Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.68,11.92,11.6,11.92,328233,0
2005-02-28,11.92,11.92,11.44,11.92,148914,0
2005-03-01,11.6,12.08,11.6,11.68,126052,0
2005-03-02,11.6,12.8,11.44,12.72,295237,0
2005-03-03,12.96,13.2,12.4,13.2,328985,0
2005-03-04,12.72,12.8,11.76,11.84,363786,0
2005-03-07,11.68,12.32,11.68,12,189797,0
2005-03-08,12,12.64,11.68,11.84,221335,0
2005-03-09,11.76,12,11.6,11.68,132800,0
2005-03-10,11.92,11.92,11.52,11.52,148916,0
2005-03-11,11.76,11.92,11.36,11.68,154955,0
2005-03-14,11.44,11.84,10.56,10.8,410221,0
2005-03-15,10.8,10.81,10,10.32,700270,0
2005-03-16,10.08,10.32,9.68,9.92,351183,0
2005-03-17,9.68,10.16,9.68,9.84,203453,0
2005-03-18,10.08,10.32,9.84,10.16,280924,0
2005-03-21,10.24,10.48,10.08,10.32,129305,0
2005-03-22,10.24,10.64,10.08,10.16,140993,0
2005-03-23,10.08,10.24,9.68,10,242158,0
2005-03-24,9.92,10.16,9.6,9.6,209604,0
2005-03-28,9.68,10,9.44,9.6,153114,0
2005-03-29,9.52,9.76,9.2,9.36,183191,0
2005-03-30,9.52,9.92,9.36,9.68,198754,0
2005-03-31,9.68,10.08,9.52,10,180334,0
2005-04-01,9.92,10.24,9.44,9.84,140774,0
2005-04-04,9.68,9.92,9.44,9.52,129833,0
2005-04-05,9.6,10.16,9.44,9.68,170828,0
2005-04-06,9.84,9.92,9.44,9.52,100064,0
2005-04-07,10,10,9.44,9.44,143354,0
2005-04-08,9.52,9.68,9.36,9.44,122638,0
2005-04-11,9.52,9.76,9.36,9.52,129218,0
2005-04-12,9.44,9.6,9.28,9.44,114729,0
2005-04-13,9.36,9.44,9.2,9.2,95292,0
2005-04-14,9.28,9.36,8.88,8.96,147971,0
2005-04-15,8.96,9.12,8.72,8.8,172674,0
2005-04-18,8.8,9.2,8.8,9.04,140100,0
2005-04-19,9.28,9.52,9.2,9.52,158862,0
2005-04-20,9.84,10.16,9.6,9.84,264636,0
2005-04-21,9.92,10.48,9.76,10.32,186110,0
2005-04-22,10.48,10.48,9.92,10.24,92112,0
2005-04-25,10.16,10.32,9.76,9.92,93703,0
2005-04-26,9.76,10,9.6,9.6,70878,0
2005-04-27,9.6,10.08,9.28,9.92,128786,0
2005-04-28,9.76,10.16,9.2,9.2,121460,0
2005-04-29,9.28,10.08,8.96,10.08,227353,0
2005-05-02,10.16,10.16,9.6,9.92,66667,0
2005-05-03,10.08,10.08,9.68,9.92,59069,0
2005-05-04,10.08,10.16,9.84,10.08,73034,0
2005-05-05,10,10.08,9.68,9.92,60630,0
2005-05-06,10,10.08,9.84,9.84,49519,0
2005-05-09,9.92,10,9.76,10,90421,0
2005-05-10,9.76,10,9.44,9.6,99332,0
2005-05-11,9.52,10.48,9.52,10.24,183152,0
2005-05-12,10.4,10.56,10,10.08,90362,0
2005-05-13,10.08,10.08,9.52,9.68,282236,0
2005-05-16,9.68,9.92,9.52,9.92,68872,0
2005-05-17,9.68,9.84,9.36,9.52,191656,0
2005-05-18,9.52,10,9.36,9.6,218935,0
2005-05-19,9.52,9.68,9.2,9.44,241381,0
2005-05-20,9.28,9.52,9.28,9.36,79156,0
2005-05-23,9.44,9.68,9.28,9.28,163553,0
2005-05-24,9.36,9.44,9.2,9.36,176616,0
2005-05-25,9.36,9.37,9.12,9.2,139018,0
2005-05-26,9.2,9.44,9.12,9.36,126854,0
2005-05-27,9.36,9.6,9.2,9.52,601237,0
2005-05-31,9.68,9.92,9.52,9.52,303479,0
2005-06-01,9.76,9.76,9.44,9.6,218754,0
2005-06-02,9.6,10.16,9.52,10.08,292133,0
2005-06-03,10.24,10.32,9.92,10.08,821305,0
2005-06-06,10,10.32,9.6,9.68,179776,0
2005-06-07,9.68,10,9.6,9.6,158049,0
2005-06-08,9.68,9.92,9.6,9.76,235619,0
2005-06-09,9.92,10.64,9.76,10.4,995323,0
2005-06-10,9.44,9.6,8.8,8.88,976306,0
2005-06-13,8.88,8.96,8.4,8.56,474421,0
2005-06-14,8.4,8.64,8.32,8.56,348761,0
2005-06-15,8.56,8.56,8.24,8.4,277459,0
2005-06-16,8.24,8.4,8.16,8.32,318488,0
2005-06-17,8.4,8.88,8.32,8.88,350256,0
2005-06-20,8.8,8.96,8.56,8.88,121147,0
2005-06-21,8.8,8.96,8.56,8.64,116036,0
2005-06-22,8.64,8.88,8.64,8.88,317458,0
2005-06-23,8.96,8.96,8.48,8.56,236890,0
2005-06-24,8.64,8.8,8.32,8.56,564255,0
2005-06-27,8.56,8.56,8.08,8.24,416800,0
2005-06-28,8.24,8.72,8.24,8.64,355170,0
2005-06-29,8.64,8.64,8.32,8.48,139365,0
2005-06-30,8.48,8.64,8.24,8.4,174311,0
2005-07-01,8.4,8.4,8.08,8.16,133503,0
2005-07-05,8.16,8.48,8.08,8.32,194320,0
2005-07-06,8.4,8.4,8,8.08,380243,0
2005-07-07,7.92,8.08,7.92,8.08,188936,0
2005-07-08,8,8.32,7.92,8.32,457403,0
2005-07-11,8.32,8.48,8,8.16,317631,0
2005-07-12,8.16,8.48,8.08,8.08,605323,0
2005-07-13,8.08,8.32,8.08,8.32,337639,0
2005-07-14,8.4,8.56,8.24,8.24,1115138,0
2005-07-15,8.32,8.4,8.24,8.32,208491,0
2005-07-18,8.24,8.48,8.24,8.48,180459,0
2005-07-19,8.48,8.56,8.32,8.4,115679,0
2005-07-20,8.4,8.4,8.24,8.32,117087,0
2005-07-21,8.32,8.48,8.16,8.32,257286,0
2005-07-22,8.32,8.48,8.32,8.48,80687,0
2005-07-25,8.4,8.96,8.32,8.4,354276,0
2005-07-26,8.56,8.88,8.48,8.72,230406,0
2005-07-27,8.8,8.96,8.56,8.64,204936,0
2005-07-28,8.72,8.96,8.64,8.72,218041,0
2005-07-29,8.8,8.88,8.48,8.72,186628,0
2005-08-01,8.64,8.8,8.56,8.56,98408,0
2005-08-02,8.72,8.88,8.64,8.8,157217,0
2005-08-03,8.72,8.8,8.56,8.64,89709,0
2005-08-04,8.56,8.64,8.48,8.56,90971,0
2005-08-05,8.48,8.56,8.4,8.48,115614,0
2005-08-08,8.48,8.64,8.32,8.32,148158,0
2005-08-09,8.32,8.48,8.32,8.48,113066,0
2005-08-10,8.56,8.72,8.24,8.32,192516,0
2005-08-11,8.24,8.48,8.24,8.24,118510,0
2005-08-12,8.24,8.4,8.08,8.32,126540,0
2005-08-15,8.32,8.32,8.16,8.32,138811,0
2005-08-16,8.24,8.32,8,8,154125,0
2005-08-17,8.08,8.16,8,8.16,119981,0
2005-08-18,8.16,8.16,8,8,130135,0
2005-08-19,8.16,8.16,7.84,8,214986,0
2005-08-22,8.08,8.16,7.92,8,191491,0
2005-08-23,7.92,8.08,7.68,7.76,185883,0
2005-08-24,7.68,7.84,7.2,7.28,505398,0
2005-08-25,7.28,7.44,7.04,7.2,209628,0
2005-08-26,7.2,7.28,6.32,6.96,1309662,0
2005-08-29,6.88,7.28,6.72,7.2,312840,0
2005-08-30,7.12,7.28,6.96,7.04,163371,0
2005-08-31,7.2,7.52,7.04,7.28,263920,0
2005-09-01,7.68,7.68,7.12,7.28,265770,0
2005-09-02,8.64,9.44,8.55,9.36,2059294,0
2005-09-06,9.92,10.4,9.52,9.76,1569237,0
2005-09-07,10.08,10.16,9.12,9.52,659106,0
2005-09-08,9.44,9.6,9.2,9.52,307484,0
2005-09-09,9.52,9.6,9.36,9.52,244192,0
2005-09-12,9.6,10.16,9.44,10,532306,0
2005-09-13,10,10.16,9.76,9.76,294083,0
2005-09-14,10,10.96,9.92,10.48,952415,0
2005-09-15,10.56,10.56,10,10.32,398157,0
2005-09-16,10.48,10.88,10.24,10.4,695866,0
2005-09-19,10.32,10.96,10.08,10.24,357481,0
2005-09-20,10.64,10.88,10.32,10.64,732305,0
2005-09-21,10.72,10.82,10.2,10.4,362579,0
2005-09-22,10.24,10.49,9.28,9.76,511085,0
2005-09-23,9.68,11.2,9.6,11.04,1380527,0
2005-09-26,11.2,11.52,10.56,11.12,681244,0
2005-09-27,11.12,11.36,10.8,11.28,341377,0
2005-09-28,11.36,11.52,10.95,10.96,380023,0
2005-09-29,10.88,10.96,10.56,10.64,404447,0
2005-09-30,10.64,11.04,10.48,10.96,325565,0
2005-10-03,10.96,11.36,10.72,11.12,270439,0
2005-10-04,11.04,12.32,10.96,12.32,684503,0
2005-10-05,12.4,12.72,11.52,11.68,573270,0
2005-10-06,11.68,11.76,10.88,11.12,374693,0
2005-10-07,11.28,11.44,10.8,11.12,220552,0
2005-10-10,11.12,11.44,10.96,10.96,154541,0
2005-10-11,11.04,11.36,10.48,10.72,233777,0
2005-10-12,10.56,10.8,10.32,10.4,348932,0
2005-10-13,10.32,10.64,10.08,10.4,225387,0
2005-10-14,10.48,10.64,10.24,10.56,127228,0
2005-10-17,10.48,10.96,10.48,10.72,182796,0
2005-10-18,10.72,10.8,10.64,10.8,105533,0
2005-10-19,10.64,10.96,10.32,10.96,251163,0
2005-10-20,11.04,11.52,10.72,10.88,299491,0
2005-10-21,10.96,11.36,10.8,11.12,237338,0
2005-10-24,11.2,11.28,11.04,11.28,119912,0
2005-10-25,11.28,11.76,10.88,11.2,346955,0
2005-10-26,11.28,11.28,10.56,10.64,211360,0
2005-10-27,10.72,10.72,10.16,10.16,189125,0
2005-10-28,10.32,11.12,10.24,10.88,291374,0
2005-10-31,11.2,12.16,10.96,12.08,554890,0
2005-11-01,12,12.08,11.68,11.92,235605,0
2005-11-02,11.84,12.64,11.76,12.56,369557,0
2005-11-03,12.56,13.28,12.32,12.32,507882,0
2005-11-04,12.32,13.13,12.24,12.64,382391,0
2005-11-07,12.72,13.04,12.08,12.32,383749,0
2005-11-08,12.32,12.4,11.76,12,289862,0
2005-11-09,11.84,13.04,11.68,12.32,352677,0
2005-11-10,12.6,13.2,12,13.2,475774,0
2005-11-11,13.2,13.68,12.8,13.44,461645,0
2005-11-14,13.52,13.52,12.72,12.88,269638,0
2005-11-15,12.72,13.36,12.24,12.64,516856,0
2005-11-16,13.04,13.36,12.64,12.64,259150,0
2005-11-17,12.8,14.32,12.74,13.6,704378,0
2005-11-18,13.8,14.32,13.6,14.24,723333,0
2005-11-21,14.32,14.8,14,14.72,753342,0
2005-11-22,14.88,15.12,14.24,14.4,980134,0
2005-11-23,14.4,14.64,13.92,14.08,430020,0
2005-11-25,14.16,14.32,14,14.16,74035,0
2005-11-28,14.24,14.48,13.2,13.28,452363,0
2005-11-29,13.44,14.56,13.44,14.4,604860,0
2005-11-30,14.4,15.36,14.08,15.28,1095380,0
2005-12-01,15.52,15.6,14.8,15.6,1128258,0
2005-12-02,15.12,15.44,13.84,15.28,1514673,0
2005-12-05,15.36,15.44,14.16,14.16,829142,0
2005-12-06,14.48,14.8,14.32,14.4,645756,0
2005-12-07,14.56,14.64,14.16,14.4,445734,0
2005-12-08,14.56,15.44,14.48,14.72,718078,0
2005-12-09,14.88,16,14.8,16,771263,0
2005-12-12,16,16.32,15.36,15.6,757329,0
2005-12-13,15.68,17.84,15.28,17.52,1693002,0
2005-12-14,17.44,18.72,16.8,16.96,1459313,0
2005-12-15,17.36,18.16,17.04,18,969307,0
2005-12-16,18,18.65,17.76,18.4,1001927,0
2005-12-19,18.4,18.4,17.12,17.76,653945,0
2005-12-20,17.68,18.24,17.2,17.36,557516,0
2005-12-21,17.28,18.01,17.04,17.36,487070,0
2005-12-22,16.8,17.92,16.72,17.76,509083,0
2005-12-23,17.68,18.56,17.68,18.16,327915,0
2005-12-27,18.16,18.4,17.36,17.6,622436,0
2005-12-28,17.68,17.76,17.28,17.36,411527,0
2005-12-29,17.48,17.76,16.88,17.04,632073,0
2005-12-30,16.88,17.12,16.16,16.64,977111,0
2006-01-03,16.08,16.8,15.2,16.56,1276113,0
2006-01-04,16.64,16.64,16.16,16.4,364856,0
2006-01-05,16.16,17.44,16.16,17.2,813418,0
2006-01-06,17.52,17.84,16.8,17.12,787184,0
2006-01-09,17.2,17.2,16.48,17.04,669216,0
2006-01-10,16.8,18.64,16.56,18.4,1090165,0
2006-01-11,18.4,21.2,18.08,20.96,2637776,0
2006-01-12,21.04,21.12,19.04,20,1644022,0
2006-01-13,19.88,20.24,19.2,19.28,622901,0
2006-01-17,19.2,19.6,18.88,18.88,478631,0
2006-01-18,18.56,18.88,17.76,18.39,542823,0
2006-01-19,18.96,20.24,18.72,19.92,782677,0
2006-01-20,20,20,18.96,19.2,601914,0
2006-01-23,19.36,20,19.04,19.44,467117,0
2006-01-24,19.76,21.2,19.6,21.12,1852619,0
2006-01-25,21.52,21.52,20,20.32,1282222,0
2006-01-26,21.04,21.84,20.48,21.44,1399388,0
2006-01-27,21.76,22,20.88,21.44,564072,0
2006-01-30,21.44,21.76,21.04,21.76,492189,0
2006-01-31,21.76,21.84,21.28,21.6,478729,0
2006-02-01,21.2,21.76,20.72,21.76,463456,0
2006-02-02,21.6,21.76,20.72,21.12,597968,0
2006-02-03,20.8,21.2,20.08,20.8,643922,0
2006-02-06,20.8,21.52,20.4,21.2,422523,0
2006-02-07,21.08,21.44,20.15,20.24,597287,0
2006-02-08,20.72,20.96,20.16,20.16,558044,0
2006-02-09,20.32,21.52,20.24,20.48,745096,0
2006-02-10,20.48,21.12,20.32,20.96,571540,0
2006-02-13,20.96,21.04,19.36,20,1181469,0
2006-02-14,20.08,20.4,19.92,20.24,448392,0
2006-02-15,20.16,20.32,19.76,19.92,495902,0
2006-02-16,20.16,20.8,20.16,20.56,479152,0
2006-02-17,20.24,21.76,20.24,20.48,715089,0
2006-02-21,20.72,20.88,20.08,20.4,423874,0
2006-02-22,20.64,21.44,20.24,21.28,426244,0
2006-02-23,21.04,23.12,20.8,22.48,1271299,0
2006-02-24,22.64,23.28,22.32,22.8,631069,0
2006-02-27,23.2,23.52,22.4,22.56,416446,0
2006-02-28,22.56,22.62,21.92,22.24,629246,0
2006-03-01,22.44,23.68,22.32,23.36,927527,0
2006-03-02,23.28,23.76,22.8,23.28,1174953,0
2006-03-03,29.2,34.56,28.96,32.64,9883350,0
2006-03-06,35.04,38.56,33.2,37.92,7776551,0
2006-03-07,34.96,38,34.88,37.04,3703514,0
2006-03-08,36.16,37.92,35.68,37.36,2383896,0
2006-03-09,36.6,36.88,34.08,34.64,2138986,0
2006-03-10,35.28,35.44,33.68,34.16,1439199,0
2006-03-13,37.68,40,37.12,38.72,5876393,0
2006-03-14,39.28,40.8,38.24,39.92,4572988,0
2006-03-15,40.24,40.96,39.6,40.56,3857903,0
2006-03-16,41.44,42,39.04,39.44,4868783,0
2006-03-17,38.88,39.28,37.2,38.48,2798209,0
2006-03-20,38,38.96,36.96,37.44,1622829,0
2006-03-21,37.84,38.4,36.72,37.2,1504673,0
2006-03-22,37.12,39.68,36.88,39.6,4130465,0
2006-03-23,39.56,39.92,38.08,38.88,1622872,0
2006-03-24,38.88,40.16,38.72,39.6,1669251,0
2006-03-27,39.52,39.92,38.88,39.52,1065896,0
2006-03-28,39.84,40.88,38.48,39.12,1592047,0
2006-03-29,39.24,41.52,38.96,41.04,2362976,0
2006-03-30,41.16,42,39.6,39.76,1919829,0
2006-03-31,40.48,40.64,38.8,39.36,2384323,0
2006-04-03,39.6,39.84,38.16,38.24,1487385,0
2006-04-04,38.4,38.8,35.68,38,2828468,0
2006-04-05,37.76,38.16,36.4,37.12,1800969,0
2006-04-06,37.2,39.44,36.96,39.28,1967126,0
2006-04-07,39.2,39.92,37.68,38.16,2105800,0
2006-04-10,38.16,38.48,35.84,36.24,1915968,0
2006-04-11,36.24,36.32,34.08,34.56,2606562,0
2006-04-12,34.24,36.8,34.16,36.32,2187112,0
2006-04-13,36.08,37.44,35.68,36.96,1291919,0
2006-04-17,35.92,36.56,34.4,34.48,1532885,0
2006-04-18,35.04,38.32,34.8,38.16,3346987,0
2006-04-19,38.72,39.76,38.48,39.36,3187190,0
2006-04-20,39.36,39.6,37.28,38.48,2003235,0
2006-04-21,38.48,39.36,38,38.56,1420611,0
2006-04-24,38.48,38.8,36.48,37.76,1786961,0
2006-04-25,37.6,39.2,36.96,38.32,1242733,0
2006-04-26,38.4,39.12,37.28,37.84,1017716,0
2006-04-27,37.44,38.88,36.8,38.16,1201738,0
2006-04-28,37.91,38.8,37.44,37.6,840991,0
2006-05-01,37.44,37.92,36.96,37.2,959636,0
2006-05-02,37.6,37.76,37.04,37.52,500649,0
2006-05-03,37.4,38.72,37.04,38.48,788693,0
2006-05-04,39.28,43.52,38.96,42.56,5157993,0
2006-05-05,43.16,43.44,41.6,42,1854788,0
2006-05-08,42.52,43.92,40.4,40.8,2718807,0
2006-05-09,41.04,42.4,40.16,42.08,1444374,0
2006-05-10,41.6,42.24,39.44,39.84,1354522,0
2006-05-11,40.24,41.04,37.2,38.16,2503002,0
2006-05-12,37.36,38,35.6,36.24,2236421,0
2006-05-15,34.96,36,34.24,35.6,1637777,0
2006-05-16,35.84,37.6,35.52,35.6,1189406,0
2006-05-17,35.2,36.48,34.4,35.2,1209893,0
2006-05-18,36.16,36.8,34.24,34.56,1115382,0
2006-05-19,35.6,36.64,34.88,36.32,1105895,0
2006-05-22,36.08,36.64,34,35.84,1684459,0
2006-05-23,36.56,37.52,35.84,36.4,1145442,0
2006-05-24,37.12,37.44,34.96,36,1329305,0
2006-05-25,36.4,36.96,35.84,36.4,1030415,0
2006-05-26,36.8,37.76,36.4,37.12,835473,0
2006-05-30,36.96,37.2,35.2,35.36,1032135,0
2006-05-31,35.6,37.76,35.2,36.56,1369020,0
2006-06-01,37.68,39.52,36.8,39.12,1717825,0
2006-06-02,40,40.8,38.24,39.2,1524747,0
2006-06-05,38.84,39.28,36.56,36.88,1815566,0
2006-06-06,36.84,37.76,35.12,37.04,2262774,0
2006-06-07,37.28,38,33.6,35.76,2421639,0
2006-06-08,30.64,30.8,25.6,26.88,8689227,0
2006-06-09,28.24,28.4,24.88,26.4,3947623,0
2006-06-12,26.64,26.72,23.68,24,3373788,0
2006-06-13,23.6,24.64,22.4,23.84,2617167,0
2006-06-14,24,24.96,23.6,24.8,2052133,0
2006-06-15,25.2,27.28,25.12,27.12,2110917,0
2006-06-16,26.64,27.04,25.6,26,1613174,0
2006-06-19,26.08,26.4,24.88,25.44,966944,0
2006-06-20,25.28,25.84,24.72,25.28,1355252,0
2006-06-21,25.32,28.16,25.2,27.28,2616126,0
2006-06-22,27.28,27.84,26.16,26.32,1196593,0
2006-06-23,26.56,27.28,26.08,26.32,1347584,0
2006-06-26,27.08,27.6,26.24,26.4,2167895,0
2006-06-27,26.32,26.72,24.88,25.04,1490781,0
2006-06-28,25.28,25.36,24.08,25.04,1405810,0
2006-06-29,25.04,26.64,25.04,26.32,1152234,0
2006-06-30,26.56,26.88,25.44,26.16,1261567,0
2006-07-03,26.32,26.48,25.84,26.08,315638,0
2006-07-05,25.68,25.84,24.88,25.12,780144,0
2006-07-06,25.28,25.28,24.16,24.24,1191604,0
2006-07-07,25.76,26.8,25.04,25.6,2956373,0
2006-07-10,25.68,25.92,25.12,25.28,845721,0
2006-07-11,25.2,26.72,24.96,26.4,1591976,0
2006-07-12,26.4,27.36,26.16,26.32,1411634,0
2006-07-13,25.72,27.12,25.28,25.6,1343258,0
2006-07-14,25.76,26.24,24.24,24.56,1652617,0
2006-07-17,24.8,25.36,23.84,24,1036516,0
2006-07-18,24.32,24.48,19.84,21.44,6387675,0
2006-07-19,21.44,22.4,20,21.92,1990665,0
2006-07-20,22.4,22.88,21.28,21.44,1003075,0
2006-07-21,21.28,21.52,19.76,20.88,1594324,0
2006-07-24,20.88,21.68,20.56,21.36,812853,0
2006-07-25,21.28,22.32,21.2,22,816174,0
2006-07-26,22.64,23.6,22.24,22.8,1106217,0
2006-07-27,22.96,23.6,21.44,22.24,1255669,0
2006-07-28,22.4,22.96,21.68,22.32,805037,0
2006-07-31,22.08,22.56,21.92,22.4,522661,0
2006-08-01,22.16,22.32,21.36,21.76,384869,0
2006-08-02,21.76,22.24,21.44,21.68,656972,0
2006-08-03,21.44,22.8,21.04,22.64,551818,0
2006-08-04,23,23.36,22.56,23.04,686427,0
2006-08-07,23.04,23.28,22,22.08,517191,0
2006-08-08,22.24,22.8,21.04,21.44,944617,0
2006-08-09,22.4,24.24,22.16,23.76,2401869,0
2006-08-10,23.44,26.08,23.28,25.6,1912479,0
2006-08-11,25.44,25.6,24.88,24.96,671720,0
2006-08-14,25.21,26.48,24.48,25.44,1650518,0
2006-08-15,26.24,27.36,26.16,27.28,995312,0
2006-08-16,28,28.8,27.68,28.8,1889270,0
2006-08-17,28.72,30.25,27.2,27.61,2145062,0
2006-08-18,28.08,29.2,26.96,29.04,769547,0
2006-08-21,28.88,28.88,27.12,27.52,1081867,0
2006-08-22,27.68,27.76,26.88,27.28,1638271,0
2006-08-23,27.44,27.93,27.04,27.36,1352725,0
2006-08-24,27.6,28.4,27.52,28.16,925546,0
2006-08-25,28.48,29.52,28.24,29.04,998980,0
2006-08-28,29.48,30.16,29.04,29.28,1103235,0
2006-08-29,29.52,31.04,29.2,30.72,1687083,0
2006-08-30,31.04,32.72,30.88,32.4,1907000,0
2006-08-31,31.28,31.6,29.44,29.44,1978375,0
2006-09-01,30.56,30.88,29.84,30.24,794542,0
2006-09-05,30.88,30.96,28.4,29.6,2385854,0
2006-09-06,25.92,27.2,25.28,26.08,4076688,0
2006-09-07,26,26,24.08,24.32,2636416,0
2006-09-08,24.56,25.2,24.4,24.8,899304,0
2006-09-11,24.96,25.2,23.68,24.48,1141747,0
2006-09-12,24.24,25.12,24.16,24.72,977114,0
2006-09-13,24.48,26.16,24.48,26,1555999,0
2006-09-14,26,27.04,25.44,26.8,1587639,0
2006-09-15,26.88,27.28,26.08,26.48,1241575,0
2006-09-18,26.16,27.76,26,26.8,1357481,0
2006-09-19,26.88,27.44,26.16,26.32,1064812,0
2006-09-20,26.96,28.08,26.8,26.96,1116312,0
2006-09-21,27.2,27.6,26.48,26.64,730130,0
2006-09-22,26.48,27.04,26.24,26.32,422147,0
2006-09-25,26.48,27.92,26.48,27.68,1086594,0
2006-09-26,27.6,30,27.6,29.2,1805213,0
2006-09-27,29.76,30.8,29.12,29.28,1459359,0
2006-09-28,29.6,29.68,28.72,29.28,1039356,0
2006-09-29,29.44,30.08,28.96,29.04,810828,0
2006-10-02,29.04,30.4,28.4,29.76,857367,0
2006-10-03,29.76,30.32,29.6,29.84,1024245,0
2006-10-04,29.76,29.84,28.88,29.6,1334612,0
2006-10-05,29.68,30.16,29.04,30,851306,0
2006-10-06,29.76,30.08,29.28,29.52,712007,0
2006-10-09,29.28,30.72,28.56,30.48,2169369,0
2006-10-10,31.12,31.2,29.6,29.68,1261873,0
2006-10-11,29.6,30.64,29.04,29.44,1077065,0
2006-10-12,29.92,30.08,29.52,29.76,554812,0
