Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.48,37.62,36.45,37.62,586400,0
2005-02-28,37.7,38.5,37.02,37.2,884000,0
2005-03-01,37.2,37.6,37.14,37.3,580800,0
2005-03-02,37.3,37.75,37.17,37.38,313200,0
2005-03-03,37.37,37.69,37.35,37.58,468000,0
2005-03-04,37.5,38.57,37.21,38.29,403600,0
2005-03-07,38.48,39.33,38.2,39.12,678000,0
2005-03-08,39.12,39.25,38.11,38.49,583600,0
2005-03-09,38.62,38.84,37.87,37.88,331400,0
2005-03-10,37.8,37.8,34.75,35.07,3654000,0
2005-03-11,35.02,36.15,34.5,35.34,1535800,0
2005-03-14,35.45,36.4,35.35,36.25,922600,0
2005-03-15,36.35,37.05,35.77,35.95,583400,0
2005-03-16,36.08,36.15,35.16,35.51,476600,0
2005-03-17,35.62,35.99,35.62,35.83,432800,0
2005-03-18,35.95,36.05,35.17,35.38,570000,0
2005-03-21,35.25,35.75,35.25,35.35,466000,0
2005-03-22,35.3,35.4,33.85,34.05,649600,0
2005-03-23,33.62,33.67,32,33.35,2584400,0
2005-03-24,33.24,34.32,33.23,33.68,854200,0
2005-03-28,33.25,34,32.3,33.15,586200,0
2005-03-29,33.4,33.98,31.61,31.83,967800,0
2005-03-30,31.75,31.9,30.3,31.79,1477600,0
2005-03-31,32.04,33.15,31.79,32.26,853400,0
2005-04-01,32.65,32.99,32.45,32.98,986800,0
2005-04-04,33.08,33.33,32.8,33.33,545600,0
2005-04-05,33.33,34.1,32.38,34.01,725600,0
2005-04-06,34.05,35.2,34.05,34.95,749400,0
2005-04-07,35.1,35.4,34.05,34.43,1146000,0
2005-04-08,34.43,34.77,33.95,34.13,468800,0
2005-04-11,34.13,34.44,33.23,34.13,446800,0
2005-04-12,34.25,34.25,33.38,33.65,615400,0
2005-04-13,33.6,33.73,32.25,32.31,1190800,0
2005-04-14,32.4,32.62,31.28,31.85,1535800,0
2005-04-15,31.8,31.8,30.06,30.07,1673400,0
2005-04-18,29.9,30.45,28.8,29.25,2078800,0
2005-04-19,29.25,32,29.25,31,1187200,0
2005-04-20,31.12,31.75,30.24,30.55,884000,0
2005-04-21,30.8,31.62,30.8,31.3,665200,0
2005-04-22,31.38,32,31.01,31.61,710800,0
2005-04-25,32.1,32.8,31.7,32.1,435700,0
2005-04-26,32,32.56,31.3,32,479200,0
2005-04-27,31.9,31.9,30.7,31.14,340000,0
2005-04-28,30.6,30.6,28.3,28.67,989200,0
2005-04-29,27.9,28.05,26.27,27.7,1613800,0
2005-05-02,27.59,29.71,27.59,29.71,817900,0
2005-05-03,29.55,29.55,28.5,28.9,474700,0
2005-05-04,28.9,30.02,28.45,29.98,427200,0
2005-05-05,30.15,30.79,29.67,30.24,546500,0
2005-05-06,30.35,30.52,29.66,29.99,267300,0
2005-05-09,29.99,30.26,29.55,30.14,367900,0
2005-05-10,30,30.5,29.76,30,581300,0
2005-05-11,29.75,30.22,29.4,29.7,292400,0
2005-05-12,29.6,29.76,27.29,27.75,978500,0
2005-05-13,27.5,27.69,25.56,26,2261700,0
2005-05-16,25.9,26.88,24.9,26.51,1262600,0
2005-05-17,26.51,28,26.51,27.7,792800,0
2005-05-18,27.9,28.01,27.41,27.63,606700,0
2005-05-19,27.5,28.39,27.45,28.31,988000,0
2005-05-20,28.31,28.45,27.66,27.85,253600,0
2005-05-23,27.98,28.85,27.86,28.65,493600,0
2005-05-24,28.79,28.79,27.6,27.65,516300,0
2005-05-25,27.8,28.2,27.2,27.68,415500,0
2005-05-26,27.74,28.84,27.74,28.77,370900,0
2005-05-27,28.62,29.89,28.62,29.85,607300,0
2005-05-31,29.75,29.8,29.01,29.3,375200,0
2005-06-01,29.4,30.29,29.4,30.02,367400,0
2005-06-02,30.22,30.4,29.41,29.48,311900,0
2005-06-03,29.45,29.69,29,29.05,311500,0
2005-06-06,29.01,29.26,28.35,28.4,513300,0
2005-06-07,28.3,28.65,27.62,27.67,491500,0
2005-06-08,27.67,28.21,27.33,27.43,466900,0
2005-06-09,27.4,28.89,27.04,28.7,621300,0
2005-06-10,28.9,28.97,28.27,28.95,622900,0
2005-06-13,28.85,30.3,28.5,30.09,874500,0
2005-06-14,30.09,30.23,29.55,30.12,658000,0
2005-06-15,30.15,30.39,29.9,30.1,722000,0
2005-06-16,30.22,30.33,29.9,29.94,663200,0
2005-06-17,29.94,30.14,29.15,30,1117300,0
2005-06-20,30.15,31.4,30.07,30.8,709700,0
2005-06-21,31,31.23,29.85,30.16,544600,0
2005-06-22,30.16,30.16,28.79,29.1,680800,0
2005-06-23,29.1,29.1,21.1,28.01,1043800,0
2005-06-24,28,28.28,27.17,28.25,1435800,0
2005-06-27,28.25,28.95,27.55,27.75,958300,0
2005-06-28,27.62,28.6,27.59,28.26,515300,0
2005-06-29,28.48,28.85,28.3,28.71,623800,0
2005-06-30,28.95,31.9,28.49,31.1,3396800,0
2005-07-01,31.5,32,31.31,31.84,656300,0
2005-07-05,32,32,31.47,31.7,464300,0
2005-07-06,31.79,32.22,30.85,31.48,344100,0
2005-07-07,31,31.45,30.7,31.38,367800,0
2005-07-08,31.78,32.5,31.6,32.5,502600,0
2005-07-11,33.25,34.33,32.75,33.4,632800,0
2005-07-12,33.9,34.7,33.82,34.01,737000,0
2005-07-13,34.01,34.27,33.19,33.19,266800,0
2005-07-14,33.73,33.75,31.71,32.26,507100,0
2005-07-15,32.27,32.55,31.8,32.15,204900,0
2005-07-18,32.29,32.3,31.6,31.6,253100,0
2005-07-19,32.3,33.1,32.18,33.1,295400,0
2005-07-20,33.17,33.43,32.47,33.35,231500,0
2005-07-21,33.25,33.25,32.19,32.2,231100,0
2005-07-22,32,34.49,31.55,33.52,4998000,0
2005-07-25,33.68,33.93,33.08,33.08,930600,0
2005-07-26,33.06,33.1,32.17,33,1204700,0
2005-07-27,33,33.45,32.15,33.04,752000,0
2005-07-28,33.22,33.93,32.6,33.93,607200,0
2005-07-29,34.1,34.22,33.32,33.99,556900,0
2005-08-01,33.99,35.25,33.99,35.23,1134100,0
2005-08-02,35.29,35.89,35,35.19,1190600,0
2005-08-03,35.2,36.2,35.19,36.01,958700,0
2005-08-04,36.06,36.71,36.05,36.71,594000,0
2005-08-05,36.81,37.14,35.86,36.43,660000,0
2005-08-08,36.63,36.9,35.89,35.97,444000,0
2005-08-09,36,36.29,35.2,36.24,394700,0
2005-08-10,36.35,37.1,36.25,36.91,609900,0
2005-08-11,36.95,37.24,36.48,37.1,495300,0
2005-08-12,36,37.24,35.6,36.91,1173000,0
2005-08-15,36.75,37,36.2,36.49,502700,0
2005-08-16,36.45,36.45,35.48,35.68,387000,0
2005-08-17,35.69,36.03,34.42,34.8,1514700,0
2005-08-18,34.22,35.2,33.91,34.93,656300,0
2005-08-19,35.33,35.75,34.94,35.75,470000,0
2005-08-22,35.84,36.3,35.84,36.25,834100,0
2005-08-23,36.55,36.94,35.91,36.6,483300,0
2005-08-24,36.79,37.44,36.65,37.07,577000,0
2005-08-25,37.1,37.54,36.75,37.35,326300,0
2005-08-26,37.39,37.56,36.82,37.14,373800,0
2005-08-29,38,38,36.5,37.3,505200,0
2005-08-30,37.45,38.36,37.45,38,731400,0
2005-08-31,38.03,40,37.91,39.05,869300,0
2005-09-01,39.05,40.75,39.05,39.91,1167600,0
2005-09-02,38.89,39.91,38.89,39.35,346700,0
2005-09-06,39,39.33,38.4,38.85,684600,0
2005-09-07,38.7,39.9,38.7,39.67,763200,0
2005-09-08,39.67,39.97,39.35,39.51,508900,0
2005-09-09,39.71,40.44,39.67,40.33,426500,0
2005-09-12,40.33,40.5,39.69,39.75,537300,0
2005-09-13,39.75,39.81,38.6,38.81,777300,0
2005-09-14,38.8,39.36,38.67,39.08,723100,0
2005-09-15,39.25,39.47,38.57,38.83,365800,0
2005-09-16,39.33,40.2,38.9,40.2,1229000,0
2005-09-19,40.55,42.59,40.5,41.46,987400,0
2005-09-20,41.3,42.02,40.9,41.6,557300,0
2005-09-21,42.01,42.15,40.04,40.05,1073800,0
2005-09-22,40.02,40.24,36.9,39,1051100,0
2005-09-23,38.75,38.98,37.75,38.62,357200,0
2005-09-26,40.52,40.52,38.95,39.59,538400,0
2005-09-27,40.3,40.7,38.96,40,441600,0
2005-09-28,40,41.1,39.87,41.01,434400,0
2005-09-29,41.5,42.49,41.01,41.86,1657200,0
2005-09-30,41.35,41.75,40.7,41.36,408700,0
2005-10-03,41.5,43.28,41.5,42.73,743900,0
2005-10-04,43,43.01,41.01,41.3,341000,0
2005-10-05,41.3,41.65,38.4,38.75,731400,0
2005-10-06,38.4,38.4,34.36,35.27,1905700,0
2005-10-07,37,37.65,36.42,37.35,1416900,0
2005-10-10,37.1,37.14,36.52,36.6,661700,0
2005-10-11,37.36,37.8,36.75,37.07,452400,0
2005-10-12,37.07,37.2,35.9,36.2,571000,0
2005-10-13,36.2,36.2,32.75,34.75,1471600,0
2005-10-14,34.85,35.6,34.05,34.74,1037500,0
2005-10-17,35,36.38,35,35.39,537900,0
2005-10-18,34.8,35.8,34.53,35.1,857800,0
2005-10-19,35.25,35.95,33.94,35.91,742200,0
2005-10-20,36.4,36.4,33.95,34.75,764600,0
2005-10-21,34.71,35.39,34.27,34.83,507600,0
2005-10-24,34.83,36.25,34.59,35.98,798700,0
2005-10-25,37.64,37.65,36.81,37.29,1138600,0
2005-10-26,37.26,38.69,36.9,37.4,1123700,0
2005-10-27,37.55,37.88,36.01,36.28,632500,0
2005-10-28,36.35,37.35,35.42,37.04,1369800,0
2005-10-31,36.9,37.65,36.1,37.23,592100,0
2005-11-01,37.1,38.2,36.83,37.75,664500,0
2005-11-02,37.75,38,36.94,37.8,614100,0
2005-11-03,37.98,38.15,37.66,38.15,964200,0
2005-11-04,38.15,38.15,36.45,36.92,704600,0
2005-11-07,37.5,38.15,37.12,37.69,1828000,0
2005-11-08,37.2,37.7,36.82,36.97,676700,0
2005-11-09,36.76,37.4,35.7,36.35,922800,0
2005-11-10,36.2,36.2,35,35.32,868300,0
2005-11-11,35.25,35.59,35.21,35.51,418200,0
2005-11-14,36.22,36.61,34.8,35.1,766700,0
2005-11-15,35,35.8,34.32,34.98,743600,0
2005-11-16,35.2,35.53,35.05,35.53,553600,0
2005-11-17,35.7,36.1,35.11,35.4,678700,0
2005-11-18,35.87,35.87,34.8,35.3,689200,0
2005-11-21,35.35,35.6,34.71,35.21,518400,0
2005-11-22,35.65,35.66,34.98,35.64,882600,0
2005-11-23,35.8,36.5,35.4,36.4,799900,0
2005-11-25,36.5,36.89,36.1,36.1,336600,0
2005-11-28,36.2,36.3,35.71,36,1209100,0
2005-11-29,35.85,36.75,33.5,36.46,1100600,0
2005-11-30,36.8,36.98,35.7,35.83,1555700,0
2005-12-01,35.83,35.95,34.55,35.85,1709200,0
2005-12-02,38.35,39.62,37.9,39.13,4821900,0
2005-12-05,39.5,39.88,38.8,38.9,1032800,0
2005-12-06,41.93,41.93,38.71,38.73,847700,0
2005-12-07,39.15,39.25,38.34,38.46,1143600,0
2005-12-08,38.5,38.97,38.01,38.5,787800,0
2005-12-09,38.3,38.5,38.07,38.15,807900,0
2005-12-12,38.99,38.99,38.15,38.45,479800,0
2005-12-13,38.55,38.82,38.31,38.4,457000,0
2005-12-14,38.5,39,38.39,38.76,394000,0
2005-12-15,38.55,38.7,37.7,38.54,571200,0
2005-12-16,38.01,38.54,38,38.14,1187800,0
2005-12-19,38.3,38.37,37.65,37.68,823500,0
2005-12-20,37.65,37.95,37.52,37.8,359500,0
2005-12-21,37,38.15,36.91,37.47,615000,0
2005-12-22,37.5,38,37.42,37.61,237200,0
2005-12-23,37.69,37.77,37.05,37.6,346700,0
2005-12-27,37.61,37.61,36.89,37.1,460300,0
2005-12-28,37.23,37.73,37,37.38,233600,0
2005-12-29,37.45,37.74,37.05,37.1,258700,0
2005-12-30,37.11,37.58,36.79,37.22,371200,0
2006-01-03,37.23,38,37.23,37.71,847500,0
2006-01-04,37.78,38.6,37.43,38.39,936800,0
2006-01-05,38.4,38.8,37.84,37.95,741100,0
2006-01-06,38.88,38.88,37.7,37.95,440300,0
2006-01-09,37.95,38.49,37.61,38.49,479500,0
2006-01-10,38.6,38.6,37.58,38.2,425500,0
2006-01-11,38.2,38.48,38.04,38.33,397800,0
2006-01-12,38.45,38.51,37.56,37.72,449200,0
2006-01-13,37.75,38.24,37.56,38.2,405700,0
2006-01-17,38.55,38.95,38.25,38.76,391500,0
2006-01-18,38.65,38.68,37.92,38.37,413000,0
2006-01-19,38.3,38.99,38.27,38.87,732300,0
2006-01-20,39.26,39.6,38.89,39.01,590100,0
2006-01-23,39.1,39.26,38.54,38.93,243800,0
2006-01-24,38.83,39.5,38.71,39.3,518300,0
2006-01-25,39.4,39.79,38.38,38.75,482500,0
2006-01-26,38.75,39.21,38.5,39.13,292400,0
2006-01-27,39.3,39.64,38.85,39.2,213500,0
2006-01-30,39.15,39.48,38.78,39,934100,0
2006-01-31,38.9,38.99,38.65,38.88,244400,0
2006-02-01,38.65,39.15,38.45,38.56,528600,0
2006-02-02,38.58,38.69,37.75,38.34,656600,0
2006-02-03,38.34,38.6,38.17,38.44,639700,0
2006-02-06,38.5,38.99,38.35,38.88,381400,0
2006-02-07,38.5,38.75,37.82,38.11,848400,0
2006-02-08,38.05,38.51,37.75,38.34,563700,0
2006-02-09,38.4,38.82,38.27,38.76,830700,0
2006-02-10,38.7,39.35,38.62,39.3,766100,0
2006-02-13,39,41.4,39,40.33,799200,0
2006-02-14,40.33,40.33,39.6,39.98,1013100,0
2006-02-15,40.98,40.98,39.18,39.9,762500,0
2006-02-16,40.3,40.85,40.15,40.64,655000,0
2006-02-17,40.64,41.03,40.33,40.65,681900,0
2006-02-21,41,41.8,40.46,41.32,468500,0
2006-02-22,41.4,41.4,40.16,40.47,228500,0
2006-02-23,40.5,40.99,40.23,40.72,690000,0
2006-02-24,41.06,41.2,40.54,40.67,240000,0
2006-02-27,40.67,40.8,40.2,40.28,253100,0
2006-02-28,40.22,40.22,38.66,39.65,681400,0
2006-03-01,39.5,40.2,39.46,40.2,450400,0
2006-03-02,40.15,40.9,40.1,40.85,404800,0
2006-03-03,40.85,41.5,40.82,41.07,686300,0
2006-03-06,40.35,41,40.35,40.5,645600,0
2006-03-07,40.4,40.5,39.73,39.97,838800,0
2006-03-08,42.87,42.87,39.49,39.9,743400,0
2006-03-09,39.88,40.22,39.88,39.99,648800,0
2006-03-10,39.93,40.73,39.56,40.45,330700,0
2006-03-13,43.9,43.9,40.06,40.15,757600,0
2006-03-14,40.1,40.29,39.81,39.99,935000,0
2006-03-15,40,40.16,39.3,39.69,1043900,0
2006-03-16,39.71,39.88,39.53,39.66,1255900,0
2006-03-17,39.66,39.66,39.15,39.42,1082000,0
2006-03-20,39.41,39.49,38.6,38.6,1164300,0
2006-03-21,38.6,38.6,37.4,37.87,1160600,0
2006-03-22,37.84,38.19,37.45,38.05,1094500,0
2006-03-23,38.06,39.2,37.92,39,1163700,0
2006-03-24,39,39.64,39,39.47,408700,0
2006-03-27,39.6,40,39.15,39.9,391500,0
2006-03-28,40.15,40.2,39.53,39.53,693400,0
2006-03-29,40.11,40.27,39.29,40.27,423700,0
2006-03-30,41,41,40.33,40.56,612400,0
2006-03-31,40.56,40.6,40.27,40.57,409200,0
2006-04-03,40.75,40.8,39.07,39.07,1787900,0
2006-04-04,39,39.01,38.11,38.51,1072600,0
2006-04-05,38.51,38.7,37.85,38.04,1101000,0
2006-04-06,38.01,40.85,37.55,40.62,1652900,0
2006-04-07,40.45,41.9,39.69,41.2,2011500,0
2006-04-10,39.41,42.32,39.41,41.8,804200,0
2006-04-11,41.95,43,41.3,41.9,1088900,0
2006-04-12,42,42.81,41.8,42.2,629400,0
2006-04-13,42.15,42.7,41.71,42.39,403300,0
2006-04-17,42.55,42.9,41.91,42.02,522900,0
2006-04-18,42.17,42.58,41.85,42.47,605100,0
2006-04-19,42.54,43.2,41.92,43.14,582400,0
2006-04-20,44.4,44.4,43.03,43.52,538200,0
2006-04-21,42.58,44.1,42.58,43.72,398500,0
2006-04-24,43.72,43.72,41.81,42.07,502400,0
2006-04-25,42.2,42.4,41.55,41.99,418200,0
2006-04-26,42,42.75,42,42.13,499900,0
2006-04-27,42,43.05,41.25,42.02,1050600,0
2006-04-28,42.12,43.35,41.67,42.85,508600,0
2006-05-01,42.85,43.74,42.8,43.43,1783300,0
2006-05-02,43.65,44.34,43.45,43.93,465500,0
2006-05-03,43.93,43.93,43.05,43.28,365300,0
2006-05-04,43.29,43.5,42.7,42.75,591100,0
2006-05-05,42.8,43.85,42.73,43.03,534700,0
2006-05-08,43.04,43.47,42.8,43.47,381300,0
2006-05-09,43.46,43.7,42.6,43.01,495200,0
2006-05-10,43.01,43.58,42.7,43.32,373800,0
2006-05-11,43.74,43.74,42.25,42.25,464700,0
2006-05-12,42.1,42.1,40.23,40.35,983700,0
2006-05-15,38.5,40.29,38.05,40.2,814300,0
2006-05-16,40.3,41.22,39.8,40.76,1820400,0
2006-05-17,40.3,40.55,39.73,40.25,610700,0
2006-05-18,40.26,40.94,39.24,39.49,733700,0
2006-05-19,39.49,39.49,37.85,38.46,1199400,0
2006-05-22,38.28,38.61,36.55,38.5,1966000,0
2006-05-23,38.85,40.04,37.53,37.64,726600,0
2006-05-24,37.14,37.92,36.87,37.6,1465400,0
2006-05-25,38.5,39.38,37.74,39.38,869500,0
2006-05-26,39.63,39.98,39.25,39.69,456000,0
2006-05-30,39.96,39.98,38.5,38.52,346700,0
2006-05-31,38.6,39.01,37.98,38.93,439000,0
2006-06-01,38.93,39.7,38.45,39.7,421100,0
2006-06-02,39.94,40.4,39.4,40.32,564200,0
2006-06-05,40.65,40.65,38.84,38.85,660900,0
2006-06-06,38.85,39.8,38.08,38.76,729700,0
2006-06-07,38.8,39.1,37.94,38.07,595200,0
2006-06-08,37.91,37.91,36.93,37.89,1125700,0
2006-06-09,37.9,38.19,36.93,37.26,893900,0
2006-06-12,37.22,37.28,35.7,36,1164200,0
2006-06-13,35.67,35.74,33.32,33.75,3195700,0
2006-06-14,33.95,34.33,32.7,33.63,1760800,0
2006-06-15,34.5,35.59,34.42,35.32,1729200,0
2006-06-16,35.32,35.32,34.72,35.11,1662500,0
2006-06-19,35.35,35.35,34.05,34.16,875600,0
2006-06-20,34.04,34.54,33.15,33.27,834300,0
2006-06-21,33.26,34.6,33.2,34.2,1452900,0
2006-06-22,34.05,35.75,33.92,35.75,1639200,0
2006-06-23,35.85,36.99,35.81,36.64,969500,0
2006-06-26,36.69,36.85,36,36.17,688300,0
2006-06-27,37.12,37.12,35.18,35.21,1077700,0
2006-06-28,35.32,35.36,34.71,35.23,639700,0
2006-06-29,35.47,36.19,35.13,36.19,797200,0
2006-06-30,36.4,39,35.96,39,2616900,0
2006-07-03,38.25,38.25,37.2,37.81,683900,0
2006-07-05,37.7,37.7,36.81,37.38,788900,0
2006-07-06,37.2,37.78,36.83,37.31,622900,0
2006-07-07,37.53,37.76,36.82,36.98,402700,0
2006-07-10,36.93,37.5,36.7,37.45,419300,0
2006-07-11,37.45,38.26,37.4,37.9,720100,0
2006-07-12,37.9,38.23,37.6,37.89,392600,0
2006-07-13,37.95,38.12,36.37,36.57,445400,0
2006-07-14,36.67,37.1,35.65,36.13,1170000,0
2006-07-17,36.13,36.22,34.83,35.25,624100,0
2006-07-18,35.25,35.79,34.72,35.16,573100,0
2006-07-19,35.16,36.46,35.16,36.18,637000,0
2006-07-20,36.25,36.44,35.88,35.95,429500,0
2006-07-21,36,36.02,35.01,35.01,369300,0
2006-07-24,35.23,35.4,34.7,34.97,670100,0
2006-07-25,34.85,35.96,34.8,35.85,638600,0
2006-07-26,35.86,35.99,35.52,35.86,666700,0
2006-07-27,35.95,35.95,34.81,35.18,321800,0
2006-07-28,35.1,35.63,34.36,34.45,480800,0
2006-07-31,34.5,35.29,34.47,34.99,652100,0
2006-08-01,34.98,35.61,34.36,34.48,507600,0
2006-08-02,34.54,35.01,34.03,34.14,451200,0
2006-08-03,34.14,34.14,32.52,32.58,778800,0
2006-08-04,32.7,32.94,32.25,32.77,796600,0
2006-08-07,32.7,32.8,32,32.15,515600,0
2006-08-08,32.16,33.17,32.1,32.66,1180500,0
2006-08-09,32.7,33.33,32.7,33,628000,0
2006-08-10,33.01,33.01,32.2,32.62,613100,0
2006-08-11,32.6,32.65,31.7,31.78,317400,0
2006-08-14,31.88,31.89,31.27,31.55,537100,0
2006-08-15,31.45,31.9,31.4,31.72,407900,0
2006-08-16,32,32.21,31.81,32.16,466400,0
2006-08-17,32.3,32.3,31.94,32.3,218100,0
2006-08-18,32.2,32.87,32.09,32.86,278200,0
2006-08-21,33.1,33.7,32.76,33.47,788600,0
2006-08-22,33.3,33.69,33,33.1,361900,0
2006-08-23,33,33.57,32.18,32.7,1100500,0
2006-08-24,32.8,33.73,32.49,33.57,935000,0
2006-08-25,33.67,33.98,33.42,33.66,330200,0
2006-08-28,33.6,33.6,32.85,33.06,517000,0
2006-08-29,33,33.54,32.61,33.41,350800,0
2006-08-30,33.41,33.52,32.9,33.23,311500,0
2006-08-31,33.23,33.26,32.86,32.9,739600,0
2006-09-01,32.9,33.35,32.74,33.35,299100,0
2006-09-05,33.35,33.49,32.8,33.44,295300,0
2006-09-06,33.43,33.43,32.55,32.86,966400,0
2006-09-07,32.7,32.79,31.9,31.91,547300,0
2006-09-08,31.92,32,31.2,31.5,671800,0
2006-09-11,31.45,31.45,30.4,30.4,782300,0
2006-09-12,30.36,30.45,30,30.04,468400,0
2006-09-13,30.06,31,30,30.48,821900,0
2006-09-14,30.58,30.61,28.55,28.74,1006000,0
2006-09-15,28.5,30.03,28.5,30.03,1797900,0
2006-09-18,30.15,31.32,30.15,30.54,1004100,0
2006-09-19,30.67,30.94,29.77,29.95,909900,0
2006-09-20,30.19,30.19,29.61,29.9,1194700,0
2006-09-21,29.9,30.58,29.78,29.95,408800,0
2006-09-22,29.8,29.95,29.14,29.21,457900,0
