Date,Open,High,Low,Close,Volume,OpenInt
2005-04-28,10,10,10,10,0,0
2005-04-29,10.75,11.3,10.5,10.75,4604800,0
2005-05-02,10.9,11.3,10.8,11.16,498600,0
2005-05-03,11.14,12.37,11.14,12.2,571100,0
2005-05-04,12.2,12.25,11.75,12.03,336600,0
2005-05-05,12.1,12.65,12.01,12.52,278700,0
2005-05-06,12.55,13.2,12.5,13.2,138600,0
2005-05-09,13.25,13.25,12.65,12.8,73700,0
2005-05-10,12.9,12.95,12.65,12.75,95300,0
2005-05-11,12.78,12.85,12.7,12.8,68600,0
2005-05-12,12.85,13,12.75,12.9,50900,0
2005-05-13,13,13.15,12.5,12.75,151500,0
2005-05-16,12.8,13.02,12.75,13,208900,0
2005-05-17,13,13.15,12.9,13.1,70400,0
2005-05-18,13.18,13.55,13.05,13.15,162700,0
2005-05-19,13.25,13.65,13.25,13.65,106100,0
2005-05-20,13.65,13.77,13.4,13.4,120000,0
2005-05-23,13.43,13.74,13.43,13.74,75900,0
2005-05-24,13.74,13.75,12.96,13,289300,0
2005-05-25,12.97,12.97,12.5,12.94,87400,0
2005-05-26,12.94,12.94,12.75,12.89,19800,0
2005-05-27,12.8,12.92,12.75,12.9,25300,0
2005-05-31,12.9,12.99,12.75,12.97,34400,0
2005-06-01,12.97,13.18,12.8,13,124600,0
2005-06-02,13,13.44,12.92,13.39,270400,0
2005-06-03,13.8,16.45,13.78,15.95,1520000,0
2005-06-06,16.05,16.93,15.95,16.38,910800,0
2005-06-07,16.45,16.5,15.38,15.82,428600,0
2005-06-08,15.9,16.03,15.4,15.73,226600,0
2005-06-09,15.55,15.55,15.11,15.3,201500,0
2005-06-10,15.2,16.39,14.82,15.93,267600,0
2005-06-13,15.93,16.3,15.6,15.99,236100,0
2005-06-14,16,16,15.61,15.96,95500,0
2005-06-15,15.99,16,15.62,15.84,157000,0
2005-06-16,15.8,15.9,15.63,15.8,82300,0
2005-06-17,15.9,16.05,14.81,15.35,189500,0
2005-06-20,15.2,15.99,15.2,15.73,123500,0
2005-06-21,15.73,16,15.61,15.97,136900,0
2005-06-22,16,16.36,15.49,15.9,239900,0
2005-06-23,15.88,16.15,15.75,15.93,484300,0
2005-06-24,15.85,16.08,15.6,15.9,1309300,0
2005-06-27,16,16,15.55,16,149500,0
2005-06-28,16,16.49,15.85,16,248400,0
2005-06-29,16.03,16.2,15.95,16.05,277900,0
2005-06-30,16.05,16.5,16.05,16.25,198700,0
2005-07-01,16.25,16.34,16.05,16.26,359300,0
2005-07-05,16.5,18.38,16.4,18,512200,0
2005-07-06,18,18.15,17.5,17.89,198500,0
2005-07-07,17.5,17.97,17.26,17.78,172000,0
2005-07-08,17.9,18.1,17.55,17.65,280600,0
2005-07-11,17.7,17.8,17.5,17.74,179000,0
2005-07-12,17.74,17.85,17.68,17.75,196400,0
2005-07-13,17.8,18.49,17.4,17.48,119000,0
2005-07-14,17.25,17.55,16.85,17.2,233200,0
2005-07-15,17.1,17.99,17.1,17.91,186900,0
2005-07-18,17.95,18.14,17.75,17.97,248800,0
2005-07-19,17.98,18.5,17.94,18.5,241600,0
2005-07-20,18.45,18.64,18.15,18.2,107500,0
2005-07-21,18.2,18.25,17.8,18.17,100300,0
2005-07-22,18.18,18.3,17.85,18.24,60100,0
2005-07-25,18.25,18.64,18.25,18.57,220400,0
2005-07-26,18.65,19.25,18.55,19.06,210200,0
2005-07-27,19.15,19.45,19.06,19.34,102600,0
2005-07-28,19.47,20.39,19.44,20.19,178000,0
2005-07-29,20.06,22.33,19.93,20.85,396000,0
2005-08-01,20.96,21.49,20.78,20.79,123400,0
2005-08-02,20.84,21,20.21,20.49,142700,0
2005-08-03,20.42,20.42,20.01,20.16,63500,0
2005-08-04,20.11,20.32,19.26,19.72,112900,0
2005-08-05,19.8,19.8,18.7,18.9,162200,0
2005-08-08,19,20.74,19,19.94,161300,0
2005-08-09,19.9,20.75,19.89,20.69,95200,0
2005-08-10,20.95,21.73,19.07,19.6,131800,0
2005-08-11,19.55,20.4,19.41,20,126000,0
2005-08-12,19.95,19.95,18.5,19.4,155800,0
2005-08-15,19.35,19.9,18.7,19.79,35700,0
2005-08-16,19.7,19.7,17.99,18.47,155000,0
2005-08-17,18.47,18.6,18.12,18.46,74800,0
2005-08-18,18.3,19,18.25,18.73,120500,0
2005-08-19,18.74,19.2,18.74,19.16,48100,0
2005-08-22,19.2,19.43,19.14,19.33,132600,0
2005-08-23,19.4,19.74,19.31,19.57,81100,0
2005-08-24,19.5,20.45,19.5,20.2,208900,0
2005-08-25,20.45,20.75,19.64,19.75,138700,0
2005-08-26,19.6,20.24,19.01,19.98,560200,0
2005-08-29,20.05,21.5,20.05,21.35,362000,0
2005-08-30,21.95,22.15,21.5,21.65,224500,0
2005-08-31,21.8,22,21.5,21.95,112100,0
2005-09-01,21.7,21.75,19.35,20.78,253400,0
2005-09-02,20.8,20.8,19.66,20.4,103900,0
2005-09-06,20.25,20.56,19.75,20.55,84500,0
2005-09-07,20.7,21.4,20.6,21.24,132700,0
2005-09-08,21.24,21.24,20.69,20.95,48900,0
2005-09-09,21.1,21.45,20.65,20.95,47900,0
2005-09-12,20.98,21.45,20.71,21.22,46300,0
2005-09-13,21.23,21.23,20.27,20.34,59700,0
2005-09-14,20.4,20.4,19.28,19.55,186000,0
2005-09-15,19.45,20.59,19.45,20.27,112300,0
2005-09-16,20.38,20.45,19.84,20.37,151900,0
2005-09-19,20.3,20.86,19.9,20.78,385600,0
2005-09-20,20.92,21.25,20.77,20.79,4458100,0
2005-09-21,20.78,20.79,20.5,20.5,830200,0
2005-09-22,20.5,20.75,20.46,20.51,332400,0
2005-09-23,20.5,20.55,20.2,20.21,323100,0
2005-09-26,20.25,20.25,19.95,20.18,275000,0
2005-09-27,20.18,20.5,20.18,20.21,452200,0
2005-09-28,20.2,20.38,20.05,20.12,386200,0
2005-09-29,20.1,20.4,20.09,20.37,138100,0
2005-09-30,20.23,20.3,20,20.11,298300,0
2005-10-03,20.11,20.29,19.51,20.15,240300,0
2005-10-04,20.14,20.9,20.14,20.32,231300,0
2005-10-05,20.31,20.35,19.98,20.05,253200,0
2005-10-06,20.05,20.18,19.94,19.94,289400,0
2005-10-07,20.05,20.38,19.95,20.38,181300,0
2005-10-10,20.6,20.9,20,20.01,271000,0
2005-10-11,20,20.2,19.91,20,147600,0
2005-10-12,20.06,20.26,19.45,19.98,214300,0
2005-10-13,20,20.15,18.8,19.7,424800,0
2005-10-14,19.7,19.81,19.48,19.76,121200,0
2005-10-17,19.78,20.07,19.78,19.98,244100,0
2005-10-18,19.9,20.26,19.8,20.19,248100,0
2005-10-19,20.1,20.77,20.02,20.71,402500,0
2005-10-20,20.87,21.84,20.62,21.02,457400,0
2005-10-21,21.02,21.55,20.88,21.21,119000,0
2005-10-24,21.4,22.65,21.27,22.2,492100,0
2005-10-25,22.2,22.36,21.8,22.23,216500,0
2005-10-26,22.1,22.96,22,22.65,366600,0
2005-10-27,22.2,22.25,20.55,21.84,611300,0
2005-10-28,21.7,21.86,21.3,21.86,286600,0
2005-10-31,21.95,23.36,21.95,23.2,374500,0
2005-11-01,23.2,23.95,22.95,23.6,215800,0
2005-11-02,23.6,23.96,23.16,23.85,199000,0
2005-11-03,23.85,24.19,23.48,24.09,185400,0
2005-11-04,24.12,24.54,23.9,24.32,126200,0
2005-11-07,24.88,25.12,24.76,24.99,366600,0
2005-11-08,25.1,25.1,24.75,24.81,317000,0
2005-11-09,24.81,24.81,24.11,24.35,200300,0
2005-11-10,24.4,24.54,24.05,24.4,113700,0
2005-11-11,24.37,24.58,23.5,24.46,142100,0
2005-11-14,24.25,24.65,24.01,24.3,300600,0
2005-11-15,24.38,24.45,23.81,23.95,91100,0
2005-11-16,24.05,24.2,22.8,23.12,145800,0
2005-11-17,22.95,23.7,22.05,23.67,304900,0
2005-11-18,23.67,23.89,23.55,23.7,200800,0
2005-11-21,23.8,24.02,23.4,23.79,163000,0
2005-11-22,23.79,23.79,23.25,23.35,202500,0
2005-11-23,23.25,23.25,22.8,22.85,220100,0
2005-11-25,22.8,23.32,22.52,23.16,58500,0
2005-11-28,23.3,23.3,22.63,22.85,231700,0
2005-11-29,23,23.05,22.2,22.67,406700,0
2005-11-30,22.66,23.05,21.7,22.9,609300,0
2005-12-01,23.05,23.49,22.15,23.25,530300,0
2005-12-02,24.35,25.1,23.72,24.2,2442600,0
2005-12-05,24.2,24.25,23.04,23.3,737300,0
2005-12-06,23.3,23.8,23,23.69,568300,0
2005-12-07,23.61,23.74,22.88,23.16,368300,0
2005-12-08,23.1,23.43,23.08,23.34,235600,0
2005-12-09,23.4,23.7,23,23.31,234000,0
2005-12-12,23.43,23.79,23.35,23.62,414400,0
2005-12-13,23.56,24.19,23.45,23.7,1006300,0
2005-12-14,23.75,24.27,23.61,24.22,455600,0
2005-12-15,24.3,25.04,24.3,24.65,421100,0
2005-12-16,24.66,24.82,24.31,24.45,291600,0
2005-12-19,24.5,24.8,22.98,23.45,656200,0
2005-12-20,23.52,23.61,23.2,23.33,493800,0
2005-12-21,23.61,23.7,22.57,23,621000,0
2005-12-22,23.05,24.43,23,24.33,557800,0
2005-12-23,24.7,27.08,24.66,26.77,1864200,0
2005-12-27,26.97,27,25.81,25.91,1004500,0
2005-12-28,25.8,25.85,25.05,25.12,661300,0
2005-12-29,25.25,25.45,25.15,25.21,368100,0
2005-12-30,25.21,25.4,24.87,25.3,307200,0
2006-01-03,25.55,25.84,24.9,25.58,929800,0
2006-01-04,25.58,26.25,25.55,25.9,736100,0
2006-01-05,25.89,26.3,25.65,26.06,699800,0
2006-01-06,26.2,27.01,26.2,27,695400,0
2006-01-09,27.05,28.55,27.05,27.78,1121100,0
2006-01-10,27.75,27.9,27.15,27.21,406600,0
2006-01-11,27.3,28,27.25,27.9,636800,0
2006-01-12,27.9,28.55,27.49,27.57,449400,0
2006-01-13,27.55,27.65,27.2,27.53,310500,0
2006-01-17,27.5,27.5,26.6,27.02,404900,0
2006-01-18,26.58,27.58,26.55,27,479600,0
2006-01-19,27.34,27.5,26.65,26.76,206300,0
2006-01-20,26.9,26.9,25.49,25.84,411000,0
2006-01-23,25.81,26.05,25.27,25.7,250000,0
2006-01-24,25.72,26,25.67,25.96,242700,0
2006-01-25,26,26.12,25.59,25.95,328800,0
2006-01-26,26,26.25,25.8,26.12,279800,0
2006-01-27,26.26,26.3,25.32,25.49,382100,0
2006-01-30,25.42,25.85,24.7,25.23,508500,0
2006-01-31,25.15,25.7,24.96,25.52,473600,0
2006-02-01,25.54,26,24.01,24.53,856300,0
2006-02-02,24.55,24.55,22.85,24.1,1151800,0
2006-02-03,24.1,24.75,23.86,24.6,617300,0
2006-02-06,24.63,24.63,23.4,24.47,396800,0
2006-02-07,24.47,25.03,24.45,25,485000,0
2006-02-08,25.18,25.35,25,25.25,340600,0
2006-02-09,25.25,25.73,25.25,25.6,402500,0
2006-02-10,25.67,25.67,24.6,24.97,195200,0
2006-02-13,24.9,24.9,24.08,24.46,190300,0
2006-02-14,24.4,24.78,24.2,24.55,341800,0
2006-02-15,24.5,24.59,24.2,24.5,317100,0
2006-02-16,24.52,25.58,24.44,25.5,308100,0
2006-02-17,25.55,25.89,24.8,25.66,252100,0
2006-02-21,25.65,25.81,25.35,25.76,293400,0
2006-02-22,25.78,25.84,25.42,25.5,394200,0
2006-02-23,25.5,26.48,25.5,26.21,314700,0
2006-02-24,26.11,26.32,25.7,26.09,247900,0
2006-02-27,26.19,26.29,25.81,26.08,349800,0