2006-10-13,29.68,30.4,29.68,30.24,693053,0
2006-10-16,31.2,33.76,31.04,32.96,3965214,0
2006-10-17,32.64,34,32.24,33.04,2636546,0
2006-10-18,33.04,33.92,30.56,30.72,3011944,0
2006-10-19,30.72,31.84,30.72,30.72,1233725,0
2006-10-20,30.88,31.12,29.84,30.08,1154098,0
2006-10-23,29.84,30.96,29.68,30.56,813420,0
2006-10-24,30.64,30.72,29.44,29.52,900001,0
2006-10-25,29.44,29.76,29.04,29.52,821977,0
2006-10-26,29.76,30.4,29.6,30.32,856518,0
2006-10-27,30,31.12,29.51,29.76,1214271,0
2006-10-30,30.48,30.48,29.44,29.76,846424,0
2006-10-31,29.76,29.92,27.68,27.84,2388214,0
2006-11-01,27.92,28.08,26.56,27.6,2783386,0
2006-11-02,26.88,27.76,26.88,27.12,819447,0
2006-11-03,28.24,28.56,27.52,28,1192877,0
2006-11-06,28.48,29.6,28.4,29.28,1318133,0
2006-11-07,29.2,30.24,29.2,29.76,1132826,0
2006-11-08,29.2,29.84,28.24,28.4,1106259,0
2006-11-09,30,30.08,28.64,29.28,1490143,0
2006-11-10,29.12,29.76,29.12,29.44,594180,0
2006-11-13,29.2,29.84,29.04,29.52,987417,0
2006-11-14,29.6,30.64,29.6,30.48,998504,0
2006-11-15,30.64,31.36,30.4,30.88,1612585,0
2006-11-16,31.36,32.32,31.04,31.12,1604042,0
2006-11-17,30.8,30.96,30.24,30.88,678806,0
2006-11-20,30.4,31.6,30.4,31.52,728041,0
2006-11-21,31.6,32,30.88,31.12,749911,0
2006-11-22,31.36,32.64,31.28,32.16,1088186,0
2006-11-24,31.84,32.32,31.6,32,318686,0
2006-11-27,31.92,32.56,30.8,30.96,853606,0
2006-11-28,32.08,32.08,30.48,31.12,857329,0
2006-11-29,31.52,31.84,30,30,1671399,0
2006-11-30,30.56,30.8,29.68,30.64,2744363,0
2006-12-01,28.4,28.64,26.72,27.2,6071584,0
2006-12-04,27.2,28,26.72,27.44,2704917,0
2006-12-05,27.6,28,26.96,27.12,1679625,0
2006-12-06,26.8,28.24,26.8,28,1939732,0
2006-12-07,28,28.4,27.36,27.36,755000,0
2006-12-08,27.6,28.24,27.12,28.08,1116362,0
2006-12-11,28.16,28.32,27.12,27.68,1029456,0
2006-12-12,27.68,27.76,27.2,27.28,621186,0
2006-12-13,27.28,27.52,26.16,26.72,947666,0
2006-12-14,27.12,27.92,26.96,27.92,1126269,0
2006-12-15,27.92,28.32,27.36,27.6,1347530,0
2006-12-18,27.68,28,26.48,26.56,1242090,0
2006-12-19,26.4,26.42,25.44,25.52,1281176,0
2006-12-20,25.44,26.56,25.36,26.16,1116442,0
2006-12-21,26.4,26.64,26.24,26.28,370757,0
2006-12-22,26.16,26.32,25.6,25.6,576156,0
2006-12-26,25.6,26,25.44,25.68,364105,0
2006-12-27,25.76,26.32,25.76,26,529439,0
2006-12-28,26,26.32,25.68,25.84,508593,0
2006-12-29,25.68,26.16,25.52,25.84,562159,0
2007-01-03,26.08,26.96,26.08,26.32,1421166,0
2007-01-04,26.08,26.72,25.84,26.56,568919,0
2007-01-05,26.08,26.32,25.76,25.84,940285,0
2007-01-08,25.84,26.24,25.35,25.68,1306007,0
2007-01-09,25.76,25.92,25.04,25.28,784145,0
2007-01-10,25.2,26.48,25.2,26.48,862429,0
2007-01-11,26.16,27.92,25.92,27.44,1701680,0
2007-01-12,27.68,28,26.72,27.92,746483,0
2007-01-16,28,28.28,26.88,27.12,999242,0
2007-01-17,26.96,27.2,25.12,25.36,3775239,0
2007-01-18,25.21,25.44,23.92,24.08,2498316,0
2007-01-19,24.8,25.52,24.8,25.12,1770944,0
2007-01-22,25.36,25.36,24.56,25.04,726027,0
2007-01-23,24.8,25.36,24.64,25.04,765905,0
2007-01-24,25.04,25.84,25.04,25.6,607128,0
2007-01-25,25.76,26.16,24.72,24.8,1260912,0
2007-01-26,24.88,26.4,24.88,26.24,1714962,0
2007-01-29,26.4,26.72,25.68,25.76,1350659,0
2007-01-30,26.24,26.8,25.76,26.56,698436,0
2007-01-31,26.64,26.88,25.84,25.92,961095,0
2007-02-01,25.92,26.24,25.44,25.52,902532,0
2007-02-02,25.6,25.92,25.28,25.44,922117,0
2007-02-05,25.28,25.36,24.72,25.12,1110061,0
2007-02-06,25.2,25.36,24.16,24.32,2311025,0
2007-02-07,25.44,25.76,24.64,24.88,1948001,0
2007-02-08,24.88,25.28,24.56,24.96,724627,0
2007-02-09,25.2,25.28,24.4,24.64,758591,0
2007-02-12,25.76,25.84,24.56,24.8,1636974,0
2007-02-13,25.04,25.44,24.64,25.12,1384920,0
2007-02-14,25.36,26.32,25.12,25.92,2154173,0
2007-02-15,26,26.72,25.92,26.4,973175,0
2007-02-16,26.24,26.4,25.59,26.16,788860,0
2007-02-20,26.08,27.36,26.08,27.28,945643,0
2007-02-21,27.28,27.84,27.04,27.36,950851,0
2007-02-22,27.52,27.84,27.2,27.44,1294580,0
2007-02-23,27.36,28.08,27.04,27.2,1143401,0
2007-02-26,27.36,27.6,26.56,26.64,800235,0
2007-02-27,26,26.4,25.2,25.28,685312,0
2007-02-28,25.52,26,25.2,25.52,932736,0
2007-03-01,24.8,26.24,24.4,25.44,991054,0
2007-03-02,25.6,25.6,24.8,24.96,818503,0
2007-03-05,24.72,25.37,24.24,24.56,1307290,0
2007-03-06,25.04,26,24.97,25.2,1605081,0
2007-03-07,25.36,26,25.12,25.2,1030450,0
2007-03-08,25.92,26.24,25.52,25.68,697627,0
2007-03-09,25.92,25.92,24.96,25.52,629723,0
2007-03-12,25.6,25.68,24.72,24.96,686277,0
2007-03-13,24.8,25.12,24.32,24.64,732111,0
2007-03-14,24.32,24.72,24.08,24.48,738051,0
2007-03-15,24.4,25.12,24.4,25.04,473375,0
2007-03-16,24.96,25.2,24.56,24.96,446491,0
2007-03-19,25.2,25.2,24.72,24.88,376253,0
2007-03-20,24.88,25.2,24.8,25.12,256994,0
2007-03-21,25.12,26.16,24.98,26.08,727752,0
2007-03-22,25.84,26.32,25.68,26.24,583123,0
2007-03-23,26.08,26.56,26.08,26.48,412662,0
2007-03-26,26.64,26.68,26,26.4,316449,0
2007-03-27,26.4,26.48,25.84,25.92,922618,0
2007-03-28,26,26.24,25.6,25.76,800492,0
2007-03-29,26,26.88,26,26.72,1101451,0
2007-03-30,26.8,28,26.72,28,1736042,0
2007-04-02,27.92,28.08,27.12,27.36,915815,0
2007-04-03,27.68,28,27.28,27.52,830030,0
2007-04-04,27.6,27.84,27.28,27.28,304452,0
2007-04-05,27.2,29.36,27.2,29.28,1261613,0
2007-04-09,29.28,29.76,29.04,29.52,679999,0
2007-04-10,29.44,29.92,29.2,29.44,369685,0
2007-04-11,30,30.64,29.52,30.4,1158696,0
2007-04-12,30.56,30.6,29.36,29.92,584914,0
2007-04-13,29.84,31.04,29.6,30.88,578021,0
2007-04-16,30.96,31.2,29.44,30,1274015,0
2007-04-17,29.92,30.4,29.68,29.84,639315,0
2007-04-18,29.68,29.92,29.28,29.52,626254,0
2007-04-19,29.2,30.56,28.8,30.24,526161,0
2007-04-20,30.8,30.88,29.92,30.16,351372,0
2007-04-23,29.76,30.24,29.2,29.28,429110,0
2007-04-24,30.08,30.16,29.04,29.28,506478,0
2007-04-25,29.52,29.76,29.12,29.44,653932,0
2007-04-26,29.52,29.68,28.8,28.8,960478,0
2007-04-27,28.96,29.36,28,29.36,935723,0
2007-04-30,29.36,29.52,28.64,28.96,475616,0
2007-05-01,28.8,29.12,28.08,28.48,477936,0
2007-05-02,28.48,29.44,28.48,29.12,442990,0
2007-05-03,29.04,29.12,28.48,28.64,492455,0
2007-05-04,28.24,28.24,27.12,27.2,1861132,0
2007-05-07,27.2,27.92,26.88,27.28,629383,0
2007-05-08,26.96,27.28,26.8,27.12,291154,0
2007-05-09,26.24,28.96,25.92,28.4,1681425,0
2007-05-10,27.44,28.68,27.36,27.68,724015,0
2007-05-11,27.92,28.8,27.6,28.64,591590,0
2007-05-14,27.84,30,27.84,29.84,3019365,0
2007-05-15,29.6,31.84,29.28,31.68,4395891,0
2007-05-16,31.44,31.6,30.08,30.4,1024288,0
2007-05-17,30.16,30.16,29.12,29.36,536414,0
2007-05-18,29.2,29.96,28.96,29.92,390281,0
2007-05-21,29.92,30.64,29.84,30.32,371282,0
2007-05-22,30.64,30.8,30.16,30.72,567746,0
2007-05-23,31.2,31.2,30.32,30.4,409050,0
2007-05-24,30.64,30.64,28.96,29.68,426664,0
2007-05-25,29.76,30.02,29.68,29.68,239076,0
2007-05-29,29.84,29.92,29.28,29.76,601892,0
2007-05-30,29.04,29.84,28.8,29.84,977910,0
2007-05-31,30,30.24,28.8,29.04,1111912,0
2007-06-01,29.28,29.52,28.8,29.44,465399,0
2007-06-04,29.28,30.16,29.12,30.08,646282,0
2007-06-05,29.84,30,29.12,29.6,374360,0
2007-06-06,29.28,29.52,27.92,29.44,1129118,0
2007-06-07,29.12,29.28,28.72,28.96,615910,0
2007-06-08,28.88,29.84,28.88,29.84,278377,0
2007-06-11,29.84,29.92,29.2,29.44,489680,0
2007-06-12,29.28,30.72,28.96,29.28,1416878,0
2007-06-13,29.44,31.76,29.12,31.44,2216675,0
2007-06-14,31.68,31.84,30.8,31.12,762896,0
2007-06-15,31.6,31.6,30.72,31.28,645392,0
2007-06-18,31.28,32.32,31.2,31.6,666960,0
2007-06-19,31.36,31.76,31.04,31.12,734959,0
2007-06-20,31.12,31.36,30.16,30.4,481991,0
2007-06-21,30.16,31.68,30.16,31.52,725203,0
2007-06-22,31.52,31.52,30.4,30.4,691114,0
2007-06-25,30.4,30.96,29.92,30,326050,0
2007-06-26,30.16,30.32,29.28,29.52,475796,0
2007-06-27,29.28,30.48,29.12,30.32,323323,0
2007-06-28,30.24,30.56,29.68,29.76,271120,0
2007-06-29,29.84,30.56,29.76,30.24,582046,0
2007-07-02,30.24,31.28,30.24,31.2,351041,0
2007-07-03,31.28,31.44,30.56,31.28,221231,0
2007-07-05,31.36,31.76,30.72,31.12,276745,0
2007-07-06,30.88,32.16,30.72,31.68,438856,0
2007-07-09,31.6,32.08,31.44,31.6,486413,0
2007-07-10,31.28,33.68,30.96,32.64,1581826,0
2007-07-11,32.96,33.52,32,32,1012256,0
2007-07-12,32.8,33.04,31.92,32.8,919155,0
2007-07-13,32.32,32.72,31.84,31.92,493946,0
2007-07-16,31.84,32.16,31.6,31.92,306607,0
2007-07-17,31.68,32.32,31.52,31.76,505100,0
2007-07-18,31.52,32,30.96,31.6,699831,0
2007-07-19,32.16,32.96,31.84,32.72,645395,0
2007-07-20,32.64,32.64,31.76,31.84,382028,0
2007-07-23,32,32.08,30.96,31.28,477947,0
2007-07-24,30.88,31.28,30.32,31.12,517728,0
2007-07-25,30.96,31.28,30.56,31.12,513509,0
2007-07-26,30.48,30.64,30,30.32,642921,0
2007-07-27,30,30.48,29.44,29.6,813656,0
2007-07-30,29.76,30.88,29.28,30.56,440345,0
2007-07-31,30.8,31.12,28.88,29.04,462411,0
2007-08-01,28.88,29.68,28.56,29.12,581840,0
2007-08-02,29.2,29.68,29.12,29.28,296686,0
2007-08-03,29.2,29.6,28.4,28.48,738463,0
2007-08-06,28.56,29.2,27.36,28.72,654596,0
2007-08-07,28.32,29.68,28.08,28.96,457493,0
2007-08-08,31.04,33.04,31.04,32.4,1377613,0
2007-08-09,32.16,32.96,30.8,31.44,813958,0
2007-08-10,31.2,32,30.32,31.36,764387,0
2007-08-13,31.6,31.76,30.24,30.32,374321,0
2007-08-14,30.56,31.12,29.84,29.92,327746,0
2007-08-15,29.76,30.72,29.04,29.04,508255,0
2007-08-16,28.88,30.48,28.8,30.32,599310,0
2007-08-17,31.36,32,29.68,29.76,684294,0
2007-08-20,29.92,30.16,29.76,30,314486,0
2007-08-21,30,30.32,29.68,30.16,336428,0
2007-08-22,30.4,31.12,30.32,30.48,467794,0
2007-08-23,30.56,30.72,30.08,30.24,267247,0
2007-08-24,30.4,30.72,30,30.64,240166,0
2007-08-27,30.48,30.72,30.32,30.4,153027,0
2007-08-28,30.24,30.4,29.28,29.28,296984,0
2007-08-29,30,30.64,29.52,30.56,443917,0
2007-08-30,30.24,30.72,29.6,29.68,475112,0
2007-08-31,30.16,30.56,30,30.24,731178,0
2007-09-04,30.64,30.88,29.68,30.08,931448,0
2007-09-05,26.32,26.4,23.44,23.6,4800481,0
2007-09-06,23.44,24,22.48,22.96,1407899,0
2007-09-07,22.88,23.04,21.6,21.68,1354477,0
2007-09-10,22.4,23.45,21.6,23.36,948018,0
2007-09-11,23.36,23.84,22.88,23.44,710166,0
2007-09-12,23.44,23.92,22.2,22.48,1029872,0
2007-09-13,22.64,22.96,22.48,22.8,464339,0
2007-09-14,22.8,22.8,22,22.08,961173,0
2007-09-17,22.08,22.72,22,22.16,359083,0
2007-09-18,22.4,22.88,21.92,22.72,333483,0
2007-09-19,22.72,23.84,22.64,23.44,646891,0
2007-09-20,23.36,23.76,22.64,22.88,445660,0
2007-09-21,23.12,23.52,22.96,23.52,557621,0
2007-09-24,23.52,23.52,22.8,22.88,294786,0
2007-09-25,22.88,22.88,22.24,22.4,259222,0
2007-09-26,22.48,22.88,22,22.56,438021,0
2007-09-27,22.56,23.12,22.4,22.64,346968,0
2007-09-28,22.48,23.2,22.16,22.4,683813,0
2007-10-01,22.32,24.16,22.32,23.84,649780,0
2007-10-02,23.84,24.32,23.28,24.32,488312,0
2007-10-03,24.16,24.8,23.68,24.08,645785,0
2007-10-04,24.16,24.4,23.84,24.24,400115,0
2007-10-05,24.32,24.48,23.6,24,577488,0
2007-10-08,23.92,24.16,23.6,23.84,196297,0
2007-10-09,23.92,24.04,23.52,23.84,244039,0
2007-10-10,23.68,24,23.28,23.6,366586,0
2007-10-11,23.68,24.32,23.04,23.36,636527,0
2007-10-12,23.28,23.6,22.96,23.28,387402,0
2007-10-15,23.04,23.6,22.96,22.96,411982,0
2007-10-16,22.88,23.2,21.68,21.76,524516,0
2007-10-17,22,22.16,21.36,21.84,528473,0
2007-10-18,21.68,21.84,21.04,21.52,404264,0
2007-10-19,21.52,21.52,20.08,20.48,663617,0
2007-10-22,20.16,20.88,19.6,20.4,483053,0
2007-10-23,20.8,20.8,20.08,20.16,498931,0
2007-10-24,20,20.24,18.8,19.44,667499,0
2007-10-25,19.44,19.6,18.76,18.88,466641,0
2007-10-26,19.2,19.44,17.84,17.92,1048593,0
2007-10-29,18.08,19.52,18,19.52,817107,0
2007-10-30,19.6,20.64,19.28,19.6,770920,0
2007-10-31,19.76,19.92,18.48,18.56,697783,0
2007-11-01,18.24,18.48,17.68,17.92,546840,0
2007-11-02,18.16,18.96,17.76,18.72,461906,0
2007-11-05,18.4,18.96,18.16,18.88,378129,0
2007-11-06,19.12,19.76,19.04,19.6,437414,0
2007-11-07,19.28,19.56,19.12,19.2,418929,0
2007-11-08,19.2,19.52,18.32,18.4,706277,0
2007-11-09,17.36,17.64,14.8,15.36,1639106,0
2007-11-12,15.36,16.4,15.12,15.68,547381,0
2007-11-13,15.76,16.24,15.28,16.24,303260,0
2007-11-14,16.32,16.56,15.44,15.52,442964,0
2007-11-15,15.52,15.84,14.64,14.72,567574,0
2007-11-16,15.04,15.36,13.92,14.48,690857,0
2007-11-19,14.16,14.4,13.28,14,663823,0
2007-11-20,14,14.4,13.28,13.68,459133,0
2007-11-21,13.44,14,13.28,13.6,262340,0
2007-11-23,13.68,14.32,13.68,13.76,137681,0
2007-11-26,13.84,14.24,13.12,13.2,290198,0
2007-11-27,13.44,13.92,12.96,13.52,324067,0
2007-11-28,13.52,13.92,13.2,13.84,348712,0
2007-11-29,13.84,14,13.52,13.76,247595,0
2007-11-30,13.92,14.24,13.44,13.6,424285,0
2007-12-03,14,14,13.28,13.28,466743,0
2007-12-04,13.28,13.36,12.4,13.04,548437,0
2007-12-05,13.36,13.36,12.48,12.8,402655,0
2007-12-06,13.04,16.24,12.8,14.96,1131167,0
2007-12-07,15.52,16,14.8,14.96,437153,0
2007-12-10,15.2,15.36,14.4,14.88,322999,0
2007-12-11,15.04,15.04,14.08,14.16,365190,0
2007-12-12,14.56,14.8,13.6,13.92,282387,0
2007-12-13,13.6,13.68,12.56,12.64,491389,0
2007-12-14,12.56,12.65,11.04,11.44,1385648,0
2007-12-17,11.44,11.6,11.2,11.44,403462,0
2007-12-18,11.68,11.68,10.8,10.8,672966,0
2007-12-19,10.8,11.92,10.64,11.44,688173,0
2007-12-20,11.6,11.84,11.04,11.84,417953,0
2007-12-21,12.08,13.2,11.92,12.72,654849,0
2007-12-24,12.88,12.88,12.64,12.8,162666,0
2007-12-26,12.8,12.88,12.4,12.4,319845,0
2007-12-27,12.48,12.64,11.6,11.6,552874,0
2007-12-28,11.68,11.92,11.2,11.36,516321,0
2007-12-31,11.44,11.68,11.2,11.6,669867,0
2008-01-02,11.92,12.4,11.6,12.32,434435,0
2008-01-03,12.4,12.88,11.92,12.56,629261,0
2008-01-04,12.32,12.32,11.52,11.52,548826,0
2008-01-07,11.52,11.92,10.96,11.84,885091,0
2008-01-08,11.92,12.56,11.72,12.48,594952,0
2008-01-09,12.56,12.56,11.68,12.4,605756,0
2008-01-10,12.16,14.16,11.84,14,775715,0
2008-01-11,13.76,13.76,12.64,12.8,398036,0
2008-01-14,12.96,13.44,12.8,13.12,343643,0
2008-01-15,12.88,13,12.24,12.24,323664,0
2008-01-16,12.16,13.92,11.84,13.6,584778,0
2008-01-17,13.6,13.68,13.12,13.44,362290,0
2008-01-18,13.04,13.44,12.16,12.48,481527,0
2008-01-22,11.6,12.8,11.44,12.16,283678,0
2008-01-23,11.84,13.04,11.68,12.96,346532,0
2008-01-24,13.04,13.68,12.64,13.12,374785,0
2008-01-25,12.96,13.6,12.96,12.96,239061,0
2008-01-28,12.96,13.28,12.56,13.12,242302,0
2008-01-29,13.12,13.52,12.8,13.36,388788,0
2008-01-30,13.52,13.6,13.12,13.28,321788,0
2008-01-31,13.2,13.28,12.8,12.8,987159,0
2008-02-01,12.8,13.36,12.56,13.36,495050,0
2008-02-04,13.36,13.44,12.8,13.28,177642,0
2008-02-05,12.96,13.2,12.72,12.72,235008,0
2008-02-06,13.12,14.4,12.96,13.2,942337,0
2008-02-07,14.32,14.4,13.2,13.6,615371,0
2008-02-08,13.76,13.84,13.36,13.6,316296,0
2008-02-11,13.52,13.68,13.44,13.52,172782,0
2008-02-12,13.52,14.24,13.52,14.08,351314,0
2008-02-13,14.24,14.32,13.92,14.32,219073,0
2008-02-14,14.4,14.4,13.68,13.68,312478,0
2008-02-15,13.6,13.76,13.28,13.44,204745,0
2008-02-19,13.52,13.84,13.52,13.68,186223,0
2008-02-20,13.6,13.68,13.2,13.6,132927,0
2008-02-21,13.76,15.52,13.68,14.56,596077,0
2008-02-22,15.04,15.12,14,14.32,375720,0
2008-02-25,14.64,15.44,14.32,15.2,354219,0
2008-02-26,15.12,15.68,14.96,15.44,298959,0
2008-02-27,15.2,15.6,15.04,15.28,230673,0
2008-02-28,15.2,15.36,14.8,14.8,202943,0
2008-02-29,14.64,14.72,12.8,12.88,1267161,0
2008-03-03,13.04,13.52,11.68,12.16,1132005,0
2008-03-04,12.16,12.4,9.2,9.84,2908601,0
2008-03-05,10.08,10.48,10,10.24,826011,0
2008-03-06,10.24,10.8,9.92,10.08,577200,0
2008-03-07,10,10.48,9.44,10.16,792845,0
2008-03-10,10.24,10.24,9.6,9.68,264335,0
2008-03-11,10.08,10.16,9.36,9.6,567016,0
2008-03-12,9.6,9.68,9.44,9.52,302639,0
2008-03-13,9.28,9.52,9.04,9.12,435040,0
2008-03-14,9.2,9.28,8.96,9.04,251376,0
2008-03-17,8.96,9.84,8.88,9.44,406928,0
2008-03-18,9.68,10.4,9.6,10.4,511053,0
2008-03-19,10.32,10.64,9.68,9.68,284253,0
2008-03-20,10,10.16,9.68,9.76,833732,0
2008-03-24,9.92,10.56,9.76,10.56,446759,0
2008-03-25,10.48,10.72,10.24,10.72,312721,0
2008-03-26,10.48,10.72,10.32,10.48,210343,0
2008-03-27,10.48,10.72,10.24,10.4,205270,0
2008-03-28,10.4,10.56,10.08,10.08,191765,0
2008-03-31,10.16,10.4,10.08,10.24,244490,0
2008-04-01,10.32,11.12,10.32,10.72,382551,0
2008-04-02,10.88,11.6,10.8,11.28,547171,0
2008-04-03,11.12,11.52,11.04,11.12,329038,0
2008-04-04,11.2,11.28,10.96,11.2,228809,0
2008-04-07,11.2,11.36,10.72,10.8,209437,0
2008-04-08,10.8,10.96,10.64,10.8,242007,0
2008-04-09,10.88,10.96,10.16,10.32,233889,0
2008-04-10,10.32,10.8,10.24,10.64,185550,0
2008-04-11,10.4,10.56,10,10,181366,0
2008-04-14,10.16,10.24,9.68,9.68,195820,0
2008-04-15,9.76,10,9.44,9.76,296132,0
2008-04-16,9.92,10.48,9.84,10.48,191849,0
2008-04-17,10.4,10.72,10.08,10.48,244969,0
2008-04-18,10.64,10.88,8.48,9.92,1382015,0
2008-04-21,9.76,9.92,9.68,9.84,194021,0
2008-04-22,9.84,9.84,9.44,9.44,271278,0
2008-04-23,9.6,9.76,9.52,9.68,179128,0
2008-04-24,9.6,10.48,9.6,10.08,235171,0
2008-04-25,10.16,10.48,10.08,10.32,201069,0
2008-04-28,10.24,10.48,10.16,10.24,136877,0
2008-04-29,10.24,10.48,10.24,10.24,149229,0
2008-04-30,10.32,10.88,10.24,10.8,345048,0
2008-05-01,10.64,11.04,10.48,10.96,268589,0
2008-05-02,11.12,11.12,10.64,10.64,563650,0
2008-05-05,10.8,10.88,10.48,10.56,176034,0
2008-05-06,10.56,11.36,10.32,11.36,416006,0
2008-05-07,11.2,11.36,10.56,10.64,262419,0
2008-05-08,10.72,11.44,10.56,11.12,276785,0
2008-05-09,10.96,11.04,10.8,11.04,89127,0
2008-05-12,11.12,11.6,11.04,11.36,237762,0
2008-05-13,11.28,11.44,11.04,11.2,261866,0
2008-05-14,11.2,11.36,10.72,10.72,224489,0
2008-05-15,10.8,10.88,10.48,10.64,476832,0
2008-05-16,10.96,12.72,10.88,12.24,4799123,0
2008-05-19,12.72,14.16,12.72,13.36,2957638,0
2008-05-20,13.6,13.84,13.2,13.44,1119326,0
2008-05-21,13.68,14.64,13.44,14.56,1427693,0
2008-05-22,14.72,15.04,14.32,14.48,1856785,0