2006-09-25,29.18,29.18,28.16,28.8,1743100,0
2006-09-26,28.6,29.35,28.51,28.97,544100,0
2006-09-27,29.12,30,29.12,29.85,997500,0
2006-09-28,29.9,30.07,29.5,29.78,837900,0
2006-09-29,29.79,29.94,29.6,29.71,1051000,0
2006-10-02,29.02,29.1,27.85,27.89,1698200,0
2006-10-03,27.8,27.8,25.44,25.59,3474000,0
2006-10-04,25.51,26.6,25.41,26.2,2972500,0
2006-10-05,26.2,26.5,25.99,26.42,1951000,0
2006-10-06,26.42,26.42,25.16,25.5,996100,0
2006-10-09,25.5,25.78,24.76,25.11,908600,0
2006-10-10,25.45,25.73,24.72,25.3,821600,0
2006-10-11,25.3,25.3,24.75,24.85,671900,0
2006-10-12,24.9,25.25,24.87,25.21,785900,0
2006-10-13,25.33,25.85,25.07,25.8,636500,0
2006-10-16,26.15,26.98,26.11,26.8,972900,0
2006-10-17,26.89,26.89,26.02,26.34,883200,0
2006-10-18,26.35,26.8,26.3,26.69,968100,0
2006-10-19,26.69,27.61,26.68,27.25,1667800,0
2006-10-20,27.25,27.33,26.8,27.25,958300,0
2006-10-23,27.25,27.26,26.14,26.15,545400,0
2006-10-24,26.15,27.26,26.15,27.15,707100,0
2006-10-25,27.15,27.39,26.8,26.9,589400,0
2006-10-26,27.08,27.2,26.25,26.25,987600,0
2006-10-27,26.49,26.93,26.16,26.19,500500,0
2006-10-30,26.2,26.2,25.72,25.92,336200,0
2006-10-31,25.93,26.75,25.65,26.32,683900,0
2006-11-01,26.38,26.45,25.75,25.93,717000,0
2006-11-02,25.9,25.98,25.63,25.93,731400,0
2006-11-03,25.95,26.58,25.94,26.4,360200,0
2006-11-06,26.3,26.58,25.4,26.4,598800,0
2006-11-07,26.4,26.46,26.04,26.2,875400,0
2006-11-08,26.21,26.4,26.17,26.31,556300,0
2006-11-09,26.32,26.69,25.91,25.99,828000,0
2006-11-10,26.2,26.2,25.49,25.53,375900,0
2006-11-13,25.52,25.52,25.01,25.16,503200,0
2006-11-14,25.92,26.05,25.55,26.02,1744300,0
2006-11-15,26.01,27.85,25.89,27.73,1326200,0
2006-11-16,27.95,28.51,27.91,28.31,1560500,0
2006-11-17,28.31,28.63,28,28.55,855600,0
2006-11-20,29.02,29.06,28.33,28.75,664500,0
2006-11-21,28.75,29.85,28.64,29.83,1051600,0
2006-11-22,29.99,30.23,29.5,29.6,786300,0
2006-11-24,29.98,30.16,29.77,29.81,392300,0
2006-11-27,29.89,30.15,28.96,28.97,550000,0
2006-11-28,28.75,29.59,28.73,29.38,1136800,0
2006-11-29,29.42,30.86,29,30.74,3383700,0
2006-11-30,30.83,31.11,30.23,30.76,1014000,0
2006-12-01,30.9,31.32,30.37,31.2,557500,0
2006-12-04,31.15,31.94,31.03,31.7,3371100,0
2006-12-05,31.76,31.97,31.38,31.5,1309900,0
2006-12-06,31.5,31.97,31.34,31.4,939500,0
2006-12-07,31.5,31.5,30.81,31.01,428400,0
2006-12-08,31.1,31.18,30.5,30.7,465000,0
2006-12-11,30.53,30.58,29.59,29.72,504100,0
2006-12-12,29.58,29.67,28.81,28.86,652500,0
2006-12-13,28.85,29.08,28.5,28.8,1396900,0
2006-12-14,28.72,29.17,28.57,28.66,612300,0
2006-12-15,27,28.76,27,28.22,410600,0
2006-12-18,27,28.15,27,27.33,600800,0
2006-12-19,27.03,27.68,25.93,27,826000,0
2006-12-20,27.19,27.2,26.63,26.83,811300,0
2006-12-21,26.83,26.9,26.2,26.4,1868600,0
2006-12-22,28.5,29.85,28.21,28.95,3684500,0
2006-12-26,29.15,29.4,28.6,28.8,449800,0
2006-12-27,28.6,29.21,28.01,29.2,898400,0
2006-12-28,28.49,28.82,28.4,28.55,524700,0
2006-12-29,28.6,29.01,28.4,28.87,696000,0
2007-01-03,29.29,29.29,27.54,27.99,1894200,0
2007-01-04,27.51,28.1,27.15,27.65,658800,0
2007-01-05,27.66,27.72,27.22,27.29,485000,0
2007-01-08,27.59,27.85,27.02,27.2,577400,0
2007-01-09,27.2,27.9,26.8,27.28,803400,0
2007-01-10,27.1,27.5,26.91,27.3,660500,0
2007-01-11,27.29,27.45,27.03,27.26,717700,0
2007-01-12,27.41,29.09,27.26,27.75,542900,0
2007-01-16,27.71,28.1,27.26,27.43,409800,0
2007-01-17,27.48,28,27.25,27.35,351500,0
2007-01-18,27.1,27.61,26.93,27.08,593400,0
2007-01-19,27.36,28.17,27.33,27.92,751200,0
2007-01-22,28.17,28.98,28.05,28.98,751600,0
2007-01-23,28.99,29.66,28.75,29.27,1446200,0
2007-01-24,29.27,29.43,28.11,28.87,1202700,0
2007-01-25,28.85,28.85,27.95,28.29,902200,0
2007-01-26,28.8,28.8,27.72,28.05,1151000,0
2007-01-29,27.86,28.35,27.77,27.82,314600,0
2007-01-30,27.82,28.05,27.65,27.73,725700,0
2007-01-31,27.73,27.89,27.5,27.68,1391200,0
2007-02-01,27.68,27.9,27.37,27.9,1549800,0
2007-02-02,28.1,28.35,27.68,27.8,542500,0
2007-02-05,28.57,28.58,27.5,27.6,384500,0
2007-02-06,27.85,27.85,27.53,27.68,538200,0
2007-02-07,27.62,27.85,27,27.49,432700,0
2007-02-08,27.42,28.05,27.21,28.05,589900,0
2007-02-09,28.09,28.12,27.2,27.56,504600,0
2007-02-12,27.26,27.4,27.1,27.21,595530,0
2007-02-13,27.36,27.51,27.16,27.45,729594,0
2007-02-14,27.49,27.59,27.3,27.43,287299,0
2007-02-15,27.44,27.44,27.13,27.3,264500,0
2007-02-16,27.09,28.29,27.09,28.09,699900,0
2007-02-20,28.11,28.2,27.55,28,476200,0
2007-02-21,28,28,27.52,27.97,536300,0
2007-02-22,28,28.38,27.8,27.97,284800,0
2007-02-23,27.92,28.35,27.76,28.21,1168600,0
2007-02-26,28.21,28.73,28.13,28.57,405483,0
2007-02-27,28.05,28.65,27.48,27.54,862200,0
2007-02-28,27.59,28.17,27.41,27.75,487300,0
2007-03-01,28,28.44,27.39,28.43,1174809,0
2007-03-02,28.43,28.6,28.08,28.3,384000,0
2007-03-05,27.62,28.05,27.45,27.61,915100,0
2007-03-06,27.8,27.93,27.55,27.84,339300,0
2007-03-07,27.89,28.16,27.84,27.84,477400,0
2007-03-08,27.91,30.23,27.69,29.29,1824200,0
2007-03-09,31.2,31.2,28.99,29.8,963400,0
2007-03-12,29.5,29.5,28.69,29.1,394800,0
2007-03-13,29.08,29.41,28.68,28.79,497800,0
2007-03-14,28.69,29.53,28.4,29.39,322800,0
2007-03-15,29.5,29.66,29.37,29.48,575800,0
2007-03-16,29.49,29.5,28.78,28.94,362200,0
2007-03-19,29.31,30.49,28.95,30.02,1662000,0
2007-03-20,30.03,31.39,30.03,30.95,1568900,0
2007-03-21,30.93,32.26,30.8,32.2,1202900,0
2007-03-22,32.31,32.8,32.18,32.5,1143500,0
2007-03-23,32.5,32.5,31.63,31.93,317700,0
2007-03-26,31.93,32.34,31.32,32.08,439300,0
2007-03-27,31.65,32,31.1,31.67,729000,0
2007-03-28,31.66,31.83,31.25,31.5,395200,0
2007-03-29,31.69,31.85,31.29,31.38,205500,0
2007-03-30,31.4,31.59,30.95,31.15,370000,0
2007-04-02,31.78,31.91,31.01,31.45,277200,0
2007-04-03,31.5,32.05,30.92,31.98,527500,0
2007-04-04,32.04,32.1,31.45,31.65,583800,0
2007-04-05,31.55,32,31.26,31.7,382300,0
2007-04-09,31.85,31.92,31.54,31.6,182500,0
2007-04-10,31.27,32.15,31.27,31.99,237600,0
2007-04-11,32.18,32.46,31.65,32.05,600800,0
2007-04-12,32.22,32.5,31.84,32.2,449000,0
2007-04-13,32.2,32.43,31.79,32.43,215800,0
2007-04-16,30.93,33.33,30.93,33.31,782800,0
2007-04-17,33.49,33.96,33.15,33.49,515800,0
2007-04-18,33.49,34.11,33.17,34.02,865600,0
2007-04-19,34.12,34.15,33.62,34.06,864500,0
2007-04-20,34.45,34.83,34.21,34.36,338100,0
2007-04-23,34.8,35,34.5,34.95,492600,0
2007-04-24,34.99,35.18,34.05,34.36,374300,0
2007-04-25,32.92,34.61,32.85,33.79,316900,0
2007-04-26,33.73,36.85,33.1,33.71,2396500,0
2007-04-27,33.75,34.26,33.56,34.01,301700,0
2007-04-30,35.84,35.84,33.33,33.35,441500,0
2007-05-01,33.49,33.85,33.06,33.18,273200,0
2007-05-02,33,33.95,33,33.64,593400,0
2007-05-03,33.6,33.67,33.4,33.5,370700,0
2007-05-04,33.6,33.65,33,33.6,139000,0
2007-05-07,33.6,33.83,33.26,33.57,358300,0
2007-05-08,33.55,33.78,33.33,33.63,261100,0
2007-05-09,33.52,33.88,33.27,33.54,209600,0
2007-05-10,33.34,33.35,32.84,32.92,356800,0
2007-05-11,32.86,34.6,32.86,34.56,609300,0
2007-05-14,34.57,35.1,33.85,33.93,309200,0
2007-05-15,33.99,34.85,33.91,34.47,545600,0
2007-05-16,34.77,34.85,34.31,34.66,295600,0
2007-05-17,33.9,34.8,33.9,34.31,639600,0
2007-05-18,34.47,36,34.4,35.74,918200,0
2007-05-21,35.98,36.8,35.91,36.78,754187,0
2007-05-22,36.89,37.5,36.45,37.18,820700,0
2007-05-23,37.18,37.29,36.86,36.99,644900,0
2007-05-24,36.55,37.6,36.55,37.6,869900,0
2007-05-25,37.7,37.77,36.85,37.11,349700,0
2007-05-29,36.87,37.23,36.18,36.31,1675500,0
2007-05-30,36,37.49,35.81,37.32,807200,0
2007-05-31,39.22,39.22,37.45,38.07,670800,0
2007-06-01,38.5,40.25,38.31,39.3,1703700,0
2007-06-04,39.3,39.54,39.17,39.4,922700,0
2007-06-05,40.05,40.05,39.35,39.63,1506400,0
2007-06-06,39.6,39.64,39.05,39.59,915400,0
2007-06-07,39.75,39.77,38.72,38.72,607900,0
2007-06-08,38.65,38.97,38.52,38.9,483500,0
2007-06-11,38.99,39.5,38.99,39.4,482600,0
2007-06-12,39.24,39.82,39.2,39.41,371200,0
2007-06-13,39.41,40.71,39.41,40.55,820900,0
2007-06-14,40.65,41.24,40.32,41.15,495500,0
2007-06-15,41.15,43.28,39.07,40.93,442200,0
2007-06-18,42.01,42.01,40.73,41.23,365000,0
2007-06-19,40.9,41.25,40.63,41.1,449200,0
2007-06-20,41.1,41.1,40.25,40.55,407800,0
2007-06-21,40.6,40.85,40.42,40.85,1381700,0
2007-06-22,40.78,40.79,40.2,40.2,470300,0
2007-06-25,40.24,40.25,39.59,39.9,459400,0
2007-06-26,39.9,39.9,38.35,38.91,591500,0
2007-06-27,38.21,38.29,37.33,37.36,797200,0
2007-06-28,37.96,38.85,37.4,38.8,523100,0
2007-06-29,38.56,38.92,38.56,38.79,379300,0
2007-07-02,38.67,38.85,37.64,38.8,298300,0
2007-07-03,38.62,39.18,38.31,38.6,178100,0
2007-07-05,38.6,38.88,38.51,38.88,330100,0
2007-07-06,38.8,38.8,38.5,38.54,239000,0
2007-07-09,36.53,39.75,36.53,39.69,345700,0
2007-07-10,39.6,40.23,39.24,39.99,262900,0
2007-07-11,39.75,39.75,38.23,38.6,480800,0
2007-07-12,38.37,39.48,38.16,38.55,532500,0
2007-07-13,38.4,39.8,38.4,39.6,357600,0
2007-07-16,39.7,39.81,39.4,39.8,384800,0
2007-07-17,41.79,43.5,37.81,39.65,290200,0
2007-07-18,37.99,40.38,37.99,40.37,606400,0
2007-07-19,40.44,41.29,40.41,41.2,531700,0
2007-07-20,41.19,41.99,41.11,41.6,611600,0
2007-07-23,41.6,41.95,41.12,41.5,273400,0
2007-07-24,39.35,41.3,39.35,40.88,282100,0
2007-07-25,40.88,41.49,40.44,40.7,464000,0
2007-07-26,40.15,40.38,37.5,37.66,766500,0
2007-07-27,37.85,37.85,35.8,37.25,544500,0
2007-07-30,37.38,37.97,36.7,37.32,427500,0
2007-07-31,37.67,37.84,37.15,37.62,408700,0
2007-08-01,36.72,37.3,34.85,36.17,638000,0
2007-08-02,36.59,37.1,35.07,36.43,819300,0
2007-08-03,36.6,37.63,35.32,36.3,840600,0
2007-08-06,36.2,36.29,34.27,34.64,696300,0
2007-08-07,32.51,37.49,32.09,35.9,772600,0
2007-08-08,34.16,38.65,34.16,38.3,1236800,0
2007-08-09,38.6,40,37.5,38.88,1656700,0
2007-08-10,38.8,39.3,37.36,38.6,1262000,0
2007-08-13,38.8,39.91,37.66,37.85,404800,0
2007-08-14,38.3,38.3,36.02,36.4,470500,0
2007-08-15,36.2,36.86,35.7,35.81,506100,0
2007-08-16,35.73,35.73,33.65,35.6,658200,0
2007-08-17,35.5,37.35,33.85,35.9,541800,0
2007-08-20,35.7,36.85,35.4,36.59,403500,0
2007-08-21,36.4,36.41,34.72,36.2,442700,0
2007-08-22,36.05,36.15,35.36,35.58,303400,0
2007-08-23,35.5,35.52,34.98,35.1,413700,0
2007-08-24,35.45,35.65,35,35.5,283400,0
2007-08-27,35.8,36.6,35.6,36.23,232800,0
2007-08-28,36.23,36.43,34.82,35.5,215500,0
2007-08-29,35.54,35.82,35.04,35.21,145300,0
2007-08-30,35.12,35.56,35,35.1,265900,0
2007-08-31,33.3,36.08,33.29,36.08,544900,0
2007-09-04,36,37.44,35.85,37.39,372400,0
2007-09-05,37.31,38.44,37.3,37.94,350400,0
2007-09-06,37.91,38.65,37.7,37.82,349100,0
2007-09-07,37.75,38.69,37.58,38.56,487500,0
2007-09-10,38.76,38.8,37.93,38.22,581600,0
2007-09-11,36.29,39.2,36.29,39.2,475100,0
2007-09-12,39.33,40.15,39.32,39.7,1121800,0
2007-09-13,39.8,40.15,39.05,39.83,425400,0
2007-09-14,39.75,40.47,39.7,40,344400,0
2007-09-17,39.85,40.35,39.13,39.36,497900,0
2007-09-18,39.46,40,39,39.57,259900,0
2007-09-19,39.69,39.95,39.24,39.48,527500,0
2007-09-20,39.37,39.8,39.04,39.5,216400,0
2007-09-21,39.31,39.84,39.21,39.25,368100,0
2007-09-24,39.1,39.77,38.9,39.1,161800,0
2007-09-25,38.9,39.99,38.79,39.74,147300,0
2007-09-26,39.9,40.17,39.4,39.7,127900,0
2007-09-27,39.48,39.98,39.48,39.89,111000,0
2007-09-28,39.82,40.15,39.1,39.17,215400,0
2007-10-01,39.17,39.29,37.93,39.05,239500,0
2007-10-02,39.82,39.82,38.56,39.38,352400,0
2007-10-03,39.18,39.59,38.83,39.26,247400,0
2007-10-04,39.06,40.1,38.5,39.56,279300,0
2007-10-05,39.5,40.47,39.21,40.47,400900,0
2007-10-08,40.3,40.44,39.1,39.37,189900,0
2007-10-09,39.61,40.03,39.21,39.89,262200,0
2007-10-10,39.51,40.5,39.2,39.94,254300,0
2007-10-11,39.86,40.93,39.15,39.71,527600,0
2007-10-12,39.5,40.29,39.5,40.1,110100,0
2007-10-15,39.98,40.2,39.32,39.78,238600,0
2007-10-16,39.65,40,39.17,39.26,256800,0
2007-10-17,39.3,40.35,39.2,39.79,219300,0
2007-10-18,39.6,40.02,39.55,39.79,145200,0
2007-10-19,39.69,40.09,39,39.57,293600,0
2007-10-22,39.91,40.15,38.51,40.15,441500,0
2007-10-23,41,41,39.26,39.71,307300,0
2007-10-24,39.5,40.14,39.5,40.1,246000,0
2007-10-25,39.85,40.4,39.81,40.4,311300,0
2007-10-26,39.7,40.78,39.2,40.78,241200,0
2007-10-29,40.65,40.98,40.21,40.41,290000,0
2007-10-30,39.93,40.89,39.43,40.01,420700,0
2007-10-31,39.73,40.84,39.73,40.5,254600,0
2007-11-01,40.2,40.9,39.93,40.43,213900,0
2007-11-02,40.6,40.78,40.07,40.33,101300,0
2007-11-05,40.52,40.52,39.75,40.28,120100,0
2007-11-06,40.2,41.84,40.1,41.73,497043,0
2007-11-07,41.27,41.75,40.63,40.98,265800,0
2007-11-08,40.75,41.55,39.45,39.83,480550,0
2007-11-09,39.95,40.09,39.31,39.6,591600,0
2007-11-12,39.85,41.5,38.92,39.7,394000,0
2007-11-13,39.72,39.98,38.95,39.25,242900,0
2007-11-14,40,40,38.97,39.72,229950,0
2007-11-15,39.8,39.8,38.24,38.44,407400,0
2007-11-16,38.65,39.1,38.02,38.76,274800,0
2007-11-19,38.22,38.86,35.75,36.03,816400,0
2007-11-20,35.79,36.77,34.89,35.59,468856,0
2007-11-21,35.5,35.56,33.48,33.93,647600,0
2007-11-23,33.96,34.2,33.55,34,202600,0
2007-11-26,34.4,35.82,33.6,34.18,536100,0
2007-11-27,34.13,35.46,33.96,34.9,371500,0
2007-11-28,34.9,35.78,33.89,34.58,401900,0
2007-11-29,34.16,35.49,33.6,34.16,317100,0
2007-11-30,33.9,35.3,33.86,34.8,469318,0
2007-12-03,34.46,35.27,34.29,34.95,324070,0
2007-12-04,34.46,34.98,34.34,34.76,163102,0
2007-12-05,34.66,35.91,34.66,35.48,304900,0
2007-12-06,36.25,36.25,35.28,35.65,269500,0
2007-12-07,35.72,35.79,35.2,35.35,209500,0
2007-12-10,35.21,35.46,34.81,34.96,368611,0
2007-12-11,35.27,35.27,33.91,34.16,362700,0
2007-12-12,35.87,36.63,34.04,34.19,342057,0
2007-12-13,33.73,34.3,33.11,33.45,355629,0
2007-12-14,33.01,34.09,31.88,33.51,352203,0
2007-12-17,33.11,33.51,32.5,32.52,317600,0
2007-12-18,32.58,33.09,32.43,32.43,297045,0
2007-12-19,32.43,32.55,31.6,31.87,451200,0
2007-12-20,31.88,32.5,31.75,31.88,273213,0
2007-12-21,31.94,33.26,31.94,32.58,394900,0
2007-12-24,32.7,33.16,32.33,33,114700,0
2007-12-26,32.56,33.88,32.56,33.42,272970,0
2007-12-27,33.62,33.77,32.98,33,378700,0
2007-12-28,33.45,33.45,32.25,32.55,223035,0
2007-12-31,32.21,32.99,32.21,32.64,161401,0
2008-01-02,32.64,33.2,31.95,32.28,262300,0
2008-01-03,32.63,32.84,31.9,32.41,115596,0
2008-01-04,32.2,32.56,31.89,32.3,418233,0
2008-01-07,32.7,33,32.26,32.68,219514,0
2008-01-08,32.63,33.27,31.46,31.53,383440,0
2008-01-09,31.51,31.57,29.83,30.5,786640,0
2008-01-10,30.45,30.89,29.73,30.3,555819,0
2008-01-11,30.21,30.6,29.44,30.47,329299,0
2008-01-14,30.85,32.23,30.6,31.74,530782,0
2008-01-15,31.74,31.74,30.32,30.35,512967,0
2008-01-16,30,30.56,29.73,30.31,405502,0
2008-01-17,30.58,30.87,28.64,28.64,644128,0
2008-01-18,28.75,28.9,28.08,28.3,670675,0
2008-01-22,27.06,29.1,27.06,28.28,1468979,0
2008-01-23,27.63,28.63,27.63,28.2,818872,0
2008-01-24,28.48,29.91,27.5,29.34,599509,0
2008-01-25,29.34,30,28.85,29.49,432277,0
2008-01-28,29.34,29.72,28.9,29.69,591071,0
2008-01-29,29.7,29.7,28.92,29.58,292231,0
2008-01-30,29.33,29.73,28.89,29.03,327700,0
2008-01-31,28.76,30.11,28.74,29.41,345009,0
2008-02-01,29.66,30.26,29.42,30.22,317000,0
2008-02-04,30,30.77,30,30.2,408124,0
2008-02-05,30,30.06,28.77,28.77,368121,0
2008-02-06,28.76,28.93,27.75,27.91,641950,0
2008-02-07,27.57,28.07,27.39,27.61,306235,0
2008-02-08,27.28,28.38,27.28,28,206380,0
2008-02-11,27.85,29.15,27.82,29.15,342023,0
2008-02-12,29.53,29.53,28.28,28.76,636367,0
2008-02-13,28.58,29.21,28.4,28.85,308509,0
2008-02-14,28.9,29.58,28.88,29.42,456883,0
2008-02-15,28.97,29.67,28.72,28.84,351142,0
2008-02-19,29.03,29.65,29,29.55,262122,0
2008-02-20,29.13,29.71,29.13,29.5,208080,0
2008-02-21,29.45,29.98,28.27,28.45,439999,0
2008-02-22,28.38,28.61,26.63,26.86,1011077,0
2008-02-25,28.47,29.71,27.8,28.87,2280510,0
2008-02-26,28.99,29.4,27.64,28.75,1326876,0
2008-02-27,28.07,28.75,27.73,27.73,502002,0
2008-02-28,27.71,28.89,27.68,28.73,431072,0
2008-02-29,28.6,29.64,28.15,29.33,890609,0
2008-03-03,29.37,30.06,29.2,30.02,796086,0
2008-03-04,29.83,30,29,29.45,672505,0
2008-03-05,29.52,29.76,29.4,29.61,654500,0
2008-03-06,29.51,29.75,27.92,27.95,609874,0
2008-03-07,27.57,28.18,26.17,26.67,711699,0
2008-03-10,26.67,27.25,26.4,26.65,490800,0
2008-03-11,26.85,27.93,26,26.94,256392,0
2008-03-12,27.33,27.33,26.24,26.32,406400,0
2008-03-13,26.01,26.49,25.13,25.56,686555,0
2008-03-14,25.61,25.85,24.59,24.65,2663098,0
2008-03-17,24.32,24.35,19.55,23.18,2346279,0
2008-03-18,23.43,24.3,22.08,24.29,875942,0
2008-03-19,24.06,25.7,22.01,22.62,967952,0
2008-03-20,22.51,22.53,21.66,22.5,665219,0
2008-03-24,22.34,23.54,22.2,22.85,382607,0
2008-03-25,23.03,23.3,21.64,21.89,699662,0
2008-03-26,22.21,23.2,21.7,22.71,485456,0
2008-03-27,23.17,23.17,21.4,21.59,747208,0
2008-03-28,21.61,21.8,20.55,20.82,615244,0
2008-03-31,20.72,21.3,19.16,19.8,1207960,0
2008-04-01,19.79,19.96,19.21,19.48,788162,0
2008-04-02,19.41,20.49,19,19.42,650743,0
2008-04-03,19.41,20.02,19.2,19.75,612245,0
2008-04-04,20.6,20.6,19.43,19.92,780916,0
2008-04-07,20,20.14,19.52,19.68,818818,0
2008-04-08,19.29,19.9,19.29,19.52,237147,0
2008-04-09,19.5,21.22,19.49,20.66,1501393,0
2008-04-10,20.11,20.5,18.4,18.55,1572307,0
2008-04-11,18.1,18.34,15.59,15.66,3029054,0
2008-04-14,15.99,16.39,15.69,16.07,1137507,0
2008-04-15,16.15,16.58,13.82,14.2,2388771,0
2008-04-16,14.51,14.51,10.75,12.89,6264642,0
2008-04-17,13.09,13.6,9.99,10.86,4970123,0
2008-04-18,10.94,11.25,10.5,11.17,3087180,0
2008-04-21,11.22,11.28,6.76,7.11,6666824,0
2008-04-22,7.4,9.45,6.74,9.23,9143550,0
2008-04-23,9.01,10.1,9,9.94,4009015,0