2006-02-28,26.1,26.45,25.6,26.4,543600,0
2006-03-01,26.35,27.9,26.26,27.5,551700,0
2006-03-02,27.4,27.4,27.06,27.2,502200,0
2006-03-03,29,30.69,28.8,29.23,2545100,0
2006-03-06,28.75,30.01,28.1,28.36,644900,0
2006-03-07,28.36,28.36,27.37,27.47,531500,0
2006-03-08,27.4,28.23,26.83,27.35,928100,0
2006-03-09,27.4,27.95,27.29,27.31,285900,0
2006-03-10,27.35,28.57,27,28.52,426400,0
2006-03-13,29.2,29.35,28.85,29.11,535700,0
2006-03-14,29.11,29.2,28.9,29.01,339700,0
2006-03-15,29.08,29.28,28.85,29,299900,0
2006-03-16,29,29.08,28.78,28.82,318400,0
2006-03-17,29,29.35,28.55,29.28,338100,0
2006-03-20,29.36,29.38,28.45,29.06,228400,0
2006-03-21,29.08,29.41,28.86,28.99,260900,0
2006-03-22,28.98,29.02,28.5,28.86,152200,0
2006-03-23,28.9,28.9,28.12,28.87,168900,0
2006-03-24,28.8,29.49,28.8,28.98,627700,0
2006-03-27,28.98,29.49,28.6,29.04,374100,0
2006-03-28,29,29,28.26,28.45,321400,0
2006-03-29,28.45,29.9,28.17,29.58,351400,0
2006-03-30,29.48,29.91,28.76,29.85,273700,0
2006-03-31,29.85,30.36,29.25,30.29,205900,0
2006-04-03,30.29,30.29,28.9,29.52,329200,0
2006-04-04,29.5,29.94,29.5,29.56,347700,0
2006-04-05,29.56,29.61,29,29.38,76300,0
2006-04-06,29.39,29.62,29.13,29.58,114600,0
2006-04-07,29.58,29.74,29.35,29.53,117500,0
2006-04-10,29.53,33.56,29.53,32.55,1717100,0
2006-04-11,32.55,32.65,31.27,31.73,1491100,0
2006-04-12,31.73,31.99,31.3,31.69,249100,0
2006-04-13,31.6,32.25,31.5,31.59,194600,0
2006-04-17,32.35,32.35,31.05,31.4,397000,0
2006-04-18,31.55,31.83,31.3,31.82,467100,0
2006-04-19,31.9,32,31.11,31.2,678600,0
2006-04-20,31.15,31.15,30.78,30.96,493100,0
2006-04-21,31.3,31.3,30.76,30.77,301400,0
2006-04-24,30.77,30.8,30.42,30.59,316100,0
2006-04-25,30.6,30.67,30.45,30.55,256100,0
2006-04-26,30.7,31.3,30.5,30.97,526300,0
2006-04-27,30.6,31.1,30.48,30.57,367700,0
2006-04-28,30.57,31.23,30.46,30.96,342200,0
2006-05-01,30.65,31.18,30.47,31.15,726300,0
2006-05-02,31.25,31.8,31.15,31.33,493800,0
2006-05-03,31.2,31.2,29.9,30.1,457100,0
2006-05-04,30.11,30.94,29.8,30.92,328700,0
2006-05-05,31,31.62,31,31.62,483900,0
2006-05-08,31.5,32.04,31.2,31.75,267600,0
2006-05-09,31.69,32.26,31.42,32.11,316800,0
2006-05-10,32.39,32.39,31.27,31.71,470200,0
2006-05-11,31.54,31.57,30.05,30.11,478600,0
2006-05-12,29.9,29.9,28.81,29.11,564300,0
2006-05-15,29,29.73,28.94,29.54,368000,0
2006-05-16,29.64,30.13,29.5,30,293700,0
2006-05-17,30,30,29.27,29.27,475700,0
2006-05-18,29.37,30.22,29.35,29.63,564800,0
2006-05-19,29.63,30.67,29.4,30.46,715100,0
2006-05-22,30.23,30.6,28.22,30.51,851400,0
2006-05-23,31,32.26,30.69,31.54,1413800,0
2006-05-24,31.3,32.83,31.3,32.39,926200,0
2006-05-25,32.39,32.99,31.72,32.94,371100,0
2006-05-26,32.98,33.5,32.8,32.91,222000,0
2006-05-30,32.5,32.5,31.5,31.56,540400,0
2006-05-31,31.86,32.38,31.5,31.64,801000,0
2006-06-01,31.7,32.17,31.52,31.98,596500,0
2006-06-02,32.3,33.25,32.05,32.3,446900,0
2006-06-05,32.3,32.54,31.25,31.29,396700,0
2006-06-06,31.33,31.82,30.55,30.92,524400,0
2006-06-07,30.93,31.15,30.2,30.94,517300,0
2006-06-08,30.79,30.82,28.25,29.88,783600,0
2006-06-09,29.95,30.75,29.94,30.18,333100,0
2006-06-12,30.16,30.17,28.57,28.68,590200,0
2006-06-13,28.58,28.58,26.93,27.2,716200,0
2006-06-14,27.05,27.45,26.79,26.85,755900,0
2006-06-15,27.02,27.28,26.7,27.05,758800,0
2006-06-16,26.96,27.19,26.17,26.47,1087300,0
2006-06-19,26.5,26.6,25.95,26.32,376800,0
2006-06-20,26.41,27.4,26.21,26.64,650900,0
2006-06-21,26.6,28.44,26.6,28.03,717900,0
2006-06-22,28.03,28.1,27.6,28.1,820100,0
2006-06-23,27.9,27.9,26.88,26.99,863500,0
2006-06-26,27,27.05,26.37,26.5,1252500,0
2006-06-27,26.4,27.3,26.4,26.66,659900,0
2006-06-28,27.35,27.5,26.73,27.37,1242400,0
2006-06-29,27.55,29.22,27.35,28.81,968500,0
2006-06-30,28.91,30.5,28.51,30.48,1998200,0
2006-07-03,29.8,30.3,29.15,29.28,487200,0
2006-07-05,29.28,29.38,28.8,29.15,465000,0
2006-07-06,29.2,29.44,29.05,29.31,235800,0
2006-07-07,29.31,29.52,29.12,29.23,288500,0
2006-07-10,29.27,29.27,28.37,28.49,200300,0
2006-07-11,28.47,28.48,27.65,28.37,352600,0
2006-07-12,27.96,28.4,27.77,28.4,421800,0
2006-07-13,28.4,29,27.6,28.72,1626600,0
2006-07-14,28.33,28.5,27.69,28.03,567700,0
2006-07-17,27.9,28.09,27.31,27.52,475800,0
2006-07-18,27.6,28.12,26.55,27.51,707600,0
2006-07-19,27.6,28.63,27.51,28.33,522900,0
2006-07-20,28.32,28.42,27.67,27.71,310900,0
2006-07-21,27.68,27.68,26.82,27.11,360300,0
2006-07-24,27.05,27.7,27.02,27.65,184500,0
2006-07-25,27.55,27.8,27.4,27.67,218400,0
2006-07-26,27.6,27.6,26.95,27.19,246100,0
2006-07-27,27.24,27.79,27.1,27.41,398800,0
2006-07-28,27.95,28.77,27.5,28.58,303800,0
2006-07-31,28.72,28.72,27.93,28.25,369900,0
2006-08-01,28.05,28.05,26.4,26.81,568300,0
2006-08-02,26.65,26.95,25.58,25.75,672600,0
2006-08-03,25.2,25.76,25.2,25.54,533400,0
2006-08-04,25.62,25.98,23.82,24,1052000,0
2006-08-07,23.88,23.93,22.7,23.12,1035200,0
2006-08-08,23.2,24.1,23.2,23.69,1007600,0
2006-08-09,23.69,23.8,21.99,22.16,1035000,0
2006-08-10,22.15,22.94,21.56,21.91,923300,0
2006-08-11,21.97,22.72,21.21,21.62,896000,0
2006-08-14,21.85,22.22,21.44,21.67,507200,0
2006-08-15,21.87,22.8,21.87,22.66,358100,0
2006-08-16,22.66,23.17,22.45,23.01,436200,0
2006-08-17,23.13,24.51,23.13,23.44,769400,0
2006-08-18,23.65,23.75,22.99,23.55,499100,0
2006-08-21,23.56,23.61,23.25,23.4,232900,0
2006-08-22,23.46,23.73,22.5,23.59,341000,0
2006-08-23,23.51,23.58,23.01,23.26,447600,0
2006-08-24,23.26,23.27,22.07,22.25,1031400,0
2006-08-25,22.05,22.36,21.67,21.84,740200,0
2006-08-28,21.7,22.52,21.61,22.38,545400,0
2006-08-29,22.26,22.35,21.61,21.97,713100,0
2006-08-30,22.25,23.31,22.01,23.3,849400,0
2006-08-31,23.25,23.39,22.65,23.15,1311200,0
2006-09-01,27.15,28.68,27,28.47,4436600,0
2006-09-05,28.48,28.8,27.7,27.95,1008400,0
2006-09-06,27.95,27.96,26.92,27.35,881200,0
2006-09-07,27.35,27.58,26.62,27.33,763000,0
2006-09-08,27.33,27.95,26.81,27.61,1218900,0
2006-09-11,27.88,27.88,27.24,27.48,784000,0
2006-09-12,27.58,27.69,27.33,27.5,521700,0
2006-09-13,27.5,27.68,27.2,27.51,289900,0
2006-09-14,27.45,27.45,27.01,27.34,500500,0
2006-09-15,27.4,27.5,26.96,27.25,757300,0
2006-09-18,27.4,28.49,27.35,28.17,819000,0
2006-09-19,28.15,28.15,27.75,27.95,468300,0
2006-09-20,28,28.28,27.7,27.94,487700,0
2006-09-21,27.94,27.94,26.25,26.78,500500,0
2006-09-22,26.75,27.45,26.72,27.17,284000,0
2006-09-25,27.37,27.97,27.25,27.81,339600,0
2006-09-26,28.25,29.23,28.12,29.06,1553900,0
2006-09-27,28.95,29.05,28.36,28.7,478000,0
2006-09-28,28.55,28.62,28.17,28.44,389700,0
2006-09-29,28.6,29,28.48,28.55,706400,0
2006-10-02,28.4,28.52,27.63,27.92,274300,0
2006-10-03,27.87,28.03,27.2,27.87,551500,0
2006-10-04,27.77,28.45,27.43,28.15,299500,0
2006-10-05,28.15,28.61,28.13,28.47,363300,0
2006-10-06,28.35,28.42,27.8,28.15,259700,0
2006-10-09,28.13,28.13,27.5,28,288200,0
2006-10-10,28.01,28.28,27.81,28.01,614300,0
2006-10-11,27.99,28,27.31,27.57,304800,0
2006-10-12,27.66,27.99,27.62,27.77,410000,0
2006-10-13,27.87,27.87,27.4,27.4,530400,0
2006-10-16,27.4,28.08,27.3,28.08,325700,0
2006-10-17,29.02,29.2,28.5,28.63,864000,0
2006-10-18,28.75,29.13,28.35,28.73,506600,0
2006-10-19,28.74,28.8,28.2,28.35,637500,0
2006-10-20,28.4,28.68,28.22,28.51,156500,0
2006-10-23,28.51,29.2,28.4,29.04,333400,0
2006-10-24,28.89,28.96,28.6,28.9,251000,0
2006-10-25,28.9,29.5,28.67,29.3,464400,0
2006-10-26,29.4,29.55,29.15,29.47,275900,0
2006-10-27,29.48,29.48,28.55,28.77,326900,0
2006-10-30,28.77,29.1,28.05,28.76,282100,0
2006-10-31,28.77,29.26,28.77,29.21,835300,0
2006-11-01,29.86,30.43,29.26,30,1238600,0
2006-11-02,30,30.2,29.57,30.15,388300,0
2006-11-03,30.15,30.76,30.09,30.5,423500,0
2006-11-06,30.85,31.64,30.85,31.54,709700,0
2006-11-07,31.55,32.35,31.54,32.01,1165700,0
2006-11-08,31.99,31.99,31.09,31.17,611900,0
2006-11-09,31.24,31.39,30.7,30.92,641000,0
2006-11-10,30.98,31.38,30.88,31.31,482300,0
2006-11-13,31.45,32.15,31.15,32.15,447600,0
2006-11-14,32.25,32.62,32,32.58,567000,0
2006-11-15,32.62,32.63,32.01,32.44,680800,0
2006-11-16,32.4,33.36,32.4,32.56,964100,0
2006-11-17,32.33,32.86,32.05,32.8,494000,0
2006-11-20,32.8,32.96,32.46,32.8,501000,0
2006-11-21,32.91,32.99,32.61,32.69,1007800,0
2006-11-22,32.74,33.98,32.68,33.7,713500,0
2006-11-24,33.7,36.71,33.6,33.82,203400,0
2006-11-27,34,34.35,33.7,33.75,487100,0
2006-11-28,33.5,33.65,32.62,32.99,690400,0
2006-11-29,32.93,33.2,32.61,32.78,620800,0
2006-11-30,32.91,33.79,32.75,33.76,718400,0
2006-12-01,33.6,33.65,33.12,33.59,476900,0
2006-12-04,34.15,34.88,33.96,34.3,1061600,0
2006-12-05,34.16,34.18,33.74,33.74,771100,0
2006-12-06,33.82,34.52,33.8,34.25,648600,0
2006-12-07,34.45,34.74,34.04,34.34,682100,0
2006-12-08,36.1,36.97,35.6,36.05,2857900,0
2006-12-11,36.55,36.55,35.5,35.9,790100,0
2006-12-12,36.87,37.79,36.75,36.86,1929100,0
2006-12-13,37.52,37.52,36.38,36.6,1119000,0
2006-12-14,36.9,37.03,36.78,36.88,732500,0
2006-12-15,36.95,37,36.42,36.75,973100,0
2006-12-18,36.71,36.93,36.42,36.45,1066400,0
2006-12-19,36.26,36.45,35.87,36,1168400,0
2006-12-20,36.5,36.71,36.1,36.25,1516600,0
