,0
2013-03-19,9.85,10.05,9.75,9.905,2914058,0
2013-03-20,10.015,10.275,9.9,10.238,5523570,0
2013-03-21,10.16,10.455,10.16,10.24,2404430,0
2013-03-22,10.22,10.295,10.145,10.235,1402674,0
2013-03-25,10.25,10.905,10.21,10.715,7073300,0
2013-03-26,10.625,10.875,10.38,10.84,3823872,0
2013-03-27,10.725,11.235,10.705,11.075,7165692,0
2013-03-28,10.955,11.07,10.63,10.69,4290790,0
2013-04-01,10.705,10.925,10.535,10.595,4146918,0
2013-04-02,10.59,10.645,10.34,10.39,6039058,0
2013-04-03,10.385,10.455,9.93,9.97,4488218,0
2013-04-04,9.91,10.2,9.91,10.15,3059588,0
2013-04-05,9.75,10.105,9.435,10.055,7665266,0
2013-04-08,9.91,10.54,9.91,10.53,5270572,0
2013-04-09,10.585,10.75,10.49,10.7,4258630,0
2013-04-10,10.6,11.11,10.6,11.055,3870370,0
2013-04-11,11.015,11.165,10.875,11.01,3496332,0
2013-04-12,10.975,11.04,10.855,10.905,4077878,0
2013-04-15,11.235,11.235,10.33,10.38,2539724,0
2013-04-16,10.495,10.6,10.162,10.31,5017412,0
2013-04-17,10.205,10.45,10.105,10.35,2426782,0
2013-04-18,10.43,10.46,10.062,10.195,2334508,0
2013-04-19,10.305,10.435,10.205,10.395,2771364,0
2013-04-22,10.405,10.625,10.345,10.575,2377240,0
2013-04-23,10.525,10.77,10.45,10.745,2081766,0
2013-04-24,10.84,11.125,10.775,11.115,4354738,0
2013-04-25,11.125,11.295,11.125,11.155,3284626,0
2013-04-26,11.055,11.28,11.055,11.11,2610868,0
2013-04-29,11.18,11.27,10.862,10.92,2749830,0
2013-04-30,10.975,11.02,10.785,10.99,2855264,0
2013-05-01,10.95,11.045,10.79,10.885,1458538,0
2013-05-02,10.925,11.225,10.89,11.125,2757494,0
2013-05-03,11.25,11.315,11.185,11.3,2178046,0
2013-05-06,11.405,11.675,11.31,11.62,3851574,0
2013-05-07,11.7,11.875,11.456,11.77,6214448,0
2013-05-08,11.75,12.03,11.68,11.9,6753740,0
2013-05-09,13.745,15,13.25,14.965,29099094,0
2013-05-10,14.705,15.02,14.615,14.69,11019686,0
2013-05-13,14.425,14.57,14.11,14.455,9444152,0
2013-05-14,14.5,14.535,13.955,14.41,10256836,0
2013-05-15,14.445,15.075,14.31,14.855,5906694,0
2013-05-16,14.84,15.405,14.795,15.34,7363402,0
2013-05-17,15.35,15.695,15.15,15.21,3406642,0
2013-05-20,15.285,16.005,15.225,15.965,7325652,0
2013-05-21,15.95,16.125,15.71,15.725,6937890,0
2013-05-22,15.7,15.995,15.39,15.62,5006690,0
2013-05-23,15.375,15.935,15.205,15.84,4425588,0
2013-05-24,15.665,16.005,15.295,15.75,2284836,0
2013-05-28,16,16,15.73,15.825,1580590,0
2013-05-29,15.815,16.2,15.695,15.9,2248292,0
2013-05-30,15.775,16.01,15.705,15.98,1754272,0
2013-05-31,16.3,16.37,15.575,15.575,3728024,0
2013-06-03,15.635,15.7,15.1,15.18,4787796,0
2013-06-04,15.31,15.945,15.185,15.76,4301310,0
2013-06-05,15.635,15.82,15.455,15.48,2742954,0
2013-06-06,15.505,16.51,15.38,16.455,3949520,0
2013-06-07,16.27,17.395,16.245,16.935,6017512,0
2013-06-10,16.805,17.025,16.6,16.94,2360394,0
2013-06-11,16.54,16.755,16.365,16.545,7380588,0
2013-06-12,16.795,16.85,16.465,16.65,3745316,0
2013-06-13,16.58,16.882,16.445,16.83,2793152,0
2013-06-14,16.785,17.14,16.655,16.95,6475994,0
2013-06-17,17.19,17.48,16.87,17.445,5157670,0
2013-06-18,17.375,17.665,17.19,17.49,4006454,0
2013-06-19,17.35,17.63,17.2,17.29,3582656,0
2013-06-20,17.1,17.187,16.105,16.195,5335386,0
2013-06-21,16.185,16.32,15.44,15.675,5057836,0
2013-06-24,15.45,15.45,14.685,14.985,4617230,0
2013-06-25,15.38,16.075,15.25,15.62,4892066,0
2013-06-26,15.64,16.25,15.49,15.925,4527662,0
2013-06-27,16.12,16.495,15.82,16.36,4204956,0
2013-06-28,16.415,16.69,16.22,16.315,4725004,0
2013-07-01,16.595,16.715,16.33,16.515,2479126,0
2013-07-02,16.5,16.52,16.13,16.35,2548088,0
2013-07-03,16.145,16.64,15.965,15.965,2386842,0
2013-07-05,16.01,16.21,15.625,16.07,1880492,0
2013-07-08,16.105,16.292,15.982,16.05,1413634,0
2013-07-09,16.14,16.255,15.68,15.9,2563570,0
2013-07-10,16.45,17.11,16.28,16.925,9938524,0
2013-07-11,17.21,17.37,16.76,17.14,3387966,0
2013-07-12,17.055,17.115,16.755,16.815,1977990,0
2013-07-15,16.815,17.06,16.73,16.955,2144620,0
2013-07-16,17.045,17.255,16.8,16.93,2742400,0
2013-07-17,16.9,17.435,16.615,17.375,2709534,0
2013-07-18,17.47,18.305,17.435,17.81,5883398,0
2013-07-19,17.92,17.995,17.355,17.465,3290094,0
2013-07-22,17.38,17.579,17.095,17.33,2659200,0
2013-07-23,17.555,17.595,17.14,17.31,2252668,0
2013-07-24,17.38,17.525,17.115,17.29,2679498,0
2013-07-25,17.575,18.115,17.505,18.09,5367742,0
2013-07-26,17.955,18.09,17.788,18,3028734,0
2013-07-29,17.885,18.255,17.58,17.64,3000068,0
2013-07-30,17.725,18.33,17.605,18.255,5343216,0
2013-07-31,18.16,18.73,18.115,18.3,6314018,0
2013-08-01,21.625,22.995,21,21.86,34013504,0
2013-08-02,21.515,21.685,20.77,21.65,12856516,0
2013-08-05,21.845,21.845,20.995,21.28,5541926,0
2013-08-06,21.025,21.595,21.025,21.37,3519284,0
2013-08-07,21.105,21.33,20.595,21.195,3633904,0
2013-08-08,21.33,22.07,21.17,21.235,5877090,0
2013-08-09,21.385,21.53,20.975,21.14,3406300,0
2013-08-12,21.165,21.72,21.04,21.625,3232206,0
2013-08-13,21.66,22.78,21.4,22.56,5282276,0
2013-08-14,22.5,22.915,22.4,22.54,4114974,0
2013-08-15,22.29,22.71,21.515,22.5,5931166,0
2013-08-16,22.75,23.23,22.51,23.015,4452290,0
2013-08-19,23.05,23.42,22.515,22.985,3799238,0
2013-08-20,22.975,23.2,22.275,23.125,4680262,0
2013-08-21,22.985,23.36,22.585,22.685,2870686,0
2013-08-22,22.99,23.24,22.615,22.995,3146612,0
2013-08-23,23.055,23.785,22.915,23.61,4060046,0
2013-08-26,23.685,24.01,23.37,23.655,3539652,0
2013-08-27,23.345,23.55,23.01,23.265,4812180,0
2013-08-28,22.97,23.565,22.575,23.54,2527408,0
2013-08-29,23.45,23.67,23.29,23.44,2542802,0
2013-08-30,23.49,23.5,22.885,23.01,2947636,0
2013-09-03,23.365,23.42,22.875,23.25,5086022,0
2013-09-04,23.345,23.73,23.065,23.655,3395372,0
2013-09-05,23.75,23.915,23.54,23.575,3597000,0
2013-09-06,23.75,23.755,23.27,23.515,2647136,0
2013-09-09,23.795,23.9,23.28,23.56,2379628,0
2013-09-10,23.75,24.725,23.66,24.655,4929800,0
2013-09-11,24.7,25.315,24.539,25.175,6292296,0
2013-09-12,25.01,25.275,24.522,24.75,3015986,0
2013-09-13,24.815,24.97,24.095,24.23,3551870,0
2013-09-16,24.75,24.99,24.395,24.5,3391164,0
2013-09-17,24.33,24.95,24.245,24.53,2152096,0
2013-09-18,24.35,25.485,24.35,25.14,5472744,0
2013-09-19,25.01,25.495,24.75,25.28,2335924,0
2013-09-20,25.365,25.475,24.905,25.08,3073406,0
2013-09-23,24.96,25.83,24.845,25.515,3546816,0
2013-09-24,25.575,26.035,25.355,25.68,4089800,0
2013-09-25,26.795,28.025,26.175,27.775,9539538,0
2013-09-26,27.93,28.35,27.515,28.34,3152000,0
2013-09-27,28.275,28.74,27.955,28.46,3473024,0
2013-09-30,27.81,29.49,27.63,29.18,4394374,0
2013-10-01,29.11,29.905,28.95,29.865,3898400,0
2013-10-02,29.9,30.545,29.68,29.96,6267000,0
2013-10-03,30.145,30.23,28.585,28.99,6805600,0
2013-10-04,29.24,29.33,28.155,29.11,5638400,0
2013-10-07,28.85,28.925,27.82,27.95,5047600,0
2013-10-08,28.3,28.675,26.37,26.82,7517786,0
2013-10-09,26.76,27.96,25.575,27.555,7553000,0
2013-10-10,27.68,28.75,27.365,27.505,8051864,0