2008-04-24,10.36,11,9.85,10.5,3806558,0
2008-04-25,10.57,10.74,9.95,10.68,1787708,0
2008-04-28,10.68,10.75,10.11,10.7,1596788,0
2008-04-29,10.79,10.79,10.12,10.31,1400019,0
2008-04-30,10.23,10.45,9.2,9.74,2339657,0
2008-05-01,9.75,9.75,8.72,8.9,2181526,0
2008-05-02,9.08,9.08,8.61,8.82,1191058,0
2008-05-05,8.81,8.81,7.25,7.49,2655514,0
2008-05-06,7.5,7.86,6.46,7.27,3718367,0
2008-05-07,7.37,8.44,7.37,7.62,1813632,0
2008-05-08,7.75,8.18,7.42,7.91,1346126,0
2008-05-09,7.85,7.96,4.75,5.34,9341506,0
2008-05-12,4.8,5.03,3.65,5,9645061,0
2008-05-13,5,5.18,4.55,5.01,2621250,0
2008-05-14,5.01,5.1,4.63,4.66,2313052,0
2008-05-15,4.72,4.8,4.17,4.41,2942136,0
2008-05-16,4.41,5.24,4.31,4.85,3864583,0
2008-05-19,5.04,6.13,4.85,6.1,4499337,0
2008-05-20,6.18,7.55,6.15,7.32,5443100,0
2008-05-21,7.49,7.94,5.77,5.91,6016311,0
2008-05-22,5.97,6.07,5.25,5.35,2219908,0
2008-05-23,5.4,6.59,5.4,6.04,2695159,0
2008-05-27,6,6.31,5.29,5.38,1818568,0
2008-05-28,5.45,5.47,5.01,5.14,1277112,0
2008-05-29,5.2,5.31,4.99,5.04,1237070,0
2008-05-30,5.22,5.22,4.86,4.9,1064327,0
2008-06-02,5,5.6,4.86,5.45,1731224,0
2008-06-03,5.7,6.59,5.6,6.06,3457282,0
2008-06-04,6.09,6.34,5.35,5.51,2921376,0
2008-06-05,5.84,5.85,5.4,5.67,1671146,0
2008-06-06,5.71,5.8,5.17,5.36,1569712,0
2008-06-09,5.53,5.53,5,5.07,974181,0
2008-06-10,5,5.3,5,5.09,692792,0
2008-06-11,5.12,5.2,4.8,4.93,1812795,0
2008-06-12,4.87,5,4.6,4.69,661759,0
2008-06-13,4.75,5.03,4.5,5.02,674847,0
2008-06-16,5.13,5.13,4.79,5.03,636256,0
2008-06-17,5.01,5.8,4.9,5.62,1898376,0
2008-06-18,5.55,5.95,5.3,5.4,1336878,0
2008-06-19,5.54,5.54,5,5,727220,0
2008-06-20,5.01,5.15,4.59,4.59,1579420,0
2008-06-23,4.96,5.09,4.62,4.78,924597,0
2008-06-24,4.83,4.9,4.63,4.9,718740,0
2008-06-25,4.89,5.11,4.75,4.88,816343,0
2008-06-26,4.92,4.98,4.61,4.74,1004043,0
2008-06-27,5.25,5.31,4.63,4.66,4119539,0
2008-06-30,4.58,4.75,4.02,4.37,1935041,0
2008-07-01,4.26,4.32,4,4.1,1389464,0
2008-07-02,4.28,4.28,3.41,3.66,1750076,0
2008-07-03,3.57,3.7,3.4,3.68,593149,0
2008-07-07,3.74,3.98,3.39,3.47,799932,0
2008-07-08,3.45,3.49,3.1,3.33,1134289,0
2008-07-09,3.23,3.48,3.08,3.13,719008,0
2008-07-10,3.13,3.19,2.52,2.68,1569467,0
2008-07-11,2.61,3.6,2.47,3.4,1773035,0
2008-07-14,3.4,3.7,3.18,3.4,1238705,0
2008-07-15,3.4,3.58,3.1,3.32,869209,0
2008-07-16,3.27,3.35,3.02,3.35,803998,0
2008-07-17,3.41,3.55,3.18,3.19,1083783,0
2008-07-18,3.39,3.43,3.02,3.27,621046,0
2008-07-21,3.32,3.37,3.06,3.34,760801,0
2008-07-22,3.38,3.38,2.95,3.24,1103748,0
2008-07-23,3.14,3.3,3.1,3.21,804330,0
2008-07-24,3.29,3.51,2.89,3.04,824593,0
2008-07-25,3.03,3.1,2.7,2.96,755843,0
2008-07-28,2.95,3.09,2.85,2.94,273986,0
2008-07-29,2.95,3.13,2.91,3.06,482263,0
2008-07-30,3.1,3.22,2.81,2.92,960323,0
2008-07-31,2.98,3.03,2.8,3.03,444140,0
2008-08-01,3.05,3.05,2.88,2.97,545269,0
2008-08-04,3.04,3.04,2.83,2.83,1010752,0
2008-08-05,2.99,3,2.8,2.87,1006228,0
2008-08-06,2.92,3,2.85,2.93,691941,0
2008-08-07,2.85,3.08,2.8,2.81,782014,0
2008-08-08,2.98,2.99,2.84,2.9,601445,0
2008-08-11,2.85,4.6,2.85,4.4,3398232,0
2008-08-12,4.32,4.49,3.66,3.79,2097634,0
2008-08-13,3.75,4.51,3.75,4.49,1482605,0
2008-08-14,4.5,4.8,4.22,4.47,1136887,0
2008-08-15,4.4,4.89,4.3,4.89,844183,0
2008-08-18,5,5.85,4.66,4.98,2242880,0
2008-08-19,5.03,5.1,4.07,4.4,1528225,0
2008-08-20,4.73,4.73,4.05,4.29,1183562,0
2008-08-21,4.3,4.45,3.9,3.97,920730,0
2008-08-22,3.97,4.11,3.56,3.79,707760,0
2008-08-25,3.65,3.73,3.31,3.48,1003819,0
2008-08-26,3.48,3.78,3.17,3.51,1701934,0
2008-08-27,3.58,4.2,3.53,3.66,915971,0
2008-08-28,3.72,3.74,3.31,3.74,686131,0
2008-08-29,3.72,3.76,3.38,3.76,601179,0
2008-09-02,3.69,3.69,3.27,3.49,880095,0
2008-09-03,3.53,3.53,3.03,3.1,1369725,0
2008-09-04,3.14,3.14,2.8,2.8,1339299,0
2008-09-05,2.86,3.16,2.55,3.11,994156,0
2008-09-08,2.93,3.09,2.66,2.98,1102065,0
2008-09-09,2.98,2.98,2.54,2.54,1138195,0
2008-09-10,2.61,2.66,2.45,2.59,712585,0
2008-09-11,2.72,2.77,2.54,2.77,566407,0
2008-09-12,2.74,2.95,2.68,2.87,532407,0
2008-09-15,2.81,2.87,2.61,2.7,582908,0
2008-09-16,2.54,3.1,2.51,3.1,507745,0
2008-09-17,2.88,3.07,2.65,2.7,748020,0
2008-09-18,2.73,3.05,2.55,3.05,1161948,0
2008-09-19,3.02,3.03,2.65,2.8,1191761,0
2008-09-22,2.83,2.9,2.65,2.67,909300,0
2008-09-23,2.65,2.76,2.59,2.59,544083,0
2008-09-24,2.64,2.7,2.55,2.6,474452,0
2008-09-25,2.6,2.8,2.54,2.57,396767,0
2008-09-26,2.59,2.59,2.31,2.51,554015,0
2008-09-29,2.47,2.49,2.07,2.13,762857,0
2008-09-30,2.37,2.43,2.1,2.25,564924,0
2008-10-01,2.25,2.25,1.8,1.99,612580,0
2008-10-02,2,2,1.75,1.8,493134,0
2008-10-03,1.81,2.11,1.81,1.84,550205,0
2008-10-06,1.84,1.84,1.37,1.49,1045634,0
2008-10-07,1.55,1.65,1.5,1.5,716260,0
2008-10-08,1.51,1.7,1.15,1.28,724691,0
2008-10-09,1.34,1.45,1.1,1.1,572183,0
2008-10-10,1.13,1.4,0.97,1.4,844875,0
2008-10-13,1.49,1.6,1.21,1.6,751394,0
2008-10-14,1.61,1.75,1.26,1.28,539894,0
2008-10-15,1.25,1.35,0.95,0.95,556707,0
2008-10-16,1.17,1.25,1.03,1.09,1329335,0
2008-10-17,1.12,1.19,1.03,1.12,3782115,0
2008-10-20,1.19,1.35,1.11,1.28,824994,0
2008-10-21,1.28,1.35,1.18,1.2,551209,0
2008-10-22,1.15,1.27,1,1.06,263489,0
2008-10-23,1.09,1.23,1.06,1.15,398856,0
2008-10-24,1,1.17,0.96,1.17,315381,0
2008-10-27,1.24,1.7,1.09,1.7,1322269,0
2008-10-28,1.75,1.79,1.5,1.69,652696,0
2008-10-29,1.61,2.09,1.6,1.99,1029255,0
2008-10-30,2,2.95,2,2.68,1981830,0
2008-10-31,2.81,3.74,2.65,3.74,1653455,0
2008-11-03,4.3,4.7,3.7,4.47,2013368,0
2008-11-04,5,5,3.02,3.98,2775787,0
2008-11-05,3.79,3.79,2.8,3.25,968012,0
2008-11-06,3.2,3.62,2.75,3.25,1093478,0
2008-11-07,3.09,3.4,2.87,3.18,791430,0
2008-11-10,3.32,3.35,2.89,3.15,483862,0
2008-11-11,3.15,3.22,2.77,2.97,512598,0
2008-11-12,2.9,2.95,2.55,2.56,363093,0
2008-11-13,2.5,3.72,2.5,3.72,633970,0
2008-11-14,3.45,3.5,2.82,2.88,612108,0
2008-11-17,2.97,3.11,2.7,3.01,421162,0
2008-11-18,3.05,3.05,2.6,2.62,409208,0
2008-11-19,2.79,2.93,2.57,2.93,581715,0
2008-11-20,2.78,2.88,2.51,2.65,393916,0
2008-11-21,2.61,2.78,2.5,2.78,369581,0
2008-11-24,2.69,3.18,2.69,3,529321,0
2008-11-25,3,3.1,2.65,2.7,698429,0
2008-11-26,2.67,3.14,2.65,3.12,479796,0
2008-11-28,3.01,3.15,2.8,3.14,151645,0
2008-12-01,3.05,3.19,2.67,2.76,473198,0
2008-12-02,2.8,2.96,2.6,2.85,357420,0
2008-12-03,2.94,2.94,2.7,2.88,230347,0
2008-12-04,2.86,2.99,2.7,2.8,482621,0
2008-12-05,2.76,3.02,2.64,3.02,426515,0
2008-12-08,3.12,3.12,2.84,3.08,755402,0
2008-12-09,2.93,3.1,2.9,2.96,491548,0
2008-12-10,2.98,3.48,2.91,3.19,782336,0
2008-12-11,3.01,3.28,3,3.03,379166,0
2008-12-12,2.95,3.45,2.8,3.45,285380,0
2008-12-15,3.06,3.35,3,3.3,215460,0
2008-12-16,3.22,3.7,3.22,3.7,440389,0
2008-12-17,3.16,3.5,3.16,3.38,230661,0
2008-12-18,3.31,3.38,3.1,3.15,204693,0
2008-12-19,3.17,3.44,3.02,3.02,481432,0
2008-12-22,3.09,3.25,2.92,3,348130,0
2008-12-23,3.03,3.13,2.9,2.98,221261,0
2008-12-24,3,3,2.82,2.97,120344,0
2008-12-26,3,3.08,2.85,3.08,114314,0
2008-12-29,3.08,3.09,2.76,2.84,226004,0
2008-12-30,2.86,2.94,2.72,2.83,372988,0
2008-12-31,2.76,2.95,2.75,2.85,345183,0
2009-01-02,2.84,3.14,2.78,3.01,244836,0
2009-01-05,3.05,3.49,2.95,3.39,466100,0
2009-01-06,3.43,3.55,3.23,3.44,540658,0
2009-01-07,3.4,3.7,3.08,3.7,445528,0
2009-01-08,3.7,3.88,3.45,3.85,391530,0
2009-01-09,3.9,3.99,3.68,3.69,375873,0
2009-01-12,3.74,3.75,3.39,3.47,339628,0
2009-01-13,3.45,3.69,3.4,3.65,253581,0
2009-01-14,3.57,3.65,3.46,3.51,266100,0
2009-01-15,3.51,3.63,3.32,3.52,239223,0
2009-01-16,3.57,3.64,3.35,3.53,258166,0
2009-01-20,3.47,3.54,3.15,3.4,997349,0
2009-01-21,3.45,3.65,3.45,3.58,296164,0
2009-01-22,3.49,3.9,3.35,3.43,451154,0
2009-01-23,3.3,3.72,3.27,3.46,355570,0
2009-01-26,3.46,3.69,3.31,3.32,212753,0
2009-01-27,3.26,3.55,3.26,3.55,341997,0
2009-01-28,3.61,3.75,3.46,3.75,286597,0
2009-01-29,3.7,3.92,3.6,3.73,319749,0
2009-01-30,3.84,3.92,3.52,3.52,185930,0
2009-02-02,3.4,3.75,3.4,3.7,248060,0
2009-02-03,3.65,4.1,3.65,3.92,544361,0
2009-02-04,4.08,4.54,3.95,4.24,701697,0
2009-02-05,4.32,4.85,4.24,4.61,757577,0
2009-02-06,4.61,5,4.53,4.89,616779,0
2009-02-09,4.84,5.14,4.41,4.52,584970,0
2009-02-10,4.49,5.09,4.44,4.48,411626,0
2009-02-11,4.63,4.87,4.52,4.8,678982,0
2009-02-12,4.79,4.79,4.55,4.72,327318,0
2009-02-13,4.74,4.98,4.74,4.98,344472,0
2009-02-17,4.93,4.93,4.17,4.32,415349,0
2009-02-18,4.39,4.39,3.85,3.89,414488,0
2009-02-19,3.94,4.26,3.8,3.92,283931,0
2009-02-20,3.84,4.04,3.75,3.79,358870,0
2009-02-23,3.79,3.82,3.42,3.42,246859,0
2009-02-24,3.4,3.92,3.3,3.84,335543,0
2009-02-25,3.81,4.09,3.52,3.9,229952,0
2009-02-26,3.94,4.37,3.9,4.1,259724,0
2009-02-27,4,4.52,3.72,4.14,281762,0
2009-03-02,4.04,4.14,3.57,3.59,316515,0
2009-03-03,3.67,4.05,3.61,3.88,324912,0
2009-03-04,3.96,4.35,3.89,4.31,525095,0
2009-03-05,4.18,4.25,3.55,3.6,322132,0
2009-03-06,3.93,3.93,3.3,3.52,257348,0
2009-03-09,3.48,3.8,3.4,3.49,218587,0
2009-03-10,3.62,3.99,3.46,3.85,369452,0
2009-03-11,3.87,4.1,3.68,3.96,249466,0
2009-03-12,3.94,4.7,3.92,4.7,325119,0
2009-03-13,4.4,4.96,4.15,4.38,378596,0
2009-03-16,4.42,4.7,4.2,4.69,248749,0
2009-03-17,4.66,4.9,4.5,4.9,253800,0
2009-03-18,4.83,4.93,4.66,4.93,478648,0
2009-03-19,4.95,5.09,4.81,4.98,483036,0
2009-03-20,5.05,5.05,4.61,4.75,454552,0
2009-03-23,4.92,5,4.5,4.73,394607,0
2009-03-24,4.62,4.62,4.26,4.28,382350,0
2009-03-25,4.34,4.57,3.99,4.16,413971,0
2009-03-26,4.27,4.78,4.2,4.62,375326,0
2009-03-27,4.5,4.82,4.38,4.58,333153,0
2009-03-30,4.39,4.7,4.39,4.5,236244,0
2009-03-31,4.52,4.84,4.26,4.26,358752,0
2009-04-01,4.17,5,4.12,4.72,653614,0
2009-04-02,4.76,4.89,4.61,4.87,802849,0
2009-04-03,4.84,4.96,4.66,4.96,568432,0
2009-04-06,4.87,4.95,4.74,4.85,413808,0
2009-04-07,4.77,4.99,4.51,4.82,479285,0
2009-04-08,4.88,4.99,4.71,4.99,387843,0
2009-04-09,5.02,5.44,4.79,5.19,1166073,0
2009-04-13,5.12,5.27,4.83,4.98,449063,0
2009-04-14,4.95,5.24,4.82,4.9,329489,0
2009-04-15,4.9,5.08,4.76,5.08,304659,0
2009-04-16,5.14,5.14,4.65,4.97,629307,0
2009-04-17,4.97,5.05,4.83,4.94,313451,0
2009-04-20,4.8,4.88,4.54,4.66,427345,0
2009-04-21,4.61,5.07,4.51,4.82,303001,0
2009-04-22,4.65,4.88,4.65,4.74,234333,0
2009-04-23,4.72,4.85,4.52,4.56,175891,0
2009-04-24,4.7,4.73,4.4,4.55,435955,0
2009-04-27,4.58,4.58,4.24,4.32,258640,0
2009-04-28,4.27,4.54,4.24,4.46,109391,0
2009-04-29,4.51,4.51,3.85,3.92,961527,0
2009-04-30,3.96,4.08,3.82,3.94,448019,0
2009-05-01,3.96,4.02,3.88,3.88,250337,0
2009-05-04,3.91,4.09,3.88,4.09,888481,0
2009-05-05,4.1,4.1,3.92,4.01,410958,0
2009-05-06,3.98,4.25,3.98,4.18,406201,0
2009-05-07,4.3,4.4,4.05,4.4,586238,0
2009-05-08,4.35,4.4,3.95,4.12,559210,0
2009-05-11,3.9,4.1,3.9,4.01,251853,0
2009-05-12,4.14,4.14,3.65,3.7,445434,0
2009-05-13,3.71,4.01,3.61,3.87,349156,0
2009-05-14,3.9,4.01,3.78,4.01,268401,0
2009-05-15,4.04,4.1,3.8,3.97,363088,0
2009-05-18,3.97,4.24,3.88,4.24,288556,0
2009-05-19,4.34,4.34,4.01,4.08,290840,0
2009-05-20,4.12,4.12,3.8,3.82,314206,0
2009-05-21,3.77,3.86,3.65,3.84,166067,0
2009-05-22,3.88,3.98,3.75,3.84,194844,0
2009-05-26,3.94,3.99,3.77,3.81,257529,0
2009-05-27,3.79,3.93,3.79,3.82,197068,0
2009-05-28,4.04,4.24,3.86,4.18,1066160,0
2009-05-29,4.24,4.28,4.05,4.15,1490092,0
2009-06-01,4.24,4.38,4.15,4.26,319848,0
2009-06-02,4.24,4.26,3.95,4.1,365630,0
2009-06-03,4.04,4.1,3.86,4.01,243427,0
2009-06-04,4.01,4.15,3.8,4.1,500209,0
2009-06-05,4.02,4.15,3.99,4.02,181803,0
2009-06-08,4.05,4.1,3.92,3.98,503835,0
2009-06-09,4.01,4.03,3.93,3.95,454530,0
2009-06-10,4.05,4.06,3.86,3.88,219424,0
2009-06-11,3.9,4.02,3.87,3.93,194312,0
2009-06-12,3.88,3.91,3.76,3.79,303158,0
2009-06-15,3.8,3.83,3.4,3.64,398082,0
2009-06-16,3.56,3.79,3.14,3.15,413045,0
2009-06-17,3.27,3.27,2.83,2.99,449558,0
2009-06-18,2.98,3,2.76,2.85,297418,0
2009-06-19,2.79,2.93,2.79,2.88,428455,0
2009-06-22,2.89,2.9,2.75,2.78,298379,0
2009-06-23,2.8,2.87,2.7,2.71,206448,0
2009-06-24,2.72,2.83,2.72,2.77,125667,0
2009-06-25,2.73,2.96,2.73,2.95,224846,0
2009-06-26,3.06,3.06,2.82,3,1332735,0
2009-06-29,3.01,3.14,2.83,2.85,313500,0
2009-06-30,2.84,2.94,2.78,2.94,418084,0
2009-07-01,2.98,3,2.78,2.78,355743,0
2009-07-02,2.78,2.78,2.52,2.52,336508,0
2009-07-06,2.52,2.86,2.47,2.81,646323,0
2009-07-07,2.82,2.82,2.55,2.61,434401,0
2009-07-08,2.62,2.65,2.46,2.63,333591,0
2009-07-09,2.65,2.65,2.5,2.5,141937,0
2009-07-10,2.42,2.55,2.41,2.51,202855,0
2009-07-13,2.47,2.7,2.46,2.7,153193,0
2009-07-14,2.69,2.76,2.56,2.59,181726,0
2009-07-15,2.65,2.73,2.6,2.73,184083,0
2009-07-16,2.73,2.85,2.66,2.82,182408,0
2009-07-17,2.83,2.86,2.76,2.83,168502,0
2009-07-20,2.85,2.92,2.76,2.92,165171,0
2009-07-21,2.97,2.98,2.79,2.86,123806,0
2009-07-22,2.83,2.87,2.78,2.79,134349,0
2009-07-23,2.84,2.99,2.7,2.96,481422,0
2009-07-24,2.95,3.13,2.92,3.09,190077,0
2009-07-27,3.09,3.17,3.05,3.14,131578,0
2009-07-28,3.12,3.13,2.85,2.92,299339,0
2009-07-29,2.92,2.94,2.75,2.81,235569,0
2009-07-30,2.84,3.09,2.79,2.92,186575,0
2009-07-31,2.9,3.1,2.86,2.97,201715,0
2009-08-03,2.92,3.07,2.92,3.07,317694,0
2009-08-04,3.05,3.22,3.01,3.17,1831564,0
2009-08-05,3.17,3.21,2.93,3.11,882689,0
2009-08-06,3.04,3.21,2.96,2.99,194828,0
2009-08-07,3.1,3.1,2.92,2.95,285528,0
2009-08-10,2.91,3.11,2.91,2.99,298580,0
2009-08-11,2.98,3.02,2.85,2.92,160948,0
2009-08-12,2.93,3,2.85,2.91,226387,0
2009-08-13,2.94,3.23,2.9,3.1,494794,0
2009-08-14,3.1,3.3,3,3.08,345355,0
2009-08-17,3,3.01,2.86,2.89,230246,0
2009-08-18,2.92,2.94,2.82,2.89,302855,0
2009-08-19,2.86,2.9,2.8,2.9,157656,0
2009-08-20,2.9,2.92,2.8,2.84,242994,0
2009-08-21,2.82,2.98,2.82,2.88,448304,0
2009-08-24,2.88,2.94,2.77,2.83,367635,0
2009-08-25,2.97,2.97,2.83,2.88,234907,0
2009-08-26,2.96,2.96,2.85,2.94,299063,0
2009-08-27,2.93,2.97,2.85,2.9,209715,0
2009-08-28,2.93,2.94,2.8,2.8,358196,0
2009-08-31,2.8,2.86,2.7,2.75,523169,0
2009-09-01,2.8,2.86,2.55,2.58,437662,0
2009-09-02,2.56,2.64,2.46,2.51,323508,0
2009-09-03,2.52,2.75,2.52,2.62,436369,0
2009-09-04,2.62,2.76,2.6,2.76,258587,0
2009-09-08,2.85,2.85,2.7,2.81,579723,0
2009-09-09,2.82,2.88,2.78,2.87,525457,0
2009-09-10,2.88,2.89,2.76,2.83,664187,0
2009-09-11,2.84,3.46,2.77,3.18,1561729,0
2009-09-14,3.13,3.18,2.96,3.15,1117846,0
2009-09-15,3.1,3.35,3.09,3.23,1019266,0
2009-09-16,3.27,3.55,3.24,3.47,1171175,0
2009-09-17,3.4,3.47,3.03,3.04,979217,0
2009-09-18,3.01,3.15,3,3.14,506867,0
2009-09-21,3.17,3.18,3.04,3.09,444537,0
2009-09-22,3.1,3.35,3.1,3.14,966026,0
2009-09-23,3.15,3.34,3.15,3.16,937012,0
2009-09-24,3.19,3.25,3.05,3.11,402656,0
2009-09-25,3.09,3.09,2.95,3.06,560043,0
2009-09-28,3.07,3.15,3.06,3.08,1297762,0
2009-09-29,3.08,3.12,2.95,2.97,387849,0
2009-09-30,2.98,3.05,2.86,2.93,277239,0
2009-10-01,2.93,2.97,2.8,2.84,1029220,0
2009-10-02,2.81,2.81,2.68,2.73,504750,0
2009-10-05,2.75,2.78,2.64,2.69,499644,0
2009-10-06,2.72,2.77,2.57,2.6,634336,0
2009-10-07,2.6,2.68,2.6,2.62,1382282,0
2009-10-08,2.66,2.7,2.62,2.62,669461,0
2009-10-09,2.7,2.86,2.63,2.75,1022814,0
2009-10-12,2.82,2.87,2.62,2.65,665902,0
2009-10-13,2.65,2.7,2.63,2.65,637030,0
2009-10-14,2.69,2.69,2.63,2.64,448267,0
2009-10-15,2.64,2.71,2.6,2.67,632416,0
2009-10-16,2.65,2.82,2.63,2.79,735493,0
2009-10-19,2.79,2.83,2.73,2.76,399283,0
2009-10-20,2.76,2.76,2.62,2.67,387790,0
2009-10-21,2.65,3.14,2.64,2.95,1642937,0
2009-10-22,2.97,3.04,2.81,2.92,521989,0
2009-10-23,2.92,2.94,2.65,2.69,715887,0
2009-10-26,2.72,2.82,2.65,2.66,340136,0
2009-10-27,2.66,2.77,2.6,2.62,351338,0
2009-10-28,2.62,2.67,2.5,2.53,357229,0
2009-10-29,2.55,2.6,2.5,2.55,282599,0
2009-10-30,2.52,2.54,2.24,2.33,777367,0
2009-11-02,2.37,2.4,2.19,2.33,464194,0
2009-11-03,2.33,2.34,2.2,2.25,504020,0
2009-11-04,2.3,2.3,2.15,2.18,446036,0
2009-11-05,2.2,2.22,2,2.19,320325,0
2009-11-06,2.15,2.21,2.01,2.1,749117,0
2009-11-09,2.2,2.3,2.1,2.11,509839,0
2009-11-10,2.15,2.15,2.04,2.06,543884,0
2009-11-11,2.1,2.1,1.98,2.01,498524,0
2009-11-12,2,2.02,1.77,1.8,847316,0
2009-11-13,1.83,1.88,1.78,1.84,517430,0
2009-11-16,1.93,2.12,1.86,2.1,689555,0
2009-11-17,2.19,2.19,2.05,2.06,285529,0
2009-11-18,2.07,2.09,1.98,2,277490,0
2009-11-19,1.99,2.2,1.89,1.99,465148,0
2009-11-20,1.98,1.99,1.93,1.99,219757,0
2009-11-23,2,2.15,1.91,1.98,230417,0
2009-11-24,2.01,2.01,1.92,1.99,277453,0
2009-11-25,2.02,2.06,1.98,2.02,231340,0
2009-11-27,1.92,1.99,1.92,1.95,139369,0
2009-11-30,1.92,1.95,1.83,1.9,369529,0
2009-12-01,1.95,1.95,1.81,1.86,579744,0
2009-12-02,1.88,1.9,1.8,1.84,365985,0
2009-12-03,1.84,1.85,1.8,1.83,362018,0
2009-12-04,1.82,1.9,1.8,1.88,301526,0
2009-12-07,1.93,1.98,1.88,1.96,213303,0
2009-12-08,1.99,1.99,1.86,1.89,436333,0
2009-12-09,1.89,1.95,1.88,1.91,211414,0
2009-12-10,1.92,1.95,1.85,1.88,534155,0
2009-12-11,1.85,1.94,1.84,1.92,496110,0
2009-12-14,1.95,2.28,1.93,2.17,1440905,0
2009-12-15,2.13,2.24,2.1,2.2,587463,0
2009-12-16,2.21,2.24,2.08,2.13,433127,0
2009-12-17,2.03,2.22,2.01,2.19,479426,0
2009-12-18,2.07,2.52,2.07,2.5,1775502,0
2009-12-21,2.49,2.83,2.48,2.6,1241106,0
2009-12-22,2.64,2.64,2.43,2.53,734162,0
2009-12-23,2.51,2.65,2.47,2.6,506420,0
2009-12-24,2.65,2.65,2.53,2.61,146825,0
2009-12-28,2.63,2.69,2.53,2.56,362046,0
2009-12-29,2.55,2.63,2.54,2.58,208503,0
2009-12-30,2.56,2.6,2.46,2.5,491235,0
2009-12-31,2.49,2.5,2.37,2.42,484635,0
2010-01-04,2.5,2.54,2.38,2.49,453273,0
2010-01-05,2.49,2.64,2.49,2.53,527135,0
2010-01-06,2.59,2.95,2.54,2.76,1604438,0
2010-01-07,2.87,3,2.8,2.93,1463652,0
2010-01-08,3,3.2,2.9,3.15,1167781,0