2006-12-21,36.45,36.5,35.81,36,826000,0
2006-12-22,36,36.03,35.68,35.75,467300,0
2006-12-26,35.77,35.97,35.54,35.87,283500,0
2006-12-27,35.75,35.93,35.37,35.86,468500,0
2006-12-28,35.73,35.8,35.4,35.75,432700,0
2006-12-29,35.65,35.7,35.3,35.4,483100,0
2007-01-03,35.58,36.16,35.01,35.45,1058600,0
2007-01-04,35.46,35.77,35.37,35.75,647400,0
2007-01-05,35.6,35.67,35.23,35.4,437200,0
2007-01-08,35.39,35.66,35.29,35.46,466900,0
2007-01-09,35.37,35.67,35.15,35.67,547100,0
2007-01-10,35.42,35.55,35.3,35.36,492300,0
2007-01-11,35.36,35.74,34.65,35.67,761700,0
2007-01-12,35.67,36.6,35.59,36.26,970400,0
2007-01-16,36.26,36.34,35.84,36.25,602700,0
2007-01-17,36.15,38,36.1,37.7,2326200,0
2007-01-18,37.98,38.4,37.03,37.63,1234000,0
2007-01-19,37.75,37.83,37.07,37.65,815100,0
2007-01-22,37.82,38.15,37.41,38.02,1107800,0
2007-01-23,38.39,38.88,38.12,38.85,859600,0
2007-01-24,38.8,39.73,38.51,39.31,693800,0
2007-01-25,39.99,40.82,38.64,38.88,1183200,0
2007-01-26,39,39.74,38.97,39.53,677100,0
2007-01-29,39.5,40.18,39.12,40.08,681600,0
2007-01-30,40,40.1,39.46,39.92,1067900,0
2007-01-31,39.72,40.12,39.4,39.97,794100,0
2007-02-01,40.21,40.49,39.94,40.01,900500,0
2007-02-02,40.25,40.29,39.73,39.92,528200,0
2007-02-05,39.89,40.49,39.67,40.31,490700,0
2007-02-06,40.55,40.99,40.06,40.41,614600,0
2007-02-07,40.7,40.99,40.29,40.83,573400,0
2007-02-08,40.98,41.15,40.58,41.02,449900,0
2007-02-09,40.97,41.16,40.76,40.88,618200,0
2007-02-12,40.94,41.2,40.56,40.97,555590,0
2007-02-13,40.51,40.61,40.15,40.51,970119,0
2007-02-14,40.19,41.14,40,41.05,1090993,0
2007-02-15,41.15,41.37,40.93,41.15,428100,0
2007-02-16,41.16,41.8,40.96,41.63,411800,0
2007-02-20,41.94,42.72,41.91,42.24,706900,0
2007-02-21,42.14,42.18,40.28,40.68,940300,0
2007-02-22,41.19,41.25,40.91,41.03,820600,0
2007-02-23,41,41,40.52,40.79,439900,0
2007-02-26,41.1,41.15,40.51,40.56,515100,0
2007-02-27,39.2,39.75,37.25,39,1379300,0
2007-02-28,39.36,39.56,37.73,39.05,1153300,0
2007-03-01,37.74,38.79,37.07,38.79,895886,0
2007-03-02,39,39.44,38.33,38.7,1479900,0
2007-03-05,38.56,38.89,37.9,37.91,1054200,0
2007-03-06,38.77,38.77,38.1,38.28,681300,0
2007-03-07,38.11,38.18,37.59,37.81,899600,0
2007-03-08,38.43,38.43,37.77,37.77,965600,0
2007-03-09,37.99,38,36.5,37.01,1055000,0
2007-03-12,36.89,36.95,36.21,36.6,1194800,0
2007-03-13,36.61,36.76,35.63,36.15,1168500,0
2007-03-14,36.25,36.44,36.01,36.33,860100,0
2007-03-15,35.95,36.27,35.66,35.94,989300,0
2007-03-16,35.9,35.98,35.24,35.61,593400,0
2007-03-19,35.64,37.21,35.44,36.8,986741,0
2007-03-20,36.72,37.65,36.6,37.44,1067700,0
2007-03-21,37.44,37.7,37.17,37.56,530400,0
2007-03-22,37.57,37.7,37.06,37.6,605921,0
2007-03-23,37.61,38,37.47,37.8,593400,0
2007-03-26,37.65,37.65,37.1,37.23,371500,0
2007-03-27,37,37,36.07,36.07,719700,0
2007-03-28,36.02,36.38,35.87,36.31,706957,0
2007-03-29,37,37,36.43,36.78,518300,0
2007-03-30,36.62,36.98,36.43,36.73,529800,0
2007-04-02,36.85,36.86,36.1,36.43,628600,0
2007-04-03,36.6,36.86,36.22,36.76,435400,0
2007-04-04,36.81,37.54,36.77,37.47,486300,0
2007-04-05,37.49,37.86,37.36,37.67,438000,0
2007-04-09,37.62,37.88,37.11,37.2,365000,0
2007-04-10,37.48,38.35,37.48,38,764800,0
2007-04-11,37.8,37.86,36.64,36.82,758700,0
2007-04-12,36.62,36.94,36.28,36.66,922160,0
2007-04-13,36.5,36.59,36.27,36.36,778500,0
2007-04-16,36.75,37.04,36.51,36.67,692787,0
2007-04-17,36.98,37.39,36.68,36.81,847900,0
2007-04-18,36.81,36.9,36.26,36.69,663180,0
2007-04-19,36.29,36.66,35.93,35.94,695300,0
2007-04-20,36.22,36.22,35.55,35.69,1133350,0
2007-04-23,35.71,35.71,35.06,35.15,600000,0
2007-04-24,35.15,35.49,34.85,34.91,691522,0
2007-04-25,35.13,35.51,34.84,35.02,864565,0
2007-04-26,35.73,35.81,35.45,35.55,1188560,0
2007-04-27,35.56,35.66,35.3,35.49,607293,0
2007-04-30,35.44,35.57,35.11,35.29,824000,0
2007-05-01,36.02,36.02,35.5,35.58,1714630,0
2007-05-02,35.6,37.75,35.53,37.75,1549050,0
2007-05-03,37.69,38.5,37.49,38.5,1092510,0
2007-05-04,38.5,38.53,37.76,38.08,683100,0
2007-05-07,38.32,38.94,37.7,37.76,1134983,0
2007-05-08,37.69,37.9,37.08,37.88,657600,0
2007-05-09,37.8,38.49,37.7,38.28,623700,0
2007-05-10,38.28,38.4,37.36,37.51,728884,0
2007-05-11,37.48,37.74,37.1,37.52,873830,0
2007-05-14,38.03,38.16,37.5,37.69,713731,0
2007-05-15,37.78,37.82,37.13,37.22,616400,0
2007-05-16,37.64,37.64,36.8,37.13,921800,0
2007-05-17,37.26,37.35,36.95,37.13,457040,0
2007-05-18,37.14,37.31,36.66,36.99,538000,0
2007-05-21,37.66,37.73,37.11,37.55,543550,0
2007-05-22,37.65,37.74,37.31,37.4,347100,0
2007-05-23,37.56,37.63,36.86,36.93,846500,0
2007-05-24,36.76,36.76,35.7,35.95,1076600,0
2007-05-25,35.92,36.51,35.9,36.03,485100,0
2007-05-29,36.54,37.25,36.54,37.05,1417700,0
2007-05-30,35.65,35.9,33.57,34.8,5023055,0
2007-05-31,34.86,35.11,34.41,34.63,1554230,0
2007-06-01,34.51,34.94,34.41,34.71,1194600,0
2007-06-04,34.5,34.85,34.22,34.43,1304300,0
2007-06-05,34.41,34.71,33.85,34.31,1348740,0
2007-06-06,33.95,33.99,32.75,33.49,2278600,0
2007-06-07,32.83,33.49,32.36,32.68,1821200,0
2007-06-08,32.5,32.68,31.45,32.11,1687800,0
2007-06-11,32.14,33.13,31.91,32.6,1560140,0
2007-06-12,32.62,33.15,32.43,32.66,1638547,0
2007-06-13,34.4,36.9,33.5,35.83,4394203,0
2007-06-14,35.75,36.18,35.08,36.12,1753900,0
2007-06-15,36.44,36.69,36.1,36.41,1272900,0
2007-06-18,35.9,37.18,35.82,36.68,2040400,0
2007-06-19,36.76,36.88,36.31,36.64,6791000,0
2007-06-20,36.72,37.49,36.62,36.99,1573000,0
2007-06-21,36.7,36.7,35.91,36.5,1223600,0
2007-06-22,36.5,36.6,36.15,36.36,1463050,0
2007-06-25,35.75,35.94,35.2,35.3,1725200,0
2007-06-26,35.13,35.51,34.7,34.93,1627895,0
2007-06-27,34.94,35.63,34.55,35.63,1366100,0
2007-06-28,35.63,35.94,35.34,35.71,885214,0
2007-06-29,35.78,35.99,34.98,35.25,876500,0
2007-07-02,35.29,35.56,35.09,35.47,927900,0
2007-07-03,35.5,35.78,35.41,35.69,706000,0
2007-07-05,35.48,36.44,35.24,36.35,1187700,0
2007-07-06,36.13,36.84,36.1,36.8,761100,0
2007-07-09,36.51,37,36.29,36.47,1037700,0
2007-07-10,36.07,36.77,36,36.17,1343700,0
2007-07-11,36.12,36.61,36.05,36.32,1274600,0
2007-07-12,36.45,37,36.2,36.97,1298100,0
2007-07-13,36.95,37.09,36.68,36.9,890966,0
2007-07-16,36.88,37.08,36.69,36.87,1051659,0
2007-07-17,36.81,37.59,36.6,37.53,1189149,0
2007-07-18,36.91,37.44,36.62,37.27,979599,0
2007-07-19,37.44,37.91,37.21,37.79,1107800,0
2007-07-20,37.52,38.01,37.26,37.85,1123632,0
2007-07-23,37.91,38.07,37.63,37.94,950100,0
2007-07-24,37.89,38.41,37.3,38.39,2288495,0
2007-07-25,38.79,38.85,37.71,38.08,1720011,0
2007-07-26,37.39,37.44,36.57,36.82,1694953,0
2007-07-27,36.58,36.82,35.97,36.08,1398900,0
2007-07-30,36.38,36.76,35.91,36.72,1005300,0
2007-07-31,36.69,36.77,36.25,36.41,1067040,0
2007-08-01,36.29,36.62,35.01,35.72,1351800,0
2007-08-02,35.52,35.69,35,35.5,1021844,0
2007-08-03,35.58,35.58,33.76,33.91,1260300,0
2007-08-06,33.72,34.27,33.37,34.01,1052360,0
2007-08-07,33.9,35.41,33.66,35.34,1738900,0
2007-08-08,35.14,37.79,35.14,37.4,2753100,0
2007-08-09,37.15,39.97,36.89,39.55,3409596,0
2007-08-10,38.9,39.2,38.33,38.96,2155816,0
2007-08-13,39.41,39.48,37.24,37.48,2266100,0
2007-08-14,37.52,37.57,36.33,36.4,1045011,0
2007-08-15,36.76,37.28,34.43,35.08,1183500,0
2007-08-16,35.56,35.56,33.03,33.51,2238671,0
2007-08-17,34,36.39,33.89,35.9,1669400,0
2007-08-20,36.2,36.53,35.21,35.41,1015100,0
2007-08-21,35.2,35.45,35.05,35.36,797900,0
2007-08-22,35.74,36.13,35.15,35.4,999000,0
2007-08-23,35.14,35.3,34.81,34.84,1447300,0
2007-08-24,34.79,35.04,33.93,34.68,1188600,0
2007-08-27,35.07,35.07,33.92,34.1,720000,0
2007-08-28,34.13,34.96,34.11,34.53,1440200,0
2007-08-29,34.82,35.47,34.61,35.39,641800,0
2007-08-30,35.1,36.09,35.1,35.94,584300,0
2007-08-31,36.5,37.4,36.24,36.96,784200,0
2007-09-04,36.86,38.98,36.66,37.64,1577000,0
2007-09-05,37.35,37.64,36.75,37,1505200,0
2007-09-06,36.74,37.21,36.51,36.99,1917000,0
2007-09-07,37.25,39.69,37.25,39.18,4346500,0
2007-09-10,39,39.4,38.41,39.01,1499900,0
2007-09-11,39,40,38.88,39.9,1655600,0
2007-09-12,39.65,39.99,39.65,39.85,1737900,0
2007-09-13,39.3,39.77,39.09,39.15,1081900,0
2007-09-14,39.23,39.54,39.08,39.25,817500,0
2007-09-17,38.67,39.05,38.66,38.75,829100,0
2007-09-18,38.77,39.16,38.51,39,1122300,0
2007-09-19,39.38,39.6,38.98,39.1,982900,0
2007-09-20,38.9,39.35,38.78,39.2,1182700,0
2007-09-21,39.3,39.54,38.64,39,1208400,0
2007-09-24,39,39.4,38.6,38.64,821000,0
2007-09-25,38.69,41.49,38.55,41.16,4004800,0
2007-09-26,42,43.95,41.87,43.46,5836300,0
2007-09-27,43.73,43.75,42.06,42.7,1724400,0
2007-09-28,42.93,44.73,42.83,44.33,2824900,0
2007-10-01,44.42,45.15,43.41,44.43,1953700,0
2007-10-02,43.77,44.64,43.34,43.88,978000,0
2007-10-03,43.5,44.25,43.5,44.19,836000,0
2007-10-04,44.2,46.4,44.15,45.99,2028100,0
2007-10-05,46.02,46.02,45.18,45.61,1320300,0
2007-10-08,44.53,44.83,43.64,43.69,1095600,0
2007-10-09,43.7,45.81,43.4,44.96,1952400,0
2007-10-10,45.4,46.66,45.1,46.02,2207900,0
2007-10-11,46.02,47,45.36,45.69,1741400,0
2007-10-12,45.5,46.25,45.5,45.61,801726,0
2007-10-15,45.92,46.49,45.24,45.75,706200,0