2013-10-11,27.495,28.14,26.94,28.105,8729410,0
2013-10-14,27.805,28.625,27.615,28.175,4047930,0
2013-10-15,28.095,29.21,28.055,28.37,4613984,0
2013-10-16,28.505,28.83,28.15,28.545,3420442,0
2013-10-17,28.5,29.16,28.105,29.145,3229400,0
2013-10-18,29.25,30.085,29.18,29.79,5315400,0
2013-10-21,30.245,30.475,28.855,29.105,4802800,0
2013-10-22,29.495,29.68,27.8,28.48,5883200,0
2013-10-23,28.2,28.485,27.09,28.02,5425000,0
2013-10-24,28.05,29.155,27.71,28.16,8571600,0
2013-10-25,28.025,28.775,27.555,27.86,5962800,0
2013-10-28,27.69,28.365,27.35,27.87,4709052,0
2013-10-29,27.98,28.91,27.41,28.725,4372200,0
2013-10-30,29.305,29.75,27.235,27.45,6847800,0
2013-10-31,27.565,27.75,26.8,27.128,7146988,0
2013-11-01,27.38,28.18,27.175,27.465,5339200,0
2013-11-04,28.095,29.1,27.965,29.055,6829598,0
2013-11-05,29.495,29.795,28.91,29.595,8612240,0
2013-11-06,27.5,29.29,25.9,26.545,19402600,0
2013-11-07,26.8,26.935,24.845,25.095,8925800,0
2013-11-08,25.075,26.015,25.055,25.73,5074800,0
2013-11-11,25.935,26.33,25.52,25.65,5746252,0
2013-11-12,25.665,26.08,24.66,24.995,7783600,0
2013-11-13,24.545,25.99,24.545,25.965,6474642,0
2013-11-14,26.11,26.14,25.545,25.985,3070678,0
2013-11-15,26.565,27.19,26.345,26.96,5833732,0
2013-11-18,27.12,27.12,25.655,25.775,5826600,0
2013-11-19,26.09,26.17,23.86,24.415,8852664,0
2013-11-20,24.38,24.865,23.99,24.08,4140600,0
2013-11-21,24.21,24.415,22.865,23.405,10677600,0
2013-11-22,23.325,23.525,22.825,23,11127800,0
2013-11-25,23,23.19,22.425,22.555,5740600,0
2013-11-26,22.465,23.74,22.24,23.38,6092600,0
2013-11-27,23.705,23.975,23.33,23.685,4383400,0
2013-11-29,24.015,24.35,23.75,23.89,3296848,0
2013-12-02,23.795,23.795,23.055,23.64,4822600,0
2013-12-03,23.555,24.065,23.555,23.745,4925200,0
2013-12-04,23.5,23.76,23.165,23.72,4849600,0
2013-12-05,23.505,23.9,23.1,23.76,6266000,0
2013-12-06,23.785,24,23.245,23.695,4288800,0
2013-12-09,23.5,23.6,23.07,23.37,7602600,0
2013-12-10,23.88,24.865,23.48,24.595,6990800,0
2013-12-11,24.775,25.125,23.375,23.415,5100600,0
2013-12-12,23.535,23.918,23,23.02,4646722,0
2013-12-13,23.41,24.03,23.08,23.67,4260800,0
2013-12-16,23.835,24.135,23.475,23.765,4604600,0
2013-12-17,23.825,24.135,23.6,23.965,4415544,0
2013-12-18,23.98,24.485,23.715,24.195,5320400,0
2013-12-19,24.01,24.25,23.655,23.83,3069200,0
2013-12-20,23.665,24.45,23.315,24.34,5223200,0
2013-12-23,24.43,25.575,24.12,25.31,5080800,0
2013-12-24,25.565,25.81,24.825,25.475,2736908,0
2013-12-26,25.395,25.64,25.04,25.17,1898200,0
2013-12-27,25.275,26.47,25.21,26.275,4688200,0
2013-12-30,26.35,26.47,25.235,25.61,5255000,0
2013-12-31,25.61,25.725,24.465,24.81,7535400,0
2014-01-02,24.775,25.015,24.4,24.705,4405992,0
2014-01-03,24.65,24.795,22.3,22.765,16741022,0
2014-01-06,22.87,23.07,22.175,22.215,8098400,0
2014-01-07,22.435,23.425,22.39,23.01,6831640,0
2014-01-08,23.205,23.49,21.8,22.255,13096000,0
2014-01-09,22.05,22.2,19.15,20.245,44454122,0
2014-01-10,20.485,20.65,18.705,19.475,28689400,0
2014-01-13,19.665,20.295,19.32,19.57,16487000,0
2014-01-14,19.655,20.19,19.295,20.05,15794290,0
2014-01-15,20.23,20.83,19.935,20.17,11946200,0
2014-01-16,20.95,20.95,20.125,20.575,9092100,0
2014-01-17,21.235,21.24,20.165,20.285,9041200,0
2014-01-21,20.54,21.21,20.54,20.965,9369384,0
2014-01-22,21.36,21.895,21.18,21.53,8537800,0
2014-01-23,20.505,21.445,19.58,20.585,16519000,0
2014-01-24,20.475,20.65,19.775,19.805,12968446,0
2014-01-27,20,20.005,17.98,18.93,15187378,0
2014-01-28,19.385,20.34,19.375,20.13,12611178,0
2014-01-29,20.13,20.13,19.24,19.57,5820800,0
2014-01-30,19.94,20.285,19.705,19.805,3851400,0
2014-01-31,19.26,20.1,19.18,19.755,3387032,0
2014-02-03,19.75,19.975,18.335,18.585,6760230,0
2014-02-04,18.75,19.865,18.75,19.54,7508388,0
2014-02-05,19.695,19.695,18.505,19.325,5147898,0
2014-02-06,19.4,19.65,19.165,19.335,4619650,0
2014-02-07,19.54,20.16,19.43,19.75,5574242,0
2014-02-10,20,20.46,19.69,20.36,6136978,0
2014-02-11,20.695,21.04,20.25,20.81,11557598,0
2014-02-12,21,21.025,20.065,20.86,15256080,0
2014-02-13,19.42,23.815,19.405,22.995,46349560,0
2014-02-14,22.92,23.06,22.225,22.915,11756516,0
2014-02-18,23,25.615,22.99,25.555,20997418,0
2014-02-19,25.2,26.25,24.095,24.37,14884132,0
2014-02-20,24.75,25.495,24.58,24.85,7457488,0
2014-02-21,24.795,25.2,24.54,24.64,4665328,0
2014-02-24,24.545,25.465,24.51,25.05,5427768,0
2014-02-25,24.7,25.05,24.1,25.025,6446920,0
2014-02-26,25.635,26.435,25.035,26.105,11514300,0
2014-02-27,27.005,28.43,26.95,27.875,13984410,0
2014-02-28,27.61,27.845,26.5,27.005,8361212,0
2014-03-03,26.21,27.08,25.945,26.65,5239210,0
2014-03-04,27.25,27.25,26.33,26.57,8891912,0
2014-03-05,26.94,26.99,26.315,26.505,5508008,0
2014-03-06,26.625,27.095,26.405,26.87,5680788,0
2014-03-07,26.97,26.97,25.8,26.295,3969862,0
2014-03-10,25.795,25.995,24.365,24.865,9633094,0
2014-03-11,25.14,25.585,24.7,24.785,5656362,0
2014-03-12,24.64,25.725,24.165,25.67,4717354,0
2014-03-13,25.855,26.195,24.4,24.68,8016794,0
2014-03-14,24.705,25.57,24.525,25.03,5446536,0
2014-03-17,25.17,25.46,24.285,24.885,5626570,0
2014-03-18,25,25.75,24.7,25.595,3963230,0
2014-03-19,25.505,25.905,24.74,25.015,7464742,0
2014-03-20,24.95,25.75,24.545,24.74,6660646,0
2014-03-21,25.375,25.525,24.55,24.745,6026242,0
2014-03-24,23.97,24.975,23.555,23.895,11597652,0
2014-03-25,23.91,24.41,23.285,23.975,5379114,0
2014-03-26,24.35,24.825,23.62,23.875,6615200,0
2014-03-27,23.9,24.22,23.065,23.505,4698574,0
2014-03-28,23.745,25.2,23.745,24.185,7102160,0
2014-03-31,24.5,25.545,24.435,25.21,5883260,0
2014-04-01,25.245,26.25,25.115,25.705,6530314,0
2014-04-02,25.775,26.495,25.705,26.085,4843150,0
2014-04-03,26.715,27.375,25.83,26.44,11130572,0
2014-04-04,26.44,26.49,24.865,25.01,8877196,0
2014-04-07,26.145,26.485,24.6,25.125,10822936,0
2014-04-08,26.13,27.87,26.05,27.74,13187242,0
2014-04-09,27.81,28.06,26.715,27.925,8973388,0
2014-04-10,27.81,28.235,26.775,27.015,6809808,0
2014-04-11,26.575,27.875,26.25,26.915,9094920,0
2014-04-14,27.24,27.645,26.49,27.185,3940986,0
2014-04-15,27.006,27.41,24.19,25.415,12834778,0
2014-04-16,25.48,26.175,25.4,25.935,4243388,0
2014-04-17,26.205,26.25,25.205,25.93,4522036,0
2014-04-21,25.905,26.25,25.55,26.045,3237248,0
2014-04-22,26.07,26.47,26.005,26.115,5209414,0
2014-04-23,26.045,26.455,25.1,25.11,5035352,0
2014-04-24,25.115,25.305,23.16,24.305,10762304,0
2014-04-25,24.05,24.265,22.43,22.74,8443524,0
2014-04-28,22.83,23.115,22.2,22.515,9433714,0
2014-04-29,22.805,23.885,22.45,23.215,7280482,0
2014-04-30,22.735,23.395,22.55,23.37,3724614,0
2014-05-01,23.205,24.41,23.05,23.75,4152162,0
2014-05-02,23.985,24.165,23.595,23.885,2424244,0
2014-05-05,23.555,24.35,23.535,24.15,2659162,0
2014-05-06,24.045,24.715,23.75,24.19,5394892,0
2014-05-07,24.275,24.385,22,22.835,12338062,0