2008-05-23,14.4,14.64,14,14.48,714000,0
2008-05-27,14.56,14.8,14.08,14.64,697544,0
2008-05-28,14.72,14.79,14.16,14.64,694450,0
2008-05-29,14.72,14.72,14.24,14.4,707648,0
2008-05-30,14.56,14.72,14.32,14.72,711414,0
2008-06-02,14.72,14.72,14.16,14.4,319070,0
2008-06-03,14.4,14.56,14,14.08,341892,0
2008-06-04,14,14.32,14,14.24,234161,0
2008-06-05,14.32,15.12,14.24,15.04,626097,0
2008-06-06,15.12,15.12,14.4,14.4,674125,0
2008-06-09,14.48,14.72,13.6,13.84,471890,0
2008-06-10,13.68,13.76,13.2,13.44,425627,0
2008-06-11,13.68,14.08,13.36,13.44,389282,0
2008-06-12,13.92,14.16,13.84,14.08,377624,0
2008-06-13,12.96,13.44,12.48,12.96,984294,0
2008-06-16,12.88,13.12,12.64,13.12,178577,0
2008-06-17,12.96,13.04,12.64,12.88,275033,0
2008-06-18,12.56,12.64,11.84,11.92,446095,0
2008-06-19,11.92,12.08,11.36,12,430634,0
2008-06-20,12,12,11.28,11.52,394857,0
2008-06-23,11.52,11.52,10.8,11.12,443836,0
2008-06-24,10.8,10.96,10.56,10.56,422721,0
2008-06-25,10.72,11.04,10.4,10.72,798723,0
2008-06-26,10.56,10.6,9.92,10,725295,0
2008-06-27,10,10.16,9.55,9.6,986240,0
2008-06-30,9.76,10.16,9.28,9.52,553127,0
2008-07-01,9.2,10.4,9.04,10.32,793358,0
2008-07-02,10.4,10.64,10.08,10.4,607394,0
2008-07-03,10.4,10.56,10.08,10.16,108846,0
2008-07-07,10.16,10.48,9.52,9.76,495933,0
2008-07-08,9.84,10.56,9.6,10.56,317393,0
2008-07-09,10.32,10.48,9.84,9.92,369356,0
2008-07-10,10.08,10.4,9.92,10.24,231314,0
2008-07-11,10,10.16,9.76,10.16,276547,0
2008-07-14,10.24,10.32,9.84,9.92,138951,0
2008-07-15,9.84,10.08,9.36,9.92,460325,0
2008-07-16,9.76,10.64,9.6,10.64,601570,0
2008-07-17,10.48,11.04,10.48,10.8,221778,0
2008-07-18,10.72,10.72,10.48,10.64,122692,0
2008-07-21,10.72,10.88,10.48,10.72,88604,0
2008-07-22,10.64,11.92,10.48,11.84,287868,0
2008-07-23,11.84,12,11.6,11.76,203600,0
2008-07-24,11.84,11.92,10,11.36,251402,0
2008-07-25,11.52,11.6,11.2,11.52,198130,0
2008-07-28,11.28,11.44,10.32,10.32,197204,0
2008-07-29,10.4,10.96,10.4,10.64,256710,0
2008-07-30,10.88,10.88,10.48,10.72,242372,0
2008-07-31,10.56,10.72,10.4,10.72,138600,0
2008-08-01,10.8,10.8,10.4,10.72,90752,0
2008-08-04,10.72,10.8,10,10.16,291232,0
2008-08-05,10.16,10.4,9.92,10,257830,0
2008-08-06,10.32,10.88,10.08,10.88,231835,0
2008-08-07,10.8,10.96,10.64,10.8,140285,0
2008-08-08,10.8,11.2,10.64,11.04,170564,0
2008-08-11,11.12,11.52,10.96,11.44,235736,0
2008-08-12,11.36,11.6,11.04,11.44,241140,0
2008-08-13,11.44,12.32,11.12,11.92,444474,0
2008-08-14,11.76,12.88,11.76,12.64,492182,0
2008-08-15,13.04,13.36,12.48,13.12,421651,0
2008-08-18,13.2,13.44,12.4,12.88,553599,0
2008-08-19,12.64,12.8,12,12.48,171496,0
2008-08-20,12.56,12.64,12,12,146209,0
2008-08-21,12,12.08,11.6,11.76,158884,0
2008-08-22,11.76,12,11.52,12,199288,0
2008-08-25,11.92,11.92,11.2,11.28,95885,0
2008-08-26,11.2,11.92,11.2,11.92,231197,0
2008-08-27,11.6,12.16,11.6,12,229816,0
2008-08-28,12,12.24,11.76,12,440207,0
2008-08-29,11.92,12,11.52,11.6,157206,0
2008-09-02,11.84,12,11.36,11.6,365066,0
2008-09-03,11.76,11.76,11.12,11.52,467882,0
2008-09-04,11.36,11.52,10.4,10.88,598652,0
2008-09-05,10.88,10.96,10,10.08,521363,0
2008-09-08,10.48,10.56,9.2,9.44,1096680,0
2008-09-09,10.8,11.2,9.68,9.76,2251086,0
2008-09-10,10.24,10.8,10.08,10.32,646881,0
2008-09-11,10.08,10.4,9.68,10.08,545737,0
2008-09-12,10,10.32,9.84,10.08,227554,0
2008-09-15,9.88,10,9.04,9.44,442995,0
2008-09-16,9.44,9.52,8.24,8.8,1179835,0
2008-09-17,8.8,8.88,7.68,7.84,954840,0
2008-09-18,8.24,8.32,7.44,8.08,1296284,0
2008-09-19,8.72,10.24,8.64,10.24,1630545,0
2008-09-22,10,10.16,9.52,10,377669,0
2008-09-23,9.92,10.08,9.36,9.44,226675,0
2008-09-24,9.2,9.6,8.8,8.96,427027,0
2008-09-25,9.04,9.6,8.81,9.44,450351,0
2008-09-26,9.04,9.52,8.56,9.44,263875,0
2008-09-29,9.2,9.36,7.52,7.68,933321,0
2008-09-30,8.4,8.64,8,8.08,636045,0
2008-10-01,8.16,8.8,7.76,8.72,425389,0
2008-10-02,8.88,8.88,8.08,8.4,585213,0
2008-10-03,8.56,9.2,8.16,8.24,435898,0
2008-10-06,8.16,8.16,7.36,7.6,594383,0
2008-10-07,8,8.16,7.28,7.36,290549,0
2008-10-08,7.12,7.52,6.64,6.72,510175,0
2008-10-09,6.88,7.44,6.16,6.16,356449,0
2008-10-10,5.84,7.6,5.52,7.36,604169,0
2008-10-13,7.84,7.99,6.72,7.52,598931,0
2008-10-14,7.92,7.92,6.4,6.42,394104,0
2008-10-15,6.56,6.56,5.6,5.68,383419,0
2008-10-16,5.76,6.07,5.44,5.76,444256,0
2008-10-17,5.36,5.84,5.3,5.36,739100,0
2008-10-20,6,6.16,5.62,6.16,208757,0
2008-10-21,6,6.15,5.76,5.84,197067,0
2008-10-22,5.84,5.84,5.36,5.44,322387,0
2008-10-23,5.52,5.6,5.04,5.12,249038,0
2008-10-24,4.56,5.12,4.56,4.88,406616,0
2008-10-27,4.8,5.04,4.48,4.48,199817,0
2008-10-28,4.8,4.96,4.48,4.64,347789,0
2008-10-29,4.72,5.12,4.64,4.88,478686,0
2008-10-30,5.2,5.28,4.51,4.64,542866,0
2008-10-31,4.64,5.04,4.48,4.88,527759,0
2008-11-03,5.04,5.6,4.96,5.28,306280,0
2008-11-04,5.59,5.84,5.36,5.68,369127,0
2008-11-05,5.44,5.84,5.2,5.28,326679,0
2008-11-06,5.23,5.28,4.67,4.8,302237,0
2008-11-07,4.9,5.04,4.83,4.88,103006,0
2008-11-10,5.04,5.2,4.61,4.72,121953,0
2008-11-11,4.72,4.72,4.24,4.4,272010,0
2008-11-12,4.24,4.8,3.76,3.84,315676,0
2008-11-13,3.78,4.47,3.44,4.4,524949,0
2008-11-14,4.4,4.4,3.84,3.84,234831,0
2008-11-17,3.84,3.84,3.36,3.44,170720,0
2008-11-18,3.52,3.66,2.88,2.88,628131,0
2008-11-19,2.96,3.28,2.48,2.56,629000,0
2008-11-20,2.48,2.72,2.32,2.32,415231,0
2008-11-21,2.4,3.04,2.32,2.88,482164,0
2008-11-24,3.04,3.04,2.64,3.04,365794,0
2008-11-25,3.12,3.2,2.56,2.8,301379,0
2008-11-26,2.8,3.2,2.64,3.12,354655,0
2008-11-28,3.04,3.52,2.96,3.52,187488,0
2008-12-01,3.44,3.44,2.88,3.36,343855,0
2008-12-02,3.36,3.52,3.12,3.52,174391,0
2008-12-03,3.36,3.91,3.28,3.76,245350,0
2008-12-04,3.76,4,3.28,3.68,281536,0
2008-12-05,3.6,4,3.44,4,188571,0
2008-12-08,4.08,4.16,3.85,4.08,261422,0
2008-12-09,4.08,4.32,3.62,3.76,350242,0
2008-12-10,3.52,3.6,3.2,3.36,418820,0
2008-12-11,3.36,3.52,2.96,2.96,260626,0
2008-12-12,3.04,3.36,2.88,3.36,276225,0
2008-12-15,3.36,3.6,3.04,3.12,293698,0
2008-12-16,3.2,3.44,3.12,3.36,295710,0
2008-12-17,3.2,3.36,3.04,3.28,267970,0
2008-12-18,3.04,3.28,3.04,3.1,204157,0
2008-12-19,3.31,3.36,3.12,3.28,347854,0
2008-12-22,3.2,3.28,3.04,3.28,157814,0
2008-12-23,3.28,3.32,2.96,3.12,176542,0
2008-12-24,3.04,3.19,2.96,3.04,39160,0
2008-12-26,3.04,3.12,2.96,3.12,90632,0
2008-12-29,3.04,3.19,2.81,2.88,214079,0
2008-12-30,2.9,3.12,2.88,3.04,209354,0
2008-12-31,2.96,3.44,2.88,3.04,345818,0
2009-01-02,3.13,3.52,3.12,3.52,166166,0
2009-01-05,3.28,3.68,3.28,3.68,210393,0
2009-01-06,3.66,4.48,3.53,4.48,448555,0
2009-01-07,4.24,4.32,3.84,4,403437,0
2009-01-08,4,4.8,4,4.64,280835,0
2009-01-09,4.72,5,4.39,4.56,280173,0
2009-01-12,4.48,4.96,4.33,4.8,299646,0
2009-01-13,4.8,4.88,4.56,4.8,104719,0
2009-01-14,4.64,4.64,4.16,4.32,199507,0
2009-01-15,4.24,4.4,4,4.32,126452,0
2009-01-16,4.16,4.64,4.16,4.36,123032,0
2009-01-20,4.32,4.4,3.68,3.68,156707,0
2009-01-21,3.84,4.08,3.68,4.08,119797,0
2009-01-22,4,4,3.68,3.68,118136,0
2009-01-23,3.6,3.98,3.6,3.68,96368,0
2009-01-26,3.76,3.92,3.76,3.92,47299,0
2009-01-27,3.84,4.16,3.76,4.08,117445,0
2009-01-28,4.16,4.4,4.08,4.16,224831,0
2009-01-29,4.08,4.72,3.92,4.24,191946,0
2009-01-30,4.24,4.4,4.08,4.08,88852,0
2009-02-02,3.98,4.29,3.68,3.96,340081,0
2009-02-03,3.92,4.08,3.77,4.08,138970,0
2009-02-04,4,4.16,3.84,3.86,127732,0
2009-02-05,3.8,3.8,3.2,3.44,465473,0
2009-02-06,3.42,3.84,3.37,3.76,176343,0
2009-02-09,3.73,3.84,3.44,3.68,108113,0
2009-02-10,3.68,3.68,3.21,3.21,161830,0
2009-02-11,3.28,3.52,3.28,3.36,52131,0
2009-02-12,3.32,3.36,3.04,3.28,103926,0
2009-02-13,3.27,3.52,3.2,3.44,69392,0
2009-02-17,3.36,3.36,3.04,3.04,130718,0
2009-02-18,3.12,3.36,2.86,3.04,116083,0
2009-02-19,3.12,3.2,2.96,3.04,72931,0
2009-02-20,2.96,3.12,2.8,3.04,120491,0
2009-02-23,3.04,3.12,2.56,2.64,203010,0
2009-02-24,2.41,2.96,2.32,2.48,543811,0
2009-02-25,2.56,2.56,2.08,2.16,414470,0
2009-02-26,2.32,2.32,2.08,2.08,304977,0
2009-02-27,2.08,2.16,2,2,341344,0
2009-03-02,2.08,2.12,1.76,1.76,276391,0
2009-03-03,1.76,1.99,1.69,1.69,257392,0
2009-03-04,1.84,2.24,1.76,2.2,260984,0
2009-03-05,2.16,2.24,1.92,2.08,229758,0
2009-03-06,2.08,2.34,2,2.24,357725,0
2009-03-09,2.24,2.39,2.16,2.24,157956,0
2009-03-10,2.4,2.72,2.26,2.72,228586,0
2009-03-11,2.72,2.81,2.56,2.72,150944,0
2009-03-12,2.64,3.05,2.64,3.04,217092,0
2009-03-13,2.96,3.04,2.64,2.74,201484,0
2009-03-16,2.8,2.88,2.56,2.64,163530,0
2009-03-17,2.64,3.04,2.52,3.04,99104,0
2009-03-18,3.03,3.1,2.64,3.04,157152,0
2009-03-19,3.1,3.12,2.8,2.88,78634,0
2009-03-20,2.96,3.28,2.72,3.28,425229,0
2009-03-23,3.12,3.44,3.12,3.44,170593,0
2009-03-24,3.28,3.44,3.2,3.2,118518,0
2009-03-25,3.21,3.6,3.12,3.6,173498,0
2009-03-26,3.4,3.72,3.4,3.72,173139,0
2009-03-27,3.36,3.67,3.36,3.44,98815,0
2009-03-30,3.28,3.28,2.88,3.12,146021,0
2009-03-31,3.12,3.52,3.04,3.52,262376,0
2009-04-01,3.44,3.76,3.2,3.68,168756,0
2009-04-02,3.68,4,3.6,4,306626,0
2009-04-03,4,4.16,3.84,4.08,177746,0
2009-04-06,3.92,4.32,3.84,4.24,179514,0
2009-04-07,4.08,4.56,4,4.4,225010,0
2009-04-08,4.16,4.88,4.16,4.88,256733,0
2009-04-09,4.96,5.36,4.88,5.2,654000,0
2009-04-13,5.28,5.36,4.96,5.2,136120,0
2009-04-14,5.12,5.52,4.96,5.44,209611,0
2009-04-15,5.36,5.76,5.04,5.76,189348,0
2009-04-16,5.76,5.92,5.45,5.76,197999,0
2009-04-17,5.84,5.84,5.46,5.6,207897,0
2009-04-20,5.44,5.44,4.56,4.88,297443,0
2009-04-21,4.4,5.27,4.4,5.12,225628,0
2009-04-22,5.04,5.2,4.88,5.12,167152,0
2009-04-23,5.04,5.2,4.64,5.2,174079,0
2009-04-24,5.2,5.44,4.96,5.44,203895,0
2009-04-27,5.34,5.64,4.99,5.52,270391,0
2009-04-28,5.52,5.84,5.13,5.68,294555,0
2009-04-29,5.68,5.88,5.44,5.6,192815,0
2009-04-30,5.92,5.92,5.28,5.28,305315,0
2009-05-01,5.28,5.76,5.12,5.76,222986,0
2009-05-04,5.28,5.92,5.28,5.84,217388,0
2009-05-05,5.76,5.84,5.6,5.6,113378,0
2009-05-06,5.6,5.68,5.43,5.44,128291,0
2009-05-07,5.52,5.6,5.12,5.2,218458,0
2009-05-08,5.28,5.6,5.28,5.6,131608,0
2009-05-11,5.36,5.6,5.36,5.52,76359,0
2009-05-12,5.28,5.6,5.28,5.6,215319,0
2009-05-13,5.44,5.52,5.2,5.2,173355,0
2009-05-14,5.28,5.43,5.12,5.28,156292,0
2009-05-15,5.28,5.44,5.04,5.2,165419,0
2009-05-18,5.36,5.43,5.2,5.28,75022,0
2009-05-19,5.2,5.36,4.88,5.2,311563,0
2009-05-20,5.2,5.28,5.12,5.28,188035,0
2009-05-21,5.2,5.2,4.81,4.88,133990,0
2009-05-22,4.88,5.12,4.88,5.04,106381,0
2009-05-26,5.04,5.2,4.96,5.04,138268,0
2009-05-27,5.04,5.04,4.88,4.88,79968,0
2009-05-28,4.96,5.12,4.88,5.12,101350,0
2009-05-29,5.12,5.28,4.96,5.2,268814,0
2009-06-01,5.28,5.92,5.12,5.92,534701,0
2009-06-02,6,6.8,5.92,6.64,784024,0
2009-06-03,6.4,6.72,5.92,6.16,317168,0
2009-06-04,6.2,6.4,6.08,6.4,150402,0
2009-06-05,6.4,6.72,6.24,6.64,195178,0
2009-06-08,6.64,6.76,6.44,6.56,176812,0
2009-06-09,6.8,7.04,6.57,6.86,413876,0
2009-06-10,6.92,7.12,6.24,6.24,494588,0
2009-06-11,6.4,6.91,6.24,6.8,984326,0
2009-06-12,6.24,6.56,6.17,6.4,484168,0
2009-06-15,6.4,6.4,6,6.16,137605,0
2009-06-16,5.6,5.92,4.56,5.1,921154,0
2009-06-17,5.04,5.6,5.04,5.6,210884,0
2009-06-18,5.52,5.84,5.44,5.76,174471,0
2009-06-19,5.84,5.88,4.92,4.96,509583,0
2009-06-22,4.96,5.28,4.44,4.8,357968,0
2009-06-23,4.8,4.96,4.64,4.72,215555,0
2009-06-24,4.8,5.04,4.48,4.64,309290,0
2009-06-25,4.64,4.91,4.64,4.69,175493,0
2009-06-26,4.72,4.94,3.84,3.84,8410863,0
2009-06-29,4.4,4.4,4.08,4.16,598500,0
2009-06-30,4.39,4.64,4.28,4.56,386034,0
2009-07-01,4.56,4.63,4.32,4.48,168472,0
2009-07-02,4.48,4.48,4.25,4.28,132820,0
2009-07-06,4.32,4.35,3.92,3.96,311119,0
2009-07-07,3.93,4.16,3.84,3.84,203035,0
2009-07-08,3.92,4.08,3.68,3.69,227716,0
2009-07-09,4.28,4.28,3.64,3.84,427787,0
2009-07-10,3.84,3.92,3.44,3.56,417099,0
2009-07-13,3.6,3.76,3.48,3.76,202302,0
2009-07-14,3.76,3.98,3.6,3.92,150617,0
2009-07-15,4,4.24,3.92,4.13,241341,0
2009-07-16,4.08,4.24,3.96,4.08,181654,0
2009-07-17,4.08,4.56,4.08,4.48,306753,0
2009-07-20,4.56,4.8,4.54,4.72,335117,0
2009-07-21,4.8,5.04,4.72,4.96,380396,0
2009-07-22,5.04,5.18,4.8,4.81,196395,0
2009-07-23,4.88,4.96,4.72,4.72,167493,0
2009-07-24,4.82,4.82,4.4,4.48,245108,0
2009-07-27,4.4,4.64,4.32,4.48,207395,0
2009-07-28,4.48,4.66,4.28,4.39,130288,0
2009-07-29,4.48,4.72,4.4,4.56,304258,0
2009-07-30,4.74,4.96,4.69,4.8,361840,0
2009-07-31,4.8,5.11,4.73,5.11,171648,0
2009-08-03,4.81,5.56,4.8,4.93,344079,0
2009-08-04,5.32,6.35,5.15,6.08,1286198,0
2009-08-05,5.92,6.07,5.6,5.68,262181,0
2009-08-06,5.76,5.92,5.32,5.45,320900,0
2009-08-07,5.52,5.6,5.18,5.2,597929,0
2009-08-10,5.28,5.4,5.12,5.28,213377,0
2009-08-11,5.28,5.28,5.01,5.04,203024,0
2009-08-12,5.04,5.27,4.93,5.16,273850,0
2009-08-13,5.04,5.16,5,5.06,153745,0
2009-08-14,5,5.28,5,5.04,89545,0
2009-08-17,4.88,5.12,4.8,4.88,130376,0
2009-08-18,4.88,5.28,4.88,5.04,216516,0
2009-08-19,4.88,5.28,4.72,5.04,398353,0
2009-08-20,5.2,5.52,5.2,5.3,362822,0
2009-08-21,5.44,5.92,5.36,5.77,537943,0
2009-08-24,5.77,6.8,5.77,6.4,745396,0
2009-08-25,6.56,6.82,6.36,6.4,575661,0
2009-08-26,6.4,6.96,6.4,6.58,379191,0
2009-08-27,6.64,6.92,6.52,6.75,519260,0
2009-08-28,6.96,7.2,6.8,7.08,587932,0
2009-08-31,6.88,7.12,6.72,7.04,360321,0
2009-09-01,6.8,7.28,6.41,6.88,391087,0
2009-09-02,6.48,6.8,6.48,6.64,142673,0
2009-09-03,6.8,7.12,6.64,6.88,524434,0
2009-09-04,6.72,7.59,6.72,7.52,902867,0
2009-09-08,7.6,7.76,7.37,7.68,486028,0
2009-09-09,7.76,8.08,7.68,8,692958,0
2009-09-10,8,8.24,7.92,8.16,1177107,0
2009-09-11,7.88,7.92,6.56,7.92,1154463,0
2009-09-14,8,8.08,7.44,7.61,295406,0
2009-09-15,7.2,7.44,6.84,7.28,1619096,0
2009-09-16,7.12,7.6,7.12,7.6,555649,0
2009-09-17,7.7,9.44,7.7,8.8,3375098,0
2009-09-18,9.04,9.6,8.8,9.12,3036737,0
2009-09-21,8.96,9.36,8.56,8.96,1311629,0
2009-09-22,9.12,9.84,9.12,9.52,2157287,0
2009-09-23,9.68,10.32,9.2,9.92,1688510,0
2009-09-24,9.84,10.8,9.28,10.64,2116877,0
2009-09-25,9.76,10.56,9.44,9.84,1023735,0
2009-09-28,10.65,10.65,8.6,10.35,369139,0
2009-09-29,10.42,10.44,9.79,9.92,523927,0
2009-09-30,9.96,10.25,9.06,9.68,1039251,0
2009-10-01,9.74,9.74,9.1,9.25,1198624,0
2009-10-02,9.1,9.24,8.6,9.21,944798,0
2009-10-05,9.4,9.66,9.05,9.34,403346,0
2009-10-06,9.5,9.81,9.38,9.67,720734,0
2009-10-07,9.79,9.79,9.34,9.52,461975,0
2009-10-08,8.77,8.98,8.31,8.54,6445052,0
2009-10-09,8.58,9.56,8.41,9.54,4542266,0
2009-10-12,9.57,10,9.45,9.71,1195864,0
2009-10-13,9.78,9.78,9.23,9.62,1075385,0
2009-10-14,9.66,9.85,9.55,9.85,872546,0
2009-10-15,9.8,9.8,9.48,9.6,313014,0
2009-10-16,9.46,9.54,9,9.05,572812,0
2009-10-19,9.14,9.15,8.71,8.89,749841,0
2009-10-20,9.03,9.09,8.64,8.92,831307,0
2009-10-21,8.95,9.36,8.82,8.91,701776,0
2009-10-22,8.81,9.06,8.74,9.06,266011,0
2009-10-23,9.23,9.25,8.58,8.76,403725,0
2009-10-26,8.86,9.1,8.36,8.49,538490,0
2009-10-27,8.5,8.67,8.05,8.25,941308,0
2009-10-28,8.1,8.19,7.65,7.76,1343710,0
2009-10-29,7.69,8.07,7.69,7.95,1044504,0
2009-10-30,7.88,7.96,7.32,7.45,1098653,0
2009-11-02,7.42,7.64,7.05,7.19,862360,0
2009-11-03,7.07,7.3,7.05,7.27,1287870,0
2009-11-04,7.28,7.65,7.26,7.34,777727,0
2009-11-05,7.44,8.06,7.44,7.93,865263,0
2009-11-06,7.93,8.1,7.81,8,516455,0
2009-11-09,8.05,8.17,7.93,8.17,582037,0
2009-11-10,8.18,8.18,7.8,7.82,232872,0
2009-11-11,8,8.14,7.78,8.07,1321497,0
2009-11-12,8,8.48,7.89,8.28,869190,0
2009-11-13,8.3,8.41,8.15,8.41,256867,0
2009-11-16,8.35,9.01,8.31,8.98,1277268,0
2009-11-17,9.01,9.19,8.95,9.15,259551,0
2009-11-18,9.18,9.49,9,9.43,580092,0
2009-11-19,9.3,9.42,8.93,9.3,501414,0
2009-11-20,9.2,9.42,9.14,9.36,657169,0
2009-11-23,9.48,9.74,9.36,9.52,358075,0
2009-11-24,9.5,9.5,9.15,9.26,361358,0
2009-11-25,9.3,9.33,9.17,9.3,191733,0
2009-11-27,8.99,9.16,8.86,9.11,163367,0
2009-11-30,9.15,9.2,8.9,9.1,689263,0
2009-12-01,9.22,9.7,9.19,9.6,1244480,0
2009-12-02,9.56,9.79,9.55,9.76,745195,0
2009-12-03,9.73,9.82,9.57,9.71,907366,0
2009-12-04,9.3,9.45,8.25,8.43,2627304,0
2009-12-07,8.35,8.65,8.33,8.6,965587,0
2009-12-08,8.59,8.59,8.23,8.29,791138,0
2009-12-09,8.27,8.34,7.91,7.98,1062495,0
2009-12-10,8.06,8.11,7.65,7.78,1329281,0
2009-12-11,7.82,8.23,7.81,8.11,953835,0
2009-12-14,8.46,8.7,8.39,8.56,1173349,0
2009-12-15,8.52,8.73,8.45,8.51,466716,0
2009-12-16,8.41,8.45,8.31,8.36,779262,0
2009-12-17,8.24,8.59,8.24,8.51,865392,0
2009-12-18,8.59,8.79,8.42,8.71,1675967,0
2009-12-21,8.76,8.84,8.61,8.61,967994,0
2009-12-22,8.61,8.74,8.54,8.69,685939,0
2009-12-23,8.75,8.8,8.63,8.77,198073,0
2009-12-24,8.82,8.97,8.8,8.9,125848,0
2009-12-28,8.88,9.1,8.71,9.1,328870,0
2009-12-29,9.08,9.17,8.95,9.12,240711,0
2009-12-30,9.03,9.1,8.93,9.07,233000,0
2009-12-31,9.11,9.11,8.89,8.92,204072,0
2010-01-04,9.01,9.13,8.98,9.13,581100,0
2010-01-05,9.15,9.5,9.11,9.35,430474,0
2010-01-06,9.9,10.14,9.77,10.07,2844832,0
2010-01-07,10,10.45,9.85,10.37,1089026,0
2010-01-08,10.26,10.96,10.26,10.89,2317338,0
2010-01-11,11,11.3,10.78,10.99,1296305,0
2010-01-12,10.89,11,10.37,10.51,815229,0
2010-01-13,10.62,11.25,10.24,10.94,950034,0
2010-01-14,10.92,11.02,10.58,10.95,758331,0
2010-01-15,10.98,10.98,10.5,10.71,1137696,0
2010-01-19,10.64,11.74,10.62,11.47,2144777,0
2010-01-20,11.3,11.64,10.89,11.41,1337687,0
2010-01-21,11.41,11.5,10.8,10.94,911810,0
2010-01-22,10.95,10.95,10.25,10.3,955931,0
2010-01-25,10.43,10.43,9.98,10.11,951779,0
2010-01-26,10.1,10.23,9.95,10.02,597622,0
2010-01-27,10.06,10.12,9.8,10.02,571245,0
2010-01-28,10.01,10.39,9.75,10.22,611516,0
2010-01-29,10.38,10.81,10.14,10.3,1238477,0
2010-02-01,10.37,10.64,10.3,10.48,542485,0
2010-02-02,10.46,11,10.39,10.91,550350,0
2010-02-03,10.88,11,10.75,10.9,570070,0
2010-02-04,10.96,11,10.02,10.06,824136,0
2010-02-05,10.23,10.23,9.64,10.08,920024,0
2010-02-08,10.16,10.4,9.87,10.04,552083,0
2010-02-09,10.28,10.4,10.1,10.18,691543,0
2010-02-10,10.84,11.49,10.59,11.35,3332118,0
2010-02-11,11.2,11.4,10.93,11.11,1081234,0
2010-02-12,10.9,11.55,10.8,11.4,1341477,0