2010-01-11,3.07,3.69,3.07,3.55,2100377,0
2010-01-12,3.54,3.55,3.2,3.25,1139395,0
2010-01-13,3.38,3.47,3.26,3.38,735417,0
2010-01-14,3.45,3.56,3.22,3.24,846209,0
2010-01-15,3.26,3.26,3,3.16,916021,0
2010-01-19,3.16,3.29,3.07,3.29,552799,0
2010-01-20,3.32,3.36,3.13,3.33,602495,0
2010-01-21,3.34,3.36,3.23,3.28,518244,0
2010-01-22,3.22,3.55,3.22,3.33,1379224,0
2010-01-25,3.36,3.63,3.35,3.5,823633,0
2010-01-26,3.54,3.55,3.33,3.36,692430,0
2010-01-27,3.36,3.41,3.19,3.33,527717,0
2010-01-28,3.26,3.34,3.04,3.06,780186,0
2010-01-29,3.06,3.1,2.8,2.85,954535,0
2010-02-01,2.82,3.05,2.62,3.04,893513,0
2010-02-02,3.05,3.12,2.95,3.05,615597,0
2010-02-03,3.01,3.11,2.82,2.89,391104,0
2010-02-04,2.84,2.86,2.53,2.6,978570,0
2010-02-05,2.6,2.75,2.51,2.73,506398,0
2010-02-08,2.73,2.79,2.67,2.76,385477,0
2010-02-09,2.8,2.91,2.74,2.91,320923,0
2010-02-10,2.9,2.9,2.68,2.8,277569,0
2010-02-11,2.78,2.86,2.78,2.86,130799,0
2010-02-12,2.85,2.86,2.71,2.85,140163,0
2010-02-16,2.86,2.89,2.79,2.87,167064,0
2010-02-17,2.89,2.9,2.83,2.89,141955,0
2010-02-18,2.89,2.95,2.82,2.94,189741,0
2010-02-19,2.96,2.99,2.9,2.97,245483,0
2010-02-22,3.09,3.09,2.93,2.96,243032,0
2010-02-23,2.98,3,2.94,2.96,339615,0
2010-02-24,2.94,3,2.8,2.91,160525,0
2010-02-25,2.9,2.99,2.83,2.98,189287,0
2010-02-26,3.04,3.04,2.96,2.98,328689,0
2010-03-01,2.96,3.25,2.96,3.24,574618,0
2010-03-02,3.25,3.4,3.2,3.29,581012,0
2010-03-03,3.3,3.45,3.26,3.31,472903,0
2010-03-04,3.31,3.33,3.17,3.22,344442,0
2010-03-05,3.17,3.36,3.15,3.33,263120,0
2010-03-08,3.34,3.34,3.24,3.29,238398,0
2010-03-09,3.24,3.34,3.2,3.33,219751,0
2010-03-10,3.35,3.41,3.21,3.34,275860,0
2010-03-11,3.3,3.33,3.2,3.32,407564,0
2010-03-12,3.35,3.44,3.32,3.39,523803,0
2010-03-15,3.43,3.45,3.28,3.29,294226,0
2010-03-16,3.29,3.34,3.21,3.22,399563,0
2010-03-17,3.24,3.32,3.24,3.25,118779,0
2010-03-18,3.24,3.33,3.24,3.29,257263,0
2010-03-19,3.29,3.32,3.1,3.14,376027,0
2010-03-22,3.07,3.25,3.05,3.11,293903,0
2010-03-23,3.11,3.14,3.02,3.09,234463,0
2010-03-24,3.04,3.12,2.99,3.04,254494,0
2010-03-25,3.05,3.07,2.8,2.97,499482,0
2010-03-26,2.98,3.12,2.95,3.04,195491,0
2010-03-29,3.1,3.11,3.05,3.07,131819,0
2010-03-30,3.05,3.09,3.05,3.08,129786,0
2010-03-31,3.1,3.12,3.05,3.09,358587,0
2010-04-01,3.24,3.87,3.24,3.55,3783242,0
2010-04-05,3.74,4.09,3.68,4.04,2269022,0
2010-04-06,3.92,4.83,3.86,4.66,4040607,0
2010-04-07,4.79,5.17,4.66,4.89,4029354,0
2010-04-08,4.81,5.17,4.43,4.84,2591741,0
2010-04-09,4.92,5.1,4.85,5.04,1283391,0
2010-04-12,5.1,5.12,4.66,4.8,1139687,0
2010-04-13,4.75,5.05,4.71,4.87,817971,0
2010-04-14,4.95,5.4,4.85,5.2,1918314,0
2010-04-15,5.29,5.4,5.1,5.14,936211,0
2010-04-16,5.14,5.16,4.76,4.97,1129232,0
2010-04-19,4.87,4.91,4.47,4.5,1269644,0
2010-04-20,4.53,4.65,4.28,4.44,1282501,0
2010-04-21,4.44,4.63,4.4,4.55,665309,0
2010-04-22,4.64,4.89,4.41,4.86,831196,0
2010-04-23,5,5.15,4.75,4.87,1331783,0
2010-04-26,4.87,4.96,4.45,4.45,893296,0
2010-04-27,4.45,4.49,4.15,4.15,1096087,0
2010-04-28,4.18,4.5,4.07,4.4,930182,0
2010-04-29,4.44,4.9,4.38,4.44,1413652,0
2010-04-30,4.43,4.53,4.13,4.15,766398,0
2010-05-03,4.26,4.34,4.15,4.3,454960,0
2010-05-04,4.17,4.18,3.84,3.96,1335613,0
2010-05-05,3.83,3.98,3.75,3.79,649219,0
2010-05-06,3.82,3.82,3.1,3.32,1139259,0
2010-05-07,3.55,3.55,2.84,3.36,1378604,0
2010-05-10,3.85,3.9,3.44,3.72,1040779,0
2010-05-11,3.59,3.72,3.26,3.61,750231,0
2010-05-12,3.69,3.75,3.5,3.55,481728,0
2010-05-13,3.58,3.79,3.5,3.57,698552,0
2010-05-14,3.5,3.58,3.33,3.37,429158,0
2010-05-17,3.45,3.45,3.12,3.36,461663,0
2010-05-18,3.37,3.75,3.13,3.16,495246,0
2010-05-19,3.11,3.11,2.7,2.81,1829250,0
2010-05-20,2.66,2.75,2.52,2.69,972859,0
2010-05-21,2.69,2.77,2.51,2.6,711770,0
2010-05-24,2.6,2.8,2.55,2.55,530097,0
2010-05-25,2.5,2.85,2.28,2.72,1109965,0
2010-05-26,2.81,2.88,2.66,2.73,684643,0
2010-05-27,2.82,2.96,2.8,2.96,475149,0
2010-05-28,2.98,2.98,2.73,2.83,591631,0
2010-06-01,2.83,2.93,2.65,2.65,273409,0
2010-06-02,2.65,2.69,2.45,2.68,935465,0
2010-06-03,2.72,3.14,2.69,3.02,1187389,0
2010-06-04,2.95,3.69,2.88,3.34,3509920,0
2010-06-07,3.41,3.54,2.89,2.91,1691570,0
2010-06-08,2.98,3.04,2.75,2.86,888994,0
2010-06-09,2.88,3.07,2.82,2.86,1210599,0
2010-06-10,3.02,3.05,2.7,2.81,1034278,0
2010-06-11,2.8,2.96,2.8,2.91,539981,0
2010-06-14,2.97,3.16,2.91,3.08,832115,0
2010-06-15,3.07,3.2,3.06,3.19,641426,0
2010-06-16,3.16,3.29,3.05,3.2,477990,0
2010-06-17,3.23,3.5,3.17,3.33,1097784,0
2010-06-18,3.3,3.4,3.18,3.2,848279,0
2010-06-21,3.25,3.37,3.03,3.08,718003,0
2010-06-22,3.06,3.1,2.81,2.85,513220,0
2010-06-23,2.91,3,2.78,2.87,363119,0
2010-06-24,2.86,3.09,2.8,2.92,408817,0
2010-06-25,2.99,3.03,2.91,3.03,680116,0
2010-06-28,3.01,3.05,2.91,3,244261,0
2010-06-29,2.9,2.95,2.77,2.8,460530,0
2010-06-30,2.89,2.94,2.8,2.82,331213,0
2010-07-01,2.8,2.9,2.57,2.72,502056,0
2010-07-02,2.75,2.75,2.6,2.68,267490,0
2010-07-06,2.75,2.8,2.58,2.59,261204,0
2010-07-07,2.6,2.75,2.6,2.75,367931,0
2010-07-08,2.74,2.86,2.65,2.7,466754,0
2010-07-09,2.68,2.81,2.66,2.79,416135,0
2010-07-12,2.83,2.83,2.65,2.66,219681,0
2010-07-13,2.68,2.8,2.68,2.8,374692,0
2010-07-14,2.8,2.85,2.69,2.82,311676,0
2010-07-15,2.84,2.95,2.66,2.68,525003,0
2010-07-16,2.65,2.72,2.6,2.63,383870,0
2010-07-19,2.65,2.68,2.51,2.59,250182,0
2010-07-20,2.61,2.67,2.52,2.65,233640,0
2010-07-21,2.69,2.7,2.53,2.55,225706,0
2010-07-22,2.65,2.66,2.58,2.64,292047,0
2010-07-23,2.63,2.79,2.58,2.78,408635,0
2010-07-26,2.89,2.9,2.7,2.88,493285,0
2010-07-27,2.9,2.93,2.76,2.84,242898,0
2010-07-28,2.88,2.94,2.79,2.82,249576,0
2010-07-29,2.91,2.93,2.75,2.82,259795,0
2010-07-30,2.79,2.92,2.77,2.86,246368,0
2010-08-02,2.91,3.04,2.88,3.04,704845,0
2010-08-03,3.05,3.14,2.96,2.98,601399,0
2010-08-04,2.96,3.03,2.93,2.95,500836,0
2010-08-05,2.95,3.07,2.91,3.03,417414,0
2010-08-06,3.06,3.09,2.92,3,374636,0
2010-08-09,3.01,3.01,2.9,2.93,288014,0
2010-08-10,2.9,2.9,2.7,2.76,347603,0
2010-08-11,2.74,2.76,2.65,2.65,411435,0
2010-08-12,2.64,2.65,2.58,2.59,312442,0
2010-08-13,2.61,2.64,2.51,2.52,364695,0
2010-08-16,2.51,2.6,2.5,2.56,186454,0
2010-08-17,2.59,2.79,2.59,2.76,303079,0
2010-08-18,2.77,2.77,2.62,2.64,319833,0
2010-08-19,2.64,2.68,2.52,2.62,361913,0
2010-08-20,2.6,2.64,2.5,2.62,351844,0
2010-08-23,2.65,2.7,2.51,2.52,250237,0
2010-08-24,2.5,2.5,2.35,2.37,631019,0
2010-08-25,2.38,2.44,2.3,2.43,291313,0
2010-08-26,2.45,2.49,2.35,2.39,256386,0
2010-08-27,2.47,2.49,2.38,2.45,195538,0
2010-08-30,2.51,2.51,2.37,2.37,227644,0
2010-08-31,2.31,2.49,2.31,2.42,330395,0
2010-09-01,2.46,2.47,2.4,2.47,208921,0
2010-09-02,2.33,2.49,2.33,2.4,275063,0
2010-09-03,2.45,2.49,2.37,2.41,257422,0
2010-09-07,2.41,2.42,2.35,2.36,209521,0
2010-09-08,2.39,2.45,2.36,2.44,339621,0
2010-09-09,2.49,2.53,2.48,2.51,247145,0
2010-09-10,2.56,2.76,2.56,2.66,1504992,0
2010-09-13,2.95,3,2.8,2.89,1714410,0
2010-09-14,2.98,2.98,2.8,2.83,628831,0
2010-09-15,2.85,2.85,2.75,2.78,345921,0
2010-09-16,2.78,2.82,2.75,2.82,161100,0
2010-09-17,2.86,2.9,2.73,2.77,273757,0
2010-09-20,2.8,2.83,2.67,2.75,646244,0
2010-09-21,2.75,2.75,2.66,2.7,243772,0
2010-09-22,2.69,2.71,2.53,2.56,429147,0
2010-09-23,2.63,2.63,2.51,2.62,411334,0
2010-09-24,2.61,2.65,2.54,2.56,379947,0
2010-09-27,2.57,2.62,2.49,2.58,454717,0
2010-09-28,2.55,2.62,2.52,2.54,422016,0
2010-09-29,2.52,2.56,2.47,2.53,419839,0
2010-09-30,2.55,2.56,2.47,2.52,485117,0
2010-10-01,2.5,2.71,2.5,2.65,368896,0
2010-10-04,2.64,2.71,2.55,2.63,421109,0
2010-10-05,2.68,2.71,2.6,2.68,447512,0
2010-10-06,2.68,2.7,2.6,2.66,342838,0
2010-10-07,2.68,2.7,2.62,2.65,363492,0
2010-10-08,2.64,2.84,2.62,2.79,562710,0
2010-10-11,2.8,2.9,2.75,2.86,634265,0
2010-10-12,2.86,3,2.76,2.96,591937,0
2010-10-13,2.98,3.08,2.88,2.9,801799,0
2010-10-14,2.86,2.97,2.83,2.87,294712,0
2010-10-15,2.9,2.97,2.85,2.88,366515,0
2010-10-18,2.91,2.95,2.77,2.79,339047,0
2010-10-19,2.77,2.77,2.62,2.72,500078,0
2010-10-20,2.74,2.81,2.71,2.81,364458,0
2010-10-21,2.82,2.89,2.8,2.87,661829,0
2010-10-22,2.9,2.97,2.9,2.95,625183,0
2010-10-25,2.98,3.05,2.92,3.04,978130,0
2010-10-26,3,3.65,2.94,3.56,2627825,0
2010-10-27,3.62,3.9,3.24,3.51,2423139,0
2010-10-28,3.54,3.59,3.19,3.21,973599,0
2010-10-29,3.22,3.36,3.2,3.28,704495,0
2010-11-01,3.36,3.59,3.12,3.18,813692,0
2010-11-02,3.22,3.35,3.17,3.34,530972,0
2010-11-03,3.36,3.62,3.32,3.62,1151180,0
2010-11-04,3.63,3.9,3.63,3.79,1739228,0
2010-11-05,3.76,3.94,3.29,3.7,1347814,0
2010-11-08,3.64,3.7,3.5,3.58,506062,0
2010-11-09,3.65,3.75,3.51,3.6,636764,0
2010-11-10,3.64,3.64,3.51,3.59,448835,0
2010-11-11,3.6,4.74,3.6,4.54,4614871,0
2010-11-12,4.5,5.05,4.23,4.37,2987530,0
2010-11-15,4.45,5.05,4.4,4.85,3266056,0
2010-11-16,4.82,4.9,4.46,4.74,1636863,0
2010-11-17,4.74,4.94,4.68,4.72,958792,0
2010-11-18,4.76,4.94,4.76,4.85,906695,0
2010-11-19,4.86,6.41,4.66,6.16,6446923,0
2010-11-22,6.32,7.22,5.69,5.75,10097705,0
2010-11-23,5.8,6.2,5.59,6,4046527,0
2010-11-24,6.22,6.36,6,6.13,2175969,0
2010-11-26,6.2,6.66,6.05,6.2,2427138,0
2010-11-29,6.12,6.3,5.75,5.91,2392457,0
2010-11-30,5.83,5.95,5.54,5.57,1814541,0
2010-12-01,5.8,6,5.77,5.94,2508267,0
2010-12-02,5.98,6.07,5.83,5.98,1527533,0
2010-12-03,6,6.04,5.41,5.51,1894026,0
2010-12-06,5.59,5.6,5.07,5.43,4274199,0
2010-12-07,5.49,5.7,5.21,5.34,2325277,0
2010-12-08,5.31,5.36,5.05,5.12,1715044,0
2010-12-09,5.23,5.29,4.86,4.87,2174801,0
2010-12-10,5,5.51,4.97,5.33,3410890,0
2010-12-13,5.33,5.33,4.94,5.11,1439827,0
2010-12-14,5.16,5.72,5.16,5.45,3195461,0
2010-12-15,5.46,5.57,5.25,5.25,1598219,0
2010-12-16,5.43,5.43,5.11,5.14,1248867,0
2010-12-17,5.15,5.25,5.05,5.13,902338,0
2010-12-20,5.22,5.56,5.09,5.56,1576831,0
2010-12-21,5.59,5.7,5.46,5.68,1460314,0
2010-12-22,5.73,5.87,5.41,5.47,1268200,0
2010-12-23,5.42,5.49,5.27,5.39,578609,0
2010-12-27,5.3,5.58,5.22,5.52,686527,0
2010-12-28,5.54,5.57,5.25,5.36,1022543,0
2010-12-29,5.4,5.75,5.3,5.68,1668814,0
2010-12-30,5.72,5.91,5.69,5.71,1962302,0
2010-12-31,5.64,5.7,5.51,5.52,776083,0
2011-01-03,5.7,6.65,5.57,6.42,6805336,0
2011-01-04,6.57,6.62,5.93,6.27,4340904,0
2011-01-05,6.18,6.49,6.16,6.39,2157913,0
2011-01-06,6.51,6.83,6.39,6.56,4224487,0
2011-01-07,6.78,7.25,6.61,7.2,6142986,0
2011-01-10,7.21,7.29,7.01,7.22,3277585,0
2011-01-11,7.23,7.24,6.63,6.7,3185604,0
2011-01-12,6.84,7.16,6.77,7.09,1991195,0
2011-01-13,7.08,7.08,6.81,6.91,1518688,0
2011-01-14,6.87,7.62,6.83,7.48,4470120,0
2011-01-18,7.47,7.47,7.08,7.29,2149421,0
2011-01-19,7.29,7.36,6.51,6.54,3646950,0
2011-01-20,6.56,6.69,6.25,6.46,2570756,0
2011-01-21,6.6,6.83,6.39,6.47,1815530,0
2011-01-24,6.41,6.66,6.29,6.45,1050013,0
2011-01-25,6.45,6.45,6.1,6.29,1542167,0
2011-01-26,6.17,6.65,6.12,6.57,1467551,0
2011-01-27,6.49,6.9,6.36,6.62,1894131,0
2011-01-28,6.69,6.69,6.31,6.34,1292344,0
2011-01-31,6.92,7.31,6.65,7.31,4774529,0
2011-02-01,7.48,7.84,7.35,7.77,4362239,0
2011-02-02,7.67,8.49,7.62,8.21,5240859,0
2011-02-03,8.23,8.4,7.53,7.93,3140582,0
2011-02-04,7.9,8.18,7.7,8.01,1443960,0
2011-02-07,8.18,8.18,7.86,8,1566019,0
2011-02-08,8.1,8.1,7.65,7.76,2123994,0
2011-02-09,7.66,7.91,7.39,7.57,1931546,0
2011-02-10,7.53,8.09,7.42,8.08,2030574,0
2011-02-11,8.13,8.44,8.09,8.23,2318567,0
2011-02-14,8.16,8.85,7.65,8.8,3341720,0
2011-02-15,8.8,9.03,8.2,8.25,3301225,0
2011-02-16,8.4,9.03,8.32,8.97,2784411,0
2011-02-18,9.57,9.65,9.01,9.31,3610679,0
2011-02-22,9.3,9.42,8.52,8.94,3349437,0
2011-02-23,9.07,9.65,8.94,9.34,3174155,0
2011-02-24,9.57,9.57,8.8,9.06,2735649,0
2011-02-25,9.28,10.49,9.19,10.38,5998405,0
2011-02-28,10.46,10.53,9.78,10.38,2905247,0
2011-03-01,10.32,10.49,9.91,10.04,2018818,0
2011-03-02,9.95,10.44,9.82,10.08,1760970,0
2011-03-03,10.25,10.28,9.23,9.57,3868991,0
2011-03-04,9.74,10.06,9.5,9.87,1952780,0
2011-03-07,10.04,10.2,9.34,9.73,1708000,0
2011-03-08,9.64,9.64,6.01,6.25,17219764,0
2011-03-09,7,8.78,6.8,7.42,20207717,0
2011-03-10,7.5,7.95,7.14,7.31,6091649,0
2011-03-11,7.26,7.79,7.2,7.25,4111098,0
2011-03-14,7.85,8.37,7.5,8.28,8436772,0
2011-03-15,8.39,8.63,8,8.26,7045836,0
2011-03-16,8.5,8.88,8.29,8.46,5915500,0
2011-03-17,8.75,8.8,8.21,8.41,3828988,0
2011-03-18,8.45,8.46,7.95,8.01,3214534,0
2011-03-21,8.16,8.35,8.02,8.32,2302845,0
2011-03-22,8.29,9,8.19,9,5437268,0
2011-03-23,9.44,9.55,9.15,9.31,4781297,0
2011-03-24,9.37,9.42,8.99,9.08,2597633,0
2011-03-25,9.23,9.26,8.8,9.13,2187542,0
2011-03-28,9.28,9.45,9.03,9.07,2110929,0
2011-03-29,9.11,9.27,9,9.17,1178198,0
2011-03-30,9.24,9.45,9.15,9.38,1712856,0
2011-03-31,9.4,9.52,9.12,9.31,1484080,0
2011-04-01,9.38,9.49,9.25,9.32,1155743,0
2011-04-04,9.34,9.46,9.26,9.46,969573,0
2011-04-05,9.4,10.06,9.2,9.29,4359408,0
2011-04-06,9.41,9.42,8.23,8.85,5272125,0
2011-04-07,9.09,9.09,8.6,8.89,1994794,0
2011-04-08,9.04,9.04,8.46,8.65,1571516,0
2011-04-11,8.72,8.72,7.95,8.01,3471727,0
2011-04-12,7.65,7.93,7.38,7.49,3872705,0
2011-04-13,7.79,7.97,7.58,7.8,2005960,0
2011-04-14,7.79,7.91,7.55,7.85,1956214,0
2011-04-15,7.8,8.55,7.73,8.39,2567324,0
2011-04-18,8.29,8.29,8,8.13,1037882,0
2011-04-19,8.08,8.33,8,8.3,1232848,0
2011-04-20,8.71,8.76,8.53,8.73,2354226,0
2011-04-21,8.88,8.9,8.55,8.81,1253063,0
2011-04-25,8.79,8.81,8.54,8.64,1031470,0
2011-04-26,8.68,8.78,8.47,8.75,1202236,0
2011-04-27,8.78,8.79,8.5,8.73,1214031,0
2011-04-28,8.67,8.79,8.53,8.79,886016,0
2011-04-29,8.8,9.3,8.68,9.08,2102088,0
2011-05-02,9.07,9.08,8.6,8.68,1499990,0
2011-05-03,8.61,8.65,8.17,8.24,2095332,0
2011-05-04,8.3,8.4,7.62,8.21,2496184,0
2011-05-05,7.94,8.23,7.73,7.78,1570906,0
2011-05-06,7.81,8.48,7.66,7.9,2370711,0
2011-05-09,8.14,8.14,7.62,7.91,1279719,0
2011-05-10,7.86,7.91,7.65,7.88,965770,0
2011-05-11,7.76,7.84,7.58,7.65,1447748,0
2011-05-12,7.57,8.11,7.35,8.11,2015466,0
2011-05-13,7.99,8.07,7.79,7.93,1034038,0
2011-05-16,7.85,8.05,7.65,7.72,1205362,0
2011-05-17,7.67,7.89,7.5,7.53,896372,0
2011-05-18,7.52,7.85,7.52,7.76,831591,0
2011-05-19,7.78,7.84,7.6,7.69,612503,0
2011-05-20,7.7,11.11,7.51,10.04,13061220,0
2011-05-23,9.75,12.81,9.29,11.76,21874022,0
2011-05-24,11.76,12.09,10.81,10.92,6173952,0
2011-05-25,10.87,11.22,10.46,10.66,4207690,0
2011-05-26,10.53,11.65,10.5,11.61,5059021,0
2011-05-27,11.83,12.09,11.23,11.56,3029711,0
2011-05-31,11.77,11.88,11.23,11.71,3638904,0
2011-06-01,10.85,11.25,10.52,10.79,16884798,0
2011-06-02,10.75,10.88,10.48,10.74,3307579,0
2011-06-03,10.45,10.85,10.35,10.74,2721933,0
2011-06-06,10.72,10.74,9.72,10,5583677,0
2011-06-07,10.19,10.26,9.9,10.02,2720433,0
2011-06-08,10.13,10.13,9.09,9.15,4337797,0
2011-06-09,9.43,9.54,8.68,9.33,5213561,0
2011-06-10,9.07,9.31,8.77,9.1,2670726,0
2011-06-13,9.05,9.1,8.34,8.42,3482116,0
2011-06-14,8.57,8.85,8.27,8.63,2584744,0
2011-06-15,8.4,8.7,8.22,8.31,2184956,0
2011-06-16,8.43,8.57,7.5,7.87,4245601,0
2011-06-17,8.03,8.11,7.71,8,2875391,0
2011-06-20,7.82,8.42,7.6,8.17,4786365,0
2011-06-21,8.07,8.29,7.91,8.1,2813481,0
2011-06-22,8.14,9.24,8.01,8.56,8515988,0
2011-06-23,8.38,8.56,8.07,8.42,2751250,0
2011-06-24,8.1,8.37,8,8.04,3579561,0
2011-06-27,8.04,8.09,7.74,8.01,2106937,0
2011-06-28,8.11,8.48,8.1,8.39,1742197,0
2011-06-29,8.51,8.8,8.33,8.35,1693036,0
2011-06-30,8.5,9.25,8.35,9.16,5708440,0
2011-07-01,9.29,9.3,8.94,9.19,2281517,0
2011-07-05,9.41,9.44,9.15,9.32,2006473,0
2011-07-06,9.37,9.52,9.16,9.52,2278716,0
2011-07-07,9.66,9.89,9.54,9.77,1736968,0
2011-07-08,9.59,9.6,9.1,9.55,2148942,0
2011-07-11,9.22,9.43,8.97,8.98,2207806,0
2011-07-12,8.89,9.33,8.59,9.01,2469295,0
2011-07-13,9.16,9.45,8.99,9.12,2101920,0
2011-07-14,9.12,9.29,8.74,8.76,2109271,0
2011-07-15,9.13,10,9.05,9.97,5194379,0
2011-07-18,10.3,10.5,9.52,9.57,4402773,0
2011-07-19,9.71,9.94,9.56,9.58,4817712,0
2011-07-20,9.9,10.4,9.66,10.26,5485209,0
2011-07-21,10.44,10.75,10.27,10.53,3843035,0
2011-07-22,10.7,10.82,10.31,10.59,2372449,0
2011-07-25,10.51,11.35,10.15,10.64,7017749,0
2011-07-26,10.79,10.86,10.25,10.29,3527184,0
2011-07-27,10.34,10.4,9.52,10.25,4271205,0
2011-07-28,10.17,10.55,10.07,10.18,1957379,0
2011-07-29,10.09,10.38,9.76,10.3,3204768,0
2011-08-01,10.61,10.7,10.2,10.48,2290408,0
2011-08-02,10.4,10.58,9.8,9.8,2378695,0
2011-08-03,10.2,10.26,8.82,9.76,4710227,0
2011-08-04,9.61,9.7,8.13,8.23,5685149,0
2011-08-05,8.36,8.95,7.52,7.83,6232667,0
2011-08-08,7.4,7.55,6.29,6.3,6881913,0
2011-08-09,6.82,7.44,6.39,7.2,6135456,0
2011-08-10,7.19,7.79,6.75,7.18,5329192,0
2011-08-11,7.25,7.72,7.03,7.55,5170116,0
2011-08-12,7.74,8.03,7.62,7.93,3120606,0
2011-08-15,8.18,8.75,8.12,8.7,2795043,0
2011-08-16,8.55,8.62,8.08,8.24,2750830,0
2011-08-17,8.31,8.55,8.1,8.19,1686312,0
2011-08-18,7.63,7.66,7.25,7.37,3125357,0
2011-08-19,7.17,7.74,7.11,7.11,2315399,0
2011-08-22,7.56,7.56,6.8,6.82,3478724,0
2011-08-23,7.01,7.44,6.76,7.42,3461245,0
2011-08-24,7.49,7.61,7.19,7.5,1784256,0
2011-08-25,7.52,7.64,7.08,7.12,2010874,0
2011-08-26,7.15,7.46,6.83,7.4,2219095,0
2011-08-29,7.52,7.83,7.5,7.81,1977206,0
2011-08-30,7.71,7.98,7.59,7.8,2217299,0
2011-08-31,7.8,7.95,7.51,7.75,2275874,0
2011-09-01,7.75,7.82,7.54,7.58,2272290,0
2011-09-02,7.31,7.5,7.01,7.17,2210794,0
2011-09-06,6.76,7.15,6.75,7.11,2035374,0
2011-09-07,7.2,7.68,7.2,7.62,2690015,0
2011-09-08,7.4,7.68,7.3,7.35,2356330,0
2011-09-09,7.27,7.49,6.9,7.01,2165065,0
2011-09-12,6.87,7.24,6.8,7.04,2262608,0
2011-09-13,7.05,7.33,6.89,7.27,2764991,0
2011-09-14,7.17,7.38,7.01,7.27,2110470,0
2011-09-15,7.3,7.49,7.27,7.45,1408920,0
2011-09-16,7.43,7.56,7.18,7.33,2054388,0