2007-10-16,45.88,45.88,44.07,44.31,1201200,0
2007-10-17,44.59,44.82,43.85,44.08,711400,0
2007-10-18,44.3,45.07,44.2,44.81,1280300,0
2007-10-19,44.6,44.92,43.39,43.61,760400,0
2007-10-22,43.19,44.63,42.5,44.48,1071700,0
2007-10-23,44.51,46.1,44.36,45.8,1026600,0
2007-10-24,45.77,47.2,45.58,47.07,1618300,0
2007-10-25,47.69,47.75,46.23,46.34,778100,0
2007-10-26,46.71,48.27,46.25,47.83,1075700,0
2007-10-29,48.14,49.49,47.96,48.75,1557800,0
2007-10-30,48.6,49.95,48.46,49.56,1834400,0
2007-10-31,49.9,50,47.16,49.43,1568000,0
2007-11-01,47.25,49.79,46.97,48.29,1205100,0
2007-11-02,48.7,49.14,47.7,47.98,1007600,0
2007-11-05,47.64,48.07,46.11,46.78,1593048,0
2007-11-06,46.59,47.09,45.83,46.96,869425,0
2007-11-07,46.72,46.78,45.65,45.89,997822,0
2007-11-08,46.45,46.9,44.53,46.22,1144652,0
2007-11-09,46,46,43.68,43.79,1283610,0
2007-11-12,43.34,44.25,42.25,42.87,1269047,0
2007-11-13,43.58,45.89,43.53,45.2,1439766,0
2007-11-14,46.03,46.03,43.76,43.93,1377100,0
2007-11-15,43.99,44.29,41.73,42.56,1135300,0
2007-11-16,42.53,44.1,42.26,43.9,1448000,0
2007-11-19,43.88,45.07,43.52,43.67,1266725,0
2007-11-20,44.5,45.25,43.6,44.31,1165100,0
2007-11-21,44.11,44.48,43.25,43.66,707340,0
2007-11-23,43.92,44.54,43.25,44.36,333600,0
2007-11-26,44.59,46.5,44.34,44.96,1522319,0
2007-11-27,45.83,46.69,45.35,46.1,1150893,0
2007-11-28,46.1,47.5,46.09,47.26,827312,0
2007-11-29,47.01,48.15,46.77,47.21,1257468,0
2007-11-30,48,48.61,47.33,48.03,1426310,0
2007-12-03,30.05,35.06,23.67,26.03,49917900,0
2007-12-04,25.65,25.9,23.77,24.31,22589672,0
2007-12-05,24.91,24.94,22.59,23.05,10122891,0
2007-12-06,22.5,23.4,19.57,20.2,16892475,0
2007-12-07,20.27,22.21,18.5,22.15,15290670,0
2007-12-10,22.78,23.64,22.5,23.48,7369045,0
2007-12-11,23.83,23.95,23.08,23.51,5245069,0
2007-12-12,24,24.08,21.76,22.08,5429375,0
2007-12-13,22.2,22.2,21.25,21.53,3000339,0
2007-12-14,21.32,21.67,20.8,20.93,2463150,0
2007-12-17,20.56,21.18,20.25,20.43,2157732,0
2007-12-18,20.69,21.09,20.12,20.86,2517869,0
2007-12-19,20.99,22.7,20.8,22.61,3041955,0
2007-12-20,22.69,22.69,22.08,22.55,1875900,0
2007-12-21,22.54,23.01,22.4,22.93,1932598,0
2007-12-24,23.04,23.15,22.72,23.03,643500,0
2007-12-26,23.24,23.4,22.88,23.26,1168100,0
2007-12-27,23.03,24.5,23.03,23.76,1828535,0
2007-12-28,24.4,24.4,23.2,23.6,801917,0
2007-12-31,23.37,23.83,23.16,23.25,863982,0
2008-01-02,21.29,21.3,19.51,19.81,5684374,0
2008-01-03,19.98,20.15,19.42,19.63,3591142,0
2008-01-04,19.52,19.7,18,18.5,2640763,0
2008-01-07,18.45,18.81,17.58,18,2735483,0
2008-01-08,18.05,18.05,16.65,16.7,2335154,0
2008-01-09,16.51,16.69,15.59,15.88,3348715,0
2008-01-10,15.64,17.2,15.64,16.83,2667225,0
2008-01-11,17.87,18.45,17.1,17.64,2489075,0
2008-01-14,17.87,17.95,17.08,17.34,1473862,0
2008-01-15,17.35,17.35,16.54,17.04,1007751,0
2008-01-16,17.42,17.93,16.8,17.38,1202542,0
2008-01-17,17.88,17.88,16.83,16.93,1226529,0
2008-01-18,16.94,17.37,16.91,17.03,938604,0
2008-01-22,16.45,17.54,15.7,16.52,1334239,0
2008-01-23,15.74,16.64,15.72,16.22,1842848,0
2008-01-24,16,16.36,15.87,16.26,2714422,0
2008-01-25,16.23,17.1,16.15,16.72,3016326,0
2008-01-28,16.78,17.47,16.45,17.44,1157525,0
2008-01-29,17.06,18.29,17.06,18.11,1148935,0
2008-01-30,17.93,18.45,17.63,18.18,1320100,0
2008-01-31,17.86,19.87,17.86,19.45,2380541,0
2008-02-01,19.94,20.5,19.43,20.32,1447555,0
2008-02-04,20.93,20.93,20,20.26,843458,0
2008-02-05,20,20.29,19.67,19.83,907333,0
2008-02-06,19.65,20.13,18.92,19.01,949229,0
2008-02-07,18.8,18.95,18.28,18.65,888429,0
2008-02-08,18.7,19.12,18.35,18.93,771512,0
2008-02-11,18.64,19.76,18.64,19.19,1482400,0
2008-02-12,19.29,20.44,19.21,19.5,1607837,0
2008-02-13,19.5,20.57,19.49,20.42,876338,0
2008-02-14,20.48,20.69,20.03,20.54,1267392,0
2008-02-15,20.53,20.59,20.09,20.46,972917,0
2008-02-19,20.85,21.12,20.31,20.64,1085057,0
2008-02-20,20.1,20.17,19.68,20,1724916,0
2008-02-21,20.08,20.2,19.63,19.96,1335068,0
2008-02-22,20.18,20.29,19.07,19.9,1310579,0
2008-02-25,19.96,20.39,19.79,20.15,1140176,0
2008-02-26,19.82,20.75,19.76,20.4,890786,0
2008-02-27,20.41,20.98,20.35,20.7,980877,0
2008-02-28,20.85,21.12,20.36,20.57,784180,0
2008-02-29,20.25,20.77,20.14,20.65,769150,0
2008-03-03,20.51,20.51,19.05,19.53,1265026,0
2008-03-04,19.12,19.53,18.92,19.12,1469746,0
2008-03-05,19.48,19.76,19.16,19.64,928602,0
2008-03-06,19.42,19.42,15.44,15.45,6265497,0
2008-03-07,15.46,16.26,14.99,16.02,2492861,0
2008-03-10,16.1,16.53,14.76,14.94,1647475,0
2008-03-11,15.45,15.84,14.85,15.31,1437711,0
2008-03-12,15.2,15.78,14.71,15.27,1294522,0
2008-03-13,14.9,16.35,14.8,16.03,2106672,0
2008-03-14,16.18,16.88,15.59,15.84,1661524,0
2008-03-17,15.7,16.01,14.66,15.35,1476738,0
2008-03-18,15.77,16,15.21,15.6,1211087,0
2008-03-19,15.81,15.95,14.93,14.96,677550,0
2008-03-20,15.31,15.78,14.96,15.67,772261,0
2008-03-24,15.92,17.32,15.86,16.75,1272017,0
2008-03-25,16.62,17.1,16.21,16.94,1655150,0
2008-03-26,16.6,16.85,16.38,16.65,715600,0
2008-03-27,16.38,17.08,15.94,16.89,976688,0
2008-03-28,17.05,17.05,16.39,16.45,563400,0
2008-03-31,15.88,16,15.35,15.87,1155402,0
2008-04-01,15.92,16.99,15.84,16.83,925353,0
2008-04-02,16.01,16.36,12.53,13.64,9885354,0
2008-04-03,13.62,14,13.29,13.61,3858820,0
2008-04-04,13.61,14.17,13.4,13.99,2846903,0
2008-04-07,13.88,13.88,13.11,13.25,2008633,0
2008-04-08,13.09,13.46,12.96,13.14,1619513,0
2008-04-09,13.25,13.35,12.55,12.82,1959652,0
2008-04-10,12.88,12.98,12.32,12.68,1807306,0
2008-04-11,12.42,12.95,12.38,12.45,1649417,0
2008-04-14,12.41,12.42,11.93,12,1411390,0
2008-04-15,12.05,12.19,11.7,11.98,1422294,0
2008-04-16,12.54,12.6,12.03,12.2,2060918,0
2008-04-17,12.07,12.41,11.99,12.18,1630907,0
2008-04-18,12.24,12.46,11.81,12.01,2568330,0
2008-04-21,12.05,12.19,11.85,11.94,1195508,0
2008-04-22,11.88,11.93,11.15,11.34,2481215,0
2008-04-23,11.26,11.54,11.26,11.44,1833476,0
2008-04-24,11.46,11.66,11.26,11.41,2022498,0
2008-04-25,11.39,11.47,10.83,10.92,2767385,0
2008-04-28,10.95,10.96,10.23,10.29,3293541,0
2008-04-29,10.11,10.55,10.1,10.39,2873178,0
2008-04-30,10.49,11.59,10.4,11.19,3053766,0
2008-05-01,11.07,11.21,10.75,11.19,2768462,0
2008-05-02,11.25,12.28,11.16,12.2,4153900,0
2008-05-05,12.01,13.28,11.94,13.13,4102083,0
2008-05-06,13.21,13.6,12.9,13.5,2651148,0
2008-05-07,13.55,13.87,13.07,13.17,2311611,0
2008-05-08,13.23,13.61,13.16,13.3,1178200,0
2008-05-09,13.3,13.83,13.3,13.53,1399805,0
2008-05-12,13.44,13.92,13.27,13.82,1851970,0
2008-05-13,13.61,13.8,13.03,13.44,1318912,0
2008-05-14,13.42,13.6,12.86,13.07,1559642,0
2008-05-15,13.2,13.54,13.02,13.11,1160680,0
2008-05-16,13.1,13.24,12.76,13.05,965604,0
2008-05-19,13.15,13.29,12.72,12.9,1213590,0
2008-05-20,12.85,12.86,12.5,12.81,804726,0
2008-05-21,13,13.06,12.59,12.75,1376379,0
2008-05-22,12.88,13.51,12.64,13.04,1394399,0
2008-05-23,13.18,13.38,12.7,13.31,1508548,0
2008-05-27,13.4,13.68,12.86,13.46,1008173,0
2008-05-28,13.46,13.59,13.06,13.34,839869,0
2008-05-29,13.56,14.65,13.52,14.44,2113430,0
2008-05-30,14.49,14.9,14.49,14.68,2106553,0
2008-06-02,14.5,14.73,14.13,14.46,1020526,0
2008-06-03,14.44,15.45,14.4,15.02,1822390,0
2008-06-04,14.83,15.22,14.4,14.5,1810984,0
2008-06-05,14.59,15.21,14.39,15,1267546,0
2008-06-06,14.79,15.22,14.59,14.98,1655490,0
2008-06-09,15,15.15,14.71,14.96,1731146,0
2008-06-10,14.55,14.99,14.55,14.69,1291422,0
2008-06-11,14.51,14.54,14.18,14.26,1477223,0
2008-06-12,14.41,14.5,14.01,14.13,1340178,0
2008-06-13,14.12,14.31,13.79,14.27,1036197,0
2008-06-16,14.36,14.8,14.25,14.52,1062752,0
2008-06-17,14.45,14.61,14.27,14.4,649738,0
2008-06-18,14.17,14.26,13.73,13.98,1469256,0
2008-06-19,13.94,14.27,13.7,14.21,684064,0
2008-06-20,14.25,14.25,13.76,13.8,892151,0
2008-06-23,13.83,13.85,13.16,13.18,951185,0
2008-06-24,13.14,13.16,12.45,12.84,1434731,0
2008-06-25,13,13.61,12.88,13.3,1313359,0
2008-06-26,13,13.04,12.37,12.59,1746748,0
2008-06-27,12.52,12.73,11.62,11.8,6118392,0
2008-06-30,11.8,12.09,11.54,11.95,1460637,0
2008-07-01,11.8,11.88,11.26,11.88,1221517,0
2008-07-02,11.86,12.03,11.43,11.65,1141394,0
2008-07-03,11.97,12.27,11.48,11.6,664290,0
2008-07-07,11.5,11.65,10.9,11.23,1572840,0
2008-07-08,11.12,12.97,11.04,12.69,1962677,0
2008-07-09,12.56,12.58,11.86,11.86,1364443,0
2008-07-10,11.71,12.25,11.53,12.11,965487,0
2008-07-11,11.95,12.07,11.41,11.98,1428319,0
2008-07-14,12.22,12.4,11.58,11.77,1001679,0
2008-07-15,11.62,11.99,11.21,11.6,1167792,0
2008-07-16,11.7,12.6,11.64,12.39,1097918,0
2008-07-17,12.44,12.76,12.01,12.68,1285418,0
2008-07-18,12.69,13.01,12.37,12.68,1094686,0
2008-07-21,12.75,13.13,12.6,12.95,913961,0
2008-07-22,12.59,13.83,12.4,13.74,1250172,0
2008-07-23,13.84,14.74,13.82,14.36,1423435,0
2008-07-24,14.58,14.72,13.57,13.59,827092,0
2008-07-25,13.55,13.67,12.95,13.64,761749,0
2008-07-28,15.09,16.14,14.58,15.15,3191628,0
2008-07-29,15.04,15.64,14.74,15.29,1293584,0
2008-07-30,15.41,15.58,14.75,15.1,879156,0
2008-07-31,14.58,15.07,14.31,14.96,1095812,0
2008-08-01,14.2,15.55,13.85,14.81,795217,0
2008-08-04,14.68,15.17,14.68,14.77,671695,0