2010-02-16,11.51,11.8,11.3,11.71,729938,0
2010-02-17,11.75,12.23,11.63,12.13,2250779,0
2010-02-18,12.02,12.1,11.92,11.99,1191769,0
2010-02-19,11.89,12.3,11.84,12.1,662804,0
2010-02-22,12.17,12.48,11.96,12.22,748279,0
2010-02-23,12.15,12.2,11.72,11.87,807794,0
2010-02-24,11.86,12.53,11.84,12.26,832309,0
2010-02-25,12.13,12.2,11.81,12.19,633963,0
2010-02-26,12.24,12.55,12.2,12.5,1005054,0
2010-03-01,12.51,12.9,12.5,12.75,1429868,0
2010-03-02,12.84,12.9,12.7,12.88,1247945,0
2010-03-03,12.9,13,12.82,12.93,1722181,0
2010-03-04,12.28,13.44,12,13.34,3309975,0
2010-03-05,13.46,13.6,12.99,13.08,1137272,0
2010-03-08,13.17,13.34,13.05,13.3,867020,0
2010-03-09,13.18,13.57,13.1,13.54,982254,0
2010-03-10,13.5,13.75,13.41,13.66,786548,0
2010-03-11,13.59,13.64,13.4,13.56,851059,0
2010-03-12,13.6,14,13.42,13.98,1032918,0
2010-03-15,14.15,14.9,14.1,14.81,3357916,0
2010-03-16,14.36,14.78,14.1,14.3,1534130,0
2010-03-17,14.26,14.8,14.09,14.13,1334528,0
2010-03-18,14.56,15.44,14.4,15.37,9284034,0
2010-03-19,15.3,15.3,14.96,15.1,2912752,0
2010-03-22,14.91,15.39,14.81,15.15,1619045,0
2010-03-23,15.11,15.99,15.1,15.76,2632799,0
2010-03-24,15.64,15.84,14.97,14.99,2428538,0
2010-03-25,15.28,15.99,15.21,15.29,1951256,0
2010-03-26,15.45,15.89,15.18,15.45,1965897,0
2010-03-29,15.48,15.95,15.25,15.39,1378890,0
2010-03-30,15.41,15.99,15.41,15.94,1971305,0
2010-03-31,15.77,16.09,15.62,15.65,1633172,0
2010-04-01,15.75,16.15,15.52,15.76,1084666,0
2010-04-05,15.79,16.45,15.78,16.15,1449278,0
2010-04-06,16.06,17.07,15.9,16.68,2467924,0
2010-04-07,16.55,16.77,16.03,16.37,1864829,0
2010-04-08,16.2,16.39,15.9,16.12,1006659,0
2010-04-09,16.05,16.29,15.5,16.1,2346119,0
2010-04-12,16.26,16.92,16.14,16.72,1713824,0
2010-04-13,16.75,16.75,16.33,16.42,866412,0
2010-04-14,16.61,16.91,16.43,16.91,1804717,0
2010-04-15,16.9,17.19,16.75,16.92,1325214,0
2010-04-16,16.93,17,16.45,16.76,1694738,0
2010-04-19,16.67,16.74,16.11,16.35,1983158,0
2010-04-20,16.43,16.75,16.25,16.58,1162693,0
2010-04-21,16.52,16.75,16.17,16.23,1180469,0
2010-04-22,16.12,16.22,15.45,16.09,1087514,0
2010-04-23,16.01,16.14,15.57,15.66,1094335,0
2010-04-26,15.66,16.1,15.61,15.95,823242,0
2010-04-27,15.76,16.11,15.06,15.08,1376699,0
2010-04-28,15.13,15.46,14.82,15.29,1749338,0
2010-04-29,15.32,15.9,15.24,15.73,1596168,0
2010-04-30,15.64,15.81,14.88,14.96,1392598,0
2010-05-03,15.01,15.54,14.87,15.51,1657470,0
2010-05-04,15.16,15.27,13.86,14.07,2863781,0
2010-05-05,13.85,14.44,13.35,14.15,1538197,0
2010-05-06,13.95,13.95,12.66,13.32,4204776,0
2010-05-07,13.3,13.73,12.9,13,2509738,0
2010-05-10,13.75,14.14,13.61,13.92,2544346,0
2010-05-11,13.89,14.9,13.73,14.54,1487394,0
2010-05-12,14.69,15.3,14.51,15.26,1397909,0
2010-05-13,15.26,16.57,15.19,16.26,4190058,0
2010-05-14,15.94,16.13,14.9,15.22,3140853,0
2010-05-17,15.26,15.5,14.6,15.14,1037547,0
2010-05-18,15.19,15.44,14.63,14.64,826345,0
2010-05-19,14.6,14.69,13.86,14.34,1303863,0
2010-05-20,13.74,14.24,13.5,13.86,2692595,0
2010-05-21,13.72,14.63,13.5,14.49,2145875,0
2010-05-24,14.11,14.9,13.83,13.85,1448216,0
2010-05-25,13.48,14.7,12.96,14.61,3583994,0
2010-05-26,14.81,15.16,13.9,13.96,2286220,0
2010-05-27,14.44,15.24,14.23,15.22,2131279,0
2010-05-28,15.02,15.47,14.85,15.2,1700249,0
2010-06-01,15.06,15.25,14.38,14.38,1171469,0
2010-06-02,14.69,14.91,14.42,14.9,1220639,0
2010-06-03,14.79,15.27,13.93,14.35,1919192,0
2010-06-04,13.75,14.35,13.71,13.96,1370119,0
2010-06-07,14.07,14.22,13.26,13.26,1907398,0
2010-06-08,13.4,13.62,13.06,13.29,1979491,0
2010-06-09,13.45,14.21,13.44,13.54,1721574,0
2010-06-10,13.85,14.35,13.61,14.24,1971417,0
2010-06-11,14.75,15.01,14,15,3606597,0
2010-06-14,15.16,15.56,15.15,15.25,3605488,0
2010-06-15,15.29,15.79,15.25,15.74,1253635,0
2010-06-16,15.61,16.23,15.51,15.76,1885683,0
2010-06-17,15.77,15.95,15.33,15.83,864951,0
2010-06-18,15.85,16.2,15.78,16.1,1818894,0
2010-06-21,16.24,16.55,15.74,15.89,1698429,0
2010-06-22,15.83,16.17,15.4,15.44,1383514,0
2010-06-23,15.44,16.14,15.11,15.87,1892320,0
2010-06-24,15.72,16.15,15.56,15.68,2333223,0
2010-06-25,15.85,16.12,15.6,15.77,13679543,0
2010-06-28,15.71,16.2,15.43,15.98,1214099,0
2010-06-29,15.63,15.86,15.23,15.48,2352806,0
2010-06-30,15.51,15.86,14.79,14.9,2207244,0
2010-07-01,14.88,15.02,14.16,14.95,2312405,0
2010-07-02,15.04,15.22,14.2,14.72,1930824,0
2010-07-06,14.94,14.97,13.92,14.16,2416853,0
2010-07-07,14.18,15.14,14.16,15,3292790,0
2010-07-08,15.13,15.38,14.94,15.26,1079463,0
2010-07-09,15.3,15.78,15.29,15.55,1047954,0
2010-07-12,15.53,15.8,15.16,15.39,781725,0
2010-07-13,15.64,16.13,15.49,16.01,1675560,0
2010-07-14,15.98,16.38,15.81,16.19,1666391,0
2010-07-15,16.19,16.19,15.48,16.03,937275,0
2010-07-16,15.93,15.93,15.34,15.44,1089153,0
2010-07-19,15.46,15.57,14.66,15.24,1444267,0
2010-07-20,15.02,15.85,14.7,15.81,1274988,0
2010-07-21,16.01,16.07,15.2,15.32,977207,0
2010-07-22,15.57,16.14,15.42,16.12,1558580,0
2010-07-23,16.15,17.5,16.12,17.14,3445176,0
2010-07-26,17.29,17.91,17.15,17.67,1855417,0
2010-07-27,17.8,17.86,16.96,17.53,1733387,0
2010-07-28,17.45,17.65,17.15,17.28,1003819,0
2010-07-29,17.41,17.77,17.07,17.3,1646395,0
2010-07-30,17.02,17.29,15.51,16.03,5234652,0
2010-08-02,16.23,16.85,16.1,16.44,1938039,0
2010-08-03,16.45,17.33,16.28,17.08,2505133,0
2010-08-04,17.23,17.41,16.94,17.22,1461979,0
2010-08-05,17.08,17.25,16.84,17,1021408,0
2010-08-06,16.89,17.2,16.58,17.07,1427805,0
2010-08-09,17.17,17.47,16.93,17.23,2203954,0
2010-08-10,17.1,17.28,16.5,16.54,2412134,0
2010-08-11,16.16,16.22,15.45,15.48,3158802,0
2010-08-12,14.78,14.78,14.06,14.52,4724414,0
2010-08-13,14.49,14.63,14.01,14.17,1646669,0
2010-08-16,14.15,14.31,13.79,14.13,2106634,0
2010-08-17,14.26,14.59,13.94,14.33,1266735,0
2010-08-18,14.29,14.5,13.97,14.24,1312747,0
2010-08-19,14.04,14.08,13.49,13.78,2205863,0
2010-08-20,13.67,13.93,13.4,13.88,1247781,0
2010-08-23,14,14.05,13.18,13.2,1680287,0
2010-08-24,12.9,12.95,12.21,12.24,5599907,0
2010-08-25,12.2,12.61,11.97,12.56,2289888,0
2010-08-26,12.64,13.19,12.54,12.58,2133058,0
2010-08-27,12.73,12.82,12.39,12.73,2151326,0
2010-08-30,12.64,13.08,12.57,12.88,2323416,0
2010-08-31,12.88,12.94,12.58,12.79,2707573,0
2010-09-01,13.03,13.42,13.03,13.27,2702296,0
2010-09-02,13.3,13.69,13.25,13.61,2742049,0
2010-09-03,15.47,15.97,15.32,15.6,7793054,0
2010-09-07,15.57,15.95,15.47,15.77,2870691,0
2010-09-08,15.87,16.1,15.26,15.41,2785183,0
2010-09-09,15.62,15.79,15.1,15.44,3233076,0
2010-09-10,15.46,15.7,15.22,15.3,2290649,0
2010-09-13,15.45,16.35,15.42,16.17,3712109,0
2010-09-14,16.31,16.71,15.99,16.42,2367993,0
2010-09-15,16.28,16.37,15.93,16.08,2526144,0
2010-09-16,16,17.38,15.97,17.17,4012046,0
2010-09-17,17.37,17.69,16.94,17.53,3101576,0
2010-09-20,17.63,18.3,17.5,18.17,3025973,0
2010-09-21,18.17,18.37,17.51,17.69,2552607,0
2010-09-22,17.85,17.98,17.17,17.31,2985046,0
2010-09-23,17.13,17.47,16.82,16.94,2414664,0
2010-09-24,17.07,17.88,17.03,17.82,2226151,0
2010-09-27,17.93,17.98,17.4,17.68,1862349,0
2010-09-28,17.74,18.45,17.36,18.35,3190859,0
2010-09-29,18.39,19.5,18.3,19.25,4059321,0
2010-09-30,19.32,19.51,18.69,18.79,3036665,0
2010-10-01,18.95,19.3,18.81,19.06,1643839,0
2010-10-04,18.88,19.19,18.3,18.5,1889747,0
2010-10-05,18.82,19.5,18.57,19.4,1809933,0
2010-10-06,19.43,19.64,18.93,18.98,2246807,0
2010-10-07,19.06,19.39,18.47,18.79,2327761,0
2010-10-08,18.76,19.48,18.74,19.34,2429074,0
2010-10-11,19.53,20.24,19.53,19.96,2823239,0
2010-10-12,19.8,20.24,19.57,20.15,1600448,0
2010-10-13,20.23,20.98,20.2,20.81,2273689,0
2010-10-14,20.84,21.01,20.68,20.92,1960028,0
2010-10-15,21.11,21.44,20.92,21.14,3469687,0
2010-10-18,21.22,21.36,20.86,21.28,1792997,0
2010-10-19,19.6,20.3,18.7,18.81,7487345,0
2010-10-20,18.9,19.56,18.64,18.79,2507569,0
2010-10-21,18.97,19.27,18.23,18.43,2472050,0
2010-10-22,18.51,19.31,18.44,19.12,2659314,0
2010-10-25,19.37,19.81,19.1,19.55,2079514,0
2010-10-26,19.39,19.75,18.2,18.89,6680862,0
2010-10-27,18.8,19.09,17.91,18.03,5709257,0
2010-10-28,15.76,17.09,14.89,16.86,17809239,0
2010-10-29,16.91,17.17,16.7,17.03,2685516,0
2010-11-01,16.91,17.38,16.9,17.01,2351950,0
2010-11-02,17.22,17.75,16.99,17.75,2457120,0
2010-11-03,17.75,17.88,17.15,17.85,2108105,0
2010-11-04,18.18,18.59,18.07,18.34,2356135,0
2010-11-05,18.46,19.59,18.33,19.29,2976269,0
2010-11-08,19.3,19.96,19.03,19.5,3131236,0
2010-11-09,19.57,19.73,18.68,18.88,2729300,0
2010-11-10,19,19.34,18.66,18.95,2329908,0
2010-11-11,18.18,18.22,17.53,17.93,4531399,0
2010-11-12,20.19,20.47,19.29,19.39,8541938,0
2010-11-15,19.5,19.62,18.65,18.77,2107440,0
2010-11-16,18.6,18.92,18.35,18.67,2649587,0
2010-11-17,18.74,18.86,18.34,18.48,1278376,0
2010-11-18,18.86,19.2,18.73,18.86,1508966,0
2010-11-19,18.85,19.19,18.55,19.08,1588923,0
2010-11-22,19.15,19.64,19.02,19.63,2247959,0
2010-11-23,19.35,19.71,19.08,19.4,1815087,0
2010-11-24,19.53,19.75,19.29,19.46,1748564,0
2010-11-26,19.3,19.98,19.3,19.74,679222,0
2010-11-29,19.58,19.9,19.17,19.43,1229667,0
2010-11-30,19.24,19.33,18.9,19.09,2315167,0
2010-12-01,19.41,19.93,19.29,19.77,2768272,0
2010-12-02,21.12,23.41,21.1,23.06,9211673,0
2010-12-03,23.02,24.64,23.02,24.01,5342001,0
2010-12-06,24.16,24.35,23.67,24.08,2580042,0
2010-12-07,24.35,24.48,23.5,23.54,2247103,0
2010-12-08,23.54,24,23.4,23.99,1570779,0
2010-12-09,24.22,25.5,23.87,25.14,3649274,0
2010-12-10,25.29,25.81,24.87,25.33,2229274,0
2010-12-13,25.61,26.19,25.3,25.46,2507272,0
2010-12-14,25.97,26.33,24.84,25.14,2991548,0
2010-12-15,27,27.69,25.21,27.03,6546337,0
2010-12-16,27.12,28.01,26.92,28,3842632,0
2010-12-17,28,29.05,27.5,29.02,4198518,0
2010-12-20,29.12,30.12,28.46,29.85,4495415,0
2010-12-21,29.05,29.5,28.5,29.4,3770209,0
2010-12-22,29.25,29.42,28.57,28.98,1910875,0
2010-12-23,29.26,29.33,28.62,29.03,1668880,0
2010-12-27,28.76,30.06,28.69,29.79,1584869,0
2010-12-28,29.84,30.28,28.7,28.83,2256453,0
2010-12-29,29.03,29.03,28.15,28.57,2143262,0
2010-12-30,28.6,28.69,28.01,28.25,1978472,0
2010-12-31,28.38,30.12,28.32,29.69,3622880,0
2011-01-03,30.2,31.67,30.15,30.6,4869190,0
2011-01-04,31.11,31.2,29.55,30.78,4085402,0
2011-01-05,30.6,31.14,30.13,30.86,2601429,0
2011-01-06,31.2,32.72,30.86,32.25,3813104,0
2011-01-07,32.3,32.6,31.05,31.66,1906853,0
2011-01-10,31.61,33.13,31.29,32.97,2045956,0
2011-01-11,33.2,33.39,32.18,32.75,2683399,0
2011-01-12,33.26,33.72,32.61,33.66,2445350,0
2011-01-13,33.73,35.25,33.68,34.76,2888252,0
2011-01-14,34.44,35.01,33.82,34.62,2816041,0
2011-01-18,34.69,34.87,32.82,33.28,2978549,0
2011-01-19,33.48,33.52,31.13,31.38,4051457,0
2011-01-20,30.62,31.49,29.6,30.49,4691671,0
2011-01-21,30.99,31.95,30.63,30.91,2040232,0
2011-01-24,30.93,31.75,30.05,31.48,2585713,0
2011-01-25,31.01,31.09,29.52,30.01,3847707,0
2011-01-26,30.27,31.59,29.96,31.41,2639006,0
2011-01-27,31.54,32.53,31.15,32.13,2420652,0
2011-01-28,32.86,33.99,31.74,32.36,3858142,0
2011-01-31,32.3,33.6,32.23,33.3,3684647,0
2011-02-01,33.77,34.85,33.68,34.31,3035635,0
2011-02-02,34.06,34.98,34.02,34.43,1694204,0
2011-02-03,34.48,34.73,33.8,34.43,1659933,0
2011-02-04,38.63,39.9,37.47,38.97,6757098,0
2011-02-07,38.8,40.75,38.4,38.93,4058949,0
2011-02-08,39.15,39.21,38.17,38.95,2183308,0
2011-02-09,38.93,40.72,38.59,40.02,3260332,0
2011-02-10,39.01,41.94,39.01,40.93,2986137,0
2011-02-11,40.86,43.27,40.72,43.01,3823269,0
2011-02-14,43.77,46.09,42.66,43.23,5557821,0
2011-02-15,42.8,42.8,40.6,41.35,4081070,0
2011-02-16,41.8,42.75,41.54,42.59,2814358,0
2011-02-18,42.5,43.24,41.62,41.99,2024731,0
2011-02-22,40.97,40.98,37.85,39.21,5451185,0
2011-02-23,39.35,39.65,36.86,38.83,4230413,0
2011-02-24,39.04,40,38.4,39.57,3769442,0
2011-02-25,40.13,41.3,39.73,41.1,2867149,0
2011-02-28,42,42.21,39.63,41.02,2911120,0
2011-03-01,40.97,41.19,39.48,39.68,3117751,0
2011-03-02,39.77,41.17,39.49,40.39,2261353,0
2011-03-03,41.01,42.59,41.01,42.13,3848461,0
2011-03-04,42.23,44.07,41.28,43.22,4642119,0
2011-03-07,43.37,43.5,39.68,40.72,4177451,0
2011-03-08,41.05,41.7,39.73,40.04,8462258,0
2011-03-09,25.01,27.19,24.55,24.61,40350253,0
2011-03-10,24.49,25,23.63,23.92,12757874,0
2011-03-11,23.75,24.28,23.03,23.21,8251277,0
2011-03-14,23.02,24.24,22.96,23.21,5648043,0
2011-03-15,22.28,23.4,21.84,22.58,4708744,0
2011-03-16,22.87,24.18,22.68,22.88,7515862,0
2011-03-17,23.38,23.61,21.61,21.84,7540727,0
2011-03-18,22.3,22.35,20.82,21.14,8630683,0
2011-03-21,21.48,22.12,20.85,22.02,4940623,0
2011-03-22,21.95,22.22,21.45,21.48,3184048,0
2011-03-23,21.55,22.05,21.15,21.97,3252935,0
2011-03-24,22.3,23.4,22.1,23.23,6408153,0
2011-03-25,23.67,24.1,23.25,23.54,4570576,0
2011-03-28,23.69,23.79,22.11,22.21,4662664,0
2011-03-29,22.21,22.8,21.82,22.47,3792941,0
2011-03-30,22.85,22.98,22.35,22.92,2771217,0
2011-03-31,22.9,24.74,22.85,24.6,7129462,0
2011-04-01,24.55,24.56,23.25,23.64,5114878,0
2011-04-04,23.64,23.95,23.23,23.41,1901417,0
2011-04-05,23.2,24.59,23.2,24.14,4397192,0
2011-04-06,24.53,26.52,24.47,26.3,9146943,0
2011-04-07,26.23,26.46,25.71,26.03,3965422,0
2011-04-08,26.5,26.57,25.54,25.76,3511890,0
2011-04-11,25.7,25.72,24.33,24.6,3697522,0
2011-04-12,24.25,24.35,23.13,24.05,3471917,0
2011-04-13,24.65,25.56,24.55,24.84,3231018,0
2011-04-14,24.46,25,24,24.68,2806678,0
2011-04-15,24.71,25.34,24.3,24.96,2387448,0
2011-04-18,24.45,24.73,24,24.3,2265725,0
2011-04-19,24.34,24.66,24,24.59,2617118,0
2011-04-20,25.12,25.86,24.81,25.86,3404105,0
2011-04-21,26.31,27,25.97,26.75,3398260,0
2011-04-25,26.77,26.86,25.86,25.93,2041280,0
2011-04-26,26.02,26.15,25.6,25.79,2038168,0
2011-04-27,25.81,28.32,25.69,27.83,5695411,0
2011-04-28,27.66,28.44,26.8,27.27,3195198,0
2011-04-29,26.45,28.42,26.24,28.09,3848133,0
2011-05-02,28.48,28.74,27.1,27.22,3020884,0
2011-05-03,27.06,27.08,26,26.42,3430102,0
2011-05-04,26.01,26.08,25.05,25.31,3380091,0
2011-05-05,25.96,26.33,25.11,25.32,4496651,0
2011-05-06,25.84,25.99,25.08,25.36,3078085,0
2011-05-09,25.28,26.33,25.19,26.18,2526305,0
2011-05-10,26.43,27.15,26.24,26.98,2025427,0
2011-05-11,26.9,27.64,25.95,26.05,2911710,0
2011-05-12,25.77,26.49,25.07,25.97,2187054,0
2011-05-13,26.11,26.5,24.97,25.06,3062516,0
2011-05-16,24.91,25.23,23.75,23.82,3914400,0
2011-05-17,23.76,23.76,22.33,22.79,4824734,0
2011-05-18,22.83,23.72,22.83,23.66,2696513,0
2011-05-19,23.95,24.29,23.54,23.82,2598955,0
2011-05-20,23.79,24.07,23.3,23.45,3138246,0
2011-05-23,22.95,23.24,22.5,22.62,2953200,0
2011-05-24,22.89,23.29,22.53,22.55,3057659,0
2011-05-25,22.56,23.71,22.5,23.32,2796896,0
2011-05-26,23.06,23.6,22.93,23.33,2613146,0
2011-05-27,23.47,24,23.4,23.72,1862038,0
2011-05-31,24,24.1,23.54,24.02,2693200,0
2011-06-01,23.78,24.31,22.26,22.29,4265160,0
2011-06-02,22.46,22.69,21.9,22.1,3734393,0
2011-06-03,21.65,21.79,20.96,21.15,5077635,0
2011-06-06,21.06,21.34,20.3,20.42,3944846,0
2011-06-07,20.67,20.81,19.86,19.96,4925164,0
2011-06-08,18.86,19.03,18.29,18.81,8424749,0
2011-06-09,18.82,18.97,18.18,18.43,4235915,0
2011-06-10,18.32,18.61,18.02,18.21,2665753,0
2011-06-13,18.3,18.82,17.77,18.05,3699464,0
2011-06-14,18.34,19.1,18.31,19.04,3638539,0
2011-06-15,18.59,18.76,17.65,17.73,8625781,0
2011-06-16,14.53,15.76,13.91,14.84,24451684,0
2011-06-17,15.03,15.09,14.27,14.87,8099052,0
2011-06-20,14.73,15.08,14.43,14.65,4229349,0
2011-06-21,14.8,15.71,14.65,15.66,4105539,0
2011-06-22,15.51,16.08,15.48,15.76,4255232,0
2011-06-23,15.44,16.57,15.34,16.52,4909250,0
2011-06-24,16.56,16.68,15.85,16.06,4784608,0
2011-06-27,16.2,16.96,16.03,16.8,4113222,0
2011-06-28,16.83,17.75,16.78,17.66,5118659,0
2011-06-29,17.61,18.09,17.23,17.83,5113468,0
2011-06-30,17.88,18.46,17.71,18.03,4951120,0
2011-07-01,18.15,18.89,17.86,18.83,3268754,0
2011-07-05,18.8,18.92,18.44,18.55,3098883,0
2011-07-06,18.57,18.6,17.8,18.24,3263796,0
2011-07-07,18.5,19.6,18.42,19.19,3198706,0
2011-07-08,18.73,18.73,18.07,18.34,3998874,0
2011-07-11,18.02,18.3,17.41,17.55,3724223,0
2011-07-12,17.45,17.75,17.18,17.23,2671228,0
2011-07-13,17.49,17.98,17.32,17.41,2065295,0
2011-07-14,17.43,17.81,16.4,16.78,3813826,0
2011-07-15,17.2,17.36,16.76,17.17,4290983,0
2011-07-18,17.04,17.18,16.44,16.98,2956765,0
2011-07-19,17.21,17.97,17.17,17.97,3620367,0
2011-07-20,18.24,18.39,17.54,17.89,3816893,0
2011-07-21,17.9,18.39,17.52,18.1,2658817,0
2011-07-22,18.14,19.46,18.05,19.21,3788083,0
2011-07-25,18.88,19.1,18.62,18.67,3091157,0
2011-07-26,19.41,20.6,19.15,20.43,5940110,0
2011-07-27,19.73,19.83,18.19,18.46,5439092,0
2011-07-28,18.52,18.84,17.7,17.78,3134503,0
2011-07-29,17.35,17.73,16.55,17.04,5350780,0
2011-08-01,17.76,18,16.8,17.03,4039335,0
2011-08-02,16.82,17.2,15.74,15.74,4064277,0
2011-08-03,15.96,16.41,15.5,16.15,5015238,0
2011-08-04,15.76,15.87,14.86,14.86,4178631,0
2011-08-05,15.28,15.45,13.95,14.63,4945569,0
2011-08-08,13.59,14.1,12.26,12.55,7342753,0
2011-08-09,13.13,13.91,12.5,13.85,5152285,0
2011-08-10,13.25,14.44,13.08,13.44,5311227,0
2011-08-11,13.92,15.69,13.88,15.39,6156277,0
2011-08-12,15.63,16.35,15.47,15.95,5337694,0
2011-08-15,16.15,17.53,16.1,17.46,4396721,0
2011-08-16,17.05,17.7,16.12,16.19,6877892,0
2011-08-17,16.34,16.66,15.27,15.63,5278066,0
2011-08-18,14.77,15.5,14.41,14.89,6966633,0
2011-08-19,14.52,15.93,14.5,15.02,5385485,0
2011-08-22,15.61,15.85,14.75,15.13,3852043,0
2011-08-23,15.28,17.04,15.26,16.85,5405288,0
2011-08-24,16.79,17.12,16.13,16.76,3452423,0
2011-08-25,16.82,17.2,15.67,15.72,4829285,0
2011-08-26,15.77,16.98,15.63,16.81,5371634,0
2011-08-29,17.18,18.25,17.11,18.08,4540475,0
2011-08-30,17.75,19.09,17.58,18.75,6353456,0
2011-08-31,19.01,19.25,18.11,18.46,6174639,0
2011-09-01,19.16,19.26,18.2,18.59,8896202,0