2014-05-08,23,25.095,22.635,22.645,11534304,0
2014-05-09,22.935,24.79,22.65,24.74,8623572,0
2014-05-12,24.465,25.635,24.406,25.52,6083500,0
2014-05-13,25.39,25.865,25.005,25.03,3732686,0
2014-05-14,25.08,25.89,24.975,25.605,3836448,0
2014-05-15,25.285,25.745,24.58,25.62,3834118,0
2014-05-16,25.585,26.115,25.13,26.03,3176304,0
2014-05-19,26.03,27.125,25.885,26.95,5185338,0
2014-05-20,26.625,27.575,26.609,27.5,4684996,0
2014-05-21,27.5,27.658,27.035,27.58,3892022,0
2014-05-22,27.65,27.93,27.455,27.695,2995914,0
2014-05-23,27.75,28.02,27.01,28.005,2789950,0
2014-05-27,27.95,28.19,27.495,28.18,3846912,0
2014-05-28,28.235,28.275,27.155,27.42,4913740,0
2014-05-29,27.6,27.82,27.255,27.63,2672526,0
2014-05-30,27.71,27.75,27.281,27.71,1903732,0
2014-06-02,27.765,28.365,27.54,28.155,3282706,0
2014-06-03,27.9,28.65,27.735,28.505,3856682,0
2014-06-04,28.14,28.995,28.025,28.525,2609632,0
2014-06-05,28.6,28.925,28.123,28.53,2014224,0
2014-06-06,28.34,28.98,28.34,28.72,1623974,0
2014-06-09,28.575,28.85,28.335,28.585,2044248,0
2014-06-10,28.605,29.725,28.415,29.49,4907580,0
2014-06-11,29.175,30.25,28.925,29.53,5214226,0
2014-06-12,29.8,30.02,28.87,28.97,3955466,0
2014-06-13,29.08,29.398,28.335,28.625,3126396,0
2014-06-16,28.655,30.145,28.48,30.03,5008778,0
2014-06-17,29.915,30.63,29.725,30.455,4003712,0
2014-06-18,30.21,30.96,30.085,30.845,3182878,0
2014-06-19,30.985,30.995,29.8,30.155,2996496,0
2014-06-20,29.83,30.25,29.015,29.86,4222246,0
2014-06-23,29.94,30.29,29.465,29.54,3210036,0
2014-06-24,28,29.5,27.588,28.835,11130924,0
2014-06-25,28.255,29.915,28.255,29.625,4104072,0
2014-06-26,29.672,30.855,29.52,30.835,4468596,0
2014-06-27,30.605,30.83,30.115,30.39,2396198,0
2014-06-30,30.5,32.6,30.415,32.02,6520506,0
2014-07-01,31.755,32.745,31.585,32.61,5363104,0
2014-07-02,32.625,32.885,31.985,32.22,3355400,0
2014-07-03,32.475,32.75,32.18,32.455,2150486,0
2014-07-07,32.255,32.495,31.51,31.93,3688664,0
2014-07-08,31.81,31.815,29.725,30.585,5469136,0
2014-07-09,30.755,31.085,30.315,30.91,2382722,0
2014-07-10,30.13,30.795,29.82,30.495,2766078,0
2014-07-11,30.5,30.56,29.795,30.1,3634322,0
2014-07-14,30.25,31.35,30.058,30.67,2753202,0
2014-07-15,30.6,30.73,29.81,30.2,2534604,0
2014-07-16,30.675,30.885,30.02,30.17,1855734,0
2014-07-17,30.15,30.445,29.135,29.4,3158936,0
2014-07-18,29.645,30.175,29.37,29.645,1782618,0
2014-07-21,29.745,30.635,29.51,30.51,3406614,0
2014-07-22,30.565,31.225,30.515,30.955,2640086,0
2014-07-23,30.98,31.39,30.9,31.1,1200008,0
2014-07-24,31.035,31.575,30.68,31.11,1480218,0
2014-07-25,31.28,33.615,30.78,33.5,5219730,0
2014-07-28,33.5,33.62,32.76,33.365,3420708,0
2014-07-29,33.635,34.1,32.415,32.44,5359390,0
2014-07-30,33.055,33.225,32,32.17,6871918,0
2014-07-31,30,32.545,30,32.015,6734506,0
2014-08-01,32.08,32.23,30.555,31.34,9123552,0
2014-08-04,31.615,32.34,31.34,32.21,2630314,0
2014-08-05,32.415,32.445,30.695,30.755,3193350,0
2014-08-06,30.55,30.755,29.93,30.225,5137724,0
2014-08-07,33.45,34.205,32.18,33.01,14261250,0
2014-08-08,33.01,33.47,32.275,32.855,3303306,0
2014-08-11,33.23,34.355,32.76,33.82,4884092,0
2014-08-12,33.99,33.995,33.38,33.6,2674502,0
2014-08-13,33.805,33.985,33.375,33.46,2020634,0
2014-08-14,33.305,33.49,32.68,33.2,2256354,0
2014-08-15,33.47,33.845,32.59,32.965,2650486,0
2014-08-18,33.25,33.38,32.855,32.94,2080530,0
2014-08-19,33.25,33.49,32.955,33.015,2536640,0
2014-08-20,33.015,33.5,32.81,33.025,1737904,0
2014-08-21,32.84,33.12,32.185,32.725,2528334,0
2014-08-22,32.9,32.9,32.1,32.485,1734408,0
2014-08-25,32.625,32.7,32.15,32.295,1713938,0
2014-08-26,32.365,32.68,32,32.435,1748128,0
2014-08-27,32.35,32.625,32.13,32.16,1640508,0
2014-08-28,32.335,32.335,31.655,32.015,1944658,0
2014-08-29,31.75,32.4,31.33,32.085,1634670,0
2014-09-02,32.41,34.15,32.315,33.955,4207172,0
2014-09-03,34.235,34.25,33.055,33.415,3205282,0
2014-09-04,33.915,34.87,33.535,34.265,4485096,0
2014-09-05,33.905,34.605,33.905,34.35,2133274,0
2014-09-08,34.415,34.72,34.005,34.055,2060816,0
2014-09-09,34.075,34.245,32.995,33.125,2274404,0
2014-09-10,33.01,33.415,32.39,32.82,1928860,0
2014-09-11,32.505,32.92,32.27,32.565,2043650,0
2014-09-12,32.66,32.665,31.845,32.025,2270098,0
2014-09-15,31.95,31.95,30.075,30.475,6707922,0
2014-09-16,30.375,31.785,30.05,31.025,4952938,0
2014-09-17,30.79,31.142,30.445,30.765,3518190,0
2014-09-18,31,31.33,30.265,30.615,2548580,0
2014-09-19,30.7,31.115,30.1,30.315,4953002,0
2014-09-22,30.06,30.275,29.33,29.975,5531420,0
2014-09-23,29.965,30.65,29.475,29.875,5086698,0
2014-09-24,29.875,30.39,29.655,30.05,2042958,0
2014-09-25,30.23,30.415,29.405,29.665,3380804,0
2014-09-26,29.7,30.22,29.515,29.625,2503028,0
2014-09-29,29.365,29.445,28.325,28.595,9247276,0
2014-09-30,29.01,29.24,28.005,28.38,7616616,0
2014-10-01,28.275,28.45,27.675,27.95,4253890,0
2014-10-02,27.715,28.085,27.495,27.545,6111254,0
2014-10-03,27.76,28.385,27.555,27.81,5313378,0
2014-10-06,27.905,28.365,27.675,28.025,2350720,0
2014-10-07,27.955,28.05,27.5,27.515,2349778,0
2014-10-08,27.525,28.58,27.115,28.5,3997194,0
2014-10-09,28.335,28.88,27.45,27.495,3378530,0
2014-10-10,27.5,27.555,26.44,26.88,5209996,0
2014-10-13,26.965,27.61,25.6,25.685,5089760,0
2014-10-14,25.8,26.485,24.805,26.22,7269108,0
2014-10-15,25.77,27.18,25.37,27.04,7397154,0
2014-10-16,26.355,27.35,26.275,26.87,4844732,0
2014-10-17,27.13,27.775,27.05,27.235,4283632,0
2014-10-20,27.315,28.205,27.255,27.635,4053314,0
2014-10-21,28.095,28.895,27.91,28.67,7692878,0
2014-10-22,28.855,29.215,28.41,28.43,3049384,0
2014-10-23,28.74,29.045,28.315,28.505,2938956,0
2014-10-24,28.27,28.615,27.82,28.56,2509460,0
2014-10-27,28.538,28.538,27.535,27.745,3401544,0
2014-10-28,28.09,28.495,27.755,28.175,2791854,0
2014-10-29,28.42,28.63,27.81,28.055,3196422,0
2014-10-30,28.005,28.7,27.81,28.66,3321266,0
2014-10-31,29.5,29.7,28.855,29.15,3477552,0
2014-11-03,29.15,29.83,29.04,29.145,2939438,0
2014-11-04,29.065,29.52,28.71,28.83,3523756,0
2014-11-05,28.835,29.08,26.865,27.35,6007506,0
2014-11-06,27.485,27.75,27.06,27.15,2360250,0
2014-11-07,26.915,27.18,26.42,27.15,2925610,0
2014-11-10,27.465,28.46,27.175,28.225,3998428,0
2014-11-11,28.415,28.944,27.905,28.195,3116168,0
2014-11-12,28.315,28.45,27.845,28.36,1859250,0
2014-11-13,28.52,29.75,28.52,29.085,5841606,0
2014-11-14,29.225,29.91,28.95,29.695,3941454,0
2014-11-17,29.5,29.73,28.505,29.575,2794024,0
2014-11-18,29.645,30.21,29.44,29.775,4122766,0
2014-11-19,29.775,29.81,28.76,29.285,5601882,0
2014-11-20,28.98,29.21,28.695,29.125,2701660,0
2014-11-21,29.875,30.25,29.28,29.45,5531934,0
2014-11-24,29.53,29.755,29.18,29.455,5998860,0
2014-11-25,29.535,29.6,29.165,29.23,6442396,0
2014-11-26,25.915,26.89,25.75,26.75,29863378,0
2014-11-28,25.975,27.075,25.675,27.04,11644182,0
2014-12-01,26.7,26.87,24.75,24.79,11605600,0