2011-09-19,7.21,7.29,7.01,7.19,1964566,0
2011-09-20,7.2,7.28,6.94,6.94,2454736,0
2011-09-21,6.94,7,6.43,6.44,2618801,0
2011-09-22,6.02,6.19,5.21,5.5,4354950,0
2011-09-23,5.5,5.6,5.01,5.07,3238246,0
2011-09-26,5.16,5.45,4.88,5.32,2664984,0
2011-09-27,5.52,5.75,5.43,5.55,2676537,0
2011-09-28,5.55,5.79,5.4,5.42,2956874,0
2011-09-29,5.68,5.69,5.02,5.31,2443635,0
2011-09-30,5.13,5.25,5.06,5.15,1418124,0
2011-10-03,5.01,5.09,4,4,3685182,0
2011-10-04,3.91,4.33,3.17,4.28,4143899,0
2011-10-05,4.26,4.57,4.23,4.49,1772471,0
2011-10-06,4.5,4.74,4.43,4.64,1896774,0
2011-10-07,4.75,4.84,4.56,4.6,1489388,0
2011-10-10,4.73,5.11,4.73,5.03,1585402,0
2011-10-11,5.02,5.04,4.56,4.68,2179417,0
2011-10-12,4.76,5.34,4.75,5.28,3594617,0
2011-10-13,5.16,5.65,4.97,5.45,3100837,0
2011-10-14,5.72,5.79,5.37,5.74,2142306,0
2011-10-17,6.07,6.25,5.8,5.98,4156957,0
2011-10-18,5.98,6.05,5.51,6.03,2380539,0
2011-10-19,6.03,6.19,5.85,5.92,2154532,0
2011-10-20,6.06,6.06,5.59,5.95,1220186,0
2011-10-21,6.06,6.13,5.86,6.03,1350030,0
2011-10-24,6.1,6.43,6.1,6.35,2515797,0
2011-10-25,6.28,6.41,6.01,6.12,1758598,0
2011-10-26,10.74,10.95,8.55,10.32,32578969,0
2011-10-27,10.21,10.97,9.77,10.48,10865956,0
2011-10-28,10.3,12.03,10.23,11.93,10780432,0
2011-10-31,12.55,12.55,10.9,11.46,7157454,0
2011-11-01,10.91,12.13,10.73,11.24,7546248,0
2011-11-02,11.81,11.83,11.34,11.73,3101951,0
2011-11-03,11.96,12,11.22,11.37,3866355,0
2011-11-04,11.21,11.56,11.12,11.45,2189564,0
2011-11-07,11.3,11.99,10.46,10.5,4985713,0
2011-11-08,10.55,11,10.08,10.91,3488359,0
2011-11-09,10.45,10.91,10.3,10.51,3665501,0
2011-11-10,10.85,10.96,10.02,10.16,3073901,0
2011-11-11,10.33,10.61,10.13,10.56,2463322,0
2011-11-14,10.59,11.92,10.38,11.34,11076533,0
2011-11-15,11.26,11.32,10.67,11.1,4018172,0
2011-11-16,11.02,11.94,10.85,11.05,4830408,0
2011-11-17,11.18,11.79,10.87,11.23,4938908,0
2011-11-18,11.42,11.74,11.32,11.7,5006025,0
2011-11-21,11.38,11.69,11.1,11.48,4079030,0
2011-11-22,12.55,12.86,11.3,11.34,11684474,0
2011-11-23,11.45,11.63,10.2,10.27,7729786,0
2011-11-25,10.27,10.72,10.16,10.21,1877136,0
2011-11-28,10.72,10.79,9.67,9.89,6391217,0
2011-11-29,9.86,10.26,9.68,10,4728229,0
2011-11-30,10.14,10.48,9.77,10.1,4701787,0
2011-12-01,10.03,10.09,9.7,9.82,2769599,0
2011-12-02,10.17,10.19,9.8,9.83,2234782,0
2011-12-05,10.14,10.14,9.78,9.91,2022688,0
2011-12-06,9.8,9.95,9.19,9.68,3930924,0
2011-12-07,9.57,9.6,9.12,9.29,1980902,0
2011-12-08,9.3,9.4,8.82,8.86,2615651,0
2011-12-09,8.89,9.6,8.87,9.52,2519557,0
2011-12-12,10.4,10.43,9.89,10.04,8100789,0
2011-12-13,10.11,10.21,9.24,9.34,3210385,0
2011-12-14,8.46,8.75,8.26,8.39,23234494,0
2011-12-15,8.54,8.55,7.86,8.31,6502403,0
2011-12-16,8.4,8.44,8.15,8.36,3475003,0
2011-12-19,8.38,8.44,7.93,7.96,2627568,0
2011-12-20,8.14,8.42,8.05,8.33,2827692,0
2011-12-21,8.3,8.43,8.07,8.38,1906127,0
2011-12-22,8.44,8.59,8.23,8.55,3022728,0
2011-12-23,8.53,8.63,8.35,8.47,1248311,0
2011-12-27,8.45,8.52,8.34,8.51,1415704,0
2011-12-28,8.44,8.99,8.32,8.9,6201311,0
2011-12-29,8.89,8.93,8.68,8.71,2795550,0
2011-12-30,8.75,8.8,8.5,8.69,3937733,0
2012-01-03,8.89,8.97,8.7,8.75,2491558,0
2012-01-04,8.72,8.85,8.62,8.76,2358164,0
2012-01-05,8.8,9.31,8.7,9.3,4223927,0
2012-01-06,9.33,9.78,8.99,9,3874708,0
2012-01-09,9.15,9.15,8.74,8.79,1931213,0
2012-01-10,8.9,8.93,8.53,8.7,3937086,0
2012-01-11,8.6,9.1,8.53,9.07,2849775,0
2012-01-12,9.12,9.7,9.01,9.46,7023570,0
2012-01-13,9.34,9.98,9.25,9.8,7071074,0
2012-01-17,9.96,10.03,9.57,9.61,4646528,0
2012-01-18,9.91,10.72,9.9,10.64,11289128,0
2012-01-19,10.89,11.01,10.5,10.7,6704634,0
2012-01-20,10.67,11.21,10.52,10.93,5021389,0
2012-01-23,11.15,11.4,10.97,11.19,6247889,0
2012-01-24,11.06,11.55,11.05,11.3,6218497,0
2012-01-25,11.47,12.14,11.3,11.97,6534949,0
2012-01-26,12.1,12.29,11.17,11.37,8003484,0
2012-01-27,11.36,12.87,11.33,12.71,10889481,0
2012-01-30,12.9,12.9,12.05,12.7,7669575,0
2012-01-31,12.88,12.96,12.15,12.79,11029240,0
2012-02-01,12.83,12.88,12.43,12.83,5943512,0
2012-02-02,12.72,13.1,12.2,12.63,6220639,0
2012-02-03,12.62,12.9,12.4,12.84,5150854,0
2012-02-06,12.81,13.28,12.57,13.14,3776682,0
2012-02-07,13.14,13.22,12.64,12.68,6645981,0
2012-02-08,12.75,12.88,12.34,12.4,4843090,0
2012-02-09,12.6,14.64,12.58,14.27,23299853,0
2012-02-10,14,14.16,13.66,13.93,6291997,0
2012-02-13,14.44,15.44,14.25,15.08,10953354,0
2012-02-14,15.08,15.33,14.6,14.7,7409458,0
2012-02-15,14.68,14.73,14.11,14.44,5825475,0
2012-02-16,14.27,14.78,14.15,14.36,6356323,0
2012-02-17,14.45,14.48,13.92,14,3633650,0
2012-02-21,14.2,14.48,14.04,14.16,5754049,0
2012-02-22,14.16,14.16,13.43,13.78,4793517,0
2012-02-23,13.85,13.99,13.51,13.95,4014639,0
2012-02-24,14.12,14.3,13.75,14.05,3130189,0
2012-02-27,16.06,16.25,15.45,15.71,18431605,0
2012-02-28,15.79,15.79,14.92,15.4,5243655,0
2012-02-29,15.41,15.47,14.82,15.04,3265665,0
2012-03-01,15.25,16.73,15.12,16.36,9491543,0
2012-03-02,16.46,17.07,15.75,16.67,9878795,0
2012-03-05,16.68,16.82,15.77,15.88,5567889,0
2012-03-06,15.5,15.51,14.92,15.14,5223149,0
2012-03-07,15.78,16.16,15.23,15.7,3273866,0
2012-03-08,16.16,16.73,15.51,16.5,5346487,0
2012-03-09,16.34,16.5,15.75,16.2,4476410,0
2012-03-12,16.26,16.36,15.62,15.87,3506528,0
2012-03-13,15.91,16.16,15.52,16.01,4935586,0
2012-03-14,15.26,15.5,14.75,15.5,26668147,0
2012-03-15,15.37,16.32,15.37,15.71,10738766,0
2012-03-16,15.82,15.96,15.4,15.88,5904030,0
2012-03-19,15.88,15.99,15.48,15.57,4215914,0
2012-03-20,15.36,15.43,15.01,15.26,3844406,0
2012-03-21,15.27,15.4,15.01,15.02,2729830,0
2012-03-22,14.92,15,14.4,14.52,4005124,0
2012-03-23,14.46,14.6,14.3,14.39,3642765,0
2012-03-26,14.58,15.44,14.42,15.41,5177189,0
2012-03-27,15.32,15.48,15.06,15.11,3346543,0
2012-03-28,15.09,15.12,14.4,14.73,4246242,0
2012-03-29,14.56,14.57,14.17,14.46,3523594,0
2012-03-30,14.68,14.98,14.38,14.98,6345041,0
2012-04-02,14.84,15.8,14.65,15.58,4942130,0
2012-04-03,15.65,16.15,15.61,15.94,4844445,0
2012-04-04,15.69,15.94,15.51,15.76,4029656,0
2012-04-05,15.74,16.5,15.61,16.39,3902864,0
2012-04-09,16.02,16.74,15.85,16.27,6062512,0
2012-04-10,16.29,16.67,14.91,14.97,7204484,0
2012-04-11,15.32,15.9,15.25,15.41,5391331,0
2012-04-12,15.66,15.96,15.49,15.7,4275764,0
2012-04-13,16.4,17.48,16.4,16.86,17115761,0
2012-04-16,17.5,17.99,16.86,16.99,10687400,0
2012-04-17,18.01,18.01,17.11,17.6,14696227,0
2012-04-18,17.61,18.19,17.6,17.9,7272109,0
2012-04-19,18.01,18.19,17.52,17.82,6172016,0
2012-04-20,18.29,18.29,17.72,17.77,4623161,0
2012-04-23,17.58,17.85,17.2,17.58,4739141,0
2012-04-24,17.74,17.74,17.12,17.28,3311675,0
2012-04-25,17.49,18.09,17.28,18.04,4733331,0
2012-04-26,18.21,18.53,18.03,18.29,6688604,0
2012-04-27,18.49,18.92,18.07,18.74,3578022,0
2012-04-30,18.81,18.83,18.04,18.31,3549344,0
2012-05-01,18.22,18.49,18,18,3052779,0
2012-05-02,17.8,17.99,17.5,17.92,2953099,0
2012-05-03,17.98,17.98,16.59,16.92,5879790,0
2012-05-04,16.75,16.91,16.23,16.46,4301206,0
2012-05-07,16.15,17.03,16.01,16.9,5215923,0
2012-05-08,16.91,17.11,16.11,16.69,5223360,0
2012-05-09,16.27,16.72,16.15,16.57,3848192,0
2012-05-10,16.76,17.36,16.65,17.22,3157182,0
2012-05-11,17,17.83,16.92,17.4,3695686,0
2012-05-14,17.14,17.22,15.97,16.25,7026103,0
2012-05-15,16.25,16.73,15.53,15.73,6571237,0
2012-05-16,15.74,16.34,15.36,15.43,4405669,0
2012-05-17,15.49,15.65,13.81,14.03,7137055,0
2012-05-18,14.31,14.4,13.54,13.82,5023046,0
2012-05-21,13.97,15.01,13.85,14.9,5260339,0
2012-05-22,15.08,15.42,14.46,14.7,3732986,0
2012-05-23,14.47,15,13.93,14.92,4259212,0
2012-05-24,15.06,15.22,14.51,15.02,3034870,0
2012-05-25,14.96,15.14,14.74,15.01,1727958,0
2012-05-29,15.33,15.7,14.86,15.64,3209968,0
2012-05-30,15.4,15.4,14.22,14.38,3935098,0
2012-05-31,14.36,14.57,13.4,14.04,6928443,0
2012-06-01,13.41,13.57,12.26,12.6,9024220,0
2012-06-04,12.63,12.8,10.51,11.75,16048364,0
2012-06-05,11.61,12.58,11.61,12.5,7878837,0
2012-06-06,12.6,13.33,12.6,12.94,6497980,0
2012-06-07,13.18,13.75,12.65,12.67,5720442,0
2012-06-08,12.64,12.65,12.02,12.57,4820997,0
2012-06-11,13.15,13.17,11.86,11.86,6094517,0
2012-06-12,12.14,13.01,11.98,12.95,7181616,0
2012-06-13,12.88,12.96,12.32,12.51,5390265,0
2012-06-14,12.44,13.15,12.12,13.04,5413692,0
2012-06-15,13.74,14.1,13.25,14.1,11869291,0
2012-06-18,14,14.11,13.58,14.07,5966579,0
2012-06-19,14.15,14.73,13.64,13.65,6811491,0
2012-06-20,14.04,14.16,13.42,13.68,5915490,0
2012-06-21,13.53,13.68,12.12,12.23,10619425,0
2012-06-22,12.67,12.67,12.25,12.56,16759619,0
2012-06-25,12.23,12.38,11.96,12.3,3111081,0
2012-06-26,12.17,12.64,12.17,12.33,3304261,0
2012-06-27,12.37,12.89,12.22,12.81,4956545,0
2012-06-28,12.5,13.82,12.5,13.76,8927540,0
2012-06-29,14.32,14.79,14.03,14.74,8587621,0
2012-07-02,14.74,14.92,14.3,14.8,4650863,0
2012-07-03,14.9,15.6,14.71,15.56,3761125,0
2012-07-05,15.45,16.17,15.3,15.58,4892124,0
2012-07-06,15.29,15.79,15.06,15.67,3850561,0
2012-07-09,15.65,15.78,14.87,14.96,4465013,0
2012-07-10,15.53,15.53,14.41,14.74,5986195,0
2012-07-11,14.76,14.85,13.88,14.16,6111080,0
2012-07-12,14.03,16,13.65,15.59,15498518,0
2012-07-13,15.66,15.78,15.15,15.3,6224251,0
2012-07-16,15.4,15.58,14.6,14.69,4993700,0
2012-07-17,14.05,14.08,13.75,13.84,24419859,0
2012-07-18,13.83,13.99,13.5,13.57,9784980,0
2012-07-19,13.77,13.99,13.65,13.83,7633618,0
2012-07-20,13.73,13.95,13.65,13.78,4160441,0
2012-07-23,13.34,13.38,12.88,13.16,8232412,0
2012-07-24,13.21,13.28,12.56,12.88,6647065,0
2012-07-25,13,13.08,12.19,12.81,6845493,0
2012-07-26,13.11,13.32,12.88,13.17,4081899,0
2012-07-27,13.5,14.02,13.5,13.86,8677911,0
2012-07-30,14.01,14.3,13.62,13.74,5342399,0
2012-07-31,13.92,14.06,13.53,13.63,6772131,0
2012-08-01,13.65,15.21,13.6,14,11395645,0
2012-08-02,13.87,14.2,13.46,13.77,3986054,0
2012-08-03,14.02,14.28,13.6,13.76,5550053,0
2012-08-06,13.73,13.88,13.37,13.71,5034475,0
2012-08-07,13.76,14.11,13.5,13.68,4549129,0
2012-08-08,13.57,13.7,13.39,13.62,3289669,0
2012-08-09,13.57,14.32,13.57,14.06,4678710,0
2012-08-10,14.16,14.67,14.15,14.66,5515658,0
2012-08-13,14.75,14.75,14.1,14.38,3163291,0
2012-08-14,14.5,14.55,14.27,14.44,1909864,0
2012-08-15,14.38,14.55,14.31,14.51,2510009,0
2012-08-16,14.56,14.64,14.12,14.31,4060100,0
2012-08-17,14.38,14.42,14.1,14.38,3258762,0
2012-08-20,14.28,14.28,13.84,14.09,3710352,0
2012-08-21,14.49,14.82,14.08,14.24,6918368,0
2012-08-22,14.24,14.84,14.06,14.78,5725735,0
2012-08-23,14.87,15.18,14.6,14.65,5006495,0
2012-08-24,14.55,15.05,14.45,14.83,3092633,0
2012-08-27,14.99,14.99,14.47,14.63,3231194,0
2012-08-28,14.62,15.08,14.53,14.98,3808893,0
2012-08-29,15.03,15.24,14.86,14.89,2789240,0
2012-08-30,14.9,14.98,14.38,14.53,2397390,0
2012-08-31,14.59,14.85,14.4,14.76,3272240,0
2012-09-04,14.76,15.03,14.6,14.73,2652404,0
2012-09-05,14.82,14.84,14.57,14.79,2535753,0
2012-09-06,14.95,15.39,14.8,15.04,4149600,0
2012-09-07,15.12,15.92,15.09,15.73,6352577,0
2012-09-10,15.91,16.36,15.53,15.72,5017008,0
2012-09-11,15.9,16.75,15.5,16.29,14894420,0
2012-09-12,16.53,16.85,16.31,16.48,6350527,0
2012-09-13,16.34,17.02,16.1,16.69,5000672,0
2012-09-14,16.92,17.5,16.71,16.8,7056091,0
2012-09-17,17.24,17.29,16.58,16.71,3537400,0
2012-09-18,16.98,16.99,16.41,16.68,4249779,0
2012-09-19,16.69,16.86,16.51,16.76,3376870,0
2012-09-20,16.43,16.6,16.19,16.4,3604077,0
2012-09-21,16.53,16.63,16.2,16.63,3527981,0
2012-09-24,16.5,16.66,16.07,16.3,3343290,0
2012-09-25,16.35,16.55,15.73,15.76,3672899,0
2012-09-26,15.68,15.68,15.13,15.38,4647229,0
2012-09-27,15.57,16.1,15.5,15.81,3295776,0
2012-09-28,15.61,15.93,15.48,15.53,3822109,0
2012-10-01,15.76,15.79,15.17,15.49,3795709,0
2012-10-02,15.58,15.76,15.33,15.59,1864808,0
2012-10-03,15.68,15.87,15.32,15.84,2244860,0
2012-10-04,15.81,16.3,15.78,15.87,2701979,0
2012-10-05,15.93,16.12,15.45,15.49,3128425,0
2012-10-08,15.49,15.54,15.33,15.5,2478746,0
2012-10-09,15.59,16.3,15.45,15.96,5442214,0
2012-10-10,16.01,16.15,15.69,15.78,2260184,0
2012-10-11,15.81,16.04,15.79,15.86,1820543,0
2012-10-12,15.9,16.02,15.45,15.73,2237177,0
2012-10-15,15.83,15.83,15.34,15.75,1778829,0
2012-10-16,15.85,16.07,15.74,16.03,2437498,0
2012-10-17,16.11,16.13,15.68,15.82,3964054,0
2012-10-18,15.64,16.36,15.51,16.04,3025581,0
2012-10-19,16.14,16.14,15.5,15.7,5242480,0
2012-10-22,15.55,15.95,15.51,15.87,3043932,0
2012-10-23,15.61,15.86,15.21,15.79,3910652,0
2012-10-24,15.93,15.99,15.7,15.78,2768314,0
2012-10-25,15.87,16.04,15.63,16,2750817,0
2012-10-26,16.02,16.15,15.7,16,5910189,0
2012-10-31,16,16.1,15.87,16.09,2368886,0
2012-11-01,16.08,16.48,15.99,16.24,3514350,0
2012-11-02,16.36,16.42,16.06,16.18,3916111,0
2012-11-05,15.78,16.1,15.43,15.76,8056350,0
2012-11-06,15.92,16.17,15.74,15.84,4090307,0
2012-11-07,15.61,15.74,15,15.36,4692767,0
2012-11-08,15.31,15.5,14.84,14.97,3429163,0
2012-11-09,14.86,15.06,14.6,14.68,5303068,0
2012-11-12,14.71,14.77,14.06,14.19,4724170,0
2012-11-13,14.43,14.48,13.85,14.11,2753650,0
2012-11-14,14.3,14.53,14.23,14.26,4176756,0
2012-11-15,14.27,14.61,14.05,14.46,4760384,0
2012-11-16,14.37,14.83,14.28,14.73,7069300,0
2012-11-19,15.08,15.4,15,15.35,3234076,0
2012-11-20,15.45,15.47,15.22,15.46,1803630,0
2012-11-21,15.5,15.59,15.35,15.48,1608228,0
2012-11-23,15.59,15.64,15.5,15.63,981059,0
2012-11-26,15.58,15.65,15.23,15.28,3223288,0
2012-11-27,15.26,16.15,15.25,15.62,6866295,0
2012-11-28,15.69,16.09,15.58,16.04,2821497,0
2012-11-29,16.15,16.57,16.14,16.41,6160020,0
2012-11-30,16.46,16.86,16.36,16.8,4513763,0
2012-12-03,16.91,16.98,16.61,16.8,3661761,0
2012-12-04,16.63,16.95,16.29,16.47,3300694,0
2012-12-05,16.61,17.17,16.41,16.77,6035162,0
2012-12-06,17.27,18.03,16.93,18,12637559,0
2012-12-07,18.18,18.28,17.52,17.59,6125000,0
2012-12-10,17.64,17.83,17.54,17.77,4074455,0
2012-12-11,17.89,18.06,17.68,17.72,4468635,0
2012-12-12,17.97,17.97,17.42,17.6,3201273,0
2012-12-13,17.77,17.77,16.94,17.19,4262460,0
2012-12-14,17.18,17.35,16.9,17.09,2682389,0
2012-12-17,17.4,18.06,17.17,17.75,6356952,0
2012-12-18,18.08,18.21,17.87,17.96,4528798,0
2012-12-19,18.12,18.25,17.8,18.02,4582019,0
2012-12-20,18.1,18.31,18.01,18.2,6486409,0
2012-12-21,17.77,18.13,17.65,18.01,4743368,0
2012-12-24,17.88,18.23,17.72,17.88,1485836,0
2012-12-26,17.89,18.63,17.86,18.32,5080579,0
2012-12-27,18.51,18.75,18.02,18.57,3984567,0
2012-12-28,18.69,18.92,18.1,18.25,3760576,0
2012-12-31,18.39,18.88,18.21,18.78,3602187,0
2013-01-02,19.45,19.67,18.97,19.5,7045221,0
2013-01-03,19.53,20.09,19.25,19.81,5519664,0
2013-01-04,20.41,20.46,19.88,20.14,7428866,0
2013-01-07,20.42,20.42,19.8,20.21,3766261,0
2013-01-08,20.24,20.24,19.85,20.18,2376596,0
2013-01-09,20.28,20.4,20.16,20.35,4608616,0
2013-01-10,20.56,20.57,20.09,20.54,3003019,0
2013-01-11,20.49,20.6,19.87,20.24,4606667,0
2013-01-14,20.25,20.29,20.06,20.18,2039301,0
2013-01-15,20.09,20.35,19.97,20.26,2014332,0
2013-01-16,20.17,20.29,20.05,20.23,1664813,0
2013-01-17,20.4,20.5,20.21,20.32,1908559,0
2013-01-18,20.22,20.45,20.12,20.41,3315965,0
2013-01-22,20.49,21.2,20.22,21.01,3667177,0
2013-01-23,21.03,21.15,20.51,20.87,3538153,0
2013-01-24,20.78,21.05,20.74,20.83,3412966,0
2013-01-25,20.94,21.12,20.83,20.93,2643024,0
2013-01-28,21,21.08,20.56,20.8,2823748,0
2013-01-29,20.94,21.44,20.61,20.97,2852107,0
2013-01-30,20.9,21.56,20.73,21.21,5583431,0
2013-01-31,21.16,21.55,21.09,21.23,2398312,0
2013-02-01,21.5,21.76,21.35,21.57,2586212,0
2013-02-04,21.44,21.6,21.28,21.31,2217325,0
2013-02-05,21.5,21.97,21.36,21.89,2053241,0
2013-02-06,21.79,21.95,21.65,21.95,1767779,0
2013-02-07,22.03,22.13,21.59,21.77,1795150,0
2013-02-08,22.06,22.23,21.73,22.14,2080109,0
2013-02-11,22.1,22.32,21.99,22,1946680,0
2013-02-12,21.92,22.12,21.51,21.68,2996273,0
2013-02-13,21.66,21.76,21.42,21.67,2483942,0
2013-02-14,21.49,21.95,21.42,21.82,1831405,0
2013-02-15,22.06,22.06,21.42,21.74,2378400,0
2013-02-19,21.75,21.82,21.48,21.63,1679233,0
2013-02-20,21.36,21.58,20.36,20.55,5044108,0
2013-02-21,20.55,20.6,19.64,20.21,4985026,0
2013-02-22,20.51,21.34,20.25,20.99,6904674,0
2013-02-25,21,21.58,20.36,20.44,4949905,0
2013-02-26,20.77,21.45,20.72,21.15,5906570,0
2013-02-27,21.02,21.71,20.95,21.57,3643440,0
2013-02-28,21.47,21.7,21.25,21.3,3012348,0
2013-03-01,21.11,21.37,20.77,21.16,3739034,0
2013-03-04,21,21.56,21,21.5,2888081,0
2013-03-05,21.74,21.9,21.59,21.6,3228654,0
2013-03-06,21.84,22.32,21.6,22.13,4353248,0
2013-03-07,22.29,22.53,22.17,22.23,2408859,0
2013-03-08,22.9,22.91,22.32,22.69,2994471,0
2013-03-11,22.65,23.63,22.5,23.58,4073496,0
2013-03-12,23.85,24.35,23.35,23.57,3915663,0
2013-03-13,23.56,23.93,23.21,23.84,2064600,0
2013-03-14,23.9,25.33,23.86,25.2,7261122,0
2013-03-15,25.25,25.45,24.73,24.98,5080782,0
2013-03-18,24.36,25.11,24,24.75,3371290,0
2013-03-19,24.96,25.08,24.55,24.84,3026240,0
2013-03-20,25.36,25.36,24.83,25.32,2854339,0
2013-03-21,25.38,26,25.2,25.8,4452178,0
2013-03-22,26,26.26,25.66,25.79,4223895,0
2013-03-25,26.27,26.6,25.53,25.92,3240381,0
2013-03-26,26.2,26.54,25.86,26.37,2863809,0
2013-03-27,26.55,27.37,26.17,27.23,6794920,0
2013-03-28,27.57,28.73,27.48,28,10786930,0
2013-04-01,28.21,28.22,27.53,27.94,4540885,0
2013-04-02,27.69,28.19,27.05,27.09,4882425,0
2013-04-03,26.49,26.85,25.14,25.61,12264250,0
2013-04-04,25.24,26.49,25.08,25.48,6780612,0
2013-04-05,24.83,26.7,24.27,26.38,5310541,0
2013-04-08,26.67,27.11,26.62,27.08,3122073,0