2011-09-02,20.33,22.32,19.64,20.21,22414831,0
2011-09-06,19.51,19.83,18.9,19.37,8813645,0
2011-09-07,19.72,20.42,19.57,20.37,4980208,0
2011-09-08,20.2,21.06,19.68,19.92,5015336,0
2011-09-09,19.54,20.13,18.63,19,5434864,0
2011-09-12,18.71,20.21,18.52,20.19,5514527,0
2011-09-13,20.22,20.82,20.08,20.2,6259734,0
2011-09-14,20.53,21.74,20.19,21.18,7613873,0
2011-09-15,21.51,21.88,21.14,21.67,5034825,0
2011-09-16,21.56,21.76,20.88,21.27,3855202,0
2011-09-19,20.78,21.47,20.4,21.25,3058829,0
2011-09-20,21.5,22.74,21.1,21.89,6354696,0
2011-09-21,21.92,22.4,20.16,20.19,6433185,0
2011-09-22,19.21,20.05,18.5,19.01,6215012,0
2011-09-23,18.98,19.76,18.76,19.56,3745792,0
2011-09-26,19.8,19.96,18.78,19.81,3413364,0
2011-09-27,20.38,21.1,20.07,20.24,5229297,0
2011-09-28,20.2,20.2,18.91,18.92,3136279,0
2011-09-29,19.54,19.56,17.51,18.23,4988254,0
2011-09-30,17.94,18.34,17.51,17.54,3317690,0
2011-10-03,17.42,18.25,16.79,16.84,4677253,0
2011-10-04,16.54,18.55,16.42,18.45,4980296,0
2011-10-05,18.28,19.71,17.7,19.48,5571248,0
2011-10-06,19.1,20.5,18.51,20.46,6315820,0
2011-10-07,20.72,20.73,18.9,19.59,5166847,0
2011-10-10,19.99,20.05,19.06,19.54,3841220,0
2011-10-11,19.47,19.8,18.96,19.33,3551346,0
2011-10-12,19.68,19.75,18.68,18.91,4484437,0
2011-10-13,18.81,19.04,17.97,18.14,5119176,0
2011-10-14,18.53,18.7,17.91,18.22,4426606,0
2011-10-17,18.1,18.18,17.24,17.31,3560601,0
2011-10-18,17.5,17.8,16.86,17.45,4542850,0
2011-10-19,17.36,17.5,16.73,16.85,4371937,0
2011-10-20,17,17.27,15.95,17.17,5858578,0
2011-10-21,17.45,17.53,16.85,17.1,4167635,0
2011-10-24,17.25,18.45,17.16,18.05,4755799,0
2011-10-25,17.79,18.1,17.07,17.51,6822015,0
2011-10-26,17.9,18.53,17.11,18.34,5196641,0
2011-10-27,19,21.29,19,20.76,8039604,0
2011-10-28,20.41,21.48,20.29,21.38,3886374,0
2011-10-31,20.63,21.38,20.47,20.49,2924029,0
2011-11-01,19.44,19.88,19,19.38,4550313,0
2011-11-02,20.43,22.19,20.35,21.47,6679570,0
2011-11-03,21.96,21.99,20.97,21.8,3740156,0
2011-11-04,21.35,21.66,20.91,21.14,3559285,0
2011-11-07,21.08,21.08,19.92,20.47,2659808,0
2011-11-08,20.71,21.32,20.48,21.21,3260776,0
2011-11-09,20.43,20.72,19.48,19.56,3150489,0
2011-11-10,20.33,20.33,18.71,19.12,3950522,0
2011-11-11,19.41,20.15,19.29,19.69,2285905,0
2011-11-14,19.5,19.95,19.22,19.43,3058978,0
2011-11-15,19.28,20.03,19.02,19.79,2476075,0
2011-11-16,19.5,20.89,19.36,20.28,3542266,0
2011-11-17,20.13,20.7,19.93,20.17,4636967,0
2011-11-18,20.31,20.41,18.57,18.69,3871528,0
2011-11-21,18.3,18.39,17.72,18.16,3441166,0
2011-11-22,18.21,18.65,17.75,17.95,2941196,0
2011-11-23,17.73,17.81,16.78,16.87,3218887,0
2011-11-25,16.84,17.34,16.69,16.73,1001022,0
2011-11-28,17.52,18.22,17.45,17.62,3210651,0
2011-11-29,17.67,17.7,16.81,17.11,3111184,0
2011-11-30,17.99,18.49,17.54,18.44,6089148,0
2011-12-01,17.83,18,15.86,16.12,9442705,0
2011-12-02,16.38,16.88,16.15,16.48,3090836,0
2011-12-05,16.85,17.16,16.4,16.6,2851551,0
2011-12-06,16.6,16.75,16.11,16.44,2613031,0
2011-12-07,16.12,16.83,15.87,16.59,3153335,0
2011-12-08,16.36,17.25,16.04,16.1,3947794,0
2011-12-09,16.17,16.64,15.77,16.59,3224530,0
2011-12-12,16.25,16.27,15.75,16.05,2628045,0
2011-12-13,16.13,16.3,15.56,15.69,3389144,0
2011-12-14,15.56,15.57,14.85,15.32,3221397,0
2011-12-15,15.58,15.75,15.27,15.6,2739813,0
2011-12-16,15.77,16.12,15.58,15.85,2421658,0
2011-12-19,15.86,15.89,14.72,14.78,2402404,0
2011-12-20,15.25,15.94,15.22,15.9,2206772,0
2011-12-21,15.92,16.06,15.41,15.93,2036134,0
2011-12-22,16.01,17.13,16.01,16.97,3648233,0
2011-12-23,17.14,17.29,16.31,16.71,1892976,0
2011-12-27,16.58,17.33,16.55,17.21,1474169,0
2011-12-28,17.17,17.4,16.55,16.58,1881359,0
2011-12-29,16.61,17.08,16.51,16.88,1206216,0
2011-12-30,16.84,16.98,16.6,16.745,1928604,0
2012-01-03,17.27,17.64,17,17.21,2244258,0
2012-01-04,16.94,16.98,16.32,16.33,2901158,0
2012-01-05,16.53,17,16.44,16.96,2564840,0
2012-01-06,16.98,17.48,16.83,17.39,1878021,0
2012-01-09,17.47,18.45,17.37,18.36,3686342,0
2012-01-10,18.83,18.89,18.13,18.21,2442219,0
2012-01-11,18.11,19.02,17.93,18.94,2029960,0
2012-01-12,19.07,19.09,18.35,18.91,1752616,0
2012-01-13,18.6,18.94,18.42,18.53,1301264,0
2012-01-17,18.77,19.07,18.61,18.66,1282895,0
2012-01-18,18.79,19.83,18.65,19.28,2887027,0
2012-01-19,19.63,20.51,19.56,20.44,3915081,0
2012-01-20,20.41,20.59,20.22,20.51,1626138,0
2012-01-23,20.45,20.88,19.87,20.21,2081000,0
2012-01-24,20.06,20.86,19.61,20.84,2393753,0
2012-01-25,20.73,20.99,20.5,20.83,2220974,0
2012-01-26,20.93,21.73,20.72,21.04,3237164,0
2012-01-27,20.46,20.77,19.59,19.87,3288667,0
2012-01-30,19.76,20.06,19.5,19.93,2312499,0
2012-01-31,20.15,20.51,19.93,20.26,2108888,0
2012-02-01,20.4,21.28,20.37,20.93,2836109,0
2012-02-02,21.46,21.5,19.77,20.39,4903237,0
2012-02-03,20.7,21.61,20.45,21.59,3614897,0
2012-02-06,21.47,22.48,21.36,22.2,2548598,0
2012-02-07,21.98,22.6,21.92,22.39,1663928,0
2012-02-08,22.5,23,22.35,22.43,2137526,0
2012-02-09,22.7,22.7,21.95,22.44,1826099,0
2012-02-10,22.05,22.39,21.92,21.98,1492572,0
2012-02-13,22.27,22.66,22.11,22.58,1398011,0
2012-02-14,22.48,22.68,22.25,22.67,1549865,0
2012-02-15,22.77,23.06,22.54,22.68,2040458,0
2012-02-16,22.67,22.94,22.22,22.82,1883238,0
2012-02-17,23,23.48,22.85,23.41,1709106,0
2012-02-21,23,23.5,22.47,22.59,2231694,0
2012-02-22,22.56,22.74,22.08,22.13,1748253,0
2012-02-23,22.2,23,21.82,22.88,1429204,0
2012-02-24,22.89,23.1,22.57,22.76,1691096,0
2012-02-27,22.6,23.46,22.37,23.02,2924243,0
2012-02-28,22.45,22.91,21.76,21.79,4267314,0
2012-02-29,21.8,21.95,20.25,20.29,6408002,0
2012-03-01,18.88,21.69,18.71,21.23,15667334,0
2012-03-02,21.04,21.4,19.52,19.69,5372494,0
2012-03-05,19.56,19.74,18.85,18.9,2824518,0
2012-03-06,18.58,18.64,18.05,18.14,3265780,0
2012-03-07,18.5,18.93,17.93,18.1,2784806,0
2012-03-08,18.37,18.72,18.21,18.59,2247682,0
2012-03-09,18.67,19.36,18.59,18.97,2825139,0
2012-03-12,19,19.13,18.11,18.18,2298605,0
2012-03-13,18.49,19.21,18.45,19.2,3091110,0
2012-03-14,19.03,19.33,18.6,18.77,2001270,0
2012-03-15,18.87,19.11,18.65,18.87,2238969,0
2012-03-16,18.85,18.94,18.31,18.63,2552969,0
2012-03-19,18.64,19.09,18.57,19.01,2025033,0
2012-03-20,18.8,19.06,18.6,18.76,1563184,0
2012-03-21,18.82,19,18.54,18.76,1169844,0
2012-03-22,18.56,19.06,18.1,18.36,2547726,0
2012-03-23,18.43,18.83,18.16,18.82,2235179,0
2012-03-26,19.09,19.61,18.96,19.4,2595055,0
2012-03-27,19.93,20.5,19.78,20.14,3658591,0
2012-03-28,19.95,20.42,19.54,19.84,2978760,0
2012-03-29,19.58,20.26,19.45,20.16,2197504,0
2012-03-30,20.47,20.5,19.93,20.15,1970682,0
2012-04-02,20.12,20.23,19.63,20.2,1468471,0
2012-04-03,20.06,20.54,19.73,19.93,2032084,0
2012-04-04,19.67,19.67,19.11,19.37,1764125,0
2012-04-05,19.24,19.37,18.81,18.95,1351026,0
2012-04-09,18.51,18.57,18.1,18.1,2528430,0
2012-04-10,18.18,18.45,17.35,17.69,3528638,0
2012-04-11,18.1,18.3,17.63,17.84,2535146,0
2012-04-12,17.84,18.59,17.84,18.47,2291195,0
2012-04-13,18.35,18.38,17.92,18.06,1596441,0
2012-04-16,18.16,18.36,17.54,17.62,1843201,0
2012-04-17,17.8,18.47,17.75,18.12,1477941,0
2012-04-18,17.92,18.06,17.64,17.83,1447725,0
2012-04-19,17.92,18.23,17.53,17.7,1652461,0
2012-04-20,17.95,17.95,17.17,17.2,1930741,0
2012-04-23,16.93,16.93,16.44,16.45,3250368,0
2012-04-24,16.51,16.82,16.28,16.5,3659188,0
2012-04-25,16.8,16.94,16.3,16.57,3168253,0
2012-04-26,16.54,16.61,16.18,16.51,2543112,0
2012-04-27,16.74,16.82,16.25,16.44,2603275,0
2012-04-30,16.46,16.58,16.3,16.52,2230942,0
2012-05-01,16.53,17.14,16.48,16.65,2013280,0
2012-05-02,16.41,16.6,16.21,16.47,2562618,0
2012-05-03,16.4,16.58,15.72,16.03,3363669,0
2012-05-04,15.93,15.97,15.16,15.2,3124535,0
2012-05-07,15.05,15.41,15,15.2,1562602,0
2012-05-08,15.01,15.07,14.28,14.58,3794397,0
2012-05-09,14.36,14.47,14,14.31,3160817,0
2012-05-10,14.37,14.45,14.02,14.08,3614390,0
2012-05-11,13.96,14.53,13.95,14.39,2446031,0
2012-05-14,14.17,14.31,13.99,14.18,2492857,0
2012-05-15,14.24,14.9,14.24,14.63,3464437,0
2012-05-16,14.66,14.83,14.03,14.17,2118664,0
2012-05-17,14.17,14.34,13.61,13.85,1994793,0
2012-05-18,13.85,14.09,13.65,13.68,2364238,0
2012-05-21,13.7,14.51,13.58,14.5,2025487,0
2012-05-22,14.54,15,14.44,14.59,1982742,0
2012-05-23,14.32,15.03,14.14,14.92,2078532,0
2012-05-24,14.88,14.98,14.04,14.35,1930005,0
2012-05-25,14.41,14.8,14.29,14.59,1477912,0
2012-05-29,14.77,15.32,14.69,15.04,1867275,0
2012-05-30,14.77,14.8,14.01,14.19,2478411,0
2012-05-31,14.3,14.48,13.85,14.35,2620618,0
2012-06-01,13.79,13.9,13.36,13.5,2327705,0
2012-06-04,13.54,13.69,12.82,12.93,3010629,0
2012-06-05,12.86,13.49,12.85,13.46,1970048,0
2012-06-06,13.62,14.84,13.46,14.5,4050846,0
2012-06-07,14.84,15.1,14.49,14.65,3275586,0
2012-06-08,14.5,14.99,14.42,14.88,2221707,0
2012-06-11,15.04,15.3,12.88,13.47,5492091,0
2012-06-12,13.75,14.07,13.56,13.93,7507116,0
2012-06-13,13.79,13.89,12.92,12.97,5182272,0
2012-06-14,12.97,12.99,12.49,12.87,2815461,0
2012-06-15,12.91,12.99,12.61,12.82,2536215,0
2012-06-18,12.66,13.58,12.66,13.55,2745827,0
2012-06-19,13.61,14.05,13.59,13.69,2237938,0
2012-06-20,13.63,14.25,13.51,14.24,2757437,0
2012-06-21,14.14,14.19,13.57,13.72,2778924,0
2012-06-22,13.8,14.1,13.56,14.04,5980821,0
2012-06-25,13.73,13.84,13.24,13.45,1573629,0
2012-06-26,13.48,13.78,13.34,13.63,2716626,0
2012-06-27,13.73,14.4,13.6,14.26,2037891,0
2012-06-28,14.05,14.5,14.01,14.39,1885944,0
2012-06-29,14.82,15,14.65,14.96,1718194,0
2012-07-02,14.94,14.98,14.32,14.36,2402069,0
2012-07-03,14.41,14.75,14.38,14.71,1221981,0
2012-07-05,14.68,14.88,14.3,14.38,1941048,0
2012-07-06,14.1,14.15,13.42,13.96,2835484,0
2012-07-09,13.85,13.89,13.2,13.45,2344753,0
2012-07-10,13.6,14.36,13.31,13.43,2322407,0
2012-07-11,13.47,13.77,12.63,12.74,3749552,0
2012-07-12,12.6,12.7,12.25,12.39,3871649,0
2012-07-13,12.4,12.57,12.13,12.33,2965831,0
2012-07-16,12.25,12.44,11.88,12.02,2029700,0
2012-07-17,12.08,12.1,11.24,11.38,4292767,0
2012-07-18,11.38,12.03,11.37,11.81,2225551,0
2012-07-19,11.91,12.24,11.9,12.14,2504306,0
2012-07-20,12.02,12.39,11.98,12.25,2434724,0
2012-07-23,11.88,12.14,11.71,12.01,1865581,0
2012-07-24,12.09,12.09,11.34,11.5,2465226,0
2012-07-25,11.6,12.36,11.56,12.15,2430388,0
2012-07-26,12.4,12.6,12.2,12.41,1841712,0
2012-07-27,12.43,12.92,12.28,12.82,1796674,0
2012-07-30,12.81,13.03,12.25,12.32,1566258,0
2012-07-31,12.3,12.67,12.15,12.43,1184828,0
2012-08-01,12.5,12.57,12.16,12.27,1614429,0
2012-08-02,12.21,12.61,11.96,12.2,2024190,0
2012-08-03,12.54,13.14,12.381,12.99,1768585,0
2012-08-06,13.07,13.5,13.03,13.13,2003949,0
2012-08-07,13.34,14.09,13.3,13.95,2624965,0
2012-08-08,13.9,14.01,13.44,13.57,1689057,0
2012-08-09,13.57,14.42,13.53,14.37,1958328,0
2012-08-10,14.27,14.73,14.24,14.63,2516855,0
2012-08-13,14.63,14.98,14.45,14.89,2562325,0
2012-08-14,14.95,15.1,13.655,13.74,3050838,0
2012-08-15,13.93,14.72,13.93,14.48,2584145,0
2012-08-16,14.68,14.95,14.42,14.91,1839783,0
2012-08-17,14.87,15.65,14.82,15.36,3689099,0
2012-08-20,15.12,15.355,15.02,15.11,2387582,0
2012-08-21,15.21,15.73,15.21,15.53,2659762,0
2012-08-22,15.45,15.68,15.22,15.36,1801266,0
2012-08-23,15.33,15.69,15.28,15.57,1673388,0
2012-08-24,15.48,15.66,15.32,15.53,1182822,0
2012-08-27,15.64,15.75,15.37,15.66,1659499,0
2012-08-28,15.6,16.08,15.6,15.91,1614546,0
2012-08-29,15.91,15.99,15.3,15.41,2117982,0
2012-08-30,14.81,14.96,13.72,13.95,5221155,0
2012-08-31,14.08,14.19,13.51,13.74,3081725,0
2012-09-04,13.84,13.95,13.2,13.52,6129568,0
2012-09-05,13.26,13.96,13.09,13.69,6575712,0
2012-09-06,13.79,14.26,13.45,14.01,3393234,0
2012-09-07,14.06,14.91,13.93,14.86,3102691,0
2012-09-10,14.8,15.13,14.69,14.89,2352391,0
2012-09-11,14.9,15.56,14.9,15.28,2619343,0
2012-09-12,15.41,15.52,15.07,15.35,1580270,0
2012-09-13,15.4,16.05,15.35,15.89,2794948,0
2012-09-14,16.06,16.8,16,16.77,3445978,0
2012-09-17,16.8,17.05,16.49,16.62,2137900,0
2012-09-18,16.54,16.84,16.46,16.76,1575512,0
2012-09-19,16.79,17.1,16.681,16.86,2195314,0
2012-09-20,16.8,16.89,15.82,15.91,2952973,0
2012-09-21,16.44,16.86,16.02,16.37,3523076,0
2012-09-24,15.77,15.93,15.12,15.36,3350108,0
2012-09-25,15.52,15.74,14.97,14.99,2121100,0
2012-09-26,14.96,15.05,14.47,14.84,2214577,0
2012-09-27,15.01,15.27,14.82,15.19,1901734,0
2012-09-28,15.02,15.26,14.16,14.32,3199600,0
2012-10-01,14.49,14.6,13.98,14.07,1899414,0
2012-10-02,14.2,14.45,14.05,14.16,1724043,0
2012-10-03,14.18,14.25,13.86,13.97,2144691,0
2012-10-04,14.02,14.08,13.51,13.74,1690199,0
2012-10-05,13.87,14.09,13.45,13.52,1792401,0
2012-10-08,13.27,13.349,13.01,13.28,2021370,0
2012-10-09,13.25,13.4,12.77,12.82,2844392,0
2012-10-10,12.87,12.88,12.53,12.63,2306050,0
2012-10-11,12.77,12.95,12.53,12.57,1817629,0
2012-10-12,12.57,12.72,11.83,12.04,3609610,0
2012-10-15,12.14,12.35,12.04,12.19,1997448,0
2012-10-16,12.26,12.62,12.2,12.62,2537608,0
2012-10-17,12.63,12.99,12.56,12.73,3283327,0
2012-10-18,12.65,12.82,12.15,12.19,2804687,0
2012-10-19,12.15,12.22,11.64,11.65,3898015,0
2012-10-22,11.8,11.84,11.42,11.62,2258916,0
2012-10-23,11.39,12.12,11.36,11.98,3571069,0
2012-10-24,12.06,12.12,11.535,11.64,1890281,0
2012-10-25,11.73,11.923,11.53,11.55,2319450,0
2012-10-26,11.59,11.77,11.5,11.54,2334414,0
2012-10-31,11.59,11.7,11.38,11.52,1330098,0
2012-11-01,11.57,12.38,11.56,12.18,2964948,0
2012-11-02,12.22,12.44,11.75,11.85,1868994,0
2012-11-05,11.81,12.14,11.771,11.91,1877867,0
2012-11-06,12.02,12.42,11.92,12.19,4060357,0
2012-11-07,12.29,12.67,11.99,12.32,4626646,0
2012-11-08,12.3,12.58,12.05,12.14,2823742,0
2012-11-09,12,12.62,11.95,12.24,2898225,0
2012-11-12,12.28,12.36,12.08,12.23,1413599,0
2012-11-13,12.05,12.089,11.36,11.4,2942905,0
2012-11-14,11.66,11.85,11.56,11.655,2098871,0
2012-11-15,11.67,11.77,11.29,11.43,1760631,0
2012-11-16,11.4,11.48,10.95,11.22,2179400,0
2012-11-19,11.45,12.11,11.27,12.07,2223950,0
2012-11-20,12.02,12.069,11.74,11.855,1281116,0
2012-11-21,11.86,12.372,11.86,12.21,1331841,0
2012-11-23,12.34,12.78,12.255,12.76,1368235,0
2012-11-26,12.69,13.11,12.61,12.91,2041665,0
2012-11-27,12.86,13.16,12.83,12.98,1280491,0
2012-11-28,12.92,13.44,12.75,13.4,1707661,0
2012-11-29,13.5,13.93,13.37,13.68,2939301,0
2012-11-30,13.56,13.71,13.34,13.57,2318049,0
2012-12-03,14,14.15,13.59,13.62,2739603,0
2012-12-04,13.63,13.78,13.27,13.59,2446719,0
2012-12-05,13.44,13.67,13.03,13.35,4575048,0
2012-12-06,14,14.06,13.57,14.03,7052495,0
2012-12-07,14.06,14.09,13.8,13.97,2398818,0
2012-12-10,13.92,14.38,13.88,14.2,3720656,0
2012-12-11,14.26,14.33,14.05,14.25,2292196,0
2012-12-12,14.34,14.65,14.27,14.36,2161018,0
2012-12-13,14.64,15.52,14.45,14.82,5534945,0
2012-12-14,14.74,15.16,14.66,14.98,1993123,0
2012-12-17,14.95,15.21,14.69,15.21,1695112,0
2012-12-18,15.11,15.69,15.11,15.59,2631059,0
2012-12-19,15.62,15.86,15.45,15.75,1845120,0
2012-12-20,15.77,15.94,15.425,15.78,1548919,0
2012-12-21,15.51,15.94,15.27,15.8,1975523,0
2012-12-24,15.79,15.81,15.37,15.67,516316,0
2012-12-26,15.73,16.24,15.591,15.8,1279589,0
2012-12-27,15.87,15.95,15.37,15.73,1637787,0
2012-12-28,15.56,15.8,15.29,15.7,1117861,0
2012-12-31,15.68,16.33,15.63,16.29,2121490,0
2013-01-02,16.6,16.93,16.51,16.67,2346307,0
2013-01-03,16.67,16.71,16.3,16.38,1373644,0
2013-01-04,16.42,16.66,16.27,16.37,1736021,0
2013-01-07,16.42,16.64,16.13,16.35,1656780,0
2013-01-08,16.35,16.35,15.8,16.1,1502555,0
2013-01-09,16.16,16.24,15.1,15.36,4394090,0
2013-01-10,15.58,15.81,15.24,15.5,2614824,0
2013-01-11,15.46,15.5,14.57,14.97,3462097,0
2013-01-14,14.8,15.3,14.8,14.98,2033523,0
2013-01-15,14.93,15.32,14.7,15.28,2746559,0
2013-01-16,15.26,15.585,15.01,15.11,2704268,0
2013-01-17,15.23,15.63,15.14,15.58,2205306,0
2013-01-18,14.2,14.71,13.9,13.98,7323304,0
2013-01-22,13.98,14.08,13.53,13.8,4950964,0
2013-01-23,13.84,14.149,13.69,13.72,2624856,0
2013-01-24,13.72,14.04,13.51,13.89,2242489,0
2013-01-25,13.95,14.7,13.92,14.31,3900273,0
2013-01-28,14.31,14.85,14.31,14.81,2508739,0
2013-01-29,14.67,14.7,14.15,14.31,2113937,0
2013-01-30,14.32,14.43,14.1,14.17,2450733,0
2013-01-31,15.11,15.85,14.83,15.5,5897864,0
2013-02-01,15.55,15.915,15.45,15.82,2772884,0
2013-02-04,15.8,16.61,15.76,15.97,3283285,0
2013-02-05,16.05,16.76,15.98,16.55,3066334,0
2013-02-06,16.42,16.62,16.22,16.4,1765064,0
2013-02-07,16.44,16.5,15.91,16.07,1602195,0
2013-02-08,16.07,16.35,16.01,16.19,1579471,0
2013-02-11,16.08,16.22,15.87,16.15,1530721,0
2013-02-12,16.13,16.44,15.99,16.16,1072576,0
2013-02-13,16.14,16.31,15.99,16.21,1131428,0
2013-02-14,16.11,16.28,16.085,16.23,1619072,0
2013-02-15,16.34,16.57,16.22,16.56,1592679,0
2013-02-19,16.51,17.135,16.5,16.95,1886081,0
2013-02-20,17,17,15.84,15.84,3033748,0
2013-02-21,15.84,15.84,15.14,15.34,2045499,0
2013-02-22,15.48,15.48,14.9,15.16,1805187,0
2013-02-25,15.25,15.4,14.69,14.72,2033631,0
2013-02-26,14.8,14.98,13.81,14.32,3722349,0
2013-02-27,14.33,15.05,14.23,14.77,2443381,0
2013-02-28,14.72,14.83,14.3,14.65,1563859,0
2013-03-01,14.44,14.645,14.24,14.28,3064756,0
2013-03-04,14.16,14.495,14.035,14.26,2492441,0
2013-03-05,14.4,14.99,14.38,14.66,2691027,0
2013-03-06,14.66,15.18,14.66,15.01,2102917,0
2013-03-07,16.25,16.33,15.28,15.84,6081962,0
2013-03-08,16.18,16.24,14.29,14.52,8793756,0
2013-03-11,14.52,14.88,14.47,14.56,2560129,0
2013-03-12,14.56,14.79,14.3,14.37,2006515,0
2013-03-13,14.41,14.41,13.84,13.93,3700400,0
2013-03-14,14.27,14.98,14.27,14.71,3115295,0
2013-03-15,14.69,14.8,14.38,14.64,1883343,0
2013-03-18,14.42,14.86,14.1,14.73,1833359,0
2013-03-19,14.82,15.14,14.04,14.15,4060027,0
2013-03-20,14.34,14.49,14.2,14.35,2208515,0
2013-03-21,14.22,14.26,13.63,13.65,3916424,0
2013-03-22,13.83,13.83,13.17,13.44,3123081,0
2013-03-25,13.48,13.65,13.31,13.65,1755995,0