2014-12-02,25,25,23.375,23.96,11642714,0
2014-12-03,23.89,24.19,23.555,24.045,5203862,0
2014-12-04,24,24.085,22.68,23.598,12433126,0
2014-12-05,23.575,23.82,22.1,22.455,28266432,0
2014-12-08,22.26,22.765,21.985,22,6755754,0
2014-12-09,21,22.065,20.495,21.975,16375450,0
2014-12-10,21.935,22.47,21.415,21.59,9327980,0
2014-12-11,21.59,22.365,21.435,21.51,6449592,0
2014-12-12,21.8,23.595,21.37,22.67,12549876,0
2014-12-15,22.43,22.675,21.28,21.64,9520262,0
2014-12-16,21.45,21.475,20.555,20.58,5885852,0
2014-12-17,20.705,21.365,20.37,21.335,9132502,0
2014-12-18,21.625,22.19,21.475,22.035,7053878,0
2014-12-19,22.04,22.665,21.985,22.6,5708402,0
2014-12-22,22.545,23.06,22.075,22.585,5001094,0
2014-12-23,22.85,22.935,22.135,22.56,2682486,0
2014-12-24,22.365,22.71,22.26,22.5,984642,0
2014-12-26,22.645,22.88,22.59,22.68,1222016,0
2014-12-29,22.5,22.65,22.345,22.545,2455092,0
2014-12-30,22.57,22.625,22.205,22.56,2296788,0
2014-12-31,22.55,22.9,22.375,22.75,2638608,0
2015-01-02,23,23,22.115,22.61,4698542,0
2015-01-05,22.32,22.525,21.96,22.29,3807478,0
2015-01-06,22.275,22.9,22.18,22.58,5099864,0
2015-01-07,22.905,23.39,22.555,22.935,6343454,0
2015-01-08,22.83,23.3,22.405,23.268,4757734,0
2015-01-09,23.29,23.615,23.04,23.405,3622498,0
2015-01-12,23.37,23.535,22.985,23.155,3863824,0
2015-01-13,23.41,23.425,23.125,23.245,3559774,0
2015-01-14,23.005,23.285,22.835,23.02,3842940,0
2015-01-15,23.28,23.4,22.625,22.825,3750380,0
2015-01-16,22.855,23.3,22.715,23.035,4335336,0
2015-01-20,23.025,23.5,23.025,23.26,4702140,0
2015-01-21,23.305,24.53,23.275,24.425,7199406,0
2015-01-22,24.58,24.935,24.355,24.735,4167816,0
2015-01-23,24.82,25.352,24.58,25.055,5200472,0
2015-01-26,25.325,25.425,24.725,24.76,2481468,0
2015-01-27,24.61,24.905,24.37,24.7,3934012,0
2015-01-28,24.86,24.995,24.365,24.49,3308734,0
2015-01-29,24.405,24.405,23.41,24.055,4462782,0
2015-01-30,23.935,24.095,23.51,23.778,4062448,0
2015-02-02,23.87,24.168,23.54,24.1,3322246,0
2015-02-03,24.105,24.75,24.105,24.52,3323880,0
2015-02-04,24.5,25.015,24.395,24.89,2765652,0
2015-02-05,24.94,25.045,24.628,24.87,2797972,0
2015-02-06,24.23,24.375,23.23,24.12,7799952,0
2015-02-09,24,24,23.19,23.225,5563300,0
2015-02-10,23.315,23.59,22.705,23,5958328,0
2015-02-11,23,23.21,22.635,22.895,4430808,0
2015-02-12,22.815,23.635,22.75,23.32,4195098,0
2015-02-13,23.605,23.675,23.25,23.375,4152702,0
2015-02-17,23.47,23.87,23.47,23.58,3514996,0
2015-02-18,23.58,23.71,23.24,23.392,2807740,0
2015-02-19,23.5,23.586,22.72,22.865,4403476,0
2015-02-20,23,23.52,22.85,23.475,5972350,0
2015-02-23,23.46,23.49,23.18,23.36,1754192,0
2015-02-24,23.36,23.5,23.19,23.34,1585276,0
2015-02-25,23.385,23.6,23.015,23.08,2168324,0
2015-02-26,23.175,23.325,22.75,22.76,2757676,0
2015-02-27,22.825,22.99,22.02,22.685,8351534,0
2015-03-02,22.355,22.91,22.33,22.57,7688200,0
2015-03-03,22.57,22.95,22.25,22.735,2590200,0
2015-03-04,22.725,23.05,22.62,22.92,3566400,0
2015-03-05,22.995,23.5,22.925,23.115,2488800,0
2015-03-06,23.115,23.795,23,23.7,6963000,0
2015-03-09,23.79,23.79,23.025,23.3,2959200,0
2015-03-10,22.925,23.085,22.19,22.47,3353400,0
2015-03-11,22.375,22.855,22.375,22.715,3121200,0
2015-03-12,22.625,23.1,22.029,22.035,3521000,0
2015-03-13,22.425,22.605,21.535,21.925,9199600,0
2015-03-16,22.195,22.2,21.545,21.94,2902200,0
2015-03-17,21.97,22.865,21.97,22.85,3276600,0
2015-03-18,22.995,23.375,22.7,23.11,5063000,0
2015-03-19,23.125,23.375,22.705,23.07,8162400,0
2015-03-20,27.555,29.04,27.5,28.79,44428000,0
2015-03-23,28.5,29.67,28.05,29.43,11838400,0
2015-03-24,29.45,30.37,29.135,29.445,6649200,0
2015-03-25,29.225,30.03,29.165,29.88,6368200,0
2015-03-26,29.685,29.74,28.91,29.23,8130800,0
2015-03-27,29.075,29.88,28.8,29.605,6263000,0
2015-03-30,29.75,29.755,29.13,29.45,3378600,0
2015-03-31,28.985,29.9,28.895,29.31,6146338,0
2015-04-01,28.875,29.695,28.795,29.385,4598000,0
2015-04-02,29.27,29.66,29.255,29.625,2960400,0
2015-04-06,29.83,30.745,29.495,30.585,6065400,0
2015-04-07,31.295,31.5,30.605,30.605,6462620,0
2015-04-08,31.22,31.92,31.045,31.81,7704600,0
2015-04-09,31.825,32.34,31.23,31.888,4252094,0
2015-04-10,31.82,32.175,30.825,31.525,5245200,0
2015-04-13,31.51,32.09,31.26,31.5,4060600,0
2015-04-14,31.145,32.055,30.685,31.94,3838600,0
2015-04-15,31.935,32.135,31.5,31.875,3162784,0
2015-04-16,31.86,32.5,31.68,31.82,3482268,0
2015-04-17,31.125,31.78,31,31.6,3720600,0
2015-04-20,31.715,31.93,31.31,31.775,2109320,0
2015-04-21,31.815,33.17,31.795,32.58,5325124,0
2015-04-22,32.635,33.715,32.515,33.07,5224556,0
2015-04-23,32.835,33.39,32.765,32.81,2427600,0
2015-04-24,32.875,33.73,32.78,32.785,3162608,0
2015-04-27,33.195,33.73,32.945,33.14,3738400,0
2015-04-28,32.97,33.195,32.14,32.44,4106380,0
2015-04-29,32.105,32.545,31.485,32.02,4381600,0
2015-04-30,32,32.365,31.58,31.84,3210600,0
2015-05-01,31.72,31.935,31.065,31.9,4326200,0
2015-05-04,32,32.65,31.985,32.08,4838400,0
2015-05-05,31.505,32.07,31.145,31.495,12770600,0
2015-05-06,31.635,31.845,31.14,31.665,3990686,0
2015-05-07,32.16,32.32,31.45,32.28,5462356,0
2015-05-08,32.595,32.75,31.75,31.895,2633800,0
2015-05-11,32.095,32.46,31.81,31.875,7400800,0
2015-05-12,31.95,32.665,31.69,32.565,5065690,0
2015-05-13,32.45,33.075,32.06,32.68,6687702,0
2015-05-14,36.98,38,35.285,35.57,24091200,0
2015-05-15,35.75,37.135,35.565,35.985,7429832,0
2015-05-18,36.385,36.44,35.325,35.99,4020942,0
2015-05-19,36.205,36.74,36.12,36.245,3131574,0
2015-05-20,35.525,36.24,35.395,35.97,3793208,0
2015-05-21,36.15,36.175,35.72,35.995,4317000,0
2015-05-22,38.975,43.09,38.925,42.315,28993200,0
2015-05-26,43.615,43.81,40.35,40.995,14716080,0
2015-05-27,41,41.905,40.375,40.755,4820800,0
2015-05-28,39.405,40.42,38.9,40.11,6127788,0
2015-05-29,40.025,40.365,39.82,39.935,4117400,0
2015-06-01,40.15,41.38,40.15,40.815,5476404,0
2015-06-02,38.35,38.95,36.22,38.52,18683090,0
2015-06-03,38.385,38.49,37.225,37.44,8700200,0
2015-06-04,37.2,37.93,36.85,37.535,5670800,0
2015-06-05,37.535,38.775,37.355,38.035,4279200,0
2015-06-08,38.005,38.325,37.15,37.17,3217400,0
2015-06-09,37.21,37.56,36.435,37.335,3487236,0
2015-06-10,37.245,38.145,37.05,38.085,3080256,0
2015-06-11,38.21,39.32,38.205,38.75,6054280,0
2015-06-12,37.32,38.955,37.285,38.695,11068200,0
2015-06-15,38.175,38.335,37.625,38.065,5217600,0
2015-06-16,37.83,38.065,36.78,37.855,5737600,0
2015-06-17,38.31,38.5,37.54,37.705,4798600,0
2015-06-18,37.25,37.745,36.15,37.505,12174000,0
2015-06-19,37.185,37.24,35.8,35.82,11922800,0
2015-06-22,36.27,37.055,36.05,36.93,5723000,0
2015-06-23,37.435,37.55,36.77,36.975,5308126,0
2015-06-24,37.25,37.25,36.255,36.46,3445400,0
2015-06-25,36.53,37,36.37,36.925,4821000,0
2015-06-26,36,36.795,35.82,36.635,5638400,0
2015-06-29,35.78,36.025,35.135,35.305,3281000,0
2015-06-30,35.955,36.375,35.72,36.31,3642982,0