2013-04-09,27.34,28.16,27.05,27.68,4070286,0
2013-04-10,28,28.13,27.3,27.4,3137713,0
2013-04-11,27.4,27.64,26.91,27,2926781,0
2013-04-12,26.6,27.02,26,26.75,3221173,0
2013-04-15,26.13,26.55,25.16,25.33,5105251,0
2013-04-16,25.95,26.5,25.77,26.21,4819789,0
2013-04-17,26.23,26.43,25.42,26.31,3425647,0
2013-04-18,26.32,26.48,25.69,25.92,3131197,0
2013-04-19,25.9,26.51,25.62,26.4,3297340,0
2013-04-22,26.77,26.91,26.3,26.82,2988503,0
2013-04-23,27.03,27.6,26.85,27.46,3247828,0
2013-04-24,27.58,28.14,27.5,27.88,3230552,0
2013-04-25,28.17,28.64,27.56,27.66,3463449,0
2013-04-26,27.54,27.66,26.7,27.28,2949877,0
2013-04-29,27.35,28.79,27.33,28.03,3938276,0
2013-04-30,28.3,28.61,27.85,28.48,3652179,0
2013-05-01,28.71,28.73,27.81,27.89,2950819,0
2013-05-02,28.36,28.57,27.6,28.4,2533616,0
2013-05-03,28.21,29.3,27.55,28.55,4902105,0
2013-05-06,29.27,29.94,29.15,29.54,4067872,0
2013-05-07,29.99,29.99,29.08,29.29,2656328,0
2013-05-08,29.62,29.62,28.82,29.36,3469660,0
2013-05-09,29.04,29.49,28.74,29.07,3453787,0
2013-05-10,29,29.89,28.8,29.89,3317666,0
2013-05-13,29.79,30.37,29.52,29.89,3851340,0
2013-05-14,30.19,30.41,29.89,30.41,2723663,0
2013-05-15,30.55,30.88,29.97,30.28,3185993,0
2013-05-16,30.63,30.95,30.24,30.33,3356685,0
2013-05-17,30.49,30.88,30.25,30.6,4149000,0
2013-05-20,31.51,31.52,30.48,30.53,6642732,0
2013-05-21,30.8,30.95,30.13,30.29,4616071,0
2013-05-22,30.3,31.09,29.23,29.77,6365585,0
2013-05-23,28.3,29.97,28.02,29.92,6240526,0
2013-05-24,29.82,29.88,29.05,29.47,3061094,0
2013-05-28,30.24,30.24,29.59,30.09,4533229,0
2013-05-29,29.9,30.09,29.45,30,2860592,0
2013-05-30,29.64,30.17,29.47,29.69,3558519,0
2013-05-31,29.33,29.95,29.3,29.35,9697459,0
2013-06-03,29.5,29.56,28.51,29.24,4324728,0
2013-06-04,29.03,29.54,28.37,28.85,4326177,0
2013-06-05,28.31,28.56,26.91,27.61,7501548,0
2013-06-06,27.17,28.01,26.82,28,5676726,0
2013-06-07,28.15,28.71,27.96,28.35,3956630,0
2013-06-10,28.51,28.51,27.85,28.36,3268493,0
2013-06-11,27.9,28.2,27.5,27.76,2892117,0
2013-06-12,28,28.02,27.14,27.38,2726539,0
2013-06-13,27.23,27.73,26.65,27.73,4341223,0
2013-06-14,27.5,27.8,27.29,27.56,3277797,0
2013-06-17,26.66,28,26.5,27.58,4291517,0
2013-06-18,27.35,28.1,27.32,27.93,3279823,0
2013-06-19,27.8,28,27.4,27.69,2526527,0
2013-06-20,27.05,27.08,25.9,26.44,5595984,0
2013-06-21,26.6,26.74,25.26,26.22,11021468,0
2013-06-24,25.33,26.17,25.02,25.55,5383517,0
2013-06-25,25.76,26.75,25.6,26.71,4032005,0
2013-06-26,26.96,28.46,26.96,28.26,4857135,0
2013-06-27,28.5,28.67,27.51,27.52,3767088,0
2013-06-28,27.14,28.1,27.03,27.76,3940243,0
2013-07-01,27.8,28.98,27.6,28.83,5727922,0
2013-07-02,29,29.01,28.33,28.68,2863843,0
2013-07-03,28.35,28.54,28.02,28.15,1352281,0
2013-07-05,28.29,29.83,28.25,29.77,3263418,0
2013-07-08,29.95,29.98,29.39,29.61,2360182,0
2013-07-09,29.85,29.92,29.47,29.53,1938354,0
2013-07-10,29.47,29.7,29.08,29.5,2288474,0
2013-07-11,29.9,29.9,29.01,29.39,2615381,0
2013-07-12,29.25,30.15,29.03,30.14,3051588,0
2013-07-15,30.2,30.2,29.61,29.86,2186742,0
2013-07-16,29.93,29.97,29.45,29.97,5838885,0
2013-07-17,30,30.45,29.81,30.09,2401626,0
2013-07-18,30.26,30.56,30.06,30.15,1840724,0
2013-07-19,30.12,30.34,29.76,30.02,3337693,0
2013-07-22,29.9,30.3,29.85,30.14,2987720,0
2013-07-23,30.51,30.51,29.78,29.84,2166596,0
2013-07-24,29.86,29.98,28.43,28.47,2812160,0
2013-07-25,28.1,29,28.06,28.84,3823262,0
2013-07-26,28.75,29.14,28.4,28.86,3817086,0
2013-07-29,28.95,29.15,28.51,28.52,1263131,0
2013-07-30,28.6,28.92,27.77,27.85,2137320,0
2013-07-31,27.85,28.94,27.85,28.57,2023009,0
2013-08-01,28.93,29.35,28.61,29.2,1846717,0
2013-08-02,27.52,29.3,27.52,29.15,2423348,0
2013-08-05,29,29.35,28.75,29.05,1456714,0
2013-08-06,29.04,29.08,28.59,28.83,1398247,0
2013-08-07,28.5,28.7,27.96,28.25,2440445,0
2013-08-08,28.34,29.34,28.16,28.9,2301747,0
2013-08-09,28.88,28.88,28.24,28.42,1736933,0
2013-08-12,28.28,28.38,28.1,28.21,1138640,0
2013-08-13,28.15,28.19,27.56,27.84,1686094,0
2013-08-14,27.75,27.96,27.5,27.57,1928747,0
2013-08-15,27.08,27.5,26.72,27.07,2141440,0
2013-08-16,27.07,27.43,26.91,27.1,1716742,0
2013-08-19,27.35,27.51,27.15,27.4,2347963,0
2013-08-20,27.49,27.93,27.2,27.57,5119844,0
2013-08-21,27.51,27.86,27.21,27.58,1508579,0
2013-08-22,27.6,28.73,27.6,28.67,1739912,0
2013-08-23,28.77,29,28.51,28.87,1290022,0
2013-08-26,28.86,29.3,28.58,28.78,1650908,0
2013-08-27,28.28,28.45,28.06,28.11,1645130,0
2013-08-28,28.05,29.01,28.01,28.42,1362267,0
2013-08-29,28.07,28.82,28.07,28.52,1261367,0
2013-08-30,28.34,28.75,27.82,27.99,2107837,0
2013-09-03,28.29,28.63,28.17,28.54,2231043,0
2013-09-04,28.65,28.99,28.36,28.83,2576206,0
2013-09-05,28.94,30.47,28.9,30.04,6361616,0
2013-09-06,30.4,30.55,29.81,30.2,2969765,0
2013-09-09,30.2,31.38,30.18,31.24,4841798,0
2013-09-10,31.5,31.77,30.77,30.85,3352791,0
2013-09-11,30.56,32,30.2,31.97,4749918,0
2013-09-12,31.97,33.83,31.91,33.1,10294511,0
2013-09-13,33,33.23,32.65,32.74,3314743,0
2013-09-16,32.92,33.15,31.95,32,3779680,0
2013-09-17,32,32.38,32,32.29,2207979,0
2013-09-18,32.19,32.4,31.35,32.15,4029784,0
2013-09-19,32.34,32.7,31.96,32,2773165,0
2013-09-20,32,32.21,30.76,30.82,7344999,0
2013-09-23,31.34,31.55,30.9,31.5,3520582,0
2013-09-24,31.65,31.86,31.33,31.38,3684400,0
2013-09-25,31.37,33.25,31.37,33.06,4947138,0
2013-09-26,33.19,33.46,32.93,33.11,2138031,0
2013-09-27,33.13,33.83,32.76,33.58,2558495,0
2013-09-30,32.55,34.55,32.5,34.14,4875324,0
2013-10-01,34.55,34.69,33.23,34.31,3486855,0
2013-10-02,34,34.58,33.75,34.49,2445391,0
2013-10-03,34.02,34.71,33.62,34.54,2933228,0
2013-10-04,34.48,35.75,34.45,35.27,5905202,0
2013-10-07,34.21,35.36,34.21,35.11,3620077,0
2013-10-08,34.53,35.88,34.47,34.5,3437675,0
2013-10-09,34.5,35.29,34.1,34.98,3394266,0
2013-10-10,35.64,36.32,34.52,35.96,4132383,0
2013-10-11,36.1,37.14,35.95,36.68,3532027,0
2013-10-14,36.31,37.19,36.18,36.61,2363117,0
2013-10-15,36.57,38.09,36.43,36.87,4223700,0
2013-10-16,37.63,38.33,37.43,38.17,9798088,0
2013-10-17,38.8,39.25,38.17,39.25,5626276,0
2013-10-18,39.82,39.98,38.83,39.03,3535785,0
2013-10-21,39,39.58,38.8,39.06,2463942,0
2013-10-22,39.38,39.51,38.33,38.58,3191131,0
2013-10-23,38.05,38.6,36.8,38.57,3306306,0
2013-10-24,38.45,39.27,38.2,39.13,3169980,0
2013-10-25,39.4,39.7,38.61,39,8955572,0
2013-10-28,38.7,39.19,38.68,38.93,1421281,0
2013-10-29,38.8,39.98,38.75,39.88,2843006,0
2013-10-30,39.96,40.85,39.5,39.79,3848124,0
2013-10-31,40.04,40.08,39.24,39.8,2459800,0
2013-11-01,39.31,40.06,38.93,39.18,2260259,0
2013-11-04,39.59,39.65,39.11,39.38,2467648,0
2013-11-05,39.78,39.88,39.21,39.67,2165214,0
2013-11-06,40,40,38.67,38.78,2981941,0
2013-11-07,38.76,38.93,35.85,37.34,5054648,0
2013-11-08,37,38.83,36.89,38.59,5990040,0
2013-11-11,38.9,39.75,38.6,39.37,1694540,0
2013-11-12,39,39.6,38.8,39.1,1826683,0
2013-11-13,38.76,39.36,38.68,39.23,1609555,0
2013-11-14,39.5,41.25,39.25,40.89,4019582,0
2013-11-15,40.94,42.5,40.94,41.93,5280448,0
2013-11-18,42.14,42.61,40.25,40.56,5807238,0
2013-11-19,40.25,40.99,39.2,39.34,2992726,0
2013-11-20,39.69,40.25,38.88,39,3807013,0
2013-11-21,39.27,39.57,39.02,39.29,3067712,0
2013-11-22,39.57,40.1,39.01,39.98,2680909,0
2013-11-25,40.05,40.5,38.75,39.35,2591746,0
2013-11-26,39.35,40.84,39.07,40.5,2828655,0
2013-11-27,40.66,40.8,40.1,40.16,1802956,0
2013-11-29,40.16,40.49,39.58,39.59,654114,0
2013-12-02,39.46,41.74,39.06,41.34,3348663,0
2013-12-03,41.14,42.27,40.96,41.39,2991944,0
2013-12-04,41.48,42.26,41.26,41.59,1801906,0
2013-12-05,42.25,44.85,42.03,44.31,6498510,0
2013-12-06,44.96,45,44.44,44.9,2554837,0
2013-12-09,45.44,46.39,44.6,44.78,3866476,0
2013-12-10,44.7,44.94,43.66,43.82,6931715,0
2013-12-11,43.75,43.84,42.46,42.8,3126337,0
2013-12-12,43.07,43.12,42.34,42.6,1666804,0
2013-12-13,42.5,42.66,40.76,40.93,5388891,0
2013-12-16,40.96,41.32,40.36,40.71,3993846,0
2013-12-17,40.5,41.7,40.42,41.31,4094422,0
2013-12-18,41.31,41.57,38.42,41.18,2501412,0
2013-12-19,41.1,41.54,40.73,41.45,2014974,0
2013-12-20,41.5,43.1,41.5,43.04,5962937,0
2013-12-23,43.73,44.29,43.2,43.57,3756205,0
2013-12-24,43.95,44.29,43.35,44.15,1271788,0
2013-12-26,44.5,44.9,44,44.9,2034923,0
2013-12-27,44.95,45.45,43.57,43.75,10132234,0
2013-12-30,43.75,44.31,42.66,43.1,9254790,0
2013-12-31,42.83,43.19,42.41,43.12,2299532,0
2014-01-02,42.67,43.75,42.03,43.43,3647425,0
2014-01-03,43,43.3,42.05,42.36,4208704,0
2014-01-06,42.39,43.48,42.29,43.3,3595548,0
2014-01-07,45,45.9,44.91,45.21,6740373,0
2014-01-08,45.58,46.7,45.42,46.25,6139818,0
2014-01-09,46.79,46.8,45.76,46.27,2797830,0
2014-01-10,45.68,46.61,45.5,46.37,2148618,0
2014-01-13,46.44,46.72,44.83,45.06,3496291,0
2014-01-14,45.21,46.37,45.21,46.27,2258203,0
2014-01-15,46.02,46.39,45.72,45.95,2570627,0
2014-01-16,46.39,46.9,45.79,46.5,2614386,0
2014-01-17,45.75,46.34,45.55,45.93,3745940,0
2014-01-21,46.3,46.79,45.13,45.58,2519670,0
2014-01-22,45.74,45.95,45.42,45.77,2176400,0
2014-01-23,45.63,45.8,44.33,44.88,4201392,0
2014-01-24,44.34,44.46,42.33,43.82,5717027,0
2014-01-27,43.87,44.22,42.07,42.93,3361737,0
2014-01-28,42.93,44.8,42.93,44.65,2080748,0
2014-01-29,44.05,44.58,43.39,43.66,5416851,0
2014-01-30,44.1,44.15,43.35,43.79,2739509,0
2014-01-31,42.57,44.51,42.45,43.94,2888303,0
2014-02-03,44.25,44.44,42.5,43.04,3348413,0
2014-02-04,42.87,43.93,42.54,42.74,2605743,0
2014-02-05,42.4,42.88,40.92,41.62,4288855,0
2014-02-06,41.39,42.17,40.43,40.88,5176120,0
2014-02-07,40.76,42.16,40.76,41.86,3490525,0
2014-02-10,42.85,43.05,42.2,42.35,2524514,0
2014-02-11,42.41,45.15,42.06,44.86,5377258,0
2014-02-12,45.31,46.14,45.15,45.84,3562254,0
2014-02-13,45.38,47.37,45.11,46.88,2792847,0
2014-02-14,46.5,47.17,46.36,46.9,1918906,0
2014-02-18,47.7,48.4,47.23,48.21,3952847,0
2014-02-19,48.44,48.6,47.26,47.64,2867520,0
2014-02-20,47.64,48.6,47.64,48.6,2383345,0
2014-02-21,48.96,48.96,47.63,48.41,2085180,0
2014-02-24,48.73,50.69,48.73,50,4419025,0
2014-02-25,49.14,50.33,48.93,49.9,2119650,0
2014-02-26,50.09,50.1,49,49.59,1732288,0
2014-02-27,49.49,49.97,49.1,49.57,1583972,0
2014-02-28,49.55,50.15,48.59,49.43,1914102,0
2014-03-03,48.78,49.39,48.45,49.26,1909647,0
2014-03-04,50.72,51.68,49.87,51.17,3412915,0
2014-03-05,51.64,55.34,50.83,52.31,5029561,0
2014-03-06,53.19,53.44,51.85,53.09,5402629,0
2014-03-07,53.3,53.41,51.52,51.79,3181534,0
2014-03-10,52,52.5,50.86,51.14,2171721,0
2014-03-11,51.14,51.2,50.01,50.09,2170839,0
2014-03-12,50,50.09,48.56,49.3,3284379,0
2014-03-13,50.49,50.81,48.75,50.5,3342837,0
2014-03-14,50.66,51.65,50.5,51.57,2611736,0
2014-03-17,51.89,52.1,50.75,51.61,2405874,0
2014-03-18,51.74,52.3,51.54,52.25,2820847,0
2014-03-19,52.75,54.54,52.35,54.17,4238939,0
2014-03-20,54,54.1,52.63,53.68,1874513,0
2014-03-21,52.86,54.44,52.63,54.04,5026199,0
2014-03-24,54.4,54.65,52.96,54.21,2612480,0
2014-03-25,54.76,55.24,53.92,54.39,3685540,0
2014-03-26,55.29,56.03,54.3,54.45,6950800,0
2014-03-27,54.45,54.54,53.49,54.13,3308484,0
2014-03-28,54.42,55.16,54.2,54.87,2177850,0
2014-03-31,55.46,56.3,54.92,55.35,2684098,0
2014-04-01,55.84,57.6,54.71,57.59,4642048,0
2014-04-02,58.5,59.25,57.05,57.67,6074319,0
2014-04-03,57.11,57.6,55.8,55.88,3284971,0
2014-04-04,56,56.98,54.58,54.8,4938441,0
2014-04-07,55.49,55.67,50.91,55.03,8879602,0
2014-04-08,56,57.03,54.23,57,5400918,0
2014-04-09,57.9,59.35,57,59.27,4845789,0
2014-04-10,59.2,59.39,56.25,56.87,6218910,0
2014-04-11,55.32,57.83,54.55,55.95,6469893,0
2014-04-14,56.08,56.25,53.25,54.71,6768269,0
2014-04-15,53.91,55.68,53.62,54.28,4397216,0
2014-04-16,55,55.69,54.13,54.83,3182196,0
2014-04-17,54.5,55.53,54.5,55.28,3004195,0
2014-04-21,55.5,57.23,55.01,56.9,3427487,0
2014-04-22,56.75,58,56.56,57.72,2632337,0
2014-04-23,57.92,58,56.9,57.59,2002836,0
2014-04-24,58.04,58.09,56.8,57.75,1378412,0
2014-04-25,57.56,57.6,55.75,56.18,3570066,0
2014-04-28,56,56.75,53.74,55.55,3466404,0
2014-04-29,54.6,56.29,54.6,55.95,1539333,0
2014-04-30,55.73,56.64,54.9,56.45,1585577,0
2014-05-01,56.68,57.53,55.98,57.32,1847008,0
2014-05-02,56.88,57.4,56.11,56.91,1973847,0
2014-05-05,56.49,58.26,56.11,57.5,1500847,0
2014-05-06,57.08,57.55,55.88,56.22,1511071,0
2014-05-07,56.64,56.81,55,56.32,2034960,0
2014-05-08,55.85,56.66,55.25,55.39,1388575,0
2014-05-09,55.12,55.52,54.64,55.46,1521061,0
2014-05-12,55.27,56.95,55.21,56.7,1399170,0
2014-05-13,56.9,58.1,56.76,57.58,1931976,0
2014-05-14,57.5,59.24,57.28,59.03,2766767,0
2014-05-15,58.16,58.27,56.98,56.98,2501457,0
2014-05-16,56.88,57.79,56.12,57.79,1455098,0
2014-05-19,57.88,58.44,56.88,57.49,2237138,0
2014-05-20,57.65,57.65,57,57.4,1319338,0
2014-05-21,58.09,58.84,57.5,58.84,2579040,0
2014-05-22,58.84,59.2,58.4,59.06,1792660,0
2014-05-23,58.4,58.99,57.85,58.15,1557896,0
2014-05-27,58.15,59,57.75,57.92,1900367,0
2014-05-28,57.82,58.44,56.73,58.33,1929398,0
2014-05-29,58.11,62.71,58.01,62.52,10576588,0
2014-05-30,64.15,68.34,62.61,68.11,10341568,0
2014-06-02,68.12,69.4,66.35,68.5,6378912,0
2014-06-03,67.89,69,67.62,67.95,4965456,0
2014-06-04,67.67,67.67,65.56,66.64,4355617,0
2014-06-05,66.32,67.24,65.69,66.4,4890985,0
2014-06-06,66.21,66.72,65.7,66.03,2858672,0
2014-06-09,66.05,68.2,65.94,66.69,2455961,0
2014-06-10,66.17,66.58,65.55,66.05,1575483,0
2014-06-11,65.75,66.83,65.55,66.58,1722961,0
2014-06-12,66.88,67.38,65.25,65.68,1771338,0
2014-06-13,65.89,66.71,65.27,66.29,1863678,0
2014-06-16,66.97,68.29,66.07,67.71,3010343,0
2014-06-17,68.2,69.37,67.61,68.73,2153783,0
2014-06-18,69,69.29,67.76,68.8,1579873,0
2014-06-19,69.15,69.15,68.1,68.6,1636179,0
2014-06-20,67.78,68.8,67.38,68.54,1730173,0
2014-06-23,68.75,68.87,68.3,68.5,1403054,0
2014-06-24,68.16,69.59,66.65,67.12,2057611,0
2014-06-25,67,67.96,66.7,67.28,1309154,0
2014-06-26,67.8,69.25,66.71,69.23,2096982,0
2014-06-27,69.81,69.99,68.76,69.95,2459779,0
2014-06-30,70.19,72.76,70.19,71.7,4156033,0
2014-07-01,73.14,73.82,71.82,73.09,3200660,0
2014-07-02,73.14,73.77,72.18,73.03,2131300,0
2014-07-03,72.31,73.01,71.9,72.52,784758,0
2014-07-07,72.6,73.3,72.28,72.5,1436031,0
2014-07-08,72.32,72.47,70.44,70.76,3860492,0
2014-07-09,70.42,72.53,70.4,72.3,1728253,0
2014-07-10,70.63,71.4,70.2,70.62,2738755,0
2014-07-11,70.5,71.27,70.14,71.12,945718,0
2014-07-14,71.5,72.79,71.45,72,2073813,0
2014-07-15,71.28,71.68,70.34,70.55,2221441,0
2014-07-16,70.5,71.04,70.41,70.6,2249326,0
2014-07-17,70.5,70.95,70.2,70.35,2634984,0
2014-07-18,70.35,73,70.15,72.82,2868204,0
2014-07-21,73,73.38,72.11,72.86,1449091,0
2014-07-22,72.48,75.21,72.39,74.5,2712846,0
2014-07-23,75,76.46,74.24,76,2440409,0
2014-07-24,76.26,76.35,75,75.25,2341682,0
2014-07-25,75.39,75.96,74.28,75.45,2207850,0
2014-07-28,75.2,75.44,74.06,74.28,1990341,0
2014-07-29,74.28,75.32,73.51,74.46,1442665,0
2014-07-30,75.38,75.48,73.3,73.4,1505893,0
2014-07-31,73,73.04,69.25,70.76,4292902,0
2014-08-01,70.07,71.01,67.12,70.2,4281511,0
2014-08-04,70.31,72.68,70.2,72,2618783,0
2014-08-05,72,72.05,70.17,70.48,3324440,0
2014-08-06,70.1,71.9,69.75,70.53,2323944,0
2014-08-07,71,71.1,70.25,70.47,2443189,0
2014-08-08,70.9,70.97,70.06,70.72,1527821,0
2014-08-11,71.45,72.65,71.04,71.07,1449177,0
2014-08-12,71.5,71.68,70.22,70.53,2178972,0
2014-08-13,71.25,72.2,70.9,72.2,1859475,0
2014-08-14,72.5,73.44,72.02,72.88,1788745,0
2014-08-15,73.55,73.75,72.51,73.23,1742307,0
2014-08-18,73.7,74.98,73.12,74.89,2354494,0
2014-08-19,75,75.14,74.39,74.99,1236174,0
2014-08-20,75.07,75.37,74.41,74.85,1143366,0
2014-08-21,74.8,75.69,74.1,75.23,2364460,0
2014-08-22,74.61,75.69,74.3,75.43,1973332,0
2014-08-25,75.8,77.75,75.6,77.17,2208581,0
2014-08-26,77.75,78.3,77.23,77.37,2302902,0
2014-08-27,77.19,78.14,76.85,78.03,2909443,0
2014-08-28,77.59,79.06,77.35,78.8,3457381,0
2014-08-29,79.08,80.64,78.92,80.26,4279652,0
2014-09-02,80.3,82.98,80.22,82.25,4569843,0
2014-09-03,83,84.93,82.35,83.84,8633518,0
2014-09-04,83.82,83.94,80.78,81.8,5129765,0
2014-09-05,81.5,83.38,81.2,83.35,2470627,0
2014-09-08,83.54,84.23,83.22,83.9,2071323,0
2014-09-09,83.63,84.2,82.76,83.09,2786450,0
2014-09-10,83.15,84.26,83.01,83.83,1990982,0
2014-09-11,82.75,84.2,82.52,83.29,2116460,0
2014-09-12,83.34,83.71,81.41,82.64,2036962,0
2014-09-15,82.16,82.56,80.53,81.07,2128220,0
2014-09-16,80.74,84.2,80.54,83.56,2223103,0
2014-09-17,83.83,84.97,83.25,84.29,1493398,0
2014-09-18,84.76,85,83.65,84.46,829754,0
2014-09-19,84.78,84.99,83.66,84.16,1732798,0
2014-09-22,84.09,84.25,80.1,80.36,3210983,0
2014-09-23,80,81.54,78.2,80.65,2249372,0
2014-09-24,80.98,82.31,79.7,81.73,1633357,0
2014-09-25,82,82.13,79.51,79.7,2032377,0
2014-09-26,79.8,80.75,79.13,80.14,1532693,0
2014-09-29,79.24,81.68,79.05,81.59,1750803,0
2014-09-30,82.23,82.23,79.51,80.03,2744748,0
2014-10-01,79.76,79.8,76.74,78.05,3483471,0
2014-10-02,78.48,78.48,71.37,76.02,8569156,0
2014-10-03,76.82,77.96,75.71,77.33,1689877,0
2014-10-06,77.5,77.87,75.19,76.55,3313559,0
2014-10-07,75.25,76.75,73.49,73.84,2636833,0
2014-10-08,73.18,73.89,69.1,72.46,8212482,0
2014-10-09,71.59,72.34,66.58,67.07,8806346,0
2014-10-10,65.6,71.63,64.56,68.17,9674488,0
2014-10-13,67.48,69.56,63.17,63.7,6052681,0
2014-10-14,63.75,66.19,60.66,61.9,8948275,0
2014-10-15,60,67.1,58.1,65.84,9889599,0
2014-10-16,63.85,69.19,63.52,68.2,6829468,0
2014-10-17,70,72.87,67.9,68.4,8064461,0
2014-10-20,68.88,70.6,68.4,70.03,3009149,0