2008-08-05,15.13,15.33,14.93,15.19,714454,0
2008-08-06,15.03,15.64,14.94,15.3,872617,0
2008-08-07,15.04,15.58,14.9,15.47,1105627,0
2008-08-08,15.45,15.71,15.33,15.52,713981,0
2008-08-11,15.77,16.12,15.61,16.01,1061339,0
2008-08-12,16.22,16.5,15.84,15.89,964144,0
2008-08-13,15.65,15.87,15.05,15.62,937690,0
2008-08-14,15.38,16.17,15.32,16,733471,0
2008-08-15,16.07,16.35,15.86,16,761663,0
2008-08-18,16.43,16.43,15.43,15.68,1023316,0
2008-08-19,16.3,16.3,14.53,14.73,2321470,0
2008-08-20,18.9,19.9,17.77,19.4,11070823,0
2008-08-21,18.94,19.27,18.49,18.74,2787758,0
2008-08-22,19,19.13,18.47,18.79,1981236,0
2008-08-25,19.07,19.84,18.8,19.5,2571193,0
2008-08-26,19.97,20.27,19.61,19.94,2482117,0
2008-08-27,19.86,20.13,19.28,20.13,1806356,0
2008-08-28,19.7,20.83,19.65,20.62,1784969,0
2008-08-29,21,21,19.88,20.16,1037972,0
2008-09-02,20.01,20.55,19.75,19.99,1078754,0
2008-09-03,20.09,21.17,20.06,20.79,1628475,0
2008-09-04,21.15,21.15,19.8,19.97,1782707,0
2008-09-05,19.71,20.03,19.13,19.92,1359493,0
2008-09-08,20.54,20.8,19.56,19.96,1393539,0
2008-09-09,20.44,21,19.32,19.7,1795924,0
2008-09-10,18.55,19.74,17.11,19.07,4981018,0
2008-09-11,18.35,19.86,18.35,19.28,1616031,0
2008-09-12,19.07,19.91,19.07,19.29,1175801,0
2008-09-15,18.36,18.53,17.13,17.59,1838428,0
2008-09-16,17.37,17.95,16.99,17.68,1809274,0
2008-09-17,17,17.14,16,16.01,1994047,0
2008-09-18,16.41,16.68,14.84,16.63,3082712,0
2008-09-19,17.77,19,14.9,17.23,3055396,0
2008-09-22,16.78,16.8,16.04,16.14,1435910,0
2008-09-23,16.12,16.78,16.1,16.16,837389,0
2008-09-24,16.29,17.13,16.08,16.7,1378062,0
2008-09-25,17.29,17.92,16.88,17.54,1603058,0
2008-09-26,17.22,17.4,16.45,17.14,1331508,0
2008-09-29,16.78,17.02,15.81,16.06,2578108,0
2008-09-30,16.28,16.86,16.05,16.54,1218762,0
2008-10-01,16.76,17.51,16.18,16.98,1320419,0
2008-10-02,17.14,17.28,15.46,15.76,2167150,0
2008-10-03,15.51,16.49,15.17,15.29,1502075,0
2008-10-06,14.86,15.21,13.85,14.49,1950673,0
2008-10-07,14.69,15.25,12.67,12.7,2010166,0
2008-10-08,12.7,12.96,11.73,11.81,2943150,0
2008-10-09,12.15,13.56,11.98,11.98,1850576,0
2008-10-10,11.42,12.87,10.91,12.13,2232894,0
2008-10-13,13.01,13.84,12.75,13.79,1629337,0
2008-10-14,14.26,14.58,12.9,13.02,1472650,0
2008-10-15,12.45,12.53,11.42,11.42,1202355,0
2008-10-16,11.52,11.99,10.72,11.34,1970944,0
2008-10-17,11.17,12.45,11,11.73,1326551,0
2008-10-20,11.94,12.62,11.76,12.37,651289,0
2008-10-21,12.09,12.37,11.81,11.97,821262,0
2008-10-22,11.92,12.27,10.88,11.19,794718,0
2008-10-23,11.42,11.84,10.15,10.9,1296738,0
2008-10-24,10.01,10.39,9.3,9.39,1709280,0
2008-10-27,9.33,9.38,8.6,8.61,1288905,0
2008-10-28,9.12,9.44,8.53,9.41,1871573,0
2008-10-29,9.02,9.61,8.79,9.31,1264131,0
2008-10-30,9.52,10.99,9.48,10.72,1397470,0
2008-10-31,10.51,11.75,10.33,11.36,1101597,0
2008-11-03,11.44,11.52,11.25,11.41,756153,0
2008-11-04,11.93,12.23,11.59,11.84,995111,0
2008-11-05,11.79,12.2,11.1,11.19,680026,0
2008-11-06,11.34,11.55,10.44,10.46,904197,0
2008-11-07,10.59,10.95,9.91,10.54,796060,0
2008-11-10,11.16,11.51,10.32,10.42,1154236,0
2008-11-11,10.63,10.72,9.75,10.06,937046,0
2008-11-12,9.69,9.96,9.03,9.06,615467,0
2008-11-13,9.19,9.36,8.24,9.07,1658342,0
2008-11-14,8.83,9.07,7.83,7.93,1729262,0
2008-11-17,7.81,7.82,7.03,7.1,1527258,0
2008-11-18,7.45,7.54,6.38,6.7,1546997,0
2008-11-19,6.74,6.78,6.09,6.19,1530301,0
2008-11-20,4.61,4.7,2.31,3.54,13616122,0
2008-11-21,4.28,4.28,3.37,3.75,2613768,0
2008-11-24,3.84,3.99,3.51,3.7,2477668,0
2008-11-25,3.89,4.06,3.71,4.06,2099523,0
2008-11-26,3.9,4.07,3.77,4.07,1710164,0
2008-11-28,4,4.11,3.95,4.11,483574,0
2008-12-01,3.94,3.96,3.37,3.38,1164062,0
2008-12-02,3.57,3.68,3.37,3.64,945385,0
2008-12-03,3.45,3.87,3.35,3.67,1281453,0
2008-12-04,3.52,3.79,3.05,3.22,1519563,0
2008-12-05,3.18,3.56,3.16,3.5,1164956,0
2008-12-08,3.68,4,3.66,3.76,3111426,0
2008-12-09,3.7,4.09,3.6,3.82,1894064,0
2008-12-10,3.94,4.14,3.86,3.96,1332239,0
2008-12-11,3.91,4.06,3.55,3.59,899809,0
2008-12-12,3.5,3.87,3.43,3.83,684327,0
2008-12-15,3.68,3.81,3.61,3.75,1331438,0
2008-12-16,3.75,3.91,3.55,3.91,1307350,0
2008-12-17,4.42,5.08,4,4.48,4381696,0
2008-12-18,4.71,5.27,4.5,5,3098850,0
2008-12-19,5.12,5.72,5.05,5.51,3587372,0
2008-12-22,5.37,5.38,4.58,4.81,1540391,0
2008-12-23,4.71,5.03,4.64,4.95,1115164,0
2008-12-24,4.97,5.02,4.7,4.86,845021,0
2008-12-26,4.89,5.32,4.84,5.2,672485,0
2008-12-29,5.1,5.28,4.89,5.07,822997,0
2008-12-30,5.21,5.68,5.13,5.59,1820625,0
2008-12-31,5,5.26,4.74,4.9,3092100,0
2009-01-02,5.09,5.43,4.96,5.3,1140020,0
2009-01-05,5.1,5.39,5.09,5.29,964938,0
2009-01-06,5.4,5.97,5.36,5.81,2545215,0
2009-01-07,5.71,5.75,5.47,5.65,890453,0
2009-01-08,5.6,5.88,5.48,5.87,591824,0
2009-01-09,5.89,6,5.63,5.85,739218,0
2009-01-12,5.95,6.06,5.43,5.5,948958,0
2009-01-13,5.46,5.89,5.42,5.82,824860,0
2009-01-14,5.7,5.94,5.46,5.52,1034113,0
2009-01-15,5.55,5.64,5.01,5.42,1035670,0
2009-01-16,5.52,5.57,5.14,5.55,709887,0
2009-01-20,5.59,5.59,4.91,4.92,1697111,0
2009-01-21,5.13,5.3,4.94,5.3,738044,0
2009-01-22,5.04,5.1,4.39,4.54,1685471,0
2009-01-23,4.3,4.72,4.3,4.67,1590160,0
2009-01-26,4.68,5.12,4.66,4.93,965915,0
2009-01-27,4.85,5.2,4.85,5.03,527579,0
2009-01-28,5.28,5.43,5.22,5.31,614456,0
2009-01-29,5.18,5.28,4.93,4.93,375665,0
2009-01-30,4.87,5.13,4.62,4.63,565740,0
2009-02-02,4.61,4.84,4.53,4.63,819517,0
2009-02-03,4.72,4.8,4.39,4.53,917231,0
2009-02-04,4.62,4.7,4.51,4.56,412119,0
2009-02-05,4.51,4.85,4.46,4.74,469195,0
2009-02-06,4.69,5.05,4.64,5.02,499791,0
2009-02-09,4.98,5.1,4.77,4.89,454698,0
2009-02-10,4.87,4.93,4.42,4.51,678510,0
2009-02-11,4.53,4.71,4.37,4.51,335798,0
2009-02-12,4.61,5.05,4.47,4.98,594826,0
2009-02-13,4.92,5.15,4.89,5.08,458936,0
2009-02-17,4.81,5.15,4.81,5.02,1113437,0
2009-02-18,5.1,5.17,4.81,4.87,680973,0
2009-02-19,4.96,5.06,4.61,4.62,555306,0
2009-02-20,4.63,4.63,4.26,4.4,673353,0
2009-02-23,4.43,4.49,4.06,4.07,473448,0
2009-02-24,4.08,4.47,4.04,4.41,526744,0
2009-02-25,4.31,4.36,4.03,4.22,955609,0
2009-02-26,4.28,4.62,4.23,4.3,428685,0
2009-02-27,4.21,4.53,4.15,4.34,1030358,0
2009-03-02,4.27,4.3,3.65,3.65,1269275,0
2009-03-03,3.91,3.93,3.65,3.8,1104022,0
2009-03-04,4.05,4.68,4.04,4.36,2423227,0
2009-03-05,4.22,4.23,4.02,4.09,777157,0
2009-03-06,4.09,4.29,3.87,4.02,718000,0
2009-03-09,3.99,4.17,3.94,4.03,808957,0
2009-03-10,4.17,4.95,4.13,4.85,960608,0
2009-03-11,4.72,4.76,4.39,4.59,1235258,0
2009-03-12,4.56,5.5,4.53,5.39,1600482,0
2009-03-13,5.37,5.46,5.15,5.33,639506,0
2009-03-16,5.49,5.67,5.15,5.21,668751,0
2009-03-17,5.25,5.49,5.1,5.49,1220659,0
2009-03-18,5.46,6.3,5.35,6,1628875,0
2009-03-19,6.08,6.12,5.71,5.81,786864,0
2009-03-20,5.72,5.92,5.31,5.48,871676,0
2009-03-23,5.93,6.19,5.8,6.01,1672748,0
2009-03-24,5.88,6.33,5.81,6.15,803706,0
2009-03-25,6.34,7.65,6.32,6.75,3276670,0
2009-03-26,7.09,7.1,6.82,6.93,1153353,0
2009-03-27,6.8,7,6.65,6.82,979461,0
2009-03-30,6.59,6.75,6.22,6.67,1118266,0
2009-03-31,7.09,7.26,6.73,6.8,1398615,0
2009-04-01,6.69,7.09,6.61,7.01,1068529,0
2009-04-02,7.23,7.83,7.23,7.7,1527495,0
2009-04-03,7.71,8.31,7.61,8.16,877486,0
2009-04-06,8,8.04,7.45,7.85,978066,0
2009-04-07,7.72,7.77,7.34,7.37,374263,0
2009-04-08,7.4,8.01,7.4,7.94,493119,0
2009-04-09,8.15,8.36,7.94,8.23,1055058,0
2009-04-13,8.13,8.35,7.87,8,989154,0
2009-04-14,7.87,8.21,7.78,8.13,663341,0
2009-04-15,8,8.09,7.16,7.71,1633255,0
2009-04-16,7.85,8.17,7.75,7.95,1032566,0
2009-04-17,7.91,8.04,7.62,7.94,562197,0
2009-04-20,7.62,7.62,7.06,7.13,987503,0
2009-04-21,7.13,7.57,7.13,7.45,897293,0
2009-04-22,7.29,7.8,7.04,7.49,1232260,0
2009-04-23,7.42,7.54,6.67,6.85,1381106,0
2009-04-24,6.95,7.39,6.75,7.24,1654479,0
2009-04-27,6.97,7.27,6.97,7.02,784474,0
2009-04-28,6.97,7.29,6.91,7.06,466364,0
2009-04-29,7.16,7.6,7.1,7.45,720860,0
2009-04-30,7.55,7.7,7.47,7.51,538657,0
2009-05-01,7.46,7.67,7.37,7.46,394431,0
2009-05-04,7.59,8.01,7.35,7.95,598981,0
2009-05-05,7.85,8.1,7.46,7.71,698136,0
2009-05-06,7.85,7.98,7.4,7.72,576378,0
2009-05-07,7.91,7.94,6.85,7,826715,0
2009-05-08,7.16,7.39,6.9,7.18,889576,0
2009-05-11,7.08,7.22,6.89,7.04,573215,0
2009-05-12,7.1,7.13,6.67,6.86,483098,0
2009-05-13,6.68,6.8,6.02,6.27,1186000,0
2009-05-14,6.32,6.6,5.92,6.1,1786138,0
2009-05-15,6.07,6.38,6,6.3,1112395,0
2009-05-18,6.45,6.89,6.45,6.87,2393806,0
2009-05-19,6.93,7.09,6.82,6.85,1122110,0
2009-05-20,6.95,7.06,6.92,6.97,1609011,0
2009-05-21,6.95,7.01,6.19,6.86,1689820,0
2009-05-22,6.9,6.9,6.63,6.7,448051,0
2009-05-26,6.64,6.95,6.22,6.7,1820552,0
2009-05-27,6.69,7.23,6.65,6.96,1448699,0
2009-05-28,7.12,7.25,6.9,7.2,982979,0
2009-05-29,7.49,7.79,7.32,7.63,1616375,0
2009-06-01,8.25,8.86,8.05,8.67,3499229,0
2009-06-02,9.18,9.28,7.96,8.18,3267069,0
2009-06-03,7.58,8.5,7.5,8.29,3915467,0
2009-06-04,8.23,8.56,8.11,8.55,1103313,0
2009-06-05,8.55,8.55,7.85,8.07,2341391,0
2009-06-08,7.9,8.29,7.9,8.17,1445378,0
2009-06-09,8.06,8.26,8.01,8.17,1033995,0
2009-06-10,8.04,8.14,7.77,8.02,1141056,0
2009-06-11,7.82,8.15,7.82,7.99,700302,0
2009-06-12,7.94,8.08,7.81,7.94,658543,0
2009-06-15,7.65,7.88,7.55,7.82,938325,0