2015-07-01,36.77,36.925,35.39,35.495,3694800,0
2015-07-02,35.495,35.79,35.01,35.645,3318200,0
2015-07-06,34.97,35.92,34.45,35.765,5248200,0
2015-07-07,34.595,35.655,31.5,35.55,17594200,0
2015-07-08,33.68,35.415,33.68,34.675,8656600,0
2015-07-09,36.02,36.475,35.14,35.74,5821600,0
2015-07-10,36.815,36.83,35.855,36.635,3702600,0
2015-07-13,36.655,37.37,36.495,36.905,3318600,0
2015-07-14,37.095,37.475,36.555,37.165,2499968,0
2015-07-15,36.85,36.854,34.975,35.11,5074848,0
2015-07-16,35.72,36.57,35.59,35.94,3072600,0
2015-07-17,36.17,36.395,35.655,35.94,2826800,0
2015-07-20,36.07,36.775,35.64,36.39,4191800,0
2015-07-21,36.42,37.53,36.145,37.09,5817000,0
2015-07-22,37.03,37.5,36.435,37.09,1840800,0
2015-07-23,37.29,38.785,37.195,37.575,3542800,0
2015-07-24,37.86,37.91,35.915,36.42,3421400,0
2015-07-27,35.1,35.54,34.235,34.52,4357200,0
2015-07-28,34.47,34.65,33.435,34.155,5911200,0
2015-07-29,34.36,35.655,34.19,35.255,4211720,0
2015-07-30,35.325,35.5,34.98,35.345,3839000,0
2015-07-31,35.595,36.24,34.95,35.79,4744400,0
2015-08-03,35.84,36.4,34.83,35.725,8629448,0
2015-08-04,37.5,39.71,37.15,39.285,17363800,0
2015-08-05,39.865,40.1,39.175,39.75,6400800,0
2015-08-06,39.865,39.92,38.455,38.735,3401854,0
2015-08-07,38.775,38.775,37.47,37.74,2998800,0
2015-08-10,37.985,39.025,37.91,38.785,3639200,0
2015-08-11,37.96,37.96,35.33,36,8554100,0
2015-08-12,35.145,35.45,33.185,35.12,10710000,0
2015-08-13,34.945,36.875,34.79,36.065,6530800,0
2015-08-14,35.665,36.475,35.4,35.79,2367800,0
2015-08-17,35.825,36.41,35.275,36.395,2037400,0
2015-08-18,35.39,35.745,34.525,34.64,5000600,0
2015-08-19,34.61,34.965,33.95,34.065,3787400,0
2015-08-20,33.355,33.535,31.82,32.305,9774800,0
2015-08-21,31.885,32.575,31.465,31.635,6110200,0
2015-08-24,28.45,30.625,27.25,30.25,8946588,0
2015-08-25,32.25,33.16,31.12,31.85,7585400,0
2015-08-26,32.245,32.78,31.425,32.04,5247200,0
2015-08-27,32.52,34.98,32.505,34.98,7412800,0
2015-08-28,35.04,36.07,34.325,34.75,4487400,0
2015-08-31,34.52,34.95,33.005,33.225,4304800,0
2015-09-01,32.715,33.385,31.905,32.16,4202200,0
2015-09-02,32.94,33.22,32,32.73,2831800,0
2015-09-03,32.81,34.245,32.56,32.945,3072000,0
2015-09-04,32.375,32.74,31.425,31.96,3665200,0
2015-09-08,33.075,33.985,31.66,32.225,5121000,0
2015-09-09,32.58,33.71,32.525,32.975,3894600,0
2015-09-10,32.715,34.05,32.625,33.595,3629604,0
2015-09-11,33.295,34.51,32.855,34.43,3832600,0
2015-09-14,34.1,34.205,32.865,32.945,3211800,0
2015-09-15,32.815,33.72,31.885,33.46,2601600,0
2015-09-16,34.36,36.5,34.11,36.15,9847600,0
2015-09-17,35.505,35.915,34.565,35.13,5177154,0
2015-09-18,34.67,35.285,34.055,34.17,4420400,0
2015-09-21,33.765,34.455,33.59,33.835,5132800,0
2015-09-22,33.52,33.75,32.625,33.305,6195600,0
2015-09-23,33.935,33.935,32.315,32.495,4887410,0
2015-09-24,32.335,33.385,31.91,33.35,3408846,0
2015-09-25,33.57,33.685,32.4,32.67,3967200,0
2015-09-28,32.4,32.585,30.698,30.93,4733612,0
2015-09-29,31.21,31.505,30.115,31.4,7729600,0
2015-09-30,31.985,32.295,30.75,31.59,6946200,0
2015-10-01,31.71,32.2,30.51,31.3,3995000,0
2015-10-02,31.67,34.055,31.615,33.385,8525200,0
2015-10-05,33.545,35.115,33.275,34.535,6840486,0
2015-10-06,34.25,35.495,34.105,34.325,3793000,0
2015-10-07,35.82,36.17,34.465,35.07,6691482,0
2015-10-08,34.76,35.455,33.045,34.135,4831000,0
2015-10-09,34.12,34.74,33.3,33.635,5185600,0
2015-10-12,33.975,34.805,33.58,33.67,3887738,0
2015-10-13,33.75,34.875,33.505,34.25,3739400,0
2015-10-14,34.325,34.77,33.31,34.22,4610200,0
2015-10-15,34.625,35.45,34.315,35.075,4786200,0
2015-10-16,35.04,36.12,34.755,35.525,5628000,0
2015-10-19,35.665,36.285,35.295,36,2642212,0
2015-10-20,36.545,37.39,36.16,36.655,4737204,0
2015-10-21,36.42,36.85,35.56,36.11,2685800,0
2015-10-22,36.495,37.725,35.615,36.195,5261000,0
2015-10-23,37.575,37.875,36.75,37.17,7937000,0
2015-10-26,44.63,48.645,44.375,45.39,48550200,0
2015-10-27,44.995,45.84,42.55,44.315,16679000,0
2015-10-28,44,44.98,43.16,44.205,8537000,0
2015-10-29,44.32,44.7,43.42,43.955,7058400,0
2015-10-30,44.33,46.945,44.33,46.485,12651600,0
2015-11-02,46.505,48.99,46.22,48.18,9991518,0
2015-11-03,48.085,48.9,46.875,48.585,9092398,0
2015-11-04,49.15,49.375,47.285,48.225,7159208,0
2015-11-05,49,49.64,47.315,49.44,5515600,0
2015-11-06,49.425,51.79,49.12,51.695,6974000,0
2015-11-09,50.97,51.7,48.165,48.96,8557476,0
2015-11-10,48.815,49.55,47.91,49.115,5059800,0
2015-11-11,49.415,50.21,49.175,49.58,3971800,0
2015-11-12,49.485,50.28,49.125,49.79,3804600,0
2015-11-13,48.505,48.88,47.44,48.625,4696800,0
2015-11-16,47.81,48.815,46.905,48.695,6160200,0
2015-11-17,48.61,49.25,45.72,46.285,8444200,0
2015-11-18,46.475,48.13,46.275,47.535,6802000,0
2015-11-19,53.075,57.36,53,54.925,24224400,0
2015-11-20,55.495,56.215,53.425,55.835,10974600,0
2015-11-23,55.015,55.5,53.63,55.3,6954600,0
2015-11-24,54.25,54.47,52.605,53.135,8412000,0
2015-11-25,52.8,53.995,52.285,52.495,5844600,0
2015-11-27,51.775,52.235,50.43,51.35,4959800,0
2015-11-30,51.585,53.505,51.585,53.505,27717000,0
2015-12-01,53,54.535,52.265,54.425,7047908,0
2015-12-02,54.76,55.6,53.68,53.75,3639839,0
2015-12-03,54.49,54.49,52.99,53.34,4651584,0
2015-12-04,53.3,54.51,53,54.1,3341000,0
2015-12-07,53.85,54.31,52.81,53.13,3686400,0
2015-12-08,51.51,53.21,50.951,52.98,4554468,0
2015-12-09,52.67,53,50.33,50.72,7718300,0
2015-12-10,52.6,52.65,50,50.49,7071100,0
2015-12-11,49.81,50.63,48.02,48.69,6717100,0
2015-12-14,48.5,49.25,47.74,48.54,10844081,0
2015-12-15,48.73,49.91,48.1,48.34,9824200,0
2015-12-16,48.9,49.96,48.1,49.83,4630500,0
2015-12-17,50,50.25,48.33,48.41,6927400,0
2015-12-18,48.16,48.71,47.9,48.59,12738400,0
2015-12-21,48.26,48.98,48.17,48.7,4448800,0
2015-12-22,48.8,49.01,48.23,48.53,2254145,0
2015-12-23,48.92,49.3,48.75,49.14,2235400,0
2015-12-24,49.28,49.29,48.47,48.74,920055,0
2015-12-28,48.45,48.5,47.18,47.95,2480300,0
2015-12-29,48.36,48.6,47.53,48.04,1885467,0
2015-12-30,47.99,48.35,46.54,47.09,2388202,0
2015-12-31,46.75,47.39,46.22,46.33,2553220,0
2016-01-04,44.99,45.93,43.8,45.23,5544702,0
2016-01-05,45.66,48.05,45.12,47.69,5945412,0
2016-01-06,46.74,48.36,46.5,47.89,3960935,0
2016-01-07,46.35,47.12,45.01,45.25,6310630,0
2016-01-08,46.26,46.98,44.95,45.03,3276014,0
2016-01-11,44.57,45,43.01,43.62,4694663,0
2016-01-12,44.46,44.71,43.905,44.59,4556575,0
2016-01-13,44.8,44.8,41.17,42.01,7901209,0
2016-01-14,42.5,43.72,41.33,43.335,3155817,0
2016-01-15,41.47,43.005,40.48,41.45,5187838,0
2016-01-19,42.4,43.65,41.6,42.01,5005200,0
2016-01-20,41.01,42.8,39.5,42.41,5352236,0
2016-01-21,41.98,43.825,41.5,42.92,3907941,0
2016-01-22,44.1,45.11,42.86,42.93,3831591,0
2016-01-25,43,43.47,42.74,42.92,3181806,0
2016-01-26,42.76,43.34,41.65,42.83,2635248,0
2016-01-27,42.26,43.15,41.33,41.57,3861450,0