2013-03-26,13.78,13.78,13.3,13.35,1966392,0
2013-03-27,13.22,13.521,13.01,13.3,2292376,0
2013-03-28,13.3,13.37,13.03,13.19,1390693,0
2013-04-01,13.16,13.17,12.73,12.83,2438985,0
2013-04-02,12.96,13.05,12.56,12.66,1778375,0
2013-04-03,12.85,12.85,12.43,12.61,1790100,0
2013-04-04,13,13.95,12.98,13.36,5943852,0
2013-04-05,12.82,12.89,12.4,12.66,3677091,0
2013-04-08,12.67,12.96,12.55,12.96,2270679,0
2013-04-09,12.98,13.605,12.97,13.3,3028645,0
2013-04-10,13.56,14.55,13.55,14.28,4930275,0
2013-04-11,14.06,14.42,13.77,14.33,2504366,0
2013-04-12,13.98,14.33,13.66,14.13,1544240,0
2013-04-15,13.93,13.93,13.2,13.34,2197996,0
2013-04-16,13.65,13.74,13.105,13.17,2880512,0
2013-04-17,13.01,13.18,12.7,13,2210233,0
2013-04-18,13.04,13.145,12.53,12.79,2656724,0
2013-04-19,12.77,12.92,12.51,12.78,1731446,0
2013-04-22,12.79,12.89,12.321,12.81,1734925,0
2013-04-23,12.9,13.53,12.9,13.24,3520386,0
2013-04-24,13,13.17,12.76,12.98,2196185,0
2013-04-25,13.24,13.42,13.07,13.17,1885150,0
2013-04-26,13.06,13.175,12.84,12.89,1887794,0
2013-04-29,12.99,13.1,12.8,12.96,1480671,0
2013-04-30,12.86,13.04,12.61,12.84,1916240,0
2013-05-01,12.81,12.91,12.52,12.54,1963415,0
2013-05-02,12.68,12.959,12.67,12.71,1815412,0
2013-05-03,12.98,13.54,12.935,13.29,2373379,0
2013-05-06,13.25,13.945,13.25,13.82,1899786,0
2013-05-07,13.84,13.93,13.6,13.6,1809167,0
2013-05-08,13.37,13.46,12.89,12.99,3622200,0
2013-05-09,12.96,13.08,12.73,12.9,2197215,0
2013-05-10,12.96,13.15,12.86,12.89,1611166,0
2013-05-13,12.89,12.97,12.75,12.82,1322563,0
2013-05-14,12.81,13.08,12.75,13.05,1336899,0
2013-05-15,13.02,13.32,13.02,13.16,1447477,0
2013-05-16,13.41,13.69,13.21,13.27,2787468,0
2013-05-17,13.2,13.26,12.93,12.96,2462241,0
2013-05-20,12.89,13.065,12.74,13,2844973,0
2013-05-21,13.04,13.17,12.875,12.9,1770617,0
2013-05-22,12.95,13.14,12.63,12.71,2266394,0
2013-05-23,12.45,12.67,12.17,12.26,3193375,0
2013-05-24,12.19,12.59,12.19,12.57,1275664,0
2013-05-28,12.82,12.99,12.73,12.84,1070848,0
2013-05-29,12.81,13.2,12.7,13.09,1497951,0
2013-05-30,13.16,13.43,13.1,13.31,1520278,0
2013-05-31,13.2,13.34,13.08,13.1,1097174,0
2013-06-03,13.19,13.3,12.75,13.06,1529059,0
2013-06-04,13,13.19,12.85,12.98,1264980,0
2013-06-05,12.92,13.09,12.71,12.89,1526353,0
2013-06-06,13.5,13.95,13.41,13.52,4363217,0
2013-06-07,13.64,14.27,13.56,14.11,2200043,0
2013-06-10,14.14,14.3,13.99,14.15,1224855,0
2013-06-11,13.9,14.29,13.8,14,1515254,0
2013-06-12,14.18,14.25,13.73,13.75,1078609,0
2013-06-13,13.75,14.59,13.54,14.59,3244856,0
2013-06-14,14.63,14.91,14.12,14.21,2173321,0
2013-06-17,14.34,14.47,13.92,14,2538938,0
2013-06-18,14.01,14.44,14,14.44,2486591,0
2013-06-19,14.34,14.87,14.2,14.52,4633037,0
2013-06-20,15.78,16.37,15.23,15.8,15397992,0
2013-06-21,15.84,16.39,15.61,16.22,5703875,0
2013-06-24,15.98,16.43,15.81,16.08,5698851,0
2013-06-25,16.22,16.37,15.78,15.99,3025849,0
2013-06-26,16.11,16.32,16,16.145,2134970,0
2013-06-27,16.2,16.79,16.11,16.74,3636014,0
2013-06-28,16.69,17.15,16.45,16.95,3639245,0
2013-07-01,16.91,17.3,16.84,16.9,1917608,0
2013-07-02,16.86,17.07,16.66,16.73,1755176,0
2013-07-03,16.58,16.94,16.56,16.7,1363230,0
2013-07-05,17.01,17.27,16.85,17.18,1817870,0
2013-07-08,17.29,17.3,16.92,16.95,1696402,0
2013-07-09,16.97,17.01,16.77,16.86,1691675,0
2013-07-10,16.89,17.14,16.8,16.96,1427649,0
2013-07-11,17.51,18.15,17.24,17.98,5290191,0
2013-07-12,18,18.28,17.92,18.17,1917949,0
2013-07-15,18.15,18.45,18.1,18.33,1296930,0
2013-07-16,18.27,18.383,17.81,18.24,1565278,0
2013-07-17,18.23,18.4,18.125,18.27,1363847,0
2013-07-18,18.3,18.55,18.15,18.17,1217727,0
2013-07-19,18.09,18.49,18.01,18.48,1690004,0
2013-07-22,18.4,18.66,18.28,18.65,1212568,0
2013-07-23,18.76,18.76,18.31,18.45,807446,0
2013-07-24,18.63,18.97,18.57,18.66,1620263,0
2013-07-25,18.67,19,18.585,18.94,1328609,0
2013-07-26,18.78,18.9,18.615,18.69,1229393,0
2013-07-29,18.68,19.22,18.63,19.06,1449104,0
2013-07-30,19.26,19.69,19,19.33,1872448,0
2013-07-31,19.27,19.54,19.02,19.33,1467667,0
2013-08-01,19.51,19.68,19.19,19.66,1397964,0
2013-08-02,19.54,20.06,19.28,19.91,1649457,0
2013-08-05,19.81,20.07,19.65,20.01,1001894,0
2013-08-06,19.91,20,19.1,19.13,1376963,0
2013-08-07,21.78,22.65,21.3,22.08,8063002,0
2013-08-08,22.09,22.35,21.66,22.1,2136328,0
2013-08-09,22.03,22.28,21.78,21.83,1595992,0
2013-08-12,21.72,22.13,21.72,21.77,1679344,0
2013-08-13,21.85,21.939,21.325,21.4,1727848,0
2013-08-14,21.49,21.71,21.26,21.38,1710404,0
2013-08-15,20.99,21.08,20.33,20.5,1984715,0
2013-08-16,20.41,21.25,20.35,21.01,2298269,0
2013-08-19,20.94,21.11,20.44,20.53,1060588,0
2013-08-20,20.57,20.98,20.53,20.71,991704,0
2013-08-21,20.6,20.82,20.49,20.51,784556,0
2013-08-22,20.62,20.99,20.558,20.77,448037,0
2013-08-23,20.8,21.285,20.7,21.26,1159248,0
2013-08-26,21.28,21.56,21.14,21.2,1040020,0
2013-08-27,20.96,21,20.3,20.35,963054,0
2013-08-28,20.31,21.05,20.31,20.855,1053639,0
2013-08-29,20.81,21.37,20.81,20.93,913270,0
2013-08-30,20.9,20.98,20.33,20.47,1017747,0
2013-09-03,20.82,21.3,20.69,21.15,2109178,0
2013-09-04,21.84,22.92,21.55,22.5,3798276,0
2013-09-05,22.8,22.97,22.22,22.84,4228472,0
2013-09-06,24.79,25,23.24,23.45,10043040,0
2013-09-09,23.62,23.89,23.22,23.4,3034879,0
2013-09-10,23.53,23.88,23.2,23.68,2801955,0
2013-09-11,23.73,23.8,23.18,23.21,1632574,0
2013-09-12,23.16,23.75,23.03,23.43,2043683,0
2013-09-13,23.52,23.73,23.17,23.3,1361826,0
2013-09-16,23.42,23.49,23.05,23.25,2126874,0
2013-09-17,23.25,23.86,23.25,23.66,1881785,0
2013-09-18,23.89,24.19,23.58,24,2439129,0
2013-09-19,24.1,24.22,23.46,23.72,1341158,0
2013-09-20,23.75,23.94,23.54,23.71,1644966,0
2013-09-23,23.68,23.78,23.06,23.18,1291602,0
2013-09-24,23.14,23.44,22.7,23.23,1664100,0
2013-09-25,23.2,23.64,22.97,23.01,1805000,0
2013-09-26,23.12,23.4,22.63,22.68,2331500,0
2013-09-27,22.56,23.53,22.4,23.4,2205100,0
2013-09-30,22.89,23.02,22.5,22.63,2192807,0
2013-10-01,22.59,23.03,22.59,22.86,1037976,0
2013-10-02,22.73,23.2,22.61,23.1,1333900,0
2013-10-03,23.1,23.28,22.55,22.86,1509100,0
2013-10-04,22.81,23.86,22.76,23.8,2047900,0
2013-10-07,23.42,23.93,23.35,23.54,1878130,0
2013-10-08,24.2,24.77,23.55,23.77,3852300,0
2013-10-09,23.75,23.78,22.49,23.24,3044800,0
2013-10-10,23.57,24.06,23.34,23.93,1480100,0
2013-10-11,23.84,24.72,23.77,24.32,1904700,0
2013-10-14,23.94,24.58,23.8,24.5,1335100,0
2013-10-15,24.54,24.54,24.01,24.07,1030880,0
2013-10-16,24.28,24.54,24.02,24.5,921023,0
2013-10-17,24.38,24.38,24.01,24.28,1257600,0
2013-10-18,24.73,26.08,24.63,25.73,4809700,0
2013-10-21,26.21,26.66,25.94,26.1,2137000,0
2013-10-22,26.26,26.62,25.83,26.36,1935600,0
2013-10-23,26.21,26.33,25.53,25.84,1950200,0
2013-10-24,25.91,25.91,22.83,23.66,8367743,0
2013-10-25,24.3,24.3,23.27,23.35,2443393,0
2013-10-28,23.2,23.64,22.9,23.57,1761400,0
2013-10-29,23.7,24.4,23.68,23.84,1502200,0
2013-10-30,23.79,23.79,21.66,22.43,6185300,0
2013-10-31,22.67,23.46,22.468,23.005,3493370,0
2013-11-01,22.99,23.15,22.3,22.87,2868600,0
2013-11-04,22.92,23.13,22.51,22.9,1739300,0
2013-11-05,23.11,23.95,22.85,23.47,2621405,0
2013-11-06,23.69,23.75,22.92,23.33,1871042,0
2013-11-07,23.35,23.43,22.57,22.74,1603274,0
2013-11-08,22.7,23.18,22.22,23,2104100,0
2013-11-11,23.03,23.63,22.82,23.46,1705500,0
2013-11-12,23.34,23.85,23.19,23.62,1008819,0
2013-11-13,23.45,23.66,23.17,23.41,950900,0
2013-11-14,22.58,22.61,20.98,21.69,5494400,0
2013-11-15,21.69,22.16,21.67,21.69,2358400,0
2013-11-18,21.74,22.02,21.51,21.59,2437300,0
2013-11-19,21.09,21.73,21.09,21.25,1568300,0
2013-11-20,21.32,21.54,21.01,21.14,1216400,0
2013-11-21,21.22,21.35,21.06,21.17,1488700,0
2013-11-22,21.15,21.29,20.23,20.41,2754200,0
2013-11-25,20.45,20.74,20.16,20.63,1736300,0
2013-11-26,20.92,20.94,20.4,20.5,1510400,0
2013-11-27,20.46,20.79,20.35,20.69,1225600,0
2013-11-29,20.87,20.97,20.48,20.69,622372,0
2013-12-02,20.65,20.65,19.43,19.8,3631200,0
2013-12-03,19.74,19.99,19.48,19.62,1938500,0
2013-12-04,19.63,20.69,19.63,20.54,2548675,0
2013-12-05,20.71,22.12,20.31,21.76,8962600,0
2013-12-06,23.18,23.38,21.8,21.82,11460000,0
2013-12-09,21.79,22.98,21.78,22.6,3929900,0
2013-12-10,22.22,22.4,21.55,21.56,5297300,0
2013-12-11,21.55,21.84,21.21,21.56,3803600,0
2013-12-12,21.6,22.08,21.4,21.52,2586800,0
2013-12-13,21.69,21.92,21.5,21.81,1739546,0
2013-12-16,21.82,22.02,21.67,21.95,1501500,0
2013-12-17,21.94,22.74,21.79,22.54,2570422,0
2013-12-18,22.52,22.78,22.11,22.65,2935100,0
2013-12-19,22.7,23.16,22.6,22.82,1787200,0
2013-12-20,22.82,23.13,22.72,23,2243217,0
2013-12-23,23.17,23.34,22.57,23.34,2208300,0
2013-12-24,23.29,24.14,23.1,23.86,1253983,0
2013-12-26,23.93,24.08,23.34,23.39,972900,0
2013-12-27,23.49,23.74,23.36,23.54,838800,0
2013-12-30,23.51,23.89,23.33,23.69,1128400,0
2013-12-31,23.67,24.19,23.67,23.92,1077590,0
2014-01-02,23.65,23.78,23.06,23.26,1444635,0
2014-01-03,24.12,24.62,23.59,23.72,3148334,0
2014-01-06,23.91,24,23.43,23.46,1548300,0
2014-01-07,23.44,23.68,23.25,23.55,2246200,0
2014-01-08,23.52,24.87,23.52,24.75,2906900,0
2014-01-09,24.89,25,23.6,23.82,3015000,0
2014-01-10,24.12,24.16,23.16,23.84,2061700,0
2014-01-13,24.08,24.39,23.29,23.43,2407500,0
2014-01-14,23.94,24.01,23.26,23.79,1566300,0
2014-01-15,24.05,24.19,23.74,24.04,1397765,0
2014-01-16,24.04,24.2,23.66,23.86,1717400,0
2014-01-17,23.9,23.94,23.3,23.36,1634800,0
2014-01-21,23.68,23.77,23.28,23.67,1886400,0
2014-01-22,23.75,24.31,23.7,24.21,1428000,0
2014-01-23,24.21,24.27,23.45,23.5,1839643,0
2014-01-24,23.29,23.3,22.32,22.65,3301197,0
2014-01-27,22.75,23.1,22.54,22.71,1417700,0
2014-01-28,22.66,23.18,22.45,22.83,1383770,0
2014-01-29,22.75,23.68,22.52,23.22,1760700,0
2014-01-30,23.77,23.95,23.03,23.21,1522300,0
2014-01-31,23.29,24.4,23.2,23.71,4513100,0
2014-02-03,23.61,23.71,21.79,22.42,4700557,0
2014-02-04,22.49,22.74,21.64,21.66,3096808,0
2014-02-05,21.59,21.99,20.89,21.69,3413774,0
2014-02-06,21.89,22.05,21.54,21.94,1816640,0
2014-02-07,22.01,22.31,21.85,22.11,1272028,0
2014-02-10,22.22,22.67,21.92,22.455,1391737,0
2014-02-11,23.4,23.63,23.06,23.2,2979585,0
2014-02-12,23.17,23.42,23.03,23.14,1423325,0
2014-02-13,22.92,23.553,22.71,23.4,1666272,0
2014-02-14,23.47,24.16,23.27,24.07,2402914,0
2014-02-18,24,24.6,23.74,24.45,2186181,0
2014-02-19,24.56,24.99,24.01,24.8,2467485,0
2014-02-20,24.8,25.13,24.48,25,1785525,0
2014-02-21,25.13,25.13,24.51,24.539,1443797,0
2014-02-24,24.44,24.52,22.94,23.4,4951830,0
2014-02-25,23.35,23.58,22.76,23.5,2508736,0
2014-02-26,23.59,23.89,23.3,23.78,2327155,0
2014-02-27,23.64,24,23.48,23.93,1850073,0
2014-02-28,24,24.2,23.6,23.7,1570087,0
2014-03-03,23.32,23.7,22.85,23.4,2134072,0
2014-03-04,23.79,24.12,23.45,23.94,2894637,0
2014-03-05,23.96,24.575,23.96,24.02,1980411,0
2014-03-06,24.25,24.74,23.56,23.9,4621770,0
2014-03-07,23.6,24.8,23.01,23.96,7180803,0
2014-03-10,23.69,23.83,22.97,23.35,3305313,0
2014-03-11,23.39,23.58,22.57,22.64,2819239,0
2014-03-12,22.47,24.06,22.26,24.04,3753669,0
2014-03-13,24.14,24.69,23.72,23.93,3720271,0
2014-03-14,23.91,24.96,23.79,24.55,3359038,0
2014-03-17,24.71,24.89,24.13,24.27,2130503,0
2014-03-18,24.28,25.14,24.14,24.93,3216858,0
2014-03-19,25.08,26.19,25.01,25.86,5504999,0
2014-03-20,25.93,26.96,25.65,26.55,5043000,0
2014-03-21,26.95,28.05,26.94,27.77,6966070,0
2014-03-24,27.7,28.07,26.28,27.21,4778493,0
2014-03-25,27.22,27.94,26.57,27.29,2816305,0
2014-03-26,27.66,27.75,25.71,25.86,3717000,0
2014-03-27,25.82,26.331,25.25,25.54,2801528,0
2014-03-28,26.03,26.9,25.89,26.09,2713678,0
2014-03-31,26.35,26.97,26.245,26.51,1887883,0
2014-04-01,26.55,26.92,26.45,26.66,2148735,0
2014-04-02,26.87,27.38,26.73,27.16,2214236,0
2014-04-03,27.11,27.37,26.42,26.44,2769209,0
2014-04-04,26.74,26.88,25.06,25.89,3325565,0
2014-04-07,25.71,26.29,24.95,25.42,2057742,0
2014-04-08,25.51,26.06,25.15,25.69,1532387,0
2014-04-09,25.78,26.48,25.59,26.38,1866641,0
2014-04-10,26.26,26.42,24.85,25.16,2332210,0
2014-04-11,24.98,25.48,24.57,25.17,3070155,0
2014-04-14,25.651,25.7,25.005,25.31,1538864,0
2014-04-15,25.36,25.87,24.67,25.64,2216070,0
2014-04-16,25.8,26.65,25.52,26.64,3033296,0
2014-04-17,26.79,28.09,26.59,27.84,3715438,0
2014-04-21,27.64,28.43,27.616,28.13,1917931,0
2014-04-22,28.1,28.69,27.96,28.29,2498660,0
2014-04-23,28.26,28.43,27.69,28.06,2492317,0
2014-04-24,28.46,28.85,27.85,28.45,2739761,0
2014-04-25,28.46,28.46,27.35,27.57,2514272,0
2014-04-28,27.56,27.91,25.36,26.3,5376327,0
2014-04-29,26.42,27.09,26.04,26.87,2884284,0
2014-04-30,26.8,26.91,25.96,26.15,2045238,0
2014-05-01,25.97,26.25,25.1,25.45,3396281,0
2014-05-02,25.4,25.699,24.58,24.91,2446643,0
2014-05-05,24.81,24.97,24.01,24.65,1957233,0
2014-05-06,24.65,24.7,23.28,23.3,3169421,0
2014-05-07,23.2,23.38,22.38,22.94,3724420,0
2014-05-08,22.8,23.47,22.37,22.5,2091921,0
2014-05-09,22.36,22.82,22.12,22.59,2116193,0
2014-05-12,22.64,23.42,22.64,23.06,1888136,0
2014-05-13,22.96,23.245,22.53,22.76,2417659,0
2014-05-14,22.77,22.94,22.49,22.54,1184392,0
2014-05-15,23.4,23.43,22.36,23.34,2925129,0
2014-05-16,23.24,23.25,22.74,23.03,1365839,0
2014-05-19,22.89,24.04,22.86,23.96,1765593,0
2014-05-20,23.6,24.18,23.57,23.7,1612454,0
2014-05-21,23.83,24.2,23.75,23.96,1151514,0
2014-05-22,23.96,24.67,23.96,24.54,1501865,0
2014-05-23,24.51,24.84,24.25,24.68,1174924,0
2014-05-27,24.9,25.219,24.53,25.05,1714202,0
2014-05-28,25,25.23,24.53,24.53,1710524,0
2014-05-29,24.61,24.86,24.43,24.86,1593951,0
2014-05-30,24.8,24.8,23.47,23.75,2950964,0
2014-06-02,23.68,23.98,23.4,23.58,1993789,0
2014-06-03,23.51,23.82,23.05,23.48,1716324,0
2014-06-04,23.38,23.66,22.6,22.65,2547630,0
2014-06-05,23.9,24.89,23.28,24.85,3368446,0
2014-06-06,24.98,25.15,24.67,24.69,1736963,0
2014-06-09,24.78,24.9,24.42,24.81,1532238,0
2014-06-10,24.73,25.12,24.65,24.98,1005300,0
2014-06-11,24.92,25.39,24.83,25.22,1280115,0
2014-06-12,25.41,25.45,24.91,25.25,5328471,0
2014-06-13,19.27,20.04,19.1,19.71,33095706,0
2014-06-16,19.65,19.8,19.35,19.43,5673444,0
2014-06-17,19.45,19.75,19.33,19.58,4179625,0
2014-06-18,19.65,19.98,19.45,19.84,4404209,0
2014-06-19,19.83,19.88,19.58,19.63,3420139,0
2014-06-20,19.7,19.93,19.49,19.91,3491239,0
2014-06-23,19.78,19.91,19.64,19.71,2015170,0
2014-06-24,19.7,19.9,19.47,19.51,2906463,0
2014-06-25,19.4,19.54,19.04,19.2,3701867,0
2014-06-26,19.05,19.68,19.05,19.67,1981869,0
2014-06-27,19.51,19.81,19.51,19.7,3448422,0
2014-06-30,19.67,19.895,19.57,19.75,1417454,0
2014-07-01,19.8,20,19.75,19.98,2192956,0
2014-07-02,19.96,20.75,19.93,20.4,2691000,0
2014-07-03,20.42,20.78,20.24,20.7,1244815,0
2014-07-07,20.56,20.76,20.5,20.59,2694992,0
2014-07-08,20.5,20.58,19.81,19.98,2378676,0
2014-07-09,20.08,20.27,19.97,20.14,1414391,0
2014-07-10,19.74,20.22,19.67,20.09,1631223,0
2014-07-11,20.33,20.33,19.99,20.18,1254456,0
2014-07-14,20.23,20.45,20.1,20.17,1472307,0
2014-07-15,20.11,20.33,19.95,20.09,1845110,0
2014-07-16,20.25,20.39,19.97,20.01,1390957,0
2014-07-17,19.93,20.18,19.84,19.97,1612866,0
2014-07-18,20.04,20.65,20.02,20.63,1854924,0
2014-07-21,20.54,20.85,20.37,20.55,1434006,0
2014-07-22,20.67,20.99,20.61,20.83,999229,0
2014-07-23,20.77,20.85,20.17,20.26,1361957,0
2014-07-24,20.44,20.48,19.97,20.08,1936430,0
2014-07-25,19.98,20.09,19.78,19.85,1327333,0
2014-07-28,19.87,19.9,19.54,19.68,1305458,0
2014-07-29,19.71,19.89,19.6,19.72,957037,0
2014-07-30,19.83,20.12,19.79,19.99,768787,0
2014-07-31,19.81,20.07,19.7,19.73,948852,0
2014-08-01,19.7,19.72,19.37,19.46,1477893,0
2014-08-04,19.45,19.56,19.17,19.45,1263646,0
2014-08-05,19.39,19.75,19.34,19.57,757674,0
2014-08-06,19.49,19.86,19.34,19.57,878104,0
2014-08-07,19.57,19.66,19.27,19.45,802955,0
2014-08-08,19.51,19.56,19.28,19.44,913673,0
2014-08-11,19.64,20.2,19.57,20.06,1092071,0
2014-08-12,19.94,20.11,19.81,19.97,870695,0
2014-08-13,19.71,19.96,19.52,19.56,1292453,0
2014-08-14,19.57,19.93,18.96,19.78,2857158,0
2014-08-15,19.89,20.18,19.54,19.77,1213590,0
2014-08-18,19.81,20.18,19.81,20.1,859178,0
2014-08-19,19.89,20.2,19.63,19.7,1558637,0
2014-08-20,19.59,19.91,19.43,19.88,1246150,0
2014-08-21,19.92,20.67,19.86,20.55,1778237,0
2014-08-22,20.63,20.7,20.37,20.37,922450,0
2014-08-25,20.5,20.61,20.05,20.06,1688645,0
2014-08-26,20.18,20.9,20.14,20.67,2371293,0
2014-08-27,20.59,20.74,19.81,19.89,2520028,0
2014-08-28,19.85,20.04,19.743,19.95,1837730,0
2014-08-29,20.07,20.33,19.95,20.31,1266119,0
2014-09-02,19.62,19.65,18.9,18.94,6010734,0
2014-09-03,19.1,19.14,18.58,18.89,4701877,0
2014-09-04,18.72,18.97,18.35,18.37,6735430,0
2014-09-05,17.44,17.88,17.33,17.51,9462580,0
2014-09-08,17.44,17.52,17.235,17.35,3339798,0
2014-09-09,17.24,17.45,17.15,17.19,2506039,0
2014-09-10,17.2,17.35,17.16,17.3,2836435,0
2014-09-11,18.61,18.77,18.21,18.3,7080142,0
2014-09-12,18.16,18.34,17.99,18.27,3327582,0
2014-09-15,18.25,18.3,17.88,18.24,2037093,0
2014-09-16,18.22,18.5,18.08,18.48,2299324,0
2014-09-17,18.48,18.77,18.39,18.59,1555309,0
2014-09-18,18.66,18.81,18.57,18.65,1293987,0
2014-09-19,18.7,18.7,18.21,18.23,2485500,0
2014-09-22,18.17,18.26,17.76,17.82,1974714,0
2014-09-23,17.74,17.91,17.65,17.83,2233583,0
2014-09-24,17.86,18.03,17.77,17.85,1596774,0
2014-09-25,17.8,17.85,17.32,17.32,2738165,0
2014-09-26,17.35,17.45,17.05,17.12,1859883,0
2014-09-29,16.95,17.18,16.795,16.92,2074786,0
2014-09-30,16.93,16.955,16.45,16.63,6012241,0
2014-10-01,16.65,16.9,16.49,16.54,5295383,0
2014-10-02,16.56,17.1,16.49,16.91,2290075,0
2014-10-03,17.06,17.17,16.82,16.93,1563717,0
2014-10-06,16.99,17.04,16.53,16.57,1467973,0
2014-10-07,16.48,16.5,15.89,15.91,2259713,0
2014-10-08,15.93,15.95,15.43,15.83,3705944,0
2014-10-09,15.83,15.9,15.32,15.6,2446780,0