2009-06-16,7.78,7.96,7.63,7.63,658953,0
2009-06-17,7.61,7.61,7.1,7.33,1113820,0
2009-06-18,7.36,7.41,7.19,7.3,567705,0
2009-06-19,7.42,7.64,7.28,7.41,779171,0
2009-06-22,7.47,7.48,6.88,6.9,1024220,0
2009-06-23,7.2,7.59,7.12,7.21,977723,0
2009-06-24,7.33,7.49,7.11,7.25,669956,0
2009-06-25,7.25,7.34,7.03,7.26,549223,0
2009-06-26,7.18,7.55,7.12,7.5,1813733,0
2009-06-29,7.6,7.83,7.42,7.71,807394,0
2009-06-30,7.6,7.62,7.3,7.51,532490,0
2009-07-01,7.66,7.86,7.65,7.68,415082,0
2009-07-02,7.5,7.52,7.2,7.28,437166,0
2009-07-06,7.17,7.34,7.06,7.32,754540,0
2009-07-07,7.3,7.38,7.18,7.19,575276,0
2009-07-08,7.21,7.22,6.8,7.13,688652,0
2009-07-09,7.17,7.21,6.84,6.89,1369320,0
2009-07-10,6.85,7.23,6.8,7.21,883095,0
2009-07-13,7.23,7.47,6.83,7.44,612808,0
2009-07-14,7.45,7.79,7.41,7.69,715793,0
2009-07-15,7.85,8.09,7.85,8.01,787970,0
2009-07-16,7.93,8.32,7.93,8.27,802463,0
2009-07-17,8.28,8.31,8.15,8.26,604029,0
2009-07-20,8.29,8.49,8.26,8.37,376078,0
2009-07-21,8.4,8.42,8.09,8.34,397042,0
2009-07-22,8.29,8.59,8.21,8.54,587386,0
2009-07-23,8.55,8.78,8.46,8.69,577899,0
2009-07-24,8.61,8.69,8.31,8.68,321024,0
2009-07-27,8.83,8.98,8.73,8.89,420920,0
2009-07-28,8.83,8.97,8.31,8.68,615018,0
2009-07-29,8.53,8.68,8.42,8.5,379100,0
2009-07-30,8.67,9,8.62,8.74,427757,0
2009-07-31,8.72,9.01,8.66,9.01,640036,0
2009-08-03,9.22,9.3,8.93,9.07,735310,0
2009-08-04,8.99,9.22,8.9,9.12,479950,0
2009-08-05,9.27,9.27,8.88,9,651331,0
2009-08-06,9.03,9.13,8.75,8.79,346267,0
2009-08-07,8.94,9.12,8.79,9.06,384704,0
2009-08-10,9.05,9.45,8.9,9.33,550050,0
2009-08-11,9.29,9.5,9.09,9.2,683217,0
2009-08-12,9.2,9.85,9.18,9.73,584444,0
2009-08-13,9.98,10.16,9.83,10.11,738243,0
2009-08-14,10.1,10.57,10.08,10.39,838608,0
2009-08-17,10.15,10.15,9.63,9.77,614226,0
2009-08-18,9.85,10.15,9.77,10.01,481157,0
2009-08-19,9.91,10.18,9.85,10.18,339526,0
2009-08-20,10.14,10.39,10.05,10.38,239105,0
2009-08-21,10.52,10.83,10.52,10.78,738462,0
2009-08-24,10.85,10.95,10.37,10.44,866151,0
2009-08-25,10.52,10.67,10.45,10.53,427275,0
2009-08-26,10.53,10.67,10.41,10.57,426138,0
2009-08-27,10.63,11.12,10.3,11.06,598521,0
2009-08-28,11.15,11.7,10.89,11.06,850641,0
2009-08-31,10.62,11.61,10.62,11.54,1260598,0
2009-09-01,11.43,11.88,10.91,11.13,1610973,0
2009-09-02,12.36,14.29,12.25,13.98,12221395,0
2009-09-03,14.11,14.67,13.67,14.3,2855856,0
2009-09-04,14.12,14.12,13.47,13.82,2166557,0
2009-09-08,14.1,14.11,13.85,13.97,1227959,0
2009-09-09,14,14.1,13.75,13.99,1330082,0
2009-09-10,13.86,14.25,13.8,14.08,1854169,0
2009-09-11,14.15,14.25,14.09,14.13,964544,0
2009-09-14,13.93,14.49,13.84,14.4,1087670,0
2009-09-15,14.33,14.85,14.13,14.74,1483956,0
2009-09-16,14.86,14.98,14.71,14.84,725964,0
2009-09-17,14.9,15.35,14.9,15.06,719672,0
2009-09-18,15.22,15.31,14.82,15.28,774871,0
2009-09-21,15.05,15.66,14.9,15.58,1140154,0
2009-09-22,15.76,15.76,15.5,15.65,596821,0
2009-09-23,15.67,15.67,15.05,15.06,823061,0
2009-09-24,15.45,15.49,14.9,15.06,1139727,0
2009-09-25,15,15.05,14.82,14.93,507917,0
2009-09-28,14.96,15.4,14.86,15.24,977340,0
2009-09-29,15.49,15.75,15.41,15.54,671907,0
2009-09-30,15.66,16.15,15.2,15.89,1164121,0
2009-10-01,15.88,15.88,14.6,14.71,1062542,0
2009-10-02,14.49,14.87,14.12,14.58,759396,0
2009-10-05,14.6,14.84,14.35,14.71,1473912,0
2009-10-06,14.81,15.12,14.76,14.91,834386,0
2009-10-07,14.87,15.04,14.49,14.79,763626,0
2009-10-08,14.84,14.88,13.95,14.01,2220528,0
2009-10-09,14.03,14.5,13.8,14.49,726974,0
2009-10-12,14.63,14.86,14.42,14.49,588929,0
2009-10-13,14.61,14.73,14.33,14.5,422089,0
2009-10-14,14.75,15.08,14.67,14.93,702664,0
2009-10-15,14.96,15.42,14.88,15.04,867851,0
2009-10-16,14.92,15.09,14.43,14.63,696982,0
2009-10-19,14.94,15.61,14.83,15.6,1382207,0
2009-10-20,15.67,15.75,15.06,15.24,930094,0
2009-10-21,15.18,15.59,15.03,15.05,981899,0
2009-10-22,15.11,15.28,14.94,15.03,717648,0
2009-10-23,15.15,15.3,14.51,14.58,733775,0
2009-10-26,14.88,15.21,14.74,14.8,963356,0
2009-10-27,14.96,14.99,13.85,13.95,1447614,0
2009-10-28,13.95,13.95,13.24,13.28,1190627,0
2009-10-29,13.63,14.23,13.61,13.87,917314,0
2009-10-30,13.76,13.76,13.2,13.3,1245718,0
2009-11-02,13.28,13.77,13.03,13.41,1185085,0
2009-11-03,13.15,13.39,12.7,13.36,1110186,0
2009-11-04,13.49,13.9,13.42,13.72,632615,0
2009-11-05,13.82,14.46,13.78,14.45,470959,0
2009-11-06,14.28,14.53,14.03,14.29,431897,0
2009-11-09,14.42,14.68,14.42,14.68,551745,0
2009-11-10,14.51,14.79,14.19,14.46,507906,0
2009-11-11,14.75,14.94,14.5,14.77,642479,0
2009-11-12,14.73,14.9,14.2,14.24,596671,0
2009-11-13,14.27,14.3,13.9,14,849917,0
2009-11-16,14.11,14.36,14.05,14.36,795156,0
2009-11-17,14.31,14.41,14.13,14.37,352934,0
2009-11-18,14.35,14.42,13.92,13.98,526860,0
2009-11-19,13.77,13.86,13.19,13.4,956503,0
2009-11-20,13.32,13.47,13.16,13.29,727015,0
2009-11-23,13.59,13.94,13.58,13.9,486387,0
2009-11-24,13.89,14,13.59,13.66,352217,0
2009-11-25,13.71,13.79,13.6,13.68,187504,0
2009-11-27,13.06,13.41,13.04,13.28,302961,0
2009-11-30,13.14,13.31,12.86,13.26,739924,0
2009-12-01,13.53,13.65,13.45,13.56,734964,0
2009-12-02,13.44,13.91,13.29,13.53,554637,0
2009-12-03,13.71,13.85,13.36,13.56,593332,0
2009-12-04,13.77,14.13,13.51,13.76,928705,0
2009-12-07,13.77,14.09,13.7,14.09,400184,0
2009-12-08,13.92,14.22,13.85,14,497619,0
2009-12-09,13.97,14.12,13.95,14.05,561303,0
2009-12-10,14.19,14.42,14.08,14.19,362104,0
2009-12-11,14.31,14.46,14.19,14.32,406403,0
2009-12-14,14.49,15.03,14.47,14.94,1083128,0
2009-12-15,14.55,15.57,14.41,15.46,2690447,0
2009-12-16,15.29,16,15.23,15.83,1962380,0
2009-12-17,15.48,15.74,15.4,15.64,1115689,0
2009-12-18,15.81,15.96,15.7,15.96,1089127,0
2009-12-21,15.9,16,15.41,15.88,1065700,0
2009-12-22,15.89,16.48,15.88,16.32,680098,0
2009-12-23,16.49,16.69,16.43,16.64,374138,0
2009-12-24,16.75,17,16.67,16.92,192180,0
2009-12-28,16.93,17.09,16.31,16.52,406765,0
2009-12-29,16.73,16.73,16.29,16.31,461515,0
2009-12-30,16.35,16.61,16.08,16.38,567336,0
2009-12-31,16.41,16.64,16.31,16.38,293525,0
2010-01-04,16.94,17.25,16.83,17.19,892111,0
2010-01-05,17.4,17.4,17.01,17.07,820416,0
2010-01-06,17.1,17.36,17.08,17.18,521023,0
2010-01-07,16.96,17.27,16.49,17.21,678247,0
2010-01-08,17.58,17.92,17.54,17.56,733259,0
2010-01-11,17.67,17.82,17.19,17.26,834726,0
2010-01-12,17.04,17.29,16.79,17.28,1357316,0
2010-01-13,17.41,18.4,17.3,18.34,1569127,0
2010-01-14,17.94,18.7,17.94,18.63,2250739,0
2010-01-15,18.64,18.66,18.03,18.24,1660909,0
2010-01-19,18.34,19.01,18.34,18.86,1239914,0
2010-01-20,18.69,18.69,18.22,18.33,1106697,0
2010-01-21,18.42,19.17,18.37,19.1,2466816,0
2010-01-22,19.1,19.42,18.54,18.64,2049593,0
2010-01-25,18.76,18.99,18.55,18.67,831534,0
2010-01-26,18.64,18.71,18.15,18.21,607618,0
2010-01-27,18.09,18.34,17.88,18.32,617442,0
2010-01-28,18.37,18.4,17.46,17.66,812150,0
2010-01-29,17.8,18,17.67,17.79,1284895,0
2010-02-01,17.89,18.65,17.82,18.62,846804,0
2010-02-02,18.59,19,18.46,18.56,630157,0
2010-02-03,18.59,18.75,18.09,18.14,641580,0
2010-02-04,18.02,18.06,17.1,17.1,787434,0
2010-02-05,17.1,17.27,16.63,17.26,495191,0
2010-02-08,17.41,17.92,17.31,17.57,734839,0
2010-02-09,17.67,17.86,17.41,17.66,549986,0
2010-02-10,17.6,18.15,17.46,17.8,695034,0
2010-02-11,17.7,18.21,17.67,18.13,494036,0
2010-02-12,17.88,18.37,17.78,18.25,522036,0
2010-02-16,18.4,18.69,18.25,18.68,276516,0
2010-02-17,18.76,18.9,18.5,18.68,376493,0
2010-02-18,18.6,18.68,18.28,18.65,389911,0
2010-02-19,18.64,18.84,18.52,18.66,698994,0
2010-02-22,18.71,19,18.67,18.9,381135,0
2010-02-23,18.8,19.01,18.73,18.87,760433,0
2010-02-24,18.92,19.56,18.84,19.39,480857,0
2010-02-25,19.01,19.47,18.49,19.36,544834,0
2010-02-26,19.43,19.48,19.1,19.3,750851,0
2010-03-01,19.43,19.77,19.39,19.71,1380307,0
2010-03-02,19.75,20.75,19.67,20.65,2454089,0
2010-03-03,19.68,21.5,19.54,20.91,2821993,0
2010-03-04,20.91,21.15,20.62,21.14,722974,0
2010-03-05,21.23,22.78,21.23,21.89,2291689,0
2010-03-08,21.95,22.35,21.83,22.21,1069512,0
2010-03-09,22.02,23.16,21.91,22.65,2363554,0
2010-03-10,22.93,23.75,22.67,22.74,2027017,0
2010-03-11,22.74,23.03,22.41,22.99,1343407,0
2010-03-12,23.24,23.33,22.8,23.06,996815,0
2010-03-15,22.82,23.06,22.48,22.67,848887,0
2010-03-16,22.61,22.96,22.58,22.89,916251,0
2010-03-17,23,23.48,22.9,22.96,767490,0
2010-03-18,23.02,23.04,21.63,21.66,1900793,0
2010-03-19,21.7,21.94,21.14,21.19,1329732,0
2010-03-22,20.56,21.05,20.48,20.85,1976061,0
2010-03-23,20.7,20.95,20.4,20.84,2073241,0
2010-03-24,20.39,20.44,19.13,19.97,5539833,0
2010-03-25,20.21,20.32,19.54,19.61,1616056,0
2010-03-26,19.82,20.48,19.82,20.31,2211138,0
2010-03-29,20.44,20.73,20.36,20.43,1330994,0
2010-03-30,20.39,20.75,20.27,20.56,1184074,0
2010-03-31,20.51,20.57,20.16,20.21,1055001,0
2010-04-01,20.46,20.52,20.02,20.35,1092813,0
2010-04-05,20.61,20.93,20.43,20.81,974396,0
2010-04-06,20.52,20.97,20.46,20.86,997788,0
2010-04-07,20.67,20.74,20.34,20.55,1412285,0
2010-04-08,20.48,20.87,20.2,20.73,770287,0
2010-04-09,20.78,20.81,20.42,20.61,630167,0
2010-04-12,20.54,20.69,20.44,20.53,617488,0