2016-01-28,42.25,42.49,40.505,40.84,4890242,0
2016-01-29,41.23,43.1,41.23,42.68,3258324,0
2016-02-01,42.68,43.42,41.88,41.97,4300872,0
2016-02-02,41.76,41.92,39.97,40.36,4854016,0
2016-02-03,40.49,40.91,38.32,39.9,5973086,0
2016-02-04,40.07,41.18,39.64,41.11,3606317,0
2016-02-05,40.91,41.09,38.17,39.13,4927477,0
2016-02-08,38.36,38.6,36.2,37.07,4841263,0
2016-02-09,36.34,38.21,35.62,36.57,5294443,0
2016-02-10,37.06,38.03,36.45,36.88,2503058,0
2016-02-11,36.49,37.175,35.5,36.33,4093406,0
2016-02-12,37.2,38.4,36.62,37.13,2996431,0
2016-02-16,38.54,40.35,38.18,40.33,7392296,0
2016-02-17,41.07,42.25,40.61,41.39,6013577,0
2016-02-18,42,42,40.36,40.78,2746720,0
2016-02-19,41,41.75,40.29,41.69,3396213,0
2016-02-22,42.4,42.45,41.06,42.32,3149894,0
2016-02-23,42.16,42.5,41.05,41.29,3404210,0
2016-02-24,40.44,41.74,39.7,41.53,3998083,0
2016-02-25,40.64,41.35,39.8,41.22,3021283,0
2016-02-26,42.01,42.85,41.39,41.79,3797284,0
2016-02-29,41.04,42.33,40.85,40.92,4055347,0
2016-03-01,41.5,42.46,41.2,41.9,4555495,0
2016-03-02,42.25,42.43,40.0201,40.5,6455175,0
2016-03-03,40.5,40.98,38.4,39.24,7163880,0
2016-03-04,39.84,40.445,39.395,40.02,3664646,0
2016-03-07,39.78,40.2199,39.09,39.36,2834916,0
2016-03-08,38.97,39.34,38.65,38.89,1842018,0
2016-03-09,39.06,39.42,38.825,39.35,3931274,0
2016-03-10,39.59,39.79,38.56,38.99,3874450,0
2016-03-11,39.02,40.55,39.01,40.45,3760177,0
2016-03-14,41,41.95,40.81,41.22,5951166,0
2016-03-15,41.24,41.42,39.96,40.76,4924945,0
2016-03-16,40.76,42.793,40.44,42.61,7340379,0
2016-03-17,40.7,42.87,39.52,42.31,15339987,0
2016-03-18,42.51,44.38,42.5,43.52,8448126,0
2016-03-21,42.84,45.3,42.84,45.16,6606074,0
2016-03-22,44.23,45.2,43.8,44.87,6839096,0
2016-03-23,44.87,45.15,43.88,44.37,3851251,0
2016-03-24,44.25,44.25,43.55,44.16,2738253,0
2016-03-28,44.09,44.15,43.3,43.35,2838018,0
2016-03-29,43.31,44.76,42.88,44.51,3237542,0
2016-03-30,45,45.58,44.66,45.02,3766820,0
2016-03-31,45.05,45.05,44.16,44.26,4352049,0
2016-04-01,43.97,45.05,43.84,44.84,2129468,0
2016-04-04,44.6,45.1,43.85,44.39,2280859,0
2016-04-05,44.1,44.195,42.76,43.71,3307192,0
2016-04-06,43.85,44.45,43.34,43.72,3133889,0
2016-04-07,43.5,43.69,42.7,43.36,2570020,0
2016-04-08,43.8,45.18,43.55,44.43,4050418,0
2016-04-11,44.83,46.67,44.68,45.68,4810919,0
2016-04-12,45.95,47.14,45.95,46.87,5146971,0
2016-04-13,47.8,49,47.795,48.71,6879531,0
2016-04-14,48.75,49.33,48.43,48.72,3285416,0
2016-04-15,48.72,48.76,47.95,48.06,2370431,0
2016-04-18,47.83,48.79,47.621,48.62,1966286,0
2016-04-19,48.79,48.97,47.41,47.77,2801477,0
2016-04-20,47.85,48.629,47.44,48.39,2955423,0
2016-04-21,48.51,48.92,47.12,47.21,2976328,0
2016-04-22,47.51,47.61,45.85,47.12,3043500,0
2016-04-25,47,47.24,45.9,46.02,3261111,0
2016-04-26,46.07,46.45,45.09,45.42,3429132,0
2016-04-27,45.08,45.36,44.1,45.09,3117210,0
2016-04-28,45.09,45.97,44.92,45.07,2029831,0
2016-04-29,44.91,44.95,43.27,43.61,5008780,0
2016-05-02,43.56,44.72,43.56,44.54,2074195,0
2016-05-03,44.23,44.47,43.44,44,2385583,0
2016-05-04,43.4,43.66,43.1,43.62,2007246,0
2016-05-05,44.15,44.95,43.54,43.85,2700462,0
2016-05-06,43.48,44.66,43.3601,44.5,1941554,0
2016-05-09,44.5,44.86,43.02,43.29,3137943,0
2016-05-10,43.41,44.15,43.12,44.03,2575666,0
2016-05-11,44.11,44.15,43.4,43.505,1567906,0
2016-05-12,43.74,44.47,42.75,43.08,2677309,0
2016-05-13,43.41,43.53,42.66,43.01,2139651,0
2016-05-16,43.25,44.59,43.125,44.29,2325813,0
2016-05-17,43.96,45.28,43.94,44.08,3174873,0
2016-05-18,43.82,44.41,43.25,43.77,2660145,0
2016-05-19,43.39,43.955,42.35,42.67,3211772,0
2016-05-20,42.51,43.53,42.5,43.39,2791144,0
2016-05-23,43.41,43.47,42.1786,42.64,3864310,0
2016-05-24,42.97,45.56,42.58,45.42,5609791,0
2016-05-25,45.85,46.33,44.83,44.89,4169489,0
2016-05-26,44.77,45.38,44,44.68,3417900,0
2016-05-27,45.45,46.67,44.86,45.9,5042129,0
2016-05-31,46.21,46.5,44.62,45.76,27221715,0
2016-06-01,45.41,45.5,44.1,44.32,5281367,0
2016-06-02,44.85,45.38,43.655,44.68,3563075,0
2016-06-03,44.57,45.09,43.39,43.84,3738463,0
2016-06-06,44.27,45.51,44,44.7,2416832,0
2016-06-07,44.95,45.04,43.995,44.3,2590285,0
2016-06-08,43.9,44.2,40.72,42,11761587,0
2016-06-09,42,42.54,40.73,41.14,5075934,0
2016-06-10,40.37,41.04,39.61,39.93,5062406,0
2016-06-13,39.41,40.18,39.02,39.51,4902537,0
2016-06-14,39.6,40.5,39.41,40.11,5502406,0
2016-06-15,40.62,40.684,39.06,39.25,6081998,0
2016-06-16,40.83,40.96,39.18,39.84,9453827,0
2016-06-17,39.74,40.02,37.7758,38.05,8424409,0
2016-06-20,38.5,39.45,38.5,39.13,5590988,0
2016-06-21,39.43,40.14,39.305,39.64,4212300,0
2016-06-22,39.8,40.58,39.56,40.09,4335496,0
2016-06-23,40.51,40.97,40.04,40.65,3744779,0
2016-06-24,39.25,40.15,39.05,39.6,7278524,0
2016-06-27,39.19,39.383,37.36,37.9,6221745,0
2016-06-28,38.47,40.19,38.35,39.91,5064329,0
2016-06-29,39.74,41,39.64,40.5,3799770,0
2016-06-30,40.47,41.56,40.33,41.2,3688912,0
2016-07-01,41.21,41.71,40.84,41.13,2772865,0
2016-07-05,40.77,41.09,40.45,40.66,3594477,0
2016-07-06,40.42,40.62,39.58,40.22,3856178,0
2016-07-07,40.27,40.65,39.735,40.06,2835706,0
2016-07-08,40.01,41.01,39.97,40.61,3428658,0
2016-07-11,40.77,41.94,40.615,41.8,2385652,0
2016-07-12,41.93,42.72,41.81,41.95,2957613,0
2016-07-13,42,42.24,41.58,42.19,2927643,0
2016-07-14,42.48,43.28,42.06,43,2498488,0
2016-07-15,43.25,43.49,42.67,43.08,1933888,0
2016-07-18,43.07,43.93,43,43.68,2160897,0
2016-07-19,43.15,43.4,42.795,43.06,5177609,0
2016-07-20,43.06,43.5,42.84,43.48,2854372,0
2016-07-21,43.23,43.79,42.97,43.4,2572064,0
2016-07-22,43.62,43.915,43.33,43.83,3018918,0
2016-07-25,43.63,43.8,43.3,43.73,2329633,0
2016-07-26,43.52,44.105,43.46,44,3320247,0
2016-07-27,43.99,44.12,43.68,43.97,2667651,0
2016-07-28,43.91,43.99,43.38,43.79,2697907,0
2016-07-29,43.75,43.83,42.78,43.67,2720224,0
2016-08-01,43.59,43.79,42.99,43.09,3654650,0
2016-08-02,43,43.16,42.03,42.56,2644624,0
2016-08-03,42.67,42.77,42.19,42.5,2194091,0
2016-08-04,42.5,43.065,42.39,42.94,2070271,0
2016-08-05,43.35,43.499,42.995,43.05,2679055,0
2016-08-08,42.97,43.9,42.9,43.89,3108609,0
2016-08-09,43.91,45.4,43.76,45.16,7258179,0
2016-08-10,45.24,45.85,45.08,45.53,4163411,0
2016-08-11,45.84,46.21,45.545,45.89,3623928,0
2016-08-12,45.82,46.6,45.69,46.39,4164795,0
2016-08-15,46.6,47.52,46.6,46.98,4545842,0
2016-08-16,47,47.15,46.06,46.46,3142866,0
2016-08-17,46.46,46.525,46.01,46.38,2097894,0
2016-08-18,46.26,46.47,45.5,46.29,3106692,0
2016-08-19,46.25,46.3299,45.8,46.16,2661271,0
2016-08-22,46.3,46.35,45.65,45.82,2224101,0
2016-08-23,45.83,46.6,45.68,45.94,1793818,0
2016-08-24,46.04,46.4,45.71,45.82,2542107,0
2016-08-25,45.89,46.66,45.8,46.34,3622003,0
2016-08-26,46.54,47.85,46.4,47.44,4847558,0
2016-08-29,47.45,47.5,46.8,47.14,2194595,0
2016-08-30,47.45,47.93,47.11,47.35,2453000,0
2016-08-31,47.57,47.72,47,47.35,4168404,0