2014-10-21,71.52,74.08,71.36,72.7,4591325,0
2014-10-22,73.36,74.84,69.59,70.5,4877230,0
2014-10-23,71.5,73.15,70.85,71.8,2831998,0
2014-10-24,72.12,72.91,70.56,72.9,2086222,0
2014-10-27,72.68,72.81,70,70.64,2489467,0
2014-10-28,70.6,74.13,70.36,74.13,3799182,0
2014-10-29,75.06,76.2,73.46,74.47,2974331,0
2014-10-30,73.99,75,73.31,73.75,1588025,0
2014-10-31,74.22,76.77,72.94,75,3979798,0
2014-11-03,75.6,76.76,73.28,74.36,3810168,0
2014-11-04,73.24,73.4,69.5,70.84,5416947,0
2014-11-05,71.45,72.21,70,71.07,2286437,0
2014-11-06,71.04,71.4,69.95,70.77,2477757,0
2014-11-07,70.66,73.24,70.27,71.95,2890241,0
2014-11-10,72.01,73.95,71.59,72.03,2414189,0
2014-11-11,73.15,74.94,72.27,72.82,2833852,0
2014-11-12,72.22,73.33,71.51,71.87,2487074,0
2014-11-13,72.21,72.21,68.76,69.6,4365914,0
2014-11-14,69.61,71.95,69.04,71.86,2455130,0
2014-11-17,71.2,72.57,70.62,71.45,3279543,0
2014-11-18,70.28,72.34,70.1,71.76,1765368,0
2014-11-19,72.17,73.05,71.5,72.73,2804021,0
2014-11-20,72.59,75.6,72.47,74.76,3560549,0
2014-11-21,76.45,77.16,74.1,74.42,3220420,0
2014-11-24,73.87,74.89,72.8,73.16,3249319,0
2014-11-25,73.76,73.94,71.59,72.21,2366841,0
2014-11-26,71.72,72.01,69.65,70.09,3653688,0
2014-11-28,65.64,66.4,63,65.99,8542819,0
2014-12-01,63.51,67,63.5,66.7,9501720,0
2014-12-02,65.5,68.97,65.5,67.2,3896997,0
2014-12-03,67.77,69.94,67.55,69.38,4104084,0
2014-12-04,68.27,70.19,68,70.19,3701436,0
2014-12-05,70.25,71.5,69.71,70.76,2199440,0
2014-12-08,69.72,70.43,65.77,66.31,5995083,0
2014-12-09,65.41,68.53,65.1,67.81,3056057,0
2014-12-10,67.35,68.21,64.13,64.49,3937069,0
2014-12-11,64,66.46,63.67,63.95,2737739,0
2014-12-12,63.12,67.18,60.38,64.88,7618901,0
2014-12-15,65.44,65.98,61.86,62.45,5824012,0
2014-12-16,60.95,64.78,60.46,62.28,4376107,0
2014-12-17,62.48,66.03,62.41,65.48,3474356,0
2014-12-18,70.07,73.05,68.84,71.46,7181812,0
2014-12-19,70.7,71.8,69.33,70.4,3958985,0
2014-12-22,70.5,70.87,68.65,70.2,2453583,0
2014-12-23,70.05,72.08,69.58,71.76,2906589,0
2014-12-24,71.19,72.14,70.75,71.64,738801,0
2014-12-26,72,73.36,71.7,73.07,1257632,0
2014-12-29,73.07,73.52,71.75,72.87,1925527,0
2014-12-30,72.85,72.93,70.97,71.08,1753860,0
2014-12-31,70.67,71.7,69.6,70.4,2846326,0
2015-01-02,69.81,71.85,69.81,71.32,1936989,0
2015-01-05,69.88,70.24,68.08,69.19,5462778,0
2015-01-06,68.59,69.57,65.68,67.32,4801455,0
2015-01-07,68.18,68.84,66.12,66.61,3796513,0
2015-01-08,66.44,69.49,66,68.25,1949427,0
2015-01-09,68.28,69.6,67.53,69.27,2495320,0
2015-01-12,68.6,69.68,67.58,68.48,2666617,0
2015-01-13,68.75,70.45,68.29,69.7,3597827,0
2015-01-14,68.33,74.17,68.2,73.06,4323152,0
2015-01-15,74.25,74.48,71.9,73.06,3464583,0
2015-01-16,73.06,74.25,72.31,73.23,3858555,0
2015-01-20,73.22,75.47,72.5,74.33,4779962,0
2015-01-21,74.76,75.67,73.16,73.92,1618551,0
2015-01-22,74,75.56,72.96,73.49,2385254,0
2015-01-23,73.83,74.39,72.73,72.83,1532148,0
2015-01-26,72.66,73.74,72.1,73.4,3186374,0
2015-01-27,72.24,73.99,72.13,73.27,2535203,0
2015-01-28,73.34,73.38,71.07,71.41,2595976,0
2015-01-29,71.5,71.84,70.1,71.25,4199148,0
2015-01-30,70.97,72.98,70.01,71.38,2100327,0
2015-02-02,71.93,72.49,70.69,71.72,3070720,0
2015-02-03,72.58,73.83,71.38,72.07,3244918,0
2015-02-04,71.4,72.59,70.36,71.32,2442157,0
2015-02-05,71.98,73.51,71.34,72,2325396,0
2015-02-06,72.5,73.25,71.73,72.08,2079134,0
2015-02-09,72.52,72.91,71.42,71.5,3812620,0
2015-02-10,72.31,73.08,71,72.96,2169987,0
2015-02-11,72.6,75,72.33,74.85,3055036,0
2015-02-12,75.58,75.82,73.58,73.58,2054004,0
2015-02-13,74.29,75.18,73.45,74.48,1929165,0
2015-02-17,74.65,77.23,74.34,76.09,2856169,0
2015-02-18,75.69,76.9,75.39,75.55,1926416,0
2015-02-19,74.48,75.66,73.99,74.95,1612286,0
2015-02-20,74.37,75.45,72.92,74,3704779,0
2015-02-23,72.89,74.61,72.89,73.73,2143855,0
2015-02-24,74.49,77.73,73.83,76.21,4588782,0
2015-02-25,76.5,81.8,76.05,80.28,6150675,0
2015-02-26,80.1,80.55,77.78,78.52,2865163,0
2015-02-27,78.69,81.25,78.41,80.63,1979967,0
2015-03-02,80.89,81.76,79.31,80.11,2736200,0
2015-03-03,80.04,82.32,79.94,81.4,3094300,0
2015-03-04,79.53,79.9,77.75,78.43,5402700,0
2015-03-05,78.5,79.4,77.88,78.41,2180800,0
2015-03-06,78.7,79.05,76.52,76.91,1949900,0
2015-03-09,76.47,77.21,75.5,76.15,2589000,0
2015-03-10,75.21,76.88,75.02,75.89,1501300,0
2015-03-11,76.13,76.45,75.02,75.45,1520800,0
2015-03-12,75.01,76.27,75.01,75.74,1756400,0
2015-03-13,75.05,75.85,73.84,75.48,2190200,0
2015-03-16,74.92,76.46,73.71,76.22,2287100,0
2015-03-17,75.59,77.94,74.8,77.38,1344500,0
2015-03-18,76.71,79.94,76.24,79.31,2480400,0
2015-03-19,79.68,79.8,78.44,78.88,1640200,0
2015-03-20,79.6,80,78.34,79.71,1569400,0
2015-03-23,79.65,80,78.08,78.16,1902200,0
2015-03-24,78.78,78.82,76.82,77.01,1816000,0
2015-03-25,76.66,78,75.85,76.62,1970100,0
2015-03-26,77.1,80.14,76.92,78.7,4497800,0
2015-03-27,78.91,79.54,77.78,78.03,1355700,0
2015-03-30,77.66,79.47,77.66,78.9,2040600,0
2015-03-31,77.62,78.62,77.05,77.4,2039056,0
2015-04-01,77.35,81.12,76.64,77.66,1972000,0
2015-04-02,77.65,80,77.56,79.78,2110700,0
2015-04-06,80.29,80.91,78.98,79.25,2233700,0
2015-04-07,79.95,80.09,78.23,78.49,1557744,0
2015-04-08,79.45,80.47,78.55,78.97,2430100,0
2015-04-09,78.97,79.59,77.87,79.03,1633390,0
2015-04-10,80,80,78.05,78.86,862200,0
2015-04-13,78.92,79.42,77.73,77.78,1484300,0
2015-04-14,77.96,78.7,77.1,77.96,1201400,0
2015-04-15,78.1,78.52,77.37,78.12,1771366,0
2015-04-16,78.42,79.02,77.25,78,1768435,0
2015-04-17,77.71,77.83,76.3,76.8,2021500,0
2015-04-20,76.51,78.64,76.34,77.39,2384023,0
2015-04-21,77.1,77.61,76.66,77,2398550,0
2015-04-22,76.96,78.74,76.72,78.61,1447875,0
2015-04-23,79.58,79.98,78.51,78.64,1773600,0
2015-04-24,78.43,78.9,76.95,77.29,2006446,0
2015-04-27,77.48,77.89,75.59,76.12,3087200,0
2015-04-28,76.12,76.6,75.14,75.36,1274533,0
2015-04-29,75.31,75.91,74.06,75.47,1630700,0
2015-04-30,76.26,76.8,75.11,76.49,3513400,0
2015-05-01,75.53,78.01,75.1,77.84,2687200,0
2015-05-04,77.19,77.5,76.48,76.92,1355400,0
2015-05-05,76.75,77.5,75.3,75.52,1918600,0
2015-05-06,75.36,76.26,74.52,75.26,1543129,0
2015-05-07,74.02,76.88,74.02,76.68,1412424,0
2015-05-08,76.98,78.25,75.99,78,1414600,0
2015-05-11,78,78,76.24,77.51,1695300,0
2015-05-12,77.25,77.25,75.66,76.02,1368494,0
2015-05-13,75.93,76.63,74.51,75.03,2748112,0
2015-05-14,75.57,75.79,74.5,75.01,1580400,0
2015-05-15,75.15,75.98,74.81,75.86,1758457,0
2015-05-18,75,77.11,74.59,77.11,2879804,0
2015-05-19,76.5,77.47,75.93,75.93,2172391,0
2015-05-20,75.64,76.42,74.98,76.33,1566891,0
2015-05-21,76.51,77.1,76.31,77,1361400,0
2015-05-22,75.9,76.43,74.99,75.18,2626600,0
2015-05-26,74.75,75.64,74.34,75.24,3153744,0
2015-05-27,75.25,76.31,74.4,75.86,1800600,0
2015-05-28,75.51,76.1,74.81,75.85,2776835,0
2015-05-29,75.19,76.98,75,75.83,1715700,0
2015-06-01,75.75,76.13,74.8,75.06,1751718,0
2015-06-02,74.7,75.1,73.56,73.91,1965199,0
2015-06-03,74.25,74.25,71.17,72.05,4453600,0
2015-06-04,70.73,71.52,68.97,70,8033500,0
2015-06-05,69.8,72.7,69.8,71.61,3974400,0
2015-06-08,71.4,72.24,70.67,70.94,2208500,0
2015-06-09,71.09,71.77,69.82,70.03,1850609,0
2015-06-10,71.48,71.48,69.91,70.35,1772932,0
2015-06-11,71.2,72.7,70.45,72.31,3769034,0
2015-06-12,72.08,72.75,71.24,71.4,1547500,0
2015-06-15,70.5,71.7,70.22,70.51,2035300,0
2015-06-16,70.67,71.51,70.67,71.05,1072400,0
2015-06-17,71.39,71.82,70.34,70.65,1379600,0
2015-06-18,70.96,70.99,70,70.23,2093900,0
2015-06-19,70.06,70.8,69.65,70.11,3323000,0
2015-06-22,70.64,71.95,70.01,70.5,2591100,0
2015-06-23,70.37,74.48,70.21,73.17,5896761,0
2015-06-24,73.19,73.41,71.76,71.9,2688500,0
2015-06-25,71.31,72.8,70.36,70.53,1670700,0
2015-06-26,70.28,71.06,69.25,70.24,6670500,0
2015-06-29,69.78,70.23,67.82,68.49,4139900,0
2015-06-30,68.45,69.9,67.38,69.26,2785767,0
2015-07-01,68.73,69.68,67.64,68.73,3169200,0
2015-07-02,68.17,69.49,68.17,68.77,1439500,0
2015-07-06,67.89,68.74,66.66,66.99,3521300,0
2015-07-07,67.65,67.73,64.61,67.33,4721300,0
2015-07-08,66.76,67,64.53,65.17,2760400,0
2015-07-09,66.14,66.78,64.51,64.53,2181000,0
2015-07-10,64.68,66.2,63.21,65.64,4650300,0
2015-07-13,65.75,68.06,65.33,67.33,4170400,0
2015-07-14,67.54,69,67.32,68.51,2424409,0
2015-07-15,68.46,68.77,66.74,67.11,2055921,0
2015-07-16,68.11,68.12,66.5,67.07,1574600,0
2015-07-17,66.66,67.07,65.13,66.01,1939200,0
2015-07-20,65.75,66.4,64.53,66.18,2777100,0
2015-07-21,66.25,68.24,66,68.01,2790600,0
2015-07-22,68.05,68.4,66.99,67.17,3478100,0
2015-07-23,67.45,67.98,65.15,65.4,4953500,0
2015-07-24,65.2,65.52,62.6,64.05,3916600,0
2015-07-27,62.53,63.94,61.31,63.9,3232000,0
2015-07-28,63.58,66.4,63.44,66,3430200,0
2015-07-29,66.25,68.47,65.53,68.09,5240900,0
2015-07-30,68,70.39,66.96,70.16,5277400,0
2015-07-31,68.8,70.16,68.02,68.97,5443400,0
2015-08-03,69.5,69.52,65.39,65.98,4320717,0
2015-08-04,65.9,67.3,65.5,66.34,3117900,0
2015-08-05,67.14,67.83,64.74,64.98,4185000,0
2015-08-06,65.5,66.06,62.86,64.81,3943257,0
2015-08-07,68,70.98,66.94,68.45,10000700,0
2015-08-10,69.31,71.11,68.5,70.65,3681000,0
2015-08-11,69,70.25,68.7,69,3382299,0
2015-08-12,68.67,69.44,67.57,67.74,3242200,0
2015-08-13,67.99,68.66,66.76,68.3,2149400,0
2015-08-14,67.86,68.87,67.41,68.44,1956500,0
2015-08-17,68.03,68.94,67.6,68.17,2471900,0
2015-08-18,67.97,68.43,66.55,66.69,1881700,0
2015-08-19,66.75,66.88,64.3,64.37,2040800,0
2015-08-20,64.36,64.52,60.54,61.14,5871600,0
2015-08-21,60.06,62.72,60,61.93,5352500,0
2015-08-24,57.11,62.39,54.5,60,6354343,0
2015-08-25,62.11,62.69,57.6,58.34,3608200,0
2015-08-26,59.5,59.5,56.27,58.8,5994900,0
2015-08-27,60.34,63.31,59.8,62.47,3592000,0
2015-08-28,62.18,64.45,62.18,63.48,1902300,0
2015-08-31,63.14,63.8,61.64,62.15,2986900,0
2015-09-01,60.79,61.69,59.21,59.6,2600600,0
2015-09-02,60.97,61.21,58.11,59.94,2487900,0
2015-09-03,59.77,60.54,57.37,57.92,3371500,0
2015-09-04,57,57.44,55.93,56.1,3390900,0
2015-09-08,56.98,57.46,55.96,56.75,1731600,0
2015-09-09,54.7,55.63,53.71,54.99,8920500,0
2015-09-10,54.25,56,53.17,53.17,7544754,0
2015-09-11,52.97,53.93,50.6,52.77,16050400,0
2015-09-14,52.65,54.36,51.76,54.14,3344700,0
2015-09-15,54.25,56.4,54,54.81,3938986,0
2015-09-16,55.38,55.94,53.91,55.14,3075200,0
2015-09-17,54.77,55.49,53.15,53.91,3894972,0
2015-09-18,53.08,53.71,52.55,53.71,2684500,0
2015-09-21,53.62,53.93,52.21,52.4,2814400,0
2015-09-22,51.57,52.15,49.8,50.43,6137100,0
2015-09-23,50.13,50.5,47.31,47.85,6577565,0
2015-09-24,47.81,49.43,46.23,48.91,9466534,0
2015-09-25,49.45,50.48,48.11,48.5,4290400,0
2015-09-28,48.18,48.18,46.29,47.47,6302484,0
2015-09-29,48.16,49.91,47.47,48.5,5056800,0
2015-09-30,49.27,50.12,47.04,48.3,5348300,0
2015-10-01,49,50,48.4,50,3752800,0
2015-10-02,49.5,50.87,48.8,50.5,2712600,0
2015-10-05,50.5,51.76,50.2,51.05,1913841,0
2015-10-06,51.05,52.19,50.88,51.5,2094700,0
2015-10-07,52.48,54.95,52.02,54.02,6321138,0
2015-10-08,54.2,54.54,52.67,53.29,2294200,0
2015-10-09,53.86,54.25,52.19,53.04,2432200,0
2015-10-12,52.75,53,49.89,50.77,2483538,0
2015-10-13,50.18,50.91,49.33,49.54,2222900,0
2015-10-14,49.97,49.99,48.63,49.07,2950900,0
2015-10-15,48.92,49.82,48.31,49.2,3312500,0
2015-10-16,49.25,49.6,47.46,47.89,3196400,0
2015-10-19,47.23,47.9,45.5,47.68,2527142,0
2015-10-20,48.09,48.71,46.86,47.61,1639200,0
2015-10-21,47.09,47.87,45.96,46.33,2270500,0
2015-10-22,46.4,47,44.6,45.96,2984700,0
2015-10-23,45.73,47.2,45.15,46.43,2580800,0
2015-10-26,46.13,46.5,45.08,45.35,3308600,0
2015-10-27,45,45.31,44.25,45.06,3666300,0
2015-10-28,45.11,48.45,44.93,47.51,5117100,0
2015-10-29,48.05,50.33,47.58,49,2469600,0
2015-10-30,49.25,50.25,48.25,49.52,3320100,0
2015-11-02,49.28,49.52,45.82,46.38,5307890,0
2015-11-03,46.21,48.19,45.94,47.15,2424439,0
2015-11-04,47.64,49.13,47,47.5,2643437,0
2015-11-05,47.9,47.99,45,45.6,4035300,0
2015-11-06,45,46.45,43.96,46.4,3213500,0
2015-11-09,46.69,47.19,45.42,46.19,2776393,0
2015-11-10,46.56,46.94,45.32,46.94,2565000,0
2015-11-11,46.51,46.83,44.47,45.1,2292200,0
2015-11-12,44.17,46.02,44.12,44.88,2767000,0
2015-11-13,45.25,46.28,44.17,46.12,2255700,0
2015-11-16,46.31,50.07,46.16,49.95,4334200,0
2015-11-17,49.75,49.75,47.39,47.74,3085100,0
2015-11-18,48.31,49.44,48.01,49.06,3524500,0
2015-11-19,48.92,50.62,48.5,50.2,1901200,0
2015-11-20,49.82,51.96,49.78,50.24,2502700,0
2015-11-23,50.46,50.77,48.43,48.44,2753900,0
2015-11-24,48.84,50.2,48.47,49.7,3087600,0
2015-11-25,49.3,50.16,48.96,49.3,1244800,0
2015-11-27,48.51,49.29,47,47.6,1132400,0
2015-11-30,47.67,48.33,46.12,47.55,3186900,0
2015-12-01,48.14,48.14,46.46,46.72,2410351,0
2015-12-02,46.44,47.22,45.33,45.57,2475621,0
2015-12-03,45.5,45.99,43.7,44.5,4767136,0
2015-12-04,44.08,44.98,43.64,44.52,4829300,0
2015-12-07,43.12,43.36,38.71,42.16,12436900,0
2015-12-08,41.2,44.21,40.71,42.58,3057764,0
2015-12-09,42.89,43.39,41.41,42.42,3219900,0
2015-12-10,42.85,44.05,41.79,43.45,3269300,0
2015-12-11,43.2,43.2,41.07,41.29,3374500,0
2015-12-14,42.23,42.93,39.78,40.14,4869425,0
2015-12-15,40.85,41.22,38.6,39.28,6818600,0
2015-12-16,39.03,39.47,37.44,38.9,5937500,0
2015-12-17,38.55,39,37.1,37.28,4892600,0
2015-12-18,37.09,37.85,35.55,36.04,7766700,0
2015-12-21,36,36.21,35.09,35.87,3213500,0
2015-12-22,35.83,37.1,35.83,36.35,3067778,0
2015-12-23,37.05,39.35,37,39.35,4869500,0
2015-12-24,39.9,39.99,38.73,38.85,997356,0
2015-12-28,38.11,38.64,36.82,37.26,1956174,0
2015-12-29,37.87,38,36.97,37.03,2019957,0
2015-12-30,36.3,37.4,36.21,36.43,2128831,0
2015-12-31,36.47,37.88,36.4,37.25,1722417,0
2016-01-04,37.01,37.99,36.41,37.51,2246344,0
2016-01-05,37.56,39,37.37,38.47,2903137,0
2016-01-06,37.51,38.7,36.75,37.06,2098712,0
2016-01-07,36.37,36.7,34.16,34.97,3473639,0
2016-01-08,35.41,35.83,34.5,35.01,1920189,0
2016-01-11,35.38,36,33.3,33.79,4837827,0
2016-01-12,34.06,34.35,32.83,33.47,4641517,0
2016-01-13,34.75,35.48,31.555,32.59,6058985,0
2016-01-14,32.26,33.3622,31.45,32.81,3657654,0
2016-01-15,30.62,32.69,30.62,32,3533536,0
2016-01-19,32,32.28,29.44,30.01,4561700,0
2016-01-20,28.16,29.14,26.77,28.52,5135128,0
2016-01-21,28.53,29.67,27.62,29.13,4484488,0
2016-01-22,30.45,32.93,30.03,31.62,4138677,0
2016-01-25,30.72,31.42,28.93,29.39,3313032,0
2016-01-26,30.12,30.12,28,29.07,3647085,0
2016-01-27,29,29.6,28.14,29.17,2960552,0
2016-01-28,30,30.61,29.06,29.63,3490234,0
2016-01-29,29.76,30.61,29.42,30.05,3032793,0
2016-02-01,29.33,29.94,29.05,29.28,2541296,0
2016-02-02,28.5,29,26.95,27.15,4153746,0
2016-02-03,27.68,28.6,26.27,28.46,5030157,0
2016-02-04,28.43,28.71,26.21,27.56,7003979,0
2016-02-05,27.33,27.36,23.98,25.03,8916293,0
2016-02-08,24.04,24.13,22.8,23.65,6206724,0
2016-02-09,23.35,24.89,23.14,24.46,8171517,0
2016-02-10,24.11,25.75,23.7401,24.97,3493109,0
2016-02-11,24.32,25.3,23.82,24.75,5665380,0
2016-02-12,25.54,26.3,24.49,26.05,2834701,0
2016-02-16,26.97,27.0898,25.91,26.58,3458031,0
2016-02-17,27.05,29.36,26.76,28.37,6686668,0
2016-02-18,29.3,29.53,27.8,29.26,4135494,0
2016-02-19,28.35,30.47,28.18,29.37,3869554,0
2016-02-22,30.15,31.405,29.98,30.32,3519897,0
2016-02-23,31.59,32.29,29.93,30.5,4738013,0
2016-02-24,30,34.48,29.58,33.62,9729597,0
2016-02-25,34.4,35.37,32.765,34.61,4615618,0
2016-02-26,35.75,37.57,35.43,35.67,6123792,0
2016-02-29,36.3,36.58,34.67,35.75,4489728,0
2016-03-01,36.01,36.59,34.62,35.03,6740236,0
2016-03-02,34.33,36.52,33.87,36.5,5597277,0
2016-03-03,36.5,37.666,36.16,37.05,4437587,0
2016-03-04,38,38.73,37.05,38.04,5208583,0
2016-03-07,38,38.84,37.1,38.47,4354598,0
2016-03-08,38.39,38.48,34.86,35.41,5389192,0
2016-03-09,36,36.75,34.511,36.05,4843506,0
2016-03-10,36.2,36.32,34.91,35.7,3364097,0
2016-03-11,36.51,37.38,36.13,36.98,2610138,0
2016-03-14,36.3,37.96,36.25,37.6,1983127,0
2016-03-15,37.07,37.405,35.1,35.85,3641996,0
2016-03-16,36.1,37.54,35.414,37.53,2657081,0
2016-03-17,38.02,38.12,37.02,37.25,2445510,0
2016-03-18,37.84,37.97,35.43,35.65,3952692,0
2016-03-21,35.43,36.51,35.21,35.89,1908202,0
2016-03-22,35.24,36.05,35.1,35.88,2072579,0
2016-03-23,35.45,36.0999,34.75,34.82,2353464,0
2016-03-24,34.27,35.02,33.52,34.12,3575093,0
2016-03-28,34.05,34.12,32.717,33.2,2181403,0
2016-03-29,33.1,33.61,31.76,33.19,2394904,0
2016-03-30,33.65,34.84,33.05,33.71,1933233,0
2016-03-31,33.71,34.22,33.46,33.83,2157326,0
2016-04-01,33.08,34,32.91,33.77,1686927,0
2016-04-04,33.72,34.44,33.25,33.31,1996452,0
2016-04-05,32.88,34.31,32.77,33.28,1525593,0
2016-04-06,33.79,34.5,33.2,33.97,2583984,0
2016-04-07,33.72,34.455,33.38,34.2,1293693,0
2016-04-08,35.01,35.44,34.43,34.87,1544405,0
2016-04-11,35.09,36.28,34.91,35.44,2185308,0
2016-04-12,35.61,37.85,35.53,37.17,2901420,0
2016-04-13,37,37.96,36.61,37.92,2537956,0
2016-04-14,37.9,39.31,37.8,39.03,2841460,0
2016-04-15,38.41,38.65,36.61,37.13,4293775,0
2016-04-18,35.66,37.35,35.1,36.9,3445752,0
2016-04-19,37.21,37.42,35.74,37.12,3748050,0
2016-04-20,37.04,38.28,36.71,37.77,2470384,0
2016-04-21,37.91,38.14,37.18,37.21,2043988,0
2016-04-22,37,37.53,37,37.4,2786757,0
2016-04-25,37.57,37.68,36.35,36.75,1830375,0
2016-04-26,36.94,37.54,36.32,37.25,2383375,0
2016-04-27,37.85,39.35,37.6,39.11,2559684,0
2016-04-28,39.1,39.68,38.18,38.62,2243550,0
2016-04-29,38.43,39.75,38.08,38.88,2286996,0
2016-05-02,39.26,39.4,38.435,38.99,2050871,0
2016-05-03,38.43,38.89,36.79,37.37,1580696,0
2016-05-04,37.5,37.74,35.06,35.85,2824705,0
2016-05-05,36.56,37.47,35.97,36.11,1690316,0