2014-10-10,15.24,15.26,14.51,14.53,4145506,0
2014-10-13,14.6,14.73,14.22,14.39,3231687,0
2014-10-14,14.49,14.94,14.49,14.81,3935112,0
2014-10-15,14.58,15.325,14.58,15.26,3911525,0
2014-10-16,15,16.08,15,15.89,2941019,0
2014-10-17,15.98,16.18,15.515,15.62,1907274,0
2014-10-20,15.57,15.96,15.52,15.94,1167650,0
2014-10-21,16.1,16.27,15.855,15.95,1547112,0
2014-10-22,15.9,16.05,15.61,15.67,1532997,0
2014-10-23,15.86,16.35,15.86,16.17,1101256,0
2014-10-24,16.12,16.14,15.83,15.925,847136,0
2014-10-27,15.89,15.94,15.5,15.88,780402,0
2014-10-28,15.97,16.35,15.88,16.31,1587191,0
2014-10-29,16.39,16.55,16.18,16.28,962135,0
2014-10-30,16.27,16.59,16.1,16.36,889847,0
2014-10-31,16.74,16.81,16.43,16.72,1167841,0
2014-11-03,16.79,17.03,16.73,16.88,1265717,0
2014-11-04,16.8,16.98,16.74,16.87,774970,0
2014-11-05,17.05,17.05,16.706,16.83,552483,0
2014-11-06,16.85,17.08,16.84,16.98,642848,0
2014-11-07,16.99,17.22,16.75,17.215,1257369,0
2014-11-10,17.08,17.23,16.55,16.82,883928,0
2014-11-11,16.85,16.85,16.45,16.72,787612,0
2014-11-12,16.63,16.73,16.31,16.55,1116439,0
2014-11-13,16.51,16.69,15.88,15.94,1165754,0
2014-11-14,15.91,16.5,15.91,16.48,796981,0
2014-11-17,16.56,16.82,16.475,16.68,980082,0
2014-11-18,16.75,17.08,16.56,16.9,1162056,0
2014-11-19,17.24,17.24,16.64,16.715,1129800,0
2014-11-20,16.6,17.5,15.97,17.47,1664461,0
2014-11-21,17.69,17.7,17.26,17.39,1808257,0
2014-11-24,17.4,17.5,17.023,17.24,951473,0
2014-11-25,17.3,17.55,16.94,17.54,1243247,0
2014-11-26,17.46,17.56,17.15,17.38,808863,0
2014-11-28,17.41,17.41,16.95,17.05,551748,0
2014-12-01,17,17.2,16.6,16.85,1248621,0
2014-12-02,16.79,17.1,16.76,16.925,1047572,0
2014-12-03,17.01,17.46,16.8,17.31,1083773,0
2014-12-04,17.32,17.32,16.82,17,1963494,0
2014-12-05,16.58,17.62,16.47,17.59,4738354,0
2014-12-08,17.46,17.59,17.33,17.42,1850617,0
2014-12-09,17.11,18.61,17.1,18.56,2864114,0
2014-12-10,18.47,18.59,17.945,17.965,1923139,0
2014-12-11,18.25,18.9,18.25,18.44,1947105,0
2014-12-12,18.19,18.75,18.1,18.4,1122220,0
2014-12-15,18.55,18.95,18.29,18.64,2035344,0
2014-12-16,18.64,18.95,18.4,18.43,1855094,0
2014-12-17,18.53,19.32,18.32,19.26,1852119,0
2014-12-18,19.5,19.9,19.31,19.85,2098760,0
2014-12-19,19.8,19.96,19.64,19.73,1914957,0
2014-12-22,19.72,19.81,19.49,19.64,924684,0
2014-12-23,19.69,19.99,19.65,19.68,1229445,0
2014-12-24,19.81,19.895,19.62,19.75,344337,0
2014-12-26,19.77,19.77,19.489,19.72,587479,0
2014-12-29,19.68,19.91,19.58,19.67,616382,0
2014-12-30,19.52,19.85,19.48,19.57,608619,0
2014-12-31,19.57,19.74,19.385,19.41,620194,0
2015-01-02,19.51,19.599,18.84,19.305,1041802,0
2015-01-05,19.18,19.55,18.82,18.92,1186883,0
2015-01-06,18.92,18.97,18.345,18.57,1499326,0
2015-01-07,18.69,18.77,18.44,18.74,907371,0
2015-01-08,19.02,19.36,18.79,18.82,1415279,0
2015-01-09,18.85,19.16,18.745,18.785,1132769,0
2015-01-12,18.78,19.22,18.65,18.965,871852,0
2015-01-13,19.1,19.29,18.51,18.72,1006597,0
2015-01-14,18.5,18.7,18.13,18.53,861758,0
2015-01-15,18.62,18.62,17.89,17.9,1414751,0
2015-01-16,17.95,18.64,17.89,18.58,1047391,0
2015-01-20,18.679,18.71,18.28,18.47,842911,0
2015-01-21,18.62,19.02,18.41,18.99,789294,0
2015-01-22,19.15,19.41,18.88,19.35,1226812,0
2015-01-23,19.44,19.95,19.44,19.75,1586919,0
2015-01-26,19.7,19.74,19.25,19.46,1024448,0
2015-01-27,19.25,19.805,19.06,19.66,1347422,0
2015-01-28,19.86,20.08,19.27,19.29,1866521,0
2015-01-29,19.33,19.33,18.1,18.61,2564162,0
2015-01-30,18.48,18.92,18,18.14,1620634,0
2015-02-02,18.23,18.53,17.84,18.51,1076032,0
2015-02-03,18.75,19.4,18.45,18.89,1339872,0
2015-02-04,18.77,19.06,18.528,18.6,1198819,0
2015-02-05,18.63,19.18,18.502,19.13,939901,0
2015-02-06,19.13,19.45,18.892,19.4,832850,0
2015-02-09,19.39,19.79,19.14,19.6,1040990,0
2015-02-10,19.69,19.77,19.41,19.45,913138,0
2015-02-11,19.31,19.83,19.29,19.74,888229,0
2015-02-12,20.25,20.46,19.995,20.24,1985815,0
2015-02-13,20.31,20.85,20.27,20.75,2409108,0
2015-02-17,20.75,20.94,20.41,20.85,1256458,0
2015-02-18,20.8,21.15,20.67,20.79,913220,0
2015-02-19,20.76,21.315,20.52,21.24,1393599,0
2015-02-20,21.28,21.5,20.98,21.45,1104386,0
2015-02-23,21.33,21.34,20.495,20.66,1349061,0
2015-02-24,20.72,21.05,20.54,20.84,1251193,0
2015-02-25,20.77,21.07,20.58,20.79,671803,0
2015-02-26,20.93,21.16,20.68,21.07,1034012,0
2015-02-27,21.07,21.39,20.985,21.01,1043942,0
2015-03-02,20.98,21.41,20.79,21.33,1510900,0
2015-03-03,21.29,21.37,20.54,20.55,1037700,0
2015-03-04,20.6,20.81,20.2,20.28,1986100,0
2015-03-05,20.35,20.61,20.11,20.33,2638200,0
2015-03-06,21.73,22.28,21.3,22.23,7337000,0
2015-03-09,22.22,22.55,22.18,22.39,1786300,0
2015-03-10,22.2,22.45,21.83,21.83,1397200,0
2015-03-11,21.84,22.13,21.71,22.04,1510400,0
2015-03-12,22.04,22.49,21.95,22.43,2033400,0
2015-03-13,22.24,22.815,22.23,22.81,1639800,0
2015-03-16,22.68,23.06,22.29,23.06,2132700,0
2015-03-17,23,23.05,22.39,22.43,1560000,0
2015-03-18,22.49,22.66,22.26,22.66,1270200,0
2015-03-19,22.42,22.7,22.4,22.45,852200,0
2015-03-20,22.51,23.35,22.3,23.24,2955200,0
2015-03-23,23.12,23.26,22.8,23.1,1628300,0
2015-03-24,22.8,23.38,22.46,22.47,1508300,0
2015-03-25,22.59,22.59,20.91,20.93,2969300,0
2015-03-26,20.94,21.36,20.7,21.14,1860500,0
2015-03-27,21.16,21.27,20.67,20.97,1045900,0
2015-03-30,21.13,21.69,21.13,21.6,1138600,0
2015-03-31,21.5,21.65,21.3,21.34,708366,0
2015-04-01,21.22,21.36,20.91,21.07,882100,0
2015-04-02,21.08,21.37,21.01,21.1,560400,0
2015-04-06,20.82,21.43,20.82,21.14,509600,0
2015-04-07,21.15,21.63,21.05,21.42,982726,0
2015-04-08,21.42,21.83,21.19,21.42,863200,0
2015-04-09,21.37,21.63,21.23,21.5,524851,0
2015-04-10,21.5,21.64,21.01,21.05,885100,0
2015-04-13,21.06,21.35,20.87,20.96,1071100,0
2015-04-14,21.13,21.42,20.95,21.12,1492400,0
2015-04-15,21.18,21.28,20.62,20.9,1462805,0
2015-04-16,20.84,21.43,20.78,21.35,778950,0
2015-04-17,21.07,21.21,20.81,20.86,1087300,0
2015-04-20,21,21.43,20.99,21.26,943849,0
2015-04-21,21.38,21.55,21.29,21.45,562258,0
2015-04-22,21.45,21.47,21.21,21.29,391244,0
2015-04-23,21.14,21.2,20.99,21.14,425900,0
2015-04-24,21.25,21.29,20.839,20.98,490804,0
2015-04-27,21,21.15,20.64,20.84,772000,0
2015-04-28,20.92,21.18,20.77,21.17,585572,0
2015-04-29,21.04,21.74,21,21.51,862900,0
2015-04-30,21.5,21.5,20.32,20.33,1418900,0
2015-05-01,20.34,21.15,20.34,20.94,1239200,0
2015-05-04,20.87,21.14,20.79,20.82,466000,0
2015-05-05,20.85,21.06,20.32,20.42,1095900,0
2015-05-06,20.55,20.9,20.38,20.895,1133200,0
2015-05-07,20.9,21.109,20.78,20.915,563111,0
2015-05-08,21.2,21.43,21.03,21.3,744600,0
2015-05-11,21.29,21.6,21.11,21.33,338100,0
2015-05-12,21.25,21.43,20.91,21.17,631955,0
2015-05-13,21.09,21.34,20.99,21.01,726400,0
2015-05-14,21.1,21.5,20.84,21.45,666100,0
2015-05-15,21.44,21.55,21.27,21.45,332754,0
2015-05-18,21.45,21.75,21.26,21.73,393687,0
2015-05-19,21.63,22.01,21.53,21.69,759881,0
2015-05-20,21.74,21.79,21.48,21.49,543000,0
2015-05-21,21.44,21.79,21.4,21.6,508800,0
2015-05-22,21.58,21.87,21.53,21.67,372600,0
2015-05-26,21.58,21.65,20.95,21.29,717916,0
2015-05-27,21.28,21.68,21.23,21.6,545000,0
2015-05-28,21.61,21.82,21.584,21.73,447738,0
2015-05-29,21.67,22.27,21.58,21.9,824000,0
2015-06-01,22.08,22.44,21.7,22.35,1250073,0
2015-06-02,22.28,22.59,22.15,22.23,540494,0
2015-06-03,22.35,22.98,22.22,22.79,1276900,0
2015-06-04,22.73,22.91,22.47,22.56,599300,0
2015-06-05,22.5,22.8,22.21,22.73,298900,0
2015-06-08,22.7,22.83,22.19,22.23,460300,0
2015-06-09,22.2,22.52,22.15,22.33,412384,0
2015-06-10,22.45,23.09,22.37,22.91,619074,0
2015-06-11,23.04,23.141,22.84,23.05,426534,0
2015-06-12,22.9,22.96,22.32,22.79,732900,0
2015-06-15,22.61,22.72,21.94,22.49,773600,0
2015-06-16,22.5,22.6,22.14,22.23,864900,0
2015-06-17,22.08,22.23,21.72,21.77,1252400,0
2015-06-18,21.82,22.26,21.77,22.15,1383700,0
2015-06-19,21.15,21.64,19.56,19.88,5438800,0
2015-06-22,19.88,20.06,19.33,19.78,2056300,0
2015-06-23,19.72,19.95,19.52,19.78,1247117,0
2015-06-24,19.78,19.95,19.49,19.75,1662400,0
2015-06-25,19.76,19.76,18.85,18.96,2645100,0
2015-06-26,19.04,19.11,18.47,18.57,3885600,0
2015-06-29,18.29,18.55,18.02,18.1,1589000,0
2015-06-30,18.18,18.29,17.65,17.87,1659590,0
2015-07-01,18,18.24,17.8,17.92,1434900,0
2015-07-02,17.9,17.99,17.8,17.95,843000,0
2015-07-06,17.74,18.03,17.57,17.71,1621800,0
2015-07-07,17.85,17.99,17.5,17.83,1658100,0
2015-07-08,17.66,17.85,17.5,17.65,1014300,0
2015-07-09,17.9,18.07,17.62,17.63,1188300,0
2015-07-10,17.8,17.99,17.65,17.89,1532000,0
2015-07-13,17.99,18.09,17.83,17.93,1245900,0
2015-07-14,17.95,18.03,17.78,17.94,1070202,0
2015-07-15,17.97,18.01,17.52,17.55,989577,0
2015-07-16,17.72,17.85,17.51,17.68,1165400,0
2015-07-17,17.87,17.9,17.42,17.57,1035100,0
2015-07-20,17.57,17.73,17.36,17.39,1113600,0
2015-07-21,17.4,17.67,17.3,17.55,1300500,0
2015-07-22,17.51,17.6,17.33,17.43,640500,0
2015-07-23,17.62,17.7,17.43,17.43,777400,0
2015-07-24,17.5,17.62,17.26,17.26,761200,0
2015-07-27,17.15,17.31,16.86,17,825300,0
2015-07-28,17.1,17.45,16.94,17.28,767800,0
2015-07-29,17.26,17.29,17.02,17.09,2331700,0
2015-07-30,17.08,17.59,17,17.47,3454100,0
2015-07-31,17.51,17.7,17.38,17.41,1390400,0
2015-08-03,17.43,17.51,16.95,16.99,943214,0
2015-08-04,16.99,17.22,16.92,16.93,987100,0
2015-08-05,17,17.5,17,17.14,1056600,0
2015-08-06,17.21,17.32,16.915,16.96,1056040,0
2015-08-07,16.87,17.19,16.79,17.08,918800,0
2015-08-10,17.26,17.56,17.03,17.38,622200,0
2015-08-11,17.31,17.46,16.91,16.92,644591,0
2015-08-12,16.7,17.26,16.55,17.25,980100,0
2015-08-13,17.15,17.69,17.15,17.2,588600,0
2015-08-14,17.12,17.45,17.12,17.26,983500,0
2015-08-17,17.25,17.79,17.09,17.67,1040500,0
2015-08-18,17.5,17.7,17.1,17.11,1377400,0
2015-08-19,17,17.12,16.7,16.71,1092800,0
2015-08-20,16.61,16.79,15.55,15.59,1487000,0
2015-08-21,15.26,15.92,15.18,15.33,1677200,0
2015-08-24,14.74,15.53,14.23,14.75,1907577,0
2015-08-25,15.25,15.3,14.68,14.69,1118800,0
2015-08-26,15.11,15.47,14.73,15.41,1472700,0
2015-08-27,15.63,15.79,15.41,15.72,976100,0
2015-08-28,15.57,15.86,15.5,15.77,741000,0
2015-08-31,15.67,15.69,15.37,15.43,916200,0
2015-09-01,15.13,15.35,15.02,15.05,823400,0
2015-09-02,15.36,15.48,14.99,15.24,708400,0
2015-09-03,15.22,15.5,15.05,15.41,600100,0
2015-09-04,15.16,15.38,15.03,15.13,817000,0
2015-09-08,15.36,15.43,15.27,15.37,730900,0
2015-09-09,15.02,15.36,14.68,14.75,2259500,0
2015-09-10,14.84,15.11,14.57,14.91,1896447,0
2015-09-11,12.53,12.94,11.91,12.16,9204700,0
2015-09-14,12.18,12.31,11.99,12.14,2012500,0
2015-09-15,12.37,12.37,11.99,12.06,2667300,0
2015-09-16,12.04,12.66,11.98,12.65,2051800,0
2015-09-17,12.69,12.73,12.27,12.37,1341411,0
2015-09-18,12.15,12.27,12.03,12.19,1581500,0
2015-09-21,12.27,12.41,11.97,12.13,1933700,0
2015-09-22,11.95,12.15,11.58,11.72,1717500,0
2015-09-23,11.8,11.82,11.65,11.66,2473054,0
2015-09-24,11.55,11.77,11.45,11.75,1125020,0
2015-09-25,11.84,11.9,11.24,11.29,1187900,0
2015-09-28,11.24,11.37,10.96,10.97,1912251,0
2015-09-29,10.94,11.11,10.9,10.91,1440100,0
2015-09-30,11.05,11.27,10.95,11.13,1744500,0
2015-10-01,11.18,11.18,10.75,10.82,1567500,0
2015-10-02,10.72,11.2,10.66,11.19,2179200,0
2015-10-05,11.25,11.62,11.22,11.59,917847,0
2015-10-06,11.59,11.75,11.48,11.63,903900,0
2015-10-07,11.72,11.86,11.465,11.64,805618,0
2015-10-08,11.61,11.77,11.58,11.74,951800,0
2015-10-09,11.69,11.84,11.62,11.8,781300,0
2015-10-12,11.79,11.82,11.57,11.61,579281,0
2015-10-13,11.53,11.66,11.29,11.3,1312900,0
2015-10-14,11.35,11.72,11.3,11.58,1188200,0
2015-10-15,11.64,11.76,11.47,11.68,1658300,0
2015-10-16,11.72,11.75,11.48,11.6,773200,0
2015-10-19,11.54,11.72,11.39,11.57,755366,0
2015-10-20,11.55,11.71,11.52,11.63,705900,0
2015-10-21,11.63,11.7,11.4,11.48,1260500,0
2015-10-22,11.62,11.83,11.45,11.57,1416900,0
2015-10-23,11.68,11.7,11.37,11.63,986600,0
2015-10-26,11.59,11.69,11.38,11.4,1230700,0
2015-10-27,11.31,11.43,11.04,11.27,1162500,0
2015-10-28,11.37,11.77,11.29,11.72,1696100,0
2015-10-29,11.58,11.79,11.55,11.57,1120900,0
2015-10-30,11.58,11.73,11.34,11.37,1223000,0
2015-11-02,11.41,12,11.41,11.95,1221481,0
2015-11-03,11.98,12.25,11.96,12.16,1040100,0
2015-11-04,12.2,12.35,12.05,12.17,674767,0
2015-11-05,12.16,12.23,11.96,12.09,587100,0
2015-11-06,12.05,12.32,11.97,12.29,584100,0
2015-11-09,12.26,12.33,12.1,12.24,812317,0
2015-11-10,12.19,12.24,11.88,11.98,697300,0
2015-11-11,12.03,12.21,11.96,12.08,559600,0
2015-11-12,11.92,11.94,11.46,11.51,1132700,0
2015-11-13,11.41,11.46,11.11,11.29,726700,0
2015-11-16,11.22,11.34,11.19,11.25,1172000,0
2015-11-17,11.27,11.34,11.16,11.22,820800,0
2015-11-18,11.23,11.45,11.12,11.39,843800,0
2015-11-19,11.42,11.51,11.33,11.49,418200,0
2015-11-20,11.56,11.86,11.5,11.77,765300,0
2015-11-23,11.75,12.15,11.75,12.11,1486600,0
2015-11-24,12.03,12.33,11.97,12.28,807600,0
2015-11-25,12.28,12.32,12.19,12.23,420400,0
2015-11-27,12.22,12.4,12.15,12.34,323900,0
2015-11-30,12.33,12.38,11.95,12.07,926000,0
2015-12-01,12.1,12.26,12.01,12.22,971369,0
2015-12-02,12.25,12.52,12.22,12.28,1094320,0
2015-12-03,12.39,12.54,12.03,12.06,988325,0
2015-12-04,12.06,12.48,12.05,12.46,1131500,0
2015-12-07,12.41,12.47,11.9,12.02,1182300,0
2015-12-08,11.87,11.91,11.62,11.76,1007149,0
2015-12-09,11.73,12.15,11.7,11.75,1785200,0
2015-12-10,11.34,11.85,11.26,11.64,3507300,0
2015-12-11,13.02,14.52,12.99,14.23,13080300,0
2015-12-14,14.15,14.64,14.07,14.31,2816119,0
2015-12-15,14.53,14.6,14.18,14.39,2282000,0
2015-12-16,14.46,14.85,14.41,14.77,1552300,0
2015-12-17,14.81,14.9,14.53,14.68,1283900,0
2015-12-18,14.62,14.77,14.58,14.7,2700600,0
2015-12-21,14.83,14.83,14.51,14.77,827200,0
2015-12-22,14.77,14.81,14.57,14.71,832283,0
2015-12-23,14.79,14.93,14.55,14.87,1117900,0
2015-12-24,14.85,14.97,14.79,14.9,440620,0
2015-12-28,14.79,14.875,14.488,14.67,773476,0
2015-12-29,14.74,14.8,14.62,14.72,714059,0
2015-12-30,14.72,14.82,14.53,14.58,479152,0
2015-12-31,14.53,14.665,14.44,14.54,1029330,0
2016-01-04,14.2,14.48,14.1,14.3,955326,0
2016-01-05,14.38,14.4632,13.96,14.11,1001714,0
2016-01-06,13.97,14.25,13.88,14.06,861496,0
2016-01-07,13.82,13.93,13.255,13.47,1114605,0
2016-01-08,13.27,13.76,12.96,12.99,1182622,0
2016-01-11,13.07,13.19,12.6,12.82,1574301,0
2016-01-12,12.98,13.12,12.47,12.76,1015926,0
2016-01-13,12.83,12.95,12.32,12.36,918185,0
2016-01-14,12.42,13,12.26,12.62,1202092,0
2016-01-15,12.22,12.63,12.1911,12.51,1204290,0
2016-01-19,12.65,12.72,12.04,12.23,1108800,0
2016-01-20,12.03,12.375,11.94,12.24,1584908,0
2016-01-21,12.28,12.57,12.16,12.27,813402,0
2016-01-22,12.48,12.74,12.34,12.44,669937,0
2016-01-25,12.39,12.44,12.14,12.17,650634,0
2016-01-26,12.21,12.44,12.15,12.32,597654,0
2016-01-27,12.28,12.52,12.13,12.24,811096,0
2016-01-28,12.41,12.41,12.04,12.1,839835,0
2016-01-29,12.12,12.705,12.12,12.7,1054227,0
2016-02-01,12.56,12.98,12.3,12.53,611577,0
2016-02-02,12.52,12.65,12.24,12.36,944542,0
2016-02-03,12.55,13.25,12.51,13.13,1261023,0
2016-02-04,13.14,13.6,13.12,13.5,1303767,0
2016-02-05,13.46,13.66,13.375,13.43,1517837,0
2016-02-08,13.26,13.5,13.08,13.29,1010306,0
2016-02-09,13.12,13.5,12.9,12.93,1077998,0
2016-02-10,12.98,13.26,12.83,12.87,846759,0
2016-02-11,12.75,12.8,12.19,12.32,1334388,0
2016-02-12,12.38,12.655,12.2,12.53,1080195,0
2016-02-16,12.69,13.4,12.58,13.37,1305942,0
2016-02-17,13.45,13.8,13.37,13.72,1750716,0
2016-02-18,13.77,13.91,13.54,13.68,796618,0
2016-02-19,13.7,13.875,13.62,13.73,702219,0
2016-02-22,13.83,14.06,13.83,14.05,986245,0
2016-02-23,14.03,14.17,13.92,13.93,760120,0
2016-02-24,13.81,14.25,13.71,14.25,1132213,0
2016-02-25,14.25,14.41,14.12,14.4,450561,0
2016-02-26,14.48,14.75,14.28,14.45,860534,0
2016-02-29,14.51,14.74,14.36,14.58,598678,0
2016-03-01,14.66,14.73,14.435,14.73,604388,0
2016-03-02,14.82,15.18,14.65,15.04,821367,0
2016-03-03,14.73,15.12,14.37,14.91,853333,0
2016-03-04,14.95,15.1,14.715,14.91,1350642,0
2016-03-07,14.78,15.05,14.66,15.02,835360,0
2016-03-08,14.83,14.91,13.82,13.86,1967864,0
2016-03-09,13.97,14.52,13.91,14.17,923965,0
2016-03-10,14.23,14.51,13.93,14.18,1404431,0
2016-03-11,16.75,17.27,16.08,17.15,6918633,0
2016-03-14,16.87,17.38,16.655,16.75,2301738,0
2016-03-15,16.65,16.87,16.17,16.18,1467812,0
2016-03-16,16.35,16.9,15.95,16.67,2726854,0
2016-03-17,16.75,17.71,16.64,17.52,2361332,0
2016-03-18,17.64,18,17.34,17.88,1978863,0
2016-03-21,17.83,18.14,17.78,18.12,1167234,0
2016-03-22,18.02,19,17.95,18.64,2479687,0
2016-03-23,18.57,18.9,18.22,18.23,1972943,0
2016-03-24,18.08,18.75,17.976,18.53,1264379,0
2016-03-28,18.24,18.33,17.91,18.13,1016947,0
2016-03-29,18,18.6,17.5699,18.55,927195,0
2016-03-30,18.68,18.93,18.09,18.19,1105037,0
2016-03-31,18.16,18.5,18.04,18.24,1209340,0
2016-04-01,18.04,18.53,17.9,18.33,1029601,0
2016-04-04,18.25,18.29,17.91,18.07,795397,0
2016-04-05,17.13,17.93,17.11,17.76,1038650,0
2016-04-06,17.83,18.2,17.78,18.03,632697,0
2016-04-07,17.96,18.015,17.55,17.7,654288,0
2016-04-08,17.92,18.16,17.74,17.98,972938,0
2016-04-11,18.01,18.405,17.78,18.12,876643,0
2016-04-12,18,18.01,17.59,17.71,712233,0
2016-04-13,17.84,18.32,17.73,18.2,918364,0
2016-04-14,18.26,18.46,18.11,18.24,501515,0
2016-04-15,18.1,18.26,17.78,17.95,609320,0
2016-04-18,17.89,18.12,17.79,17.88,460440,0
2016-04-19,17.77,17.77,17.21,17.36,1786884,0
2016-04-20,17.28,17.36,16.95,17.19,1263174,0
2016-04-21,17.24,17.33,16.98,17.01,701038,0
2016-04-22,16.96,17.55,16.91,17.51,1393751,0
2016-04-25,17.4,17.66,17.23,17.29,465755,0
2016-04-26,17.27,17.3,17.05,17.2,1349730,0
2016-04-27,17.15,17.31,17.09,17.25,1839126,0
2016-04-28,17.19,17.31,16.9,17,995741,0
2016-04-29,16.85,16.995,16.39,16.46,1246617,0
2016-05-02,16.46,16.72,16.18,16.35,1312748,0