2016-09-01,47.05,49.16,46.98,48.96,11079046,0
2016-09-02,48.85,49.43,47.64,47.9,5897315,0
2016-09-06,46.5,47.2525,44.85,45.95,13447772,0
2016-09-07,45.63,45.82,44.75,44.95,17715614,0
2016-09-08,45.09,45.88,44.9,45.36,8658296,0
2016-09-09,45.1,45.2,43.71,44.14,9301408,0
2016-09-12,43.47,44.46,43.13,44.31,4371538,0
2016-09-13,44.32,44.48,42.76,43.08,5050741,0
2016-09-14,42.88,43.51,42.65,42.83,4126745,0
2016-09-15,43.15,43.97,42.71,43.75,4634221,0
2016-09-16,43.75,43.81,43.13,43.67,3463398,0
2016-09-19,43.99,44.28,43.63,43.77,2845065,0
2016-09-20,43.77,44.3,43.77,44.09,3227521,0
2016-09-21,44.42,45.505,44.15,45.33,5270966,0
2016-09-22,45.35,46.11,45.35,46.1,6098052,0
2016-09-23,46,46.34,45.75,46.02,4497828,0
2016-09-26,45.76,46.05,45.41,45.55,2640487,0
2016-09-27,45.76,46.275,45.51,46.25,2697611,0
2016-09-28,46.18,47,46.13,46.95,2816013,0
2016-09-29,46.66,47.25,46.63,46.79,3428948,0
2016-09-30,46.8,46.99,46.46,46.57,3119624,0
2016-10-03,46.57,47.03,46.4405,46.95,3134528,0
2016-10-04,47.03,47.3,46.62,47.03,3270907,0
2016-10-05,47.29,47.68,47.05,47.45,4414166,0
2016-10-06,47.62,47.78,46.7,47.59,6188844,0
2016-10-07,47.54,47.58,46.95,47.08,2155195,0
2016-10-10,47,48.495,46.76,48.16,3232698,0
2016-10-11,47.94,47.96,46.475,46.77,3920525,0
2016-10-12,46.62,47.13,46.23,46.35,2657041,0
2016-10-13,45.85,46.35,45.23,46.31,3659025,0
2016-10-14,46.99,47.45,46.5,46.57,1737732,0
2016-10-17,46.65,46.7,46.18,46.29,1484887,0
2016-10-18,46.96,47.82,46.75,47.06,3173500,0
2016-10-19,47.13,47.52,47.13,47.24,2034502,0
2016-10-20,47.25,47.42,46.81,47.25,1774818,0
2016-10-21,47.14,47.7,46.94,47.61,1388168,0
2016-10-24,47.66,48.41,47.66,48.2,2922426,0
2016-10-25,48.2,49.62,47.89,48,4576727,0
2016-10-26,48,48.02,46.62,46.69,2837663,0
2016-10-27,46.81,46.91,44.77,45.47,5154281,0
2016-10-28,45.3,46.2,44.51,44.73,3588711,0
2016-10-31,44.77,45.09,43.98,44.15,4268689,0
2016-11-01,44.39,44.42,42.95,43.41,3677577,0
2016-11-02,43.64,43.6799,42.02,42.34,4871923,0
2016-11-03,42.31,43.04,42.26,42.45,2182247,0
2016-11-04,42,42.73,41.84,42.44,2784395,0
2016-11-07,43.24,44.04,43.14,43.54,3233584,0
2016-11-08,43.67,44.05,43.05,43.57,1989958,0
2016-11-09,42.75,43.5,41.99,42.29,3788878,0
2016-11-10,43.01,43.85,40.84,40.98,4323111,0
2016-11-11,40.7,41.25,40.02,41.1,6171318,0
2016-11-14,41.37,41.56,40.24,40.62,2919885,0
2016-11-15,41.37,42.095,41,42.02,7057927,0
2016-11-16,40.78,42.33,40.32,42.16,3293139,0
2016-11-17,42.01,42.65,42,42.31,2030888,0
2016-11-18,42.31,42.73,41.46,42.02,2276781,0
2016-11-21,42.02,42.625,41.64,42.26,3347592,0
2016-11-22,42.5,42.5,41.56,41.87,3568697,0
2016-11-23,42.19,42.19,40.59,40.99,6063945,0
2016-11-25,45.01,46.27,44.75,45.01,15559009,0
2016-11-28,45,45.0539,44.3,44.74,6644474,0
2016-11-29,44.51,45.96,44.42,45.87,7187403,0
2016-11-30,46.15,46.33,45.09,45.22,4374460,0
2016-12-01,45.3,45.78,44.61,44.83,6177152,0
2016-12-02,44.62,45.02,43.465,44.01,5715508,0
2016-12-05,44.08,44.46,42.91,42.97,3634964,0
2016-12-06,43.18,43.49,42.14,42.37,3302945,0
2016-12-07,42.65,43.04,41.93,42.85,2654926,0
2016-12-08,43,43.24,42.34,43.17,2973907,0
2016-12-09,43.26,43.8,42.74,43.43,2212182,0
2016-12-12,43.2,43.38,42.16,42.62,3452488,0
2016-12-13,42.92,43.15,42.28,42.61,2362098,0
2016-12-14,42.47,42.53,41.88,41.97,4309624,0
2016-12-15,41.69,41.74,41.02,41.33,2904652,0
2016-12-16,41.56,41.6,40.9,41,4408190,0
2016-12-19,40.98,41.15,40.46,40.86,3040222,0
2016-12-20,40.96,41.37,40.71,40.81,2128326,0
2016-12-21,41,41.16,40.6337,40.7,2746115,0
2016-12-22,40.33,40.53,40,40.07,3691553,0
2016-12-23,40,40.17,39.71,39.98,2203437,0
2016-12-27,40,40.62,39.89,40.15,2384298,0
2016-12-28,40.2,40.43,39.83,39.97,2381381,0
2016-12-29,40.01,40.11,39.8,39.99,2553796,0
2016-12-30,40.42,40.8,39.88,40,3530248,0
2017-01-03,40.88,41.1,40.4,40.49,4364958,0
2017-01-04,40.89,41.69,40.665,41.34,5731378,0
2017-01-05,41.9,43,41.71,42.8,4689825,0
2017-01-06,42.5,42.8,41.81,42.5,2922749,0
2017-01-09,42.81,43.66,42.59,43.24,2886668,0
2017-01-10,43.41,43.78,43.3,43.71,2432893,0
2017-01-11,43.76,43.99,43.13,43.97,2342854,0
2017-01-12,43.79,44.24,42.64,43.36,2472499,0
2017-01-13,43.5,43.84,43.265,43.53,1611871,0
2017-01-17,43.52,44.67,43.12,44.17,3983293,0
2017-01-18,44.29,44.3,43.51,43.99,2348169,0
2017-01-19,43.94,44.03,43.29,43.54,1945128,0
2017-01-20,43.58,43.77,43.31,43.36,1821527,0
2017-01-23,43.39,43.4,43.03,43.29,2065434,0
2017-01-24,43.3,44.09,43.3,43.88,2720376,0
2017-01-25,44,44.07,43.36,43.62,2116984,0
2017-01-26,43.97,44,43.01,43.38,3510323,0
2017-01-27,43.53,43.9,43.39,43.39,1979161,0
2017-01-30,43.35,43.515,42.75,43.4,2089586,0
2017-01-31,43.24,43.63,43.04,43.21,2957405,0
2017-02-01,43.59,43.59,42.57,43.01,2701925,0
2017-02-02,43,43.08,42.6,42.79,1883315,0
2017-02-03,42.99,43.05,42.535,42.9,1548197,0
2017-02-06,43.12,43.24,42.83,43.05,2139825,0
2017-02-07,43.21,43.25,42.86,42.91,1820604,0
2017-02-08,43.39,43.39,42.58,43.1,2465725,0
2017-02-09,43.4,43.79,43.03,43.39,3199988,0
2017-02-10,43.85,45.06,43.59,44.49,4710043,0
2017-02-13,44.75,45.28,44.69,44.95,3749952,0
2017-02-14,45.09,45.27,44.6,45.07,3266900,0
2017-02-15,45.16,45.62,44.905,45.46,2623229,0
2017-02-16,45.75,45.75,44.91,45.51,2776598,0
2017-02-17,45.51,45.85,45.145,45.63,3019779,0
2017-02-21,45.85,47.3,45.68,47.06,6387260,0
2017-02-22,47.44,48,46.56,47.59,7839430,0
2017-02-23,50,50.37,47.91,48.28,12152472,0
2017-02-24,47.9,48.7699,47.895,48.52,4829228,0
2017-02-27,48.31,48.5,47.8,48.28,4365579,0
2017-02-28,47.79,48.2,47.25,47.44,4553218,0
2017-03-01,47.8,47.98,47.32,47.87,3059723,0
2017-03-02,47.5,47.98,47.02,47.67,2910634,0
2017-03-03,47.42,47.98,47.3,47.83,2127836,0
2017-03-06,47.79,47.79,47.29,47.51,1992778,0
2017-03-07,47.5,47.77,47.29,47.45,2021151,0
2017-03-08,47.45,47.97,47.06,47.35,2784656,0
2017-03-09,47.19,47.57,46.7,47.17,2973160,0
2017-03-10,47.26,48.33,47.26,48.27,3470850,0
2017-03-13,48.97,49.6,48.29,48.99,4942625,0
2017-03-14,48.72,49.75,48.46,49.37,3091383,0
2017-03-15,49.31,49.66,48.24,48.66,3878417,0
2017-03-16,49.19,49.33,48.83,49,3198848,0
2017-03-17,49.24,49.25,48.635,49.06,2821673,0
2017-03-20,49.03,49.9,48.92,49.76,3284893,0
2017-03-21,49.8,50.16,47.79,48.04,6671416,0
2017-03-22,48.05,48.25,47.59,48.2,2841201,0
2017-03-23,48.07,49.07,47.97,48.62,5499067,0
2017-03-24,48.99,49.42,48.74,49.18,3912847,0
2017-03-27,48.88,49.4,48.46,49.29,1877580,0
2017-03-28,49.27,49.84,48.89,49.53,2368591,0
2017-03-29,49.43,49.79,48.97,49.69,2321842,0
2017-03-30,49.69,49.88,49.395,49.69,2149480,0
2017-03-31,49.55,49.55,48.7,49.15,3823823,0
2017-04-03,49.48,49.745,49.22,49.52,2877958,0
2017-04-04,49.52,49.79,49.14,49.39,3195505,0
2017-04-05,49.65,49.7,48.84,48.985,2830056,0
2017-04-06,49.02,49.28,48.86,49.13,1739284,0
2017-04-07,49.04,50.77,48.88,50.09,4656931,0
2017-04-10,50.11,50.61,49.67,49.85,3367586,0