2016-05-06,35.72,36.23,33.23,33.82,3384426,0
2016-05-09,33.51,33.61,31.705,32.15,3633403,0
2016-05-10,32.17,33.59,32.17,33.49,2129559,0
2016-05-11,33.39,33.83,32.55,32.72,1677290,0
2016-05-12,34.05,35.58,34.05,34.75,4959508,0
2016-05-13,34.55,34.93,33.82,33.99,2152913,0
2016-05-16,34.4,35.39,34.205,35.04,1676612,0
2016-05-17,35.31,35.95,34.56,35.48,2750873,0
2016-05-18,35.47,35.48,33.6202,33.83,3036528,0
2016-05-19,33.01,33.44,32.03,32.88,2897634,0
2016-05-20,33,34.15,32.6,33.85,1865893,0
2016-05-23,33.35,33.7799,32.89,33.21,1200857,0
2016-05-24,33.51,33.6757,32.3,32.89,1595620,0
2016-05-25,33.19,33.98,32.96,33.65,1145461,0
2016-05-26,34.03,34.485,33.24,33.27,975975,0
2016-05-27,32.67,33.46,32.6,32.77,1769133,0
2016-05-31,33.13,33.25,32.13,32.13,2704989,0
2016-06-01,31.87,32.37,31.0201,32.24,1991809,0
2016-06-02,31.87,34.038,31.85,34.01,1849075,0
2016-06-03,34.31,34.4999,33.29,33.36,1789847,0
2016-06-06,33.67,33.845,33.125,33.64,1727478,0
2016-06-07,34,35.76,33.72,35.59,2612364,0
2016-06-08,36,37.68,35.646,37.25,3482178,0
2016-06-09,37,38.15,36.55,36.55,2809675,0
2016-06-10,36.08,36.1641,34.22,34.22,1777967,0
2016-06-13,33.73,34.61,33.19,33.24,2007588,0
2016-06-14,33.49,33.85,31.87,32.5,2944757,0
2016-06-15,32.28,33.48,32.01,33.1,2249101,0
2016-06-16,32.5,33.17,31.85,33.09,1494478,0
2016-06-17,33.37,34.51,33.37,34.51,2858174,0
2016-06-20,34.86,36.04,34.825,35.2,3447535,0
2016-06-21,35.4,35.57,34.44,35.43,3846764,0
2016-06-22,35.6,36.5,35.45,35.45,3905458,0
2016-06-23,35.95,37.73,35.63,37.67,3675745,0
2016-06-24,35.09,36.67,34.37,34.8,5026585,0
2016-06-27,34.01,34.95,33.38,33.75,3222388,0
2016-06-28,34.3,35.34,34.3,35.01,2579654,0
2016-06-29,35.72,37.74,35.38,37.03,3908007,0
2016-06-30,37,37.6,36.27,37.55,2212373,0
2016-07-01,37.34,39,37.3,38.65,2832403,0
2016-07-05,37.76,38.19,35.861,37.14,3322653,0
2016-07-06,36.82,37.5,36.5,37.02,4053939,0
2016-07-07,37.58,37.87,36.67,37.1,3115426,0
2016-07-08,37.48,38.08,37.06,37.66,2057378,0
2016-07-11,38.34,38.39,37.3316,37.75,1718446,0
2016-07-12,38.63,39.57,38.32,39.04,2989855,0
2016-07-13,39.05,39.5,38.05,38.99,1837699,0
2016-07-14,39.46,39.55,38.75,39.45,1511979,0
2016-07-15,39.8,40,39.28,39.86,2505775,0
2016-07-18,39.75,40.32,39.3901,40.15,2279225,0
2016-07-19,39.76,39.85,38.8,39.46,2056730,0
2016-07-20,39.18,40.38,39.18,40,1991713,0
2016-07-21,40.11,41.81,40,40.12,2982517,0
2016-07-22,40.35,41.23,40.16,41.08,2606859,0
2016-07-25,41,41,40.45,40.57,2398571,0
2016-07-26,40.49,41.64,40.42,41.33,1985085,0
2016-07-27,41.63,41.87,40.23,41.1,2437833,0
2016-07-28,41.2,41.56,40.68,41.5,1440877,0
2016-07-29,41.19,42.065,40.66,41.83,1928440,0
2016-08-01,41.69,41.69,39.37,39.37,3125179,0
2016-08-02,39.64,39.805,38.75,39.35,2824021,0
2016-08-03,39.58,40.89,39.37,40.78,1800114,0
2016-08-04,40.52,41.58,40.52,41.24,2139101,0
2016-08-05,41.51,42.65,41.29,42.13,1841768,0
2016-08-08,42.79,43.76,42.42,42.96,3375258,0
2016-08-09,42.31,44.15,41.91,42.2,3015062,0
2016-08-10,42.73,42.89,41.879,42.02,1939349,0
2016-08-11,42.21,43.07,41.63,42.44,1491518,0
2016-08-12,42.75,43.22,42.18,42.99,1677859,0
2016-08-15,43.27,43.96,43.27,43.84,2240730,0
2016-08-16,43.21,44.55,43,44.21,2289416,0
2016-08-17,44.5,45.15,44.275,44.86,2987072,0
2016-08-18,45,45.94,44.86,45.61,2297598,0
2016-08-19,45.25,45.57,44.77,45,1764271,0
2016-08-22,44.13,44.4,43.571,44.17,1227301,0
2016-08-23,44.5,45.01,44.205,44.5,915208,0
2016-08-24,44.35,44.66,42.85,43.2,1716835,0
2016-08-25,43.05,43.87,43.04,43.32,984855,0
2016-08-26,43.43,44.413,43.35,43.99,1724544,0
2016-08-29,43.96,44.5,43.65,44.06,816393,0
2016-08-30,44.1,44.41,43.41,43.49,1369779,0
2016-08-31,43.36,43.49,42.2501,42.9,1853536,0
2016-09-01,42.64,43.39,42.37,42.67,1467180,0
2016-09-02,43.07,43.85,42.87,43.65,1313631,0
2016-09-06,43.62,44.95,43.51,44.9,1501948,0
2016-09-07,45,45.5,44.74,44.86,1907798,0
2016-09-08,44.95,45.96,44.7587,45.89,1740040,0
2016-09-09,45.05,46,44.83,45,2261796,0
2016-09-12,44.18,45.82,43.198,45.01,2911518,0
2016-09-13,44.1,44.84,42.8,43.53,2258399,0
2016-09-14,43.37,44.05,42.65,42.85,1599273,0
2016-09-15,44,44,42.89,43.44,1162737,0
2016-09-16,42.7,43.44,42.5,42.93,1353275,0
2016-09-19,42.76,43.39,42.43,43.07,2695114,0
2016-09-20,42.64,43.377,42.64,42.96,1102727,0
2016-09-21,43.66,44.39,43.26,44.3,1579893,0
2016-09-22,44.97,46,44.36,44.49,2249528,0
2016-09-23,44.05,45.43,43.44,43.72,2308460,0
2016-09-26,43.72,44.04,42.56,42.9,1506479,0
2016-09-27,42.55,42.89,41.72,42.22,1457373,0
2016-09-28,42.72,44.3,41.741,44.2,2702395,0
2016-09-29,44.2,44.8,43.17,43.37,1745436,0
2016-09-30,43.1,43.99,42.25,43.6,6175304,0
2016-10-03,42.45,44.45,41.92,42.11,3126653,0
2016-10-04,42.54,42.77,41.7552,42.1,2719620,0
2016-10-05,42.47,42.86,41.9,42.08,1951413,0
2016-10-06,42.07,42.429,41.68,41.8,1703155,0
2016-10-07,41.66,42.26,41.64,42.01,1689986,0
2016-10-10,42.7,42.949,41.9,42.14,1411185,0
2016-10-11,42.15,42.19,41.43,42,1857991,0
2016-10-12,42.04,42.1,41.12,41.71,1445526,0
2016-10-13,41.4,41.81,41.04,41.48,2455599,0
2016-10-14,41.44,41.71,40.42,40.69,2340616,0
2016-10-17,40.61,41.18,40.17,41.07,1697607,0
2016-10-18,40.63,42.1,40.63,41.61,1549366,0
2016-10-19,42,42.24,41.6,41.62,1633894,0
2016-10-20,41.06,41.86,41.03,41.59,1296916,0
2016-10-21,41.49,41.825,41.27,41.39,906566,0
2016-10-24,41.2,41.92,40.8,41.03,1183001,0
2016-10-25,40.87,41.67,39.84,40.09,2301367,0
2016-10-26,39.53,40.04,38.9,39.32,3148074,0
2016-10-27,39.5,39.94,38.93,39.47,2326692,0
2016-10-28,39.32,39.72,38.52,38.75,1809775,0
2016-10-31,38.2,38.4005,37.16,37.7,3040835,0
2016-11-01,38,38,36.745,37.42,2931154,0
2016-11-02,36.95,37.37,36.12,36.2,2741663,0
2016-11-03,37.22,38.73,36.495,36.62,2884606,0
2016-11-04,36.3,37.38,36.13,36.84,3413538,0
2016-11-07,36.84,37.95,36.84,37.48,3091475,0
2016-11-08,38.93,38.93,37.1524,37.67,2437331,0
2016-11-09,37.01,38,37.01,37.5,3289862,0
2016-11-10,37.48,37.88,36.84,37.4,2379739,0
2016-11-11,36.99,37.33,35.5,35.79,3333837,0
2016-11-14,35.69,36.31,35.073,36.13,2318237,0
2016-11-15,36.77,37.82,36.41,37.8,3229196,0
2016-11-16,37.71,37.91,36.825,37.09,1926676,0
2016-11-17,37.8,38.22,37.321,37.87,1954565,0
2016-11-18,38.4,39.2,37.85,38.45,4206206,0
2016-11-21,39.16,39.88,38.7,39.83,2868724,0
2016-11-22,39.96,40.45,39.4346,39.83,3128168,0
2016-11-23,39.42,40.7,39.42,40.61,1770460,0
2016-11-25,40.11,40.41,39.41,40.12,779185,0
2016-11-28,40.16,40.66,39.81,39.88,1803819,0
2016-11-29,39.15,39.56,38.75,38.97,2358823,0
2016-11-30,40.95,42.17,40.55,40.86,3731136,0
2016-12-01,41.75,42.19,40.92,41.25,3893256,0
2016-12-02,41.25,41.57,40.925,41.27,1512347,0
2016-12-05,41.63,42.04,41.3,41.8,2080857,0
2016-12-06,41.78,42.53,41.65,42.17,2922301,0
2016-12-07,42.23,42.32,41.55,41.95,2001157,0
2016-12-08,42.2,42.65,41.87,42.65,2151791,0
2016-12-09,42.9,43.64,42.84,43.01,3465739,0
2016-12-12,44.03,44.03,42.89,43,3692532,0
2016-12-13,43.14,43.62,42.9,43.1,2563206,0
2016-12-14,42.98,43.1,41.6,41.62,3357723,0
2016-12-15,41.28,42.69,40.83,42.58,2393341,0
2016-12-16,42.69,43.34,41.97,42.8,2386614,0
2016-12-19,42.56,42.885,41.56,41.62,2032108,0
2016-12-20,41.5,41.79,40.64,40.85,2720751,0
2016-12-21,40.92,41.69,40.8,41.37,3192080,0
2016-12-22,41.55,41.75,41.15,41.26,1822767,0
2016-12-23,41.06,41.59,40.85,41.55,722780,0
2016-12-27,41.64,42.16,41.28,41.98,1042507,0
2016-12-28,42.02,42.37,41.51,42.27,1401508,0
2016-12-29,42.41,42.5,41.57,41.99,1059280,0
2016-12-30,41.81,42.12,41.4,41.43,2087178,0
2017-01-03,41.46,42.83,41.46,42.35,1977965,0
2017-01-04,42.54,43.6,42.17,43,2197181,0
2017-01-05,43.26,44.6,43.01,44.45,3020108,0
2017-01-06,44.67,45.375,44.23,44.9,3089515,0
2017-01-09,44.36,44.73,43.76,43.84,2063357,0
2017-01-10,43.83,43.83,43.05,43.35,1802377,0
2017-01-11,43.7,43.82,43.2,43.35,1217411,0
2017-01-12,43.69,43.795,43.12,43.48,1219690,0
2017-01-13,43.28,43.6,43.15,43.45,782397,0
2017-01-17,43.53,44.04,43.47,43.68,1885360,0
2017-01-18,43.25,43.6,42.71,42.82,2467286,0
2017-01-19,42.66,43,42.44,42.64,2134501,0
2017-01-20,42.82,43.645,42.82,43.26,2384745,0
2017-01-23,42.99,43.21,42.47,43.06,1680906,0
2017-01-24,43.46,45.68,43.45,45.65,3703065,0
2017-01-25,45.83,48.97,45.65,48.23,6611351,0
2017-01-26,48.5,50.53,47.71,50.42,7141181,0
2017-01-27,50.02,50.45,48.93,49.07,2861487,0
2017-01-30,49.01,49.01,47.135,47.45,2591799,0
2017-01-31,47.5,48,46.45,47.65,2137394,0
2017-02-01,47.81,48.13,46.43,47.1,2051631,0
2017-02-02,47.02,49.45,46.8,49.33,3081269,0
2017-02-03,49.59,50,48.75,49.43,4158130,0
2017-02-06,49.64,49.64,48.24,48.5,2090909,0
2017-02-07,48.13,48.21,47.14,47.81,2522419,0
2017-02-08,47.72,48.24,47.4,48.01,1521039,0
2017-02-09,48.58,49.32,47.91,49.19,1717838,0
2017-02-10,49.41,49.889,48.665,48.93,1747979,0
2017-02-13,48.62,48.97,47.73,48.14,2321996,0
2017-02-14,48.55,48.55,47.53,47.88,1554268,0
2017-02-15,47.71,48.3,47.6,47.69,1258963,0
2017-02-16,48.44,48.5,46.7,46.84,1604230,0
2017-02-17,46.48,47.18,46.42,46.71,1099323,0
2017-02-21,47,47.55,46.87,47.36,2023612,0
2017-02-22,47.2,47.665,46,47.22,1904650,0
2017-02-23,47.65,47.84,46.97,47.35,1447967,0
2017-02-24,46.83,47.5,46.42,47.46,2321416,0
2017-02-27,48.65,49.5,47.66,48.91,2982504,0
2017-02-28,48.26,49.13,47.74,48.05,2479914,0
2017-03-01,48.32,48.7599,47.84,48,2255628,0
2017-03-02,47.62,47.89,46.55,46.67,1892505,0
2017-03-03,46.64,47.89,46.64,47.5,1241277,0
2017-03-06,47.07,47.66,46.81,47.55,690708,0
2017-03-07,47.42,47.57,47.05,47.06,1185063,0
2017-03-08,46.8,47.02,45.02,45.09,2123139,0
2017-03-09,44.83,45.43,44.17,44.92,1903185,0
2017-03-10,45.11,45.7,44.5,45.55,1436387,0
2017-03-13,45.62,46.34,45.62,45.96,1168134,0
2017-03-14,45.16,45.36,43.96,44.4,1595632,0
2017-03-15,45.18,45.18,44.4,44.88,1542583,0
2017-03-16,44.92,45.52,44.42,45.33,1155555,0
2017-03-17,45.6,45.92,45.36,45.63,1553405,0
2017-03-20,45.4,45.58,44.38,44.57,2054531,0
2017-03-21,44.76,45.36,43.62,43.74,1196263,0
2017-03-22,43.32,44.22,43.2,43.96,1136910,0
2017-03-23,44,45.1,44,44.52,1888197,0
2017-03-24,44.96,45.75,44.58,45,1454495,0
2017-03-27,44.94,45.4,44.01,45.2,1588342,0
2017-03-28,45.5,46.14,45.18,45.58,1454332,0
2017-03-29,45.75,46.98,45.35,46.6,2398345,0
2017-03-30,46.62,46.98,45.84,46.03,1071601,0
2017-03-31,46.29,47.45,45.6,47.27,3112678,0
2017-04-03,47.11,48.12,46.67,47.05,2011120,0
2017-04-04,46.94,47.89,46.83,47.45,2088585,0
2017-04-05,47.93,48.48,46.42,46.77,1717965,0
2017-04-06,47.3,47.65,47.03,47.49,1045492,0
2017-04-07,47.22,47.75,47.07,47.43,776634,0
2017-04-10,47.93,48.6,47.53,48.45,1163730,0
2017-04-11,48.1,48.4,47.5388,48.4,939622,0
2017-04-12,48.74,49.2,47.544,48.01,2147762,0
2017-04-13,48.24,48.25,46.68,46.84,1924482,0
2017-04-17,46.84,46.95,46.18,46.73,1576118,0
2017-04-18,46.67,46.98,46.2,46.92,2183832,0
2017-04-19,46.94,46.94,45.35,45.76,3782359,0
2017-04-20,45.56,46.77,45.45,46,1508008,0
2017-04-21,46.14,46.36,45.28,45.67,1570798,0
2017-04-24,45.97,46.03,45.27,45.96,1850824,0
2017-04-25,46.24,46.54,45.77,46.34,1141622,0
2017-04-26,45.92,46.63,45.8,46.06,915645,0
2017-04-27,45.8,46.14,45.15,45.4,1393911,0
2017-04-28,45.535,45.75,45.16,45.35,1278267,0
2017-05-01,45.15,45.74,45,45.62,1500892,0
2017-05-02,45.88,46.395,45.64,46.16,1719292,0
2017-05-03,45.76,46.1,45.27,45.66,2374201,0
2017-05-04,46.76,46.85,43.79,44.88,2776762,0
2017-05-05,44.89,46.99,44.76,46.82,1742211,0
2017-05-08,47,47.33,46.37,46.92,1989886,0
2017-05-09,47,47.2,45.47,45.96,1257186,0
2017-05-10,46.03,47.23,45.8,46.99,1529994,0
2017-05-11,47.25,47.25,46.36,47.14,2405501,0
2017-05-12,47.73,49.465,47.53,48.68,4053124,0
2017-05-15,49.59,49.88,48.9,49.35,2732668,0
2017-05-16,49.62,49.84,49.05,49.41,1744120,0
2017-05-17,49.3,49.59,48.3,48.8,1361525,0
2017-05-18,48.8,48.98,48.02,48.71,1373689,0
2017-05-19,48.79,50.71,48.79,49.75,3701699,0
2017-05-22,50,50,48.69,49.32,2075011,0
2017-05-23,49.62,49.85,48.72,48.82,1975560,0
2017-05-24,48.79,50.665,48.75,50.64,4693607,0
2017-05-25,50.43,51.41,49.26,50.23,2435037,0
2017-05-26,50.07,51.0099,49.91,50.38,1526129,0
2017-05-30,50,50.175,49.14,49.23,1579429,0
2017-05-31,48.92,49.38,47.31,48.72,3011123,0
2017-06-01,49,50.15,48.7,49.26,1434853,0
2017-06-02,49,49.09,48.22,48.7,1481420,0
2017-06-05,48.59,49.54,48.5001,49.26,1171321,0
2017-06-06,48.85,50.12,48.68,49.86,1655411,0
2017-06-07,49.81,50.09,48.26,48.45,1577088,0
2017-06-08,48.54,49.02,47.88,48.25,1224817,0
2017-06-09,48.48,49.5,48.35,49.25,1187916,0
2017-06-12,49.65,49.83,49.07,49.43,1087588,0
2017-06-13,48.66,49.26,48.28,48.31,1804208,0
2017-06-14,48.54,48.77,46.36,46.95,2621675,0
2017-06-15,46.8,47,45.69,46.59,1710776,0
2017-06-16,46.97,47.38,46.59,47.28,1914654,0
2017-06-19,47.13,47.77,46.9,47.67,1247504,0
2017-06-20,46.96,47.1521,46.12,46.36,1328748,0
2017-06-21,46.21,47.11,45.9,46.65,1507389,0
2017-06-22,46.7,47.84,46.465,47.28,1110047,0
2017-06-23,47.11,47.92,47.04,47.62,3470097,0
2017-06-26,47.66,48.44,47.51,48.26,1365869,0
2017-06-27,48.54,49.26,47.85,47.85,1379344,0
2017-06-28,48.18,49,48.01,48.39,982349,0
2017-06-29,48.4,48.875,48.28,48.57,1239793,0
2017-06-30,48.63,49.5,48.53,48.71,1705275,0
2017-07-03,48.8,49.59,48.65,49.35,872733,0
2017-07-05,49.02,49.28,47.3,47.52,1629438,0
2017-07-06,47.88,48.57,46.885,46.91,1690039,0
2017-07-07,47,47.264,46.1,47.24,1669545,0
2017-07-10,47.42,47.55,47.005,47.48,1251208,0
2017-07-11,47.42,47.97,47.18,47.51,1272022,0
2017-07-12,47.9,48.64,47.74,48.05,2051038,0
2017-07-13,48.25,48.47,47.4,47.41,1181350,0
2017-07-14,47.37,48.28,47.35,48.1,806731,0
2017-07-17,48.1,48.25,47.27,47.35,1361638,0
2017-07-18,47.43,47.5,46.31,46.58,1735796,0
2017-07-19,46.28,47.17,46.19,46.75,1921252,0
2017-07-20,47,47.48,45.41,45.55,1980302,0
2017-07-21,45.8,45.93,44.95,45.15,2288942,0
2017-07-24,45.15,46.09,44.97,46.02,1692922,0
2017-07-25,46.35,46.76,45.7,46.05,1579306,0
2017-07-26,46.25,46.62,45.5,46.2,1369145,0
2017-07-27,46.06,46.25,45.35,45.45,1366802,0
2017-07-28,45.3,45.73,45.15,45.21,1751614,0
2017-07-31,45.25,45.5667,44.6501,45.2,1638240,0
2017-08-01,45.38,46.52,45.1701,45.32,1907711,0
2017-08-02,45.23,45.37,44.55,45.04,987022,0
2017-08-03,44.96,45.33,44.64,44.72,1596776,0
2017-08-04,44.85,45.35,44.36,44.68,1817126,0
2017-08-07,44.54,44.73,42.88,43.15,4341970,0
2017-08-08,43.13,43.68,42.1,42.6,3029687,0
2017-08-09,42.72,43.1,42.17,43,2314366,0
2017-08-10,42.99,43.28,40.93,41.11,3503470,0
2017-08-11,40.75,43.02,40.75,42.59,3173291,0
2017-08-14,41.9,43.1,41.9,42.57,1525129,0
2017-08-15,42.5,42.61,41.84,42.21,1926488,0
2017-08-16,42,42.2,41.78,42.04,1351522,0
2017-08-17,41.83,42.05,41,41,1192387,0
2017-08-18,41.21,42.02,40.8301,41.68,2162153,0
2017-08-21,41.45,41.77,40.36,40.8,2571044,0
2017-08-22,41.09,41.44,40.91,41.15,1396586,0
2017-08-23,41.12,41.62,40.8723,41.55,1152543,0
2017-08-24,41.74,42.48,41.44,42.35,1852710,0
2017-08-25,42.44,42.44,41.06,41.25,2126842,0
2017-08-28,41.64,42.21,41.46,42.14,1994332,0
2017-08-29,41.81,41.91,40.69,41.33,1912206,0
2017-08-30,41.01,41.39,40.75,41.37,1228900,0
2017-08-31,41.35,42.9,41.3,42.79,1758742,0
2017-09-01,43.15,43.925,42.69,43.66,1870229,0
2017-09-05,43.87,44.46,43.2,43.7,1960274,0
2017-09-06,43.8,44.12,43.3,43.53,2501966,0
2017-09-07,43.45,43.45,42.61,42.97,1382500,0
2017-09-08,42.95,43.34,42.18,43.15,1588977,0
2017-09-11,42.94,43.03,41.77,42.49,2288593,0
2017-09-12,42.9,42.93,42.005,42.19,1827936,0
2017-09-13,42.5,42.72,42.03,42.4,1287840,0
2017-09-14,42.51,44.31,42.51,43.75,3455259,0
2017-09-15,43.57,43.7,42.97,43.62,2978156,0
2017-09-18,43.34,44.38,43.21,43.92,1783735,0
2017-09-19,43.85,44.47,43.65,44.34,1518449,0
2017-09-20,44.73,44.91,43.91,43.94,2814824,0
2017-09-21,43.75,44,43.3,43.91,1928642,0
2017-09-22,43.72,43.81,43.31,43.48,2582172,0
2017-09-25,43.84,44.53,43.51,44.12,3596538,0
2017-09-26,44.58,44.63,43.84,43.92,2560250,0
2017-09-27,43.92,44.5,43.46,43.87,2822475,0
2017-09-28,44.1,44.83,43.95,44.66,1763048,0
2017-09-29,44.41,45.705,44.38,45.04,3516533,0
2017-10-02,44.55,46.26,44.55,45.83,2156450,0
2017-10-03,46.16,46.89,45.94,46.88,2248526,0
2017-10-04,47,47.36,45.29,45.84,3176726,0
2017-10-05,45.81,46.74,45.47,46.55,3446754,0
2017-10-06,46.42,46.74,46.25,46.43,1183278,0
2017-10-09,46.66,46.75,46.1,46.17,969325,0
2017-10-10,46.83,47.1,46.07,46.33,1813327,0
2017-10-11,46.72,46.72,45.87,46.5,3720629,0
2017-10-12,46.26,46.99,45.83,46.81,1813908,0
2017-10-13,46.93,47.29,46.6,46.87,1810603,0
2017-10-16,46.8,48.04,46.5,47.72,3727849,0
2017-10-17,47.51,48.49,47.51,47.94,2049042,0
2017-10-18,47.94,48.38,47.25,47.35,1609023,0
2017-10-19,46.95,47.31,46.34,46.81,1643342,0
2017-10-20,46.66,46.9,46.07,46.18,1269787,0
2017-10-23,45.77,46.11,45.32,45.52,2031296,0
2017-10-24,45.531,46.08,44.9591,45.17,2186131,0
2017-10-25,45.06,45.2,43.91,44.4,2036852,0
2017-10-26,44.26,45.33,43.83,44.98,1572210,0
2017-10-27,45.1,46.46,44.53,45.8,2181925,0
2017-10-30,45.6,47.01,45.6,46.4,1383114,0
2017-10-31,46.6,47,46.1,46.74,952697,0
2017-11-01,47.18,48.271,47.01,47.55,2055980,0
2017-11-02,47.52,47.91,46.74,47.34,920661,0
2017-11-03,47.44,49.12,47.425,48.96,2725604,0
2017-11-06,49.23,50.65,48.98,50.35,3161790,0
2017-11-07,50.5,50.56,49.96,50.19,2202506,0
2017-11-08,50.16,50.68,49.81,50.43,1993599,0
2017-11-09,50.91,51.51,49.47,49.63,3532378,0
2017-11-10,49.5,50.25,49.02,49.75,1584604,0