2016-05-03,16.4,16.64,16.2018,16.33,1795441,0
2016-05-04,16.43,16.6889,16.045,16.07,1349546,0
2016-05-05,16.16,16.35,15.96,15.98,1656851,0
2016-05-06,15.95,16.1399,15.86,16.03,960477,0
2016-05-09,15.97,16.17,15.68,15.82,1134831,0
2016-05-10,15.79,16.08,15.72,15.94,878229,0
2016-05-11,15.88,16.23,15.77,16.01,739270,0
2016-05-12,16.09,16.22,15.7401,15.88,730837,0
2016-05-13,15.88,16.09,15.505,15.65,919391,0
2016-05-16,15.69,15.94,15.606,15.75,680920,0
2016-05-17,15.68,15.97,15.655,15.73,1095704,0
2016-05-18,15.67,15.89,15.65,15.83,679170,0
2016-05-19,15.68,15.92,15.21,15.32,1623067,0
2016-05-20,15.4,15.695,15.3518,15.61,900196,0
2016-05-23,15.62,15.91,15.515,15.64,688976,0
2016-05-24,15.75,16.09,15.75,15.96,1274793,0
2016-05-25,15.99,16.28,15.9,16.27,905298,0
2016-05-26,16.27,16.5,16.06,16.27,848377,0
2016-05-27,16.27,16.51,16.2,16.51,461857,0
2016-05-31,16.56,16.87,16.56,16.82,876120,0
2016-06-01,16.74,17.1,16.5001,17.02,1131671,0
2016-06-02,17.28,17.88,17.015,17.2,2931471,0
2016-06-03,17.14,17.23,16.855,17.17,1253416,0
2016-06-06,17.2,17.57,17.2,17.5,1213578,0
2016-06-07,17.49,17.82,17.47,17.58,1055145,0
2016-06-08,17.58,17.7452,17.44,17.54,1236502,0
2016-06-09,17.4,17.6499,17.26,17.58,1404363,0
2016-06-10,17.46,17.48,17.2,17.36,1563973,0
2016-06-13,17.22,17.46,16.81,16.83,1116360,0
2016-06-14,16.81,16.98,16.67,16.89,1555561,0
2016-06-15,17.03,17.76,17.03,17.435,2982912,0
2016-06-16,17.24,17.67,17.14,17.58,2671551,0
2016-06-17,19.1,19.2,18.25,18.74,6626363,0
2016-06-20,18.99,19.15,18.76,18.83,2464940,0
2016-06-21,18.77,18.77,18.33,18.59,1506396,0
2016-06-22,18.52,18.69,18.24,18.31,1146045,0
2016-06-23,18.43,18.94,18.312,18.94,1440149,0
2016-06-24,17.75,18.0799,17.6,17.71,1339326,0
2016-06-27,17.35,17.6,16.73,16.78,1340346,0
2016-06-28,16.97,17.2,16.93,17.2,1019468,0
2016-06-29,17.36,17.47,17.18,17.29,1134904,0
2016-06-30,17.38,17.51,17.16,17.51,738976,0
2016-07-01,17.46,17.79,17.2,17.3,586709,0
2016-07-05,17.13,17.24,16.871,17.02,638759,0
2016-07-06,16.95,17.44,16.8,17.36,986935,0
2016-07-07,17.41,17.695,17.41,17.61,836455,0
2016-07-08,17.77,18.31,17.74,18.06,1682060,0
2016-07-11,18.13,18.365,18.03,18.25,612959,0
2016-07-12,18.33,18.79,18.33,18.73,1132875,0
2016-07-13,18.85,18.88,18.03,18.17,980285,0
2016-07-14,18.35,18.595,18.28,18.49,978199,0
2016-07-15,18.62,18.73,18.32,18.58,550172,0
2016-07-18,18.63,18.95,18.59,18.7,856354,0
2016-07-19,18.7,18.85,18.5,18.52,562427,0
2016-07-20,18.65,19.05,18.53,19.03,800334,0
2016-07-21,19.03,19.19,18.57,18.59,904172,0
2016-07-22,18.61,19,18.49,18.69,674856,0
2016-07-25,18.69,18.88,18.64,18.82,1290604,0
2016-07-26,18.86,19.53,18.86,19.14,755839,0
2016-07-27,19.2,19.29,18.87,18.89,800323,0
2016-07-28,18.6,18.8,18.48,18.69,718730,0
2016-07-29,18.69,18.915,18.52,18.76,1310609,0
2016-08-01,18.84,18.97,18.565,18.62,513798,0
2016-08-02,18.54,18.84,18,18.07,694070,0
2016-08-03,18.17,18.7,18.05,18.66,679862,0
2016-08-04,18.71,19.05,18.27,18.99,861730,0
2016-08-05,19.17,19.61,19,19.53,1244425,0
2016-08-08,19.56,19.62,19.27,19.6,771332,0
2016-08-09,19.54,19.98,19.37,19.93,910833,0
2016-08-10,19.93,19.965,19.095,19.22,2120362,0
2016-08-11,19.32,19.365,19.07,19.2,644061,0
2016-08-12,19.28,19.81,19,19.7,1599175,0
2016-08-15,19.71,20.41,19.7,20.29,1468099,0
2016-08-16,20.18,20.6,20.115,20.56,1499819,0
2016-08-17,20.51,20.61,20.118,20.16,731771,0
2016-08-18,20.1,20.69,20.05,20.69,1161242,0
2016-08-19,20.6,20.75,20.47,20.67,882726,0
2016-08-22,20.62,20.98,20.61,20.95,699071,0
2016-08-23,20.97,21.1699,20.785,20.95,750911,0
2016-08-24,20.85,21.09,20.67,20.72,461912,0
2016-08-25,20.6,20.71,20.4,20.49,627914,0
2016-08-26,20.51,20.6,20.29,20.49,943979,0
2016-08-29,20.49,21.12,20.49,21.03,878284,0
2016-08-30,21.01,21.44,21,21.31,1066847,0
2016-08-31,21.3,21.3,20.89,21.18,932188,0
2016-09-01,21.26,22.2,21.26,22.01,2236019,0
2016-09-02,22.23,22.34,21.89,22.32,1085205,0
2016-09-06,23.24,23.31,22.46,22.64,2049594,0
2016-09-07,23.27,23.65,22.95,23.65,2437541,0
2016-09-08,23.55,23.65,22.5,23.2003,3864345,0
2016-09-09,26.51,27.5,25.82,26.2,12692102,0
2016-09-12,25.54,27.13,25.47,26.85,4017434,0
2016-09-13,26.41,27.302,26.37,26.97,2592807,0
2016-09-14,27.02,28.3,26.9,28.09,4304518,0
2016-09-15,28.11,29.245,27.88,28.22,4128083,0
2016-09-16,27.95,28.29,27.77,28.2,2493730,0
2016-09-19,28.54,29.0665,28.32,28.74,2356651,0
2016-09-20,28.78,29.07,28.22,28.28,1939066,0
2016-09-21,28.39,29,28.3,28.93,1808150,0
2016-09-22,29.05,29.4,28.98,29.33,1951303,0
2016-09-23,29.26,29.358,28.89,29.22,1078026,0
2016-09-26,28.8,29.309,28.75,29.15,1190649,0
2016-09-27,29,30.18,28.99,30.1,2145020,0
2016-09-28,29.6,30.1889,29.45,29.83,1110942,0
2016-09-29,29.83,29.9223,29.33,29.48,1435029,0
2016-09-30,29.84,29.94,29.47,29.8,1564703,0
2016-10-03,29.62,29.98,29.31,29.44,850022,0
2016-10-04,29.59,30.06,29.49,29.86,2100710,0
2016-10-05,30.46,31.2,30.29,30.84,2414850,0
2016-10-06,30.89,30.94,30.21,30.91,1212232,0
2016-10-07,30.91,31.145,30.42,30.66,955425,0
2016-10-10,30.74,31.3203,30.61,30.64,1409881,0
2016-10-11,31.38,31.42,29.595,29.925,2501481,0
2016-10-12,29.92,30.16,29.32,29.88,1710273,0
2016-10-13,29.51,29.5543,28.71,29.32,1661018,0
2016-10-14,29.4,29.7757,28.84,28.88,1126005,0
2016-10-17,28.77,29.39,28.69,28.99,1052422,0
2016-10-18,29.43,29.57,28.96,29,978362,0
2016-10-19,29.12,29.75,28.98,29.65,935927,0
2016-10-20,29.65,29.71,29.12,29.68,711210,0
2016-10-21,29.37,29.63,29.12,29.16,867033,0
2016-10-24,29.45,30,29.29,29.86,851048,0
2016-10-25,29.96,30.12,29.43,29.45,651403,0
2016-10-26,29.45,29.9,29.28,29.49,959467,0
2016-10-27,29.53,29.73,27.35,27.35,4391326,0
2016-10-28,27.29,28.13,27.15,27.57,3677723,0
2016-10-31,27.76,27.98,27.33,27.38,1712207,0
2016-11-01,27.42,27.74,27.13,27.42,1492091,0
2016-11-02,28.56,29.34,27.24,27.64,2352441,0
2016-11-03,27.66,28.315,27.385,28.11,1152463,0
2016-11-04,28.27,28.52,27.47,28.21,1641364,0
2016-11-07,28.65,29.34,28.65,28.81,1270100,0
2016-11-08,29.31,29.5,28.35,29.23,1331392,0
2016-11-09,28.78,29.8455,28.435,29.72,1335042,0
2016-11-10,29.87,30.55,29.03,29.45,1290882,0
2016-11-11,29.35,31.06,29.17,31.05,2145103,0
2016-11-14,31.44,32.26,30.6,30.85,2028497,0
2016-11-15,30.89,32.14,30.565,31.7,1439844,0
2016-11-16,31.65,32.63,31.65,32.58,1854655,0
2016-11-17,32.51,32.65,31.85,32.42,1345690,0
2016-11-18,32.55,32.92,32.05,32.85,1198898,0
2016-11-21,33,33.1999,32.055,32.21,925779,0
2016-11-22,32.28,32.68,31.96,32.52,1004043,0
2016-11-23,32.44,32.96,32.44,32.9,596924,0
2016-11-25,32.98,33,32.51,32.76,242052,0
2016-11-28,33.95,34.99,33.7,33.97,2721781,0
2016-11-29,34.17,34.74,33.715,34.07,1823869,0
2016-11-30,34.08,34.35,32.72,33.23,1823224,0
2016-12-01,33.27,33.3,30.8336,31.8,2393673,0
2016-12-02,32,32.48,30.63,30.96,3092840,0
2016-12-05,31.11,32.25,31.11,31.97,2223180,0
2016-12-06,31.9,32.05,31.19,31.73,1566220,0
2016-12-07,31.76,32.43,31.54,32.24,1429402,0
2016-12-08,32.63,34.15,32.4432,34.13,3894665,0
2016-12-09,36.19,36.85,32.57,33.41,11760698,0
2016-12-12,33.36,33.92,31.81,32.21,2953181,0
2016-12-13,32.22,32.71,31.69,31.73,2262652,0
2016-12-14,31.5,31.685,30.7,31.29,3027039,0
2016-12-15,31.24,33.1599,31.19,32.72,2256440,0
2016-12-16,31.04,31.89,30.7,31.17,7674719,0
2016-12-19,31.7,31.91,31,31.38,3163033,0
2016-12-20,31.44,31.95,30.91,31.05,2484573,0
2016-12-21,31.17,31.7498,31.1,31.55,1693615,0
2016-12-22,31.66,32.51,31.35,31.49,1930646,0
2016-12-23,31.43,31.68,31.08,31.22,801430,0
2016-12-27,31.14,31.91,31.14,31.45,974997,0
2016-12-28,31.45,31.6999,30.37,30.41,2140784,0
2016-12-29,30.39,30.9701,30.02,30.87,1195699,0
2016-12-30,30.87,30.88,30.01,30.27,1695838,0
2017-01-03,30.52,30.9564,29.15,29.34,2535480,0
2017-01-04,29.39,30.09,29.29,29.57,2830267,0
2017-01-05,29.74,30.23,28.87,29.07,1965768,0
2017-01-06,28.99,29.175,28.65,28.96,2765668,0
2017-01-09,28.73,29.41,28.51,28.6,1716285,0
2017-01-10,28.85,29.28,28.65,28.75,2551480,0
2017-01-11,28.68,29.27,28.33,28.64,2248570,0
2017-01-12,29.8,30.39,28.57,29.78,3599221,0
2017-01-13,29.78,30.209,29.385,29.45,1782392,0
2017-01-17,29.27,29.27,28.67,29.03,1952445,0
2017-01-18,29.19,29.27,28.7,28.82,1339159,0
2017-01-19,29.6,30.98,29.16,30.89,5270373,0
2017-01-20,30.85,30.93,29.94,30,2211134,0
2017-01-23,28.07,29.28,27.22,28.72,7653741,0
2017-01-24,29.01,30.16,29.01,30.05,3297092,0
2017-01-25,30.27,30.96,29.62,30.03,1623950,0
2017-01-26,30.08,30.34,29.6001,30.1,1284445,0
2017-01-27,29.97,30.42,29.63,30.07,2602425,0
2017-01-30,29.92,29.92,29.13,29.36,1488172,0
2017-01-31,29.26,29.6,28.73,29.57,1634107,0
2017-02-01,29.88,30,29.3201,29.65,1705743,0
2017-02-02,29.65,29.985,29.03,29.84,960153,0
2017-02-03,29.87,30.31,29.805,30.27,863502,0
2017-02-06,30.27,30.49,30.01,30.13,1176111,0
2017-02-07,30.48,31.25,30.38,30.89,2806257,0
2017-02-08,31.4,31.8,30.8054,31.52,2527389,0
2017-02-09,31.52,32.57,31.45,32.42,2900470,0
2017-02-10,32.51,34.24,32.15,34.2,4757693,0
2017-02-13,34.44,35.95,34.41,35.84,5154191,0
2017-02-14,35.78,36.41,35.46,36.01,3559249,0
2017-02-15,35.74,35.96,34.52,35.22,2956084,0
2017-02-16,35.3,35.75,34.55,34.78,2353365,0
2017-02-17,31.76,34.3699,31.3,33.75,10422814,0
2017-02-21,34.45,35.56,34.235,35.25,4717990,0
2017-02-22,35.02,35.125,33.81,34.11,3051993,0
2017-02-23,34.4,34.69,33.38,34.17,2858666,0
2017-02-24,33.78,34.31,33.55,34.19,1435113,0
2017-02-27,34.03,34.59,33.96,34.15,1892917,0
2017-02-28,34.03,34.16,33.44,33.48,1726558,0
2017-03-01,33.96,34.5,33.88,34.365,1497889,0
2017-03-02,34.18,34.72,33.35,33.42,2281028,0
2017-03-03,33.52,34.6,33.25,34.47,2426824,0
2017-03-06,34.41,35.03,34.18,34.97,2120473,0
2017-03-07,35.14,35.25,34.115,34.69,1704162,0
2017-03-08,34.65,34.99,34.2,34.355,1676978,0
2017-03-09,34.42,35.25,33.938,34.9,3715213,0
2017-03-10,29.1,29.41,26.77,26.98,31224677,0
2017-03-13,27.39,27.87,26.6,26.75,12326229,0
2017-03-14,26.56,27.09,25.61,25.69,7905572,0
2017-03-15,26.15,26.8,25.85,26.58,8729335,0
2017-03-16,26.72,27.24,26.64,26.83,4588872,0
2017-03-17,27,27.53,26.78,27.36,4634476,0
2017-03-20,27.48,27.6427,26.99,27.25,4070817,0
2017-03-21,27.35,27.99,27,27.05,5211451,0
2017-03-22,27.03,27.64,26.75,27.59,2280313,0
2017-03-23,27.9,27.95,27.43,27.71,2627874,0
2017-03-24,27.71,28.51,27.67,28.36,3136657,0
2017-03-27,27.89,28.82,27.76,28.6,2957734,0
2017-03-28,28.64,29.07,28.34,28.88,2657335,0
2017-03-29,29,29.01,27.84,27.97,4151112,0
2017-03-30,27.97,28.4,27.93,28.18,1981467,0
2017-03-31,28.13,28.14,26.99,27.34,5557979,0
2017-04-03,27.39,27.68,26.75,27.11,3586013,0
2017-04-04,26.99,27.21,26.41,26.48,1861881,0
2017-04-05,26.52,26.59,24.9103,25.015,5005432,0
2017-04-06,25.16,25.57,24.92,25.14,3333869,0
2017-04-07,25.13,25.285,24.84,24.88,2295516,0
2017-04-10,24.83,25.11,24.66,24.89,2664768,0
2017-04-11,24.74,24.95,24.1,24.22,3823799,0
2017-04-12,24.25,24.35,23.97,24.15,2446736,0
2017-04-13,25.24,25.3,24.1,24.1,4828051,0
2017-04-17,24.13,24.56,24.05,24.4,2430422,0
2017-04-18,24.25,24.585,23.79,23.84,4472008,0
2017-04-19,23.9,23.96,21.58,21.75,16440146,0
2017-04-20,21.96,22.19,21.53,21.86,4403334,0
2017-04-21,21.99,22.94,21.99,22.53,5602723,0
2017-04-24,22.76,23.01,22.32,22.99,3192171,0
2017-04-25,23.1,23.41,22.95,23.27,2289938,0
2017-04-26,23.06,23.16,22.225,22.58,3135029,0
2017-04-27,22.76,23,22.4,22.57,2084300,0
2017-04-28,22.6,22.89,22.16,22.84,2919106,0
2017-05-01,22.96,23.42,22.86,23.39,3376644,0
2017-05-02,23.38,23.435,22.835,23.09,3280491,0
2017-05-03,22.63,22.9,22.31,22.6,3204957,0
2017-05-04,23.66,23.74,22.87,23.06,4283690,0
2017-05-05,23.41,23.95,22.92,23.79,4368880,0
2017-05-08,23.77,23.99,23.3,23.685,1896414,0
2017-05-09,23.79,24.96,23.78,24.6,3183556,0
2017-05-10,24.53,25.07,24.135,25.01,2482153,0
2017-05-11,24.94,25.06,24.39,24.43,1880449,0
2017-05-12,24.54,24.56,23.96,24.36,1916787,0
2017-05-15,24.41,25.06,24.41,24.8,2420787,0
2017-05-16,24.82,25.3,24.72,25.29,1921324,0
2017-05-17,24.81,24.99,22.93,23.06,4607034,0
2017-05-18,22.95,23.23,22.51,23.08,3010955,0
2017-05-19,23.24,23.926,23.22,23.58,1985357,0
2017-05-22,24.96,26.13,24.75,25.99,5666636,0
2017-05-23,26.11,26.19,25.27,25.41,3491525,0
2017-05-24,25.47,25.59,24.765,25.11,2070425,0
2017-05-25,25.35,25.7,24.66,24.79,2191050,0
2017-05-26,24.7,25.52,24.59,25.25,1681341,0
2017-05-30,25.22,25.42,24.82,24.99,1208574,0
2017-05-31,25.1,25.1236,24.28,24.66,1466646,0
2017-06-01,25.25,25.93,25.03,25.88,2821046,0
2017-06-02,25.96,26.3,25.44,25.49,1738384,0
2017-06-05,25.43,25.74,25.27,25.4,1517272,0
2017-06-06,25.25,27.43,25.15,26.75,4382910,0
2017-06-07,26.95,27.22,25.82,26.31,2811748,0
2017-06-08,25.48,26.52,25.41,25.83,3322853,0
2017-06-09,25.93,26.41,24.45,25.04,3634599,0
2017-06-12,24.89,25.205,24.02,24.87,2923480,0
2017-06-13,25.11,25.66,24.62,25.36,3425642,0
2017-06-14,25.54,25.84,24.97,25.26,3895775,0
2017-06-15,24.86,25.84,24.67,25.64,6319805,0
2017-06-16,27.75,28.99,27.375,27.79,16091043,0
2017-06-19,27.93,27.98,26.64,27.58,6001776,0
2017-06-20,27.4,27.92,27.17,27.19,3471335,0
2017-06-21,27.25,27.69,26.91,27.13,2125842,0
2017-06-22,27.16,27.47,26.96,27.14,2634352,0
2017-06-23,27.04,28.35,27,28.2,5734900,0
2017-06-26,28.27,28.52,27.15,27.56,3352662,0
2017-06-27,27.4,27.46,26.565,26.58,2412717,0
2017-06-28,26.65,27.15,26.3,27.07,2091795,0
2017-06-29,26.86,27,25.815,26.24,3006901,0
2017-06-30,26.85,26.85,25.97,25.98,1913809,0
2017-07-03,26.2,26.28,25.61,25.92,1259580,0
2017-07-05,25.94,26.125,25.61,26.1,1691036,0
2017-07-06,25.84,26.03,25.65,25.84,1437498,0
2017-07-07,25.91,26.75,25.9,26.61,1774767,0
2017-07-10,27.15,27.49,26.72,27.29,2591397,0
2017-07-11,27.31,27.36,26.49,26.6,2875724,0
2017-07-12,26.75,27.155,26.5,26.82,2393390,0
2017-07-13,27.6,27.89,27.12,27.32,3272326,0
2017-07-14,27.2,27.62,27.05,27.4,1760036,0
2017-07-17,27.36,27.539,26.68,26.87,1841685,0
2017-07-18,26.71,27.09,26.56,26.78,1338947,0
2017-07-19,26.82,27.48,26.82,27.23,1549019,0
2017-07-20,27.45,27.47,26.9601,27.36,1358484,0
2017-07-21,27.45,27.62,27.09,27.18,1662881,0
2017-07-24,27.18,28.43,27.15,28.37,3668084,0
2017-07-25,28.43,28.57,27.9401,28.37,2277357,0
2017-07-26,28.53,28.84,28.08,28.18,2416509,0
2017-07-27,28.25,28.34,26.92,27.26,2618821,0
2017-07-28,27.06,27.7599,26.94,27.24,1494296,0
2017-07-31,27.43,27.66,26.97,27.22,1561532,0
2017-08-01,27.49,27.97,27.22,27.62,1814690,0
2017-08-02,27.36,27.66,25.84,26.06,4073768,0
2017-08-03,26.55,26.8299,25.83,25.9,2525851,0
2017-08-04,25.78,25.78,23.855,23.94,5051298,0
2017-08-07,24.52,25.03,24.18,24.91,3547264,0
2017-08-08,24.88,25.8,24.81,25.42,2485403,0
2017-08-09,26.14,26.53,24.66,24.69,3379626,0
2017-08-10,24.47,24.5875,23.4,23.43,2908502,0
2017-08-11,23.47,23.93,23.165,23.42,2157176,0
2017-08-14,23.72,24.37,23.68,24.29,1941378,0
2017-08-15,24.34,24.4019,23.74,23.76,1337533,0
2017-08-16,23.74,24.15,23.43,23.89,1073952,0
2017-08-17,23.67,24.12,23.4641,23.68,1300040,0
2017-08-18,23.51,24.03,23.51,23.73,1515629,0
2017-08-21,23.72,23.8,23.03,23.19,1813969,0
2017-08-22,23.23,23.96,23.07,23.9,1479672,0
2017-08-23,23.62,24.73,23.45,24.68,3107438,0
2017-08-24,25.4,25.4389,24.41,24.52,3409260,0
2017-08-25,24.67,24.93,24.28,24.6,1539441,0
2017-08-28,24.83,24.859,24.42,24.62,1040299,0
2017-08-29,24.21,24.72,24,24.71,1016145,0
2017-08-30,24.67,25.13,24.47,25.08,1137168,0
2017-08-31,24.69,24.7,23.5218,24.15,3970604,0
2017-09-01,24.15,24.289,23.06,23.19,4600769,0
2017-09-05,22.96,22.97,22,22.21,4739182,0
2017-09-06,22.68,22.85,21.79,22.08,4339496,0
2017-09-07,22.2,22.2999,21.42,21.99,9131150,0
2017-09-08,20.5,21.25,20.16,20.95,14484302,0
2017-09-11,21.14,21.69,21.1,21.37,4433126,0
2017-09-12,21.4,22.27,21.37,21.78,5527112,0
2017-09-13,21.76,22.17,21.53,21.99,3401345,0
2017-09-14,21.76,22.08,21.35,21.42,2865952,0
2017-09-15,21.43,21.96,21.32,21.87,3594452,0
2017-09-18,21.9,22.5,21.9,22.4,3260380,0
2017-09-19,22.56,22.68,22.03,22.26,1963466,0
2017-09-20,22.3,22.45,21.72,21.84,1939414,0
2017-09-21,21.85,21.9364,21.55,21.6,1580144,0
2017-09-22,21.46,21.86,21.4,21.75,1508180,0
2017-09-25,21.75,21.75,20.79,20.95,3268876,0
2017-09-26,20.97,21.4,20.79,20.88,1729031,0
2017-09-27,21.02,22.14,21.009,21.98,3711548,0
2017-09-28,21.96,22.29,21.801,22.02,2293900,0
2017-09-29,22.02,22.24,21.882,22.17,2445923,0
2017-10-02,22.12,22.49,21.95,22.43,1883612,0
2017-10-03,22.27,22.47,22.07,22.3,1537583,0
2017-10-04,22.01,22.28,21.9,22.16,1980287,0
2017-10-05,21.75,22.235,21.66,22.06,2186082,0
2017-10-06,21.92,22.59,21.666,22.34,2708928,0
2017-10-09,22.6,22.95,22.28,22.34,1154913,0
2017-10-10,22.53,22.66,21.77,21.94,2928898,0
2017-10-11,21.9,22.12,21.73,21.8,1394519,0
2017-10-12,21.67,22.38,21.57,22.28,2044080,0
2017-10-13,21.89,22.41,21.82,22.16,2107252,0
2017-10-16,22.17,22.22,21.63,21.89,3256256,0
2017-10-17,21.91,22.09,21.58,21.64,2302602,0
2017-10-18,21.88,22.03,21.4292,21.98,2203440,0
2017-10-19,21.76,24,21.56,23.2,13767474,0
2017-10-20,23.34,23.63,22.96,23.03,3710080,0
2017-10-23,23.05,23.43,22.54,23.2,2686633,0
2017-10-24,23.4,23.79,23.25,23.31,2018130,0
2017-10-25,23.21,23.21,22.5,22.66,2088858,0
2017-10-26,22.66,22.8,22.09,22.18,1761151,0
2017-10-27,22.41,22.45,21.74,21.81,2739057,0
2017-10-30,23,23.54,22.42,23.27,3428936,0
2017-10-31,23.3,24.01,23.16,23.54,3450098,0
2017-11-01,23.9,23.9,22.05,22.09,4261214,0
2017-11-02,21.13,21.21,18.88,18.95,9344749,0
2017-11-03,19.26,19.59,18.96,19.4,5297899,0
2017-11-06,19.45,19.81,18.7741,19.25,3187107,0
2017-11-07,18.66,19.23,18.43,18.56,4321813,0
2017-11-08,18.56,18.95,18.18,18.73,3229997,0
2017-11-09,18.36,18.59,18.1,18.28,3739584,0
2017-11-10,18.22,19.07,18.22,18.96,4097023,0