2010-04-13,20.43,20.63,20.25,20.4,684773,0
2010-04-14,20.46,21.11,20.35,20.98,1169695,0
2010-04-15,20.69,20.83,20.52,20.77,812832,0
2010-04-16,20.53,20.99,20.32,20.38,1308135,0
2010-04-19,20.26,20.36,19.14,20.04,1894962,0
2010-04-20,20.2,20.69,20.08,20.69,1055201,0
2010-04-21,20.49,20.6,20.16,20.34,1330030,0
2010-04-22,19.98,21.35,19.93,21.28,1106070,0
2010-04-23,21.35,21.5,21.03,21.41,1269828,0
2010-04-26,21.31,21.6,21.27,21.33,939952,0
2010-04-27,21.13,21.39,20.51,20.58,1325028,0
2010-04-28,20.58,20.61,19.79,19.98,934455,0
2010-04-29,20.07,20.2,19.93,20.04,871145,0
2010-04-30,19.99,20,19.01,19.03,952983,0
2010-05-03,19.01,19.52,19,19.48,868843,0
2010-05-04,19.12,19.12,18.39,18.54,1538081,0
2010-05-05,18.19,19.01,18.1,18.58,1112368,0
2010-05-06,18.44,18.59,15.62,17.46,1749238,0
2010-05-07,17.26,17.65,16.54,16.86,1474215,0
2010-05-10,17.76,18.13,17.52,18.12,1171920,0
2010-05-11,18.19,18.72,18.03,18.3,1006112,0
2010-05-12,18.5,19.33,18.5,19.12,1098703,0
2010-05-13,19.02,19.46,18.94,19.25,1700114,0
2010-05-14,19.03,19.12,18.59,18.83,1497104,0
2010-05-17,18.86,19.35,18.25,18.65,717655,0
2010-05-18,18.96,19.05,18.37,18.59,978612,0
2010-05-19,18.47,18.79,17.69,18.09,807464,0
2010-05-20,17.54,17.55,16.69,16.95,1315186,0
2010-05-21,16.47,17.88,16.43,17.61,1523521,0
2010-05-24,17.41,17.6,17.13,17.17,1057167,0
2010-05-25,16.63,16.87,16.27,16.82,1615203,0
2010-05-26,16.99,17.81,16.92,17.31,1728327,0
2010-05-27,18.38,20.39,18.33,20.14,4081990,0
2010-05-28,20.01,20.6,19.91,20.18,2461853,0
2010-06-01,19.65,20.26,19.65,19.71,2643057,0
2010-06-02,19.75,20.08,19.5,20.04,1857872,0
2010-06-03,19.92,20.65,19.92,20.15,1848748,0
2010-06-04,19.64,19.76,19.02,19.07,1571720,0
2010-06-07,19.09,19.14,18.19,18.24,1557436,0
2010-06-08,18.19,18.39,17.86,18.31,1747712,0
2010-06-09,18.3,18.7,17.93,18.08,1160362,0
2010-06-10,18.33,19.27,18.31,19.24,1721390,0
2010-06-11,19.64,20.44,19.36,20.06,2106596,0
2010-06-14,20.01,20.21,19.72,19.75,1465012,0
2010-06-15,19.9,21.19,19.86,21.09,1712193,0
2010-06-16,20.74,21.06,20.58,20.7,1230140,0
2010-06-17,20.69,20.93,20.32,20.82,981732,0
2010-06-18,20.99,21.25,20.41,20.44,972138,0
2010-06-21,20.86,21.21,20.16,20.34,744646,0
2010-06-22,20.48,20.75,19.78,19.94,1451430,0
2010-06-23,19.76,20.34,19.34,20.08,1127311,0
2010-06-24,19.86,20.22,19.65,19.71,1177709,0
2010-06-25,19.77,20.94,19.74,20.74,2653829,0
2010-06-28,20.56,20.68,20.07,20.39,1122790,0
2010-06-29,20.01,20.02,19.2,19.41,1573010,0
2010-06-30,19.35,19.73,18.8,18.93,1372996,0
2010-07-01,18.89,19.35,18.03,19.28,1847491,0
2010-07-02,19.42,19.51,18.82,18.96,947065,0
2010-07-06,19.16,19.37,18.27,18.43,1087640,0
2010-07-07,18.56,19.32,18.4,19.29,1032557,0
2010-07-08,19.47,19.84,19.25,19.64,745806,0
2010-07-09,19.62,20.35,19.56,20.27,803289,0
2010-07-12,20.19,20.31,19.6,19.78,511200,0
2010-07-13,19.95,20.49,19.69,20.37,772177,0
2010-07-14,20.2,20.6,20.13,20.44,796583,0
2010-07-15,20.5,20.51,19.72,20.28,783600,0
2010-07-16,20.03,20.2,19.59,19.8,1238904,0
2010-07-19,19.83,20.06,19.52,19.92,597120,0
2010-07-20,19.57,20.9,19.26,20.87,1126731,0
2010-07-21,20.99,21.13,20.19,20.32,1322257,0
2010-07-22,20.71,21.15,20.61,20.97,998322,0
2010-07-23,20.88,21.47,20.66,21.18,946883,0
2010-07-26,21.31,22.55,21.07,22.52,1954144,0
2010-07-27,22.85,22.92,22.27,22.58,1136312,0
2010-07-28,22.44,22.56,21.69,21.85,938658,0
2010-07-29,21.99,22.26,21.05,21.71,1058062,0
2010-07-30,21.41,22.02,21.2,21.88,589927,0
2010-08-02,22.39,22.71,21.87,22.61,843821,0
2010-08-03,22.44,22.48,22.01,22.09,742097,0
2010-08-04,22.32,23.17,22.18,23.1,1225409,0
2010-08-05,22.91,23.17,22.75,23.03,698338,0
2010-08-06,22.65,23.13,22.27,22.88,679500,0
2010-08-09,23.08,23.74,23,23.74,817927,0
2010-08-10,23.52,23.55,22.93,23.2,1087547,0
2010-08-11,22.61,22.61,21.54,21.67,1077776,0
2010-08-12,21.43,21.56,20.97,21.52,832252,0
2010-08-13,21.46,21.68,21.16,21.43,670479,0
2010-08-16,21.25,21.75,21.11,21.6,847295,0
2010-08-17,21.97,22.97,21.97,22.37,1194779,0
2010-08-18,22.27,22.9,22.03,22.74,1399903,0
2010-08-19,22.69,23.02,22.19,22.34,714984,0
2010-08-20,22.28,23.08,22.13,22.6,1597975,0
2010-08-23,22.76,22.91,22.16,22.43,925098,0
2010-08-24,22.02,22.5,21.25,22.42,1812031,0
2010-08-25,22.86,25.04,22.77,24.32,6528304,0
2010-08-26,24.73,24.73,23.79,24.15,2180396,0
2010-08-27,24.3,24.61,23.78,24.52,984303,0
2010-08-30,24.41,25.12,24.18,24.91,2059175,0
2010-08-31,24.96,25,23.99,24.18,1455113,0
2010-09-01,24.6,25.9,24.42,25.3,2997225,0
2010-09-02,25.51,25.6,24.88,25.56,1638254,0
2010-09-03,25.95,26.72,25.73,26.56,1249688,0
2010-09-07,26.34,26.66,26.29,26.5,1510271,0
2010-09-08,26.68,26.9,25.89,26.14,1314741,0
2010-09-09,26.57,27.1,26.22,26.31,1242248,0
2010-09-10,26.52,26.73,26.22,26.61,565584,0
2010-09-13,26.89,27.52,26.89,27.25,1808713,0
2010-09-14,27.12,28,26.9,27.71,1466859,0
2010-09-15,27.5,27.66,27.28,27.61,1167519,0
2010-09-16,27.55,28.28,27.44,28.23,1489459,0
2010-09-17,28.45,28.74,27.97,28.5,2361811,0
2010-09-20,28.57,29.54,28.55,29.5,1656848,0
2010-09-21,29.37,29.4,28.7,28.78,1276543,0
2010-09-22,28.57,28.9,27.91,28.19,1203366,0
2010-09-23,27.94,28.62,27.56,27.73,1282383,0
2010-09-24,28.17,28.8,28.11,28.74,1574998,0
2010-09-27,28.9,28.94,28.5,28.62,637111,0
2010-09-28,28.88,29.35,28.08,29.01,1035282,0
2010-09-29,29.07,29.29,28.8,29.05,879367,0
2010-09-30,28.79,31.39,28.5,31.07,4249400,0
2010-10-01,31.23,31.4,28.46,28.46,3018375,0
2010-10-04,28.28,28.54,27.22,27.95,1707268,0
2010-10-05,28.37,28.75,28,28.55,1020145,0
2010-10-06,28.56,28.72,27.18,27.4,951939,0
2010-10-07,27.59,28.13,27.15,27.85,887495,0
2010-10-08,27.82,28.08,27.53,27.85,719808,0
2010-10-11,27.89,28.41,27.67,28.07,468047,0
2010-10-12,27.95,28.9,27.26,28.66,1068526,0
2010-10-13,28.79,29.34,28.7,29.1,948622,0
2010-10-14,29.15,29.33,28.82,29.06,653755,0
2010-10-15,29.59,29.72,25.51,28.89,1781000,0
2010-10-18,28.67,29.3,28.67,29.2,821233,0
2010-10-19,28.71,29.24,28.1,28.48,836874,0
2010-10-20,28.76,30.54,28.7,30.36,1712091,0
2010-10-21,30.68,31.3,30.25,31.11,2102922,0
2010-10-22,31.19,31.67,31,31.39,891342,0
2010-10-25,31.76,32.95,31.39,32.68,1955241,0
2010-10-26,32.6,33.8,31.78,32.69,1553648,0
2010-10-27,32.29,32.58,31.34,32.42,1050326,0
2010-10-28,32.65,33.28,32.65,33.16,1655757,0
2010-10-29,33.02,34.06,33.01,33.83,1067252,0
2010-11-01,33.94,34.66,33.19,33.66,1046944,0
2010-11-02,33.99,34.88,33.93,34.87,1232459,0
2010-11-03,34.65,34.87,33.52,34.5,1082731,0
2010-11-04,34.99,35.75,34.96,35.5,1103310,0
2010-11-05,35.55,35.94,34.95,35.15,728707,0
2010-11-08,34.83,35.04,34.3,34.91,913432,0
2010-11-09,34.9,35.37,34.33,34.53,594845,0
2010-11-10,34.54,34.79,33.7,34.6,732373,0
2010-11-11,33.94,34.09,32.71,33.59,1102344,0
2010-11-12,33.28,33.48,32.24,32.56,698515,0
2010-11-15,32.87,33.42,32.54,32.64,611775,0
2010-11-16,32.44,32.53,31.39,31.84,677828,0
2010-11-17,32.5,33.19,31.65,32.91,5637526,0
2010-11-18,33.53,33.65,32.73,33.51,2029499,0
2010-11-19,33.52,33.94,33.33,33.81,1126679,0
2010-11-22,33.84,34.24,33.52,34.2,1470893,0
2010-11-23,33.66,33.75,33.26,33.69,1720588,0
2010-11-24,33.89,35,33.8,35,1537193,0
2010-11-26,34.73,35.1,34.4,34.7,482158,0
2010-11-29,34.72,34.8,33.9,34.26,871543,0
2010-11-30,34.03,35.2,33.67,34.75,1539897,0
2010-12-01,35.56,35.94,35.31,35.9,2145393,0
2010-12-02,36.05,37.08,35.96,36.76,2885122,0
2010-12-03,37.99,40.23,37.77,39.87,5483707,0
2010-12-06,39.87,40.09,39.27,39.83,1592327,0
2010-12-07,40.16,40.59,39.79,40.37,1839686,0
2010-12-08,40.36,40.36,39.48,40.02,1421454,0
2010-12-09,40.49,40.81,40.16,40.67,1573683,0
2010-12-10,40.91,40.91,39.94,40.21,1691356,0
2010-12-13,40.46,40.69,40.02,40.35,1081184,0
2010-12-14,40.59,41.33,40.44,41.27,2212100,0
2010-12-15,40.92,41.47,40.79,40.84,1976524,0
2010-12-16,40.84,40.87,39.69,40.44,2315071,0
2010-12-17,40.5,40.74,40.05,40.11,1556461,0
2010-12-20,40.41,40.64,39.23,39.27,1227106,0
2010-12-21,39.62,39.72,38.43,39.27,1416753,0
2010-12-22,39.36,39.45,38.37,38.68,928400,0
2010-12-23,38.79,39.37,38.43,39.21,1073612,0
2010-12-27,38.84,39.38,38.33,39.22,449522,0
2010-12-28,39.29,39.33,38.04,38.56,689577,0
2010-12-29,38.78,39.15,38.32,39.1,485597,0
2010-12-30,39.06,39.75,38.81,38.83,550774,0
2010-12-31,38.3,38.91,38.27,38.56,467855,0
2011-01-03,38.84,40.37,38.8,39.74,1398253,0
2011-01-04,39.96,39.96,38.61,39.47,1176470,0
2011-01-05,39.34,41.53,39.3,41.46,1722086,0
2011-01-06,41.55,41.82,40.9,41.59,1453020,0
2011-01-07,41.7,42.54,40.76,41.69,1263227,0
2011-01-10,41.4,43.7,40.78,43.63,2519531,0
2011-01-11,43.74,44.47,42.4,42.85,2416119,0
2011-01-12,43.08,43.47,42.4,42.99,1519746,0
2011-01-13,43,44.87,42.9,44.26,2604473,0
2011-01-14,44.29,44.67,43.72,43.82,1381357,0
2011-01-18,43.72,43.93,43.1,43.8,2012361,0
2011-01-19,43.64,43.72,41.66,42.15,1576244,0
2011-01-20,41.77,41.77,39.85,41.38,1922265,0
2011-01-21,41.94,42.29,41.08,41.18,897675,0
2011-01-24,41.14,41.87,40.35,41.74,1227708,0
2011-01-25,41.6,41.6,40.48,41.15,966318,0
2011-01-26,41.21,41.55,40.7,41.42,1441678,0
2011-01-27,41.58,41.88,40.85,41.77,1243194,0