2017-04-11,49.92,50.43,48.39,48.9,3533562,0
2017-04-12,48.96,49.08,48.56,48.59,2434193,0
2017-04-13,48.59,49.21,48.24,48.29,1672167,0
2017-04-17,48.29,48.79,48.28,48.61,1370104,0
2017-04-18,48.21,49.4,48.2,48.98,3017495,0
2017-04-19,49.41,50.15,46.64,47.15,14121813,0
2017-04-20,47.62,48.21,47,47.02,5809663,0
2017-04-21,47.17,47.46,46.98,47.16,3885534,0
2017-04-24,47.96,48.04,47.3742,47.55,4004949,0
2017-04-25,48.48,49.51,48.29,49.1,5011307,0
2017-04-26,49.43,49.75,48.65,49.64,3836302,0
2017-04-27,49.8,50.39,49.55,50.24,4289800,0
2017-04-28,50.3,50.57,49.94,50.51,4166596,0
2017-05-01,50.45,52.5,50.45,52.08,5930041,0
2017-05-02,52.12,53.11,52.08,52.38,4813327,0
2017-05-03,53.19,53.19,51.87,52.31,2130311,0
2017-05-04,52.22,52.27,51.48,52.2,2929518,0
2017-05-05,52.31,52.72,51.73,52.68,3034957,0
2017-05-08,53.1,53.12,52.54,52.97,4115180,0
2017-05-09,53.7,55.48,53.37,55.35,8655400,0
2017-05-10,55.86,56.75,55.3,56.13,8283225,0
2017-05-11,53.86,54.79,52.72,54.15,9494269,0
2017-05-12,54.59,55.39,54.4,55.33,5179107,0
2017-05-15,55.37,55.7,54.96,55.16,4238959,0
2017-05-16,55.25,56.565,54.95,56.43,6600637,0
2017-05-17,55.445,56.12,54.84,54.89,4341620,0
2017-05-18,53.85,55.72,53.44,55.47,3286473,0
2017-05-19,55.45,56.403,55.11,56.15,3510082,0
2017-05-22,56.16,56.495,55.27,55.37,3936641,0
2017-05-23,55.64,55.66,54.37,54.68,3584174,0
2017-05-24,54.82,55.01,54.3,54.94,2166684,0
2017-05-25,55.43,56.04,54.94,55.71,2609545,0
2017-05-26,55.99,56.08,54.96,55.33,1777629,0
2017-05-30,55.3,55.49,54.47,55.17,2587531,0
2017-05-31,54.97,55.23,54.465,54.65,3632154,0
2017-06-01,55,56.56,54.9239,56.14,3514988,0
2017-06-02,56.3,56.3,55.53,56.15,3261933,0
2017-06-05,56.24,56.9,55.82,56.65,3075141,0
2017-06-06,56.34,57.65,56.17,56.85,3598460,0
2017-06-07,57,57.44,56.69,57.38,3095768,0
2017-06-08,57.95,58.58,56.84,58.02,4768302,0
2017-06-09,58.37,58.49,54.38,55.83,6317018,0
2017-06-12,55.42,55.53,53.6,54.86,5163343,0
2017-06-13,55.44,55.54,54.55,55.06,3207383,0
2017-06-14,55.5,55.5,53.28,53.76,4306225,0
2017-06-15,53.02,53.39,51.78,52.64,7367834,0
2017-06-16,52.5,53.08,52.12,52.94,4696097,0
2017-06-19,53.72,54.01,53.2875,53.92,3910168,0
2017-06-20,54.07,54.35,53.76,54.07,4249604,0
2017-06-21,54.19,55.16,53.87,55.05,2878417,0
2017-06-22,54.9,56.1,54.63,55.77,4104870,0
2017-06-23,55.67,56.03,55.36,55.63,2028562,0
2017-06-26,55.99,56.52,54.57,54.96,2752685,0
2017-06-27,55.17,55.45,53.65,54.14,2845915,0
2017-06-28,54.2,55.135,53.08,54.85,2603476,0
2017-06-29,54.47,54.84,52.67,53.85,4477369,0
2017-06-30,54.09,54.48,53.41,53.86,2465692,0
2017-07-03,54.32,54.54,53.45,53.87,1062267,0
2017-07-05,53.78,54.25,53.12,54.2,3179130,0
2017-07-06,53.73,54,52.81,53.13,3243265,0
2017-07-07,53.4,53.62,52.885,53.07,1880325,0
2017-07-10,53.23,54.93,53.205,54.33,2362794,0
2017-07-11,54.41,55.17,53.88,54.84,2314051,0
2017-07-12,55.39,56.16,55.23,55.98,2472474,0
2017-07-13,56.2,56.3,55.66,56.17,2228567,0
2017-07-14,56.49,57.85,56.26,57.49,3430802,0
2017-07-17,57.27,57.48,56.25,56.84,2210099,0
2017-07-18,56.53,57.74,56.41,57.62,2527192,0
2017-07-19,57.74,58.13,57.27,57.95,2525416,0
2017-07-20,58.25,58.25,56.86,57.36,2430046,0
2017-07-21,57.36,58.15,57.02,58.07,1943048,0
2017-07-24,58.07,58.18,57.4,57.94,2127123,0
2017-07-25,58.24,58.24,57.36,57.88,1599174,0
2017-07-26,58.12,60.11,58,59.73,3911215,0
2017-07-27,60.25,60.65,57.79,58.85,4459841,0
2017-07-28,58.85,60.22,57.8,59.71,3183269,0
2017-07-31,60.3,60.3,58.86,59.73,2425677,0
2017-08-01,59.77,60.035,59.31,59.52,2895647,0
2017-08-02,59.62,59.84,56.921,58.01,5156234,0
2017-08-03,58,58.52,57.13,57.42,3556226,0
2017-08-04,57.905,57.92,56.53,57.7,1522259,0
2017-08-07,57.95,58.33,57.51,57.91,2540005,0
2017-08-08,58.15,59.25,58,58.46,1789601,0
2017-08-09,57.85,58,56.84,57.71,2432033,0
2017-08-10,56.88,57.04,54.3494,54.55,6354531,0
2017-08-11,54.16,54.74,53.56,53.85,5597563,0
2017-08-14,54.26,54.28,52.39,52.48,7006509,0
2017-08-15,52.5,52.8,50.9,51.55,7982522,0
2017-08-16,51.99,52.0101,49.883,50.14,11363513,0
2017-08-17,50.38,50.87,49.12,49.19,7922105,0
2017-08-18,49.39,50.96,49,50.44,6884080,0
2017-08-21,50.71,52.5,50.64,52.18,7840244,0
2017-08-22,53.35,54.25,52.28,52.51,5583171,0
2017-08-23,52.49,53.5,52.28,53.31,3848154,0
2017-08-24,53.6,53.7,52.12,52.85,3824376,0
2017-08-25,53,53.3,51.985,52.48,4119997,0
2017-08-28,52.52,52.54,51.43,52.17,5734514,0
2017-08-29,51.5,52.455,51.37,52.16,3527223,0
2017-08-30,52.47,53.035,52.24,52.72,4638308,0
2017-08-31,49.95,51.9672,48.62,51.43,20733127,0
2017-09-01,51.03,51.42,49.8589,50.63,6837028,0
2017-09-05,50.73,50.88,49.59,50.3,6433975,0
2017-09-06,50.19,50.9376,49.95,50.3,2788123,0
2017-09-07,50.41,51.81,50.32,51.23,4732973,0
2017-09-08,51.34,52.03,51.3,51.54,3291797,0
2017-09-11,52.06,53.31,52.03,52.46,4319671,0
2017-09-12,52.79,52.91,51.88,52.38,3299038,0
2017-09-13,52.33,53.4,51.95,52.99,5822425,0
2017-09-14,52.85,53.94,52.75,52.97,3620839,0
2017-09-15,53.1,53.22,52.135,52.4,6975424,0
2017-09-18,52.76,54.34,52.58,53.19,3810691,0
2017-09-19,53.3,53.47,52.11,53.02,3114956,0
2017-09-20,53.32,54.56,53.155,53.45,3865323,0
2017-09-21,53.3,53.64,52.6,53.42,2215862,0
2017-09-22,52.9,53.37,52.55,52.91,2855874,0
2017-09-25,52.58,52.8,51.33,52.51,4952665,0
2017-09-26,52.71,52.875,51.65,51.75,2847843,0
2017-09-27,52.01,52.62,51.71,52.32,2899970,0
2017-09-28,52.03,53.15,51.8,52.84,2850394,0
2017-09-29,52.93,53.34,52.64,52.74,2504696,0
2017-10-02,52.84,53.83,52.25,52.98,2139653,0
2017-10-03,53.6,54.66,53.01,54.52,3909226,0
2017-10-04,54.5,55.99,54.38,55.49,4450108,0
2017-10-05,55.5,56.41,55.4,56.23,2722418,0
2017-10-06,56.14,56.46,55.5791,55.71,1961293,0
2017-10-09,55.54,55.71,54.47,55.3,2574318,0
2017-10-10,54.89,54.98,53.75,54.61,3684263,0
2017-10-11,54.36,54.38,53.57,54.31,2814596,0
2017-10-12,54.66,54.86,54.08,54.74,2024448,0
2017-10-13,54.86,55.42,54.67,55.19,1810425,0
2017-10-16,55.45,55.66,55.01,55.47,1172009,0
2017-10-17,55.48,55.88,54.24,54.61,2387454,0
2017-10-18,54.54,54.61,54.01,54.27,2092442,0
2017-10-19,53.06,53.1,49.67,49.8,17856436,0
2017-10-20,50.58,50.58,48.33,48.35,13385359,0
2017-10-23,48.35,48.69,47.62,48.43,6275883,0
2017-10-24,48.96,49.21,48.04,48.05,4928482,0
2017-10-25,48.05,48.21,46.64,47.35,6675234,0
2017-10-26,47.5,47.7,46.59,46.6,4734358,0
2017-10-27,46.13,47.31,46.11,47.13,4449880,0
2017-10-30,47.58,48.18,46.99,47.01,3949691,0
2017-10-31,47.14,48.44,47,47.89,6053199,0
2017-11-01,48.05,49.23,47.35,47.55,12254351,0
2017-11-02,46.43,47.49,44.57,46.46,14936135,0
2017-11-03,46.76,47.19,46.12,46.4,5635681,0
2017-11-06,46.5,46.8,45.77,45.91,6602878,0
2017-11-07,46.02,46.26,45.9,45.9,5491747,0
2017-11-08,45.19,46.83,45.04,45.95,6186696,0
2017-11-09,45.65,45.95,45.0304,45.89,7002874,0
2017-11-10,45.64,45.77,45.24,45.67,3231409,0