2011-01-28,41.66,42.09,39.98,39.99,868367,0
2011-01-31,39.99,40.23,39.16,39.94,1415672,0
2011-02-01,40.23,42.03,40.1,41.3,1052484,0
2011-02-02,41.27,42.14,40.87,41.91,827619,0
2011-02-03,41.84,42.41,41.12,42.38,766381,0
2011-02-04,42.3,43.19,42.01,42.98,637513,0
2011-02-07,43.12,44.49,43.03,44.21,1289733,0
2011-02-08,44.1,44.33,42.86,43.45,1502409,0
2011-02-09,43.06,43.85,42.67,43.43,589549,0
2011-02-10,43.01,44.22,42.75,43.92,711567,0
2011-02-11,43.83,45.12,43.77,45.02,1493894,0
2011-02-14,44.85,49.07,44.85,48.18,4532403,0
2011-02-15,48,48.48,47.51,47.95,2010096,0
2011-02-16,48.5,49.28,48.14,49.16,1855297,0
2011-02-18,49.57,49.66,46.26,46.86,2060683,0
2011-02-22,46.12,46.29,44.97,45.04,1638731,0
2011-02-23,45.08,45.83,42.78,44.04,2596522,0
2011-02-24,44,45.29,43.74,45.13,1660319,0
2011-02-25,45.37,46.67,45.25,45.94,1626063,0
2011-02-28,46.12,46.62,44.1,45.44,1696297,0
2011-03-01,45.74,45.77,44.27,44.61,2141244,0
2011-03-02,48.63,49.57,47.62,48.45,6691182,0
2011-03-03,48.84,49.81,48.25,48.59,2095122,0
2011-03-04,48.33,50.17,48.02,49.91,2015488,0
2011-03-07,49.98,50.15,48.06,48.91,2088640,0
2011-03-08,48.93,51.23,48.6,50.48,2541305,0
2011-03-09,50.49,50.64,49.28,49.89,1512263,0
2011-03-10,49.3,49.3,47.2,48.56,1735227,0
2011-03-11,48.12,49.35,47.59,49,905563,0
2011-03-14,48.54,49.4,47.61,47.91,1517240,0
2011-03-15,46.22,52.49,46.22,51.46,5761888,0
2011-03-16,51.5,52.77,51.11,52.25,2982962,0
2011-03-17,53,53.85,52.28,52.39,2728007,0
2011-03-18,53.61,53.7,50.41,50.8,1894741,0
2011-03-21,51.91,53.17,51.61,53.16,1401496,0
2011-03-22,53.23,54,52.28,52.38,1544140,0
2011-03-23,52.4,53.75,51.96,53.41,1092807,0
2011-03-24,53.25,54.04,52.13,53.45,2247675,0
2011-03-25,53.64,53.75,52.7,52.8,1722859,0
2011-03-28,53.3,56,53.22,54.88,2645659,0
2011-03-29,55,56.64,54.13,56.5,1751260,0
2011-03-30,57.2,58.88,56.7,56.84,2751215,0
2011-03-31,56.8,56.84,54.21,54.95,3309453,0
2011-04-01,55.32,55.32,53.38,54.55,2860500,0
2011-04-04,54.41,55.08,54.1,54.82,3648687,0
2011-04-05,54.64,56.48,54.26,55.77,4108326,0
2011-04-06,56.06,56.35,52.27,53.77,3774328,0
2011-04-07,53.59,53.65,51.34,53.35,4263986,0
2011-04-08,53.39,53.95,51.93,52.16,1768532,0
2011-04-11,52.67,53.53,51.87,51.99,1869169,0
2011-04-12,51.76,54.1,50.91,54.02,3387182,0
2011-04-13,54.5,55.45,54.14,55.29,2940113,0
2011-04-14,54.32,55.14,53.26,54,2228902,0
2011-04-15,53.79,54.72,53.04,53.77,2726770,0
2011-04-18,53.02,53.2,51.53,52.07,3334492,0
2011-04-19,52.39,52.64,51.24,52.25,2068302,0
2011-04-20,53.29,53.43,52.61,53.05,1393612,0
2011-04-21,53.47,53.71,52.62,53.57,1418730,0
2011-04-25,53.7,54.88,53.34,54.85,1686126,0
2011-04-26,54.86,55.64,52.6,52.81,2047125,0
2011-04-27,52.7,54.02,51.81,53.74,2519431,0
2011-04-28,53.7,54.17,53.1,53.64,1094780,0
2011-04-29,53.71,54.97,53.4,54.82,1337450,0
2011-05-02,54.99,55.16,52.95,52.96,1888533,0
2011-05-03,52.88,52.95,48.8,50.68,4272898,0
2011-05-04,50.66,50.76,46.83,48.98,5452300,0
2011-05-05,48.74,50.36,48.11,49.1,2794157,0
2011-05-06,50,50.76,49.31,49.79,1407192,0
2011-05-09,49.73,50.45,49.12,50.08,1590593,0
2011-05-10,50.35,51.86,50.29,51.86,1712099,0
2011-05-11,51.77,51.88,49.29,50,2014906,0
2011-05-12,49.8,51.02,42.96,46.64,14356913,0
2011-05-13,47.32,49.2,46.52,47.14,5935526,0
2011-05-16,46.89,46.97,44.17,44.23,4059809,0
2011-05-17,43.84,44.65,42.99,44.21,3348831,0
2011-05-18,44.18,45.81,43.91,45.41,2020608,0
2011-05-19,45.41,45.87,44.5,45.42,2359829,0
2011-05-20,45.85,47.07,45.29,46.62,4345014,0
2011-05-23,45.5,45.62,44.04,44.07,2338882,0
2011-05-24,44.24,45.25,43.66,45,2858981,0
2011-05-25,45.63,46.79,45.4,46.54,3077744,0
2011-05-26,46.25,47.53,45.8,47.23,2604516,0
2011-05-27,47.4,48.5,47.27,48.16,2128528,0
2011-05-31,48.85,49.33,47.83,48.13,5231829,0
2011-06-01,48.13,48.47,46.34,46.39,2500115,0
2011-06-02,46.5,47.53,45.87,47.14,3286337,0
2011-06-03,46.19,46.74,43.89,46.11,5653238,0
2011-06-06,45.95,46.49,44.57,44.65,2489230,0
2011-06-07,45,45.5,44.4,45.32,2170609,0
2011-06-08,45.02,45.31,42.05,42.37,3435415,0
2011-06-09,42.52,43.48,41.61,43.19,1743814,0
2011-06-10,42.88,43.09,41.91,42.64,1673530,0
2011-06-13,42.64,43.38,41.62,41.88,1829472,0
2011-06-14,42.33,42.92,42.08,42.25,1756621,0
2011-06-15,41.77,42.42,41.27,41.35,2175614,0
2011-06-16,41.33,41.55,39.13,39.78,3979046,0
2011-06-17,40.11,40.33,39,39.95,3001985,0
2011-06-20,39.57,40.5,39.5,40.05,1998026,0
2011-06-21,40.28,41.65,39.8,41.49,2734555,0
2011-06-22,41.19,42.32,41,41.22,1696172,0
2011-06-23,40.49,42.62,40.08,42.49,3102574,0
2011-06-24,42.76,42.94,40.69,41.24,9395068,0
2011-06-27,40.89,42.44,40.56,42.12,3842697,0
2011-06-28,42.39,44.51,42.2,44.46,3124583,0
2011-06-29,44.67,45.14,43.77,44.86,2645850,0
2011-06-30,44.87,45.09,44.16,44.35,2320163,0
2011-07-01,44.55,44.55,43.76,44.1,2717782,0
2011-07-05,44.22,45.2,43.77,44.91,1862624,0
2011-07-06,44.9,45.63,44.56,45.34,1518468,0
2011-07-07,45.77,46.58,45.41,45.49,1784870,0
2011-07-08,44.48,45.91,44.42,45.87,1923473,0
2011-07-11,45.07,45.08,43.32,43.87,1376074,0
2011-07-12,43.43,43.73,42.5,42.7,1748901,0
2011-07-13,42.49,43.35,41.98,42.97,1564065,0
2011-07-14,43.27,44,42.13,42.31,1152448,0
2011-07-15,42.56,42.8,42,42.75,1021041,0
2011-07-18,42.47,42.54,40.79,41.75,1265631,0
2011-07-19,42.03,43.58,41.95,43.43,1809938,0
2011-07-20,43.42,43.71,42.63,43.04,1261622,0
2011-07-21,43.05,43.09,41.22,41.29,2539822,0
2011-07-22,41.6,42.57,40.83,42.32,1730182,0
2011-07-25,41.6,42.39,41.05,41.14,1707808,0
2011-07-26,41.08,41.92,40.1,40.71,2501226,0
2011-07-27,40.91,41.88,39.24,39.5,2935195,0
2011-07-28,39.31,40.96,39.11,40.07,1535636,0
2011-07-29,39.23,40.44,38.27,39.37,1777353,0
2011-08-01,39.85,40.62,38.05,38.91,3392277,0
2011-08-02,40.06,41.32,39.38,39.39,3278730,0
2011-08-03,39.28,41.1,38.6,40.99,2847804,0
2011-08-04,40.08,42.57,38.38,38.52,6796191,0
2011-08-05,39.76,40,35.77,36.5,5423262,0
2011-08-08,34.93,36.63,34.09,34.38,4469844,0
2011-08-09,35.07,36.12,33.48,36.07,3858151,0
2011-08-10,35.03,36.13,33.68,34.73,3540012,0
2011-08-11,35.08,36.82,34.28,36.36,3018881,0
2011-08-12,36.59,36.87,36,36.55,2696993,0
2011-08-15,36.81,37.47,36.42,37.21,1331520,0
2011-08-16,36.93,37.92,36.63,37.17,2401507,0
2011-08-17,37.45,37.5,35.99,36.4,1417140,0
2011-08-18,35.15,35.28,33.35,33.78,2950722,0
2011-08-19,33.13,33.92,31.55,31.66,2333158,0
2011-08-22,32.39,32.49,30.25,31.12,3844922,0
2011-08-23,31.78,32.87,30.59,32.86,1730819,0
2011-08-24,32.81,33.31,32.17,33.11,1967916,0
2011-08-25,33.22,33.42,31.95,32,1160314,0
2011-08-26,31.74,33.41,30.94,33.17,2426244,0
2011-08-29,33.86,35.14,33.79,34.94,2518424,0
2011-08-30,34.73,35.81,34.47,35.52,2506840,0
2011-08-31,35.82,36.25,34.75,35.22,2787364,0
2011-09-01,35.22,35.92,34.87,34.98,1397803,0
2011-09-02,34.17,35.27,34.09,34.8,1301169,0
2011-09-06,33.87,35.23,33.45,35.07,3245281,0
2011-09-07,37.21,37.58,35.25,35.57,6714689,0
2011-09-08,36.45,36.92,36.01,36.46,5941369,0
2011-09-09,36.08,36.49,35.3,35.62,3234286,0
2011-09-12,35.14,36.14,34.92,36.14,2984018,0
2011-09-13,36.24,37.24,36.1,36.65,21686255,0
2011-09-14,36.69,37.62,35.92,36.91,3618460,0
2011-09-15,37.48,37.88,36.18,37.81,3969457,0
2011-09-16,37.92,38.9,37.76,38.81,3399125,0
2011-09-19,38.14,39.92,37.58,39.47,2458349,0
2011-09-20,39.55,40.38,39.21,39.48,3885316,0
2011-09-21,39.5,39.79,37.91,37.93,1883045,0
2011-09-22,36.26,37.19,35.44,36.44,3131860,0
2011-09-23,36.31,37.31,36.23,37.2,1552281,0
2011-09-26,37.36,37.83,36.14,37.74,1554117,0
2011-09-27,38.74,38.96,37.82,38.17,1677575,0
2011-09-28,38.42,38.97,36.76,37.22,1815731,0
2011-09-29,37.89,37.93,36.07,37.26,2553037,0
2011-09-30,36.6,36.61,34.87,35.02,3770876,0
2011-10-03,34.57,34.74,32.27,32.3,4602733,0
2011-10-04,31.81,33.25,31.19,33.18,2588069,0
2011-10-05,33.23,34.87,32.51,34.79,1268329,0
2011-10-06,34.58,36.62,34.41,36.58,1908278,0
2011-10-07,36.53,37.27,35.95,36.6,2116480,0
2011-10-10,37.38,37.99,36.97,37.85,1387618,0
2011-10-11,37.48,38.5,37.2,38.38,1399368,0
2011-10-12,38.73,39.8,38.5,39.51,2454802,0
2011-10-13,39.06,39.4,37.95,38.61,2263442,0
2011-10-14,39.24,39.8,38.54,39.6,1747342,0
2011-10-17,39.48,39.82,38.17,38.35,1241647,0
2011-10-18,38.19,39.4,37.53,39.16,1138595,0
2011-10-19,38.99,40,38.59,38.71,1320866,0
2011-10-20,38.58,38.79,37.45,38.4,1511821,0
2011-10-21,39.02,39.29,38.14,38.67,1284520,0
2011-10-24,38.9,40.4,38.79,40.13,1169931,0
2011-10-25,39.8,40.47,39.13,39.26,1601773,0
2011-10-26,39.71,40,38.58,39.6,755656,0
2011-10-27,40.65,41.84,40.25,41.43,2050673,0
2011-10-28,41.01,43.15,40.64,43,2667558,0
2011-10-31,41.84,43,41.77,42.21,1504246,0
2011-11-01,40.48,41.35,39.48,39.69,1576664,0
2011-11-02,40.14,41.98,39.73,41.66,1713312,0
2011-11-03,41.94,44.13,41.24,43.97,2110977,0
2011-11-04,43.48,44.06,43.12,43.96,1464905,0
2011-11-07,44.23,45,43.54,44.32,2131734,0
2011-11-08,44.81,44.81,43.03,44.14,971956,0
2011-11-09,42.96,43.04,41.54,41.62,1068710,0
2011-11-10,42.17,42.17,39.76,40.62,2188564,0
2011-11-11,41.03,41.74,40.73,40.79,1643424,0
2011-11-14,41.08,44.51,40.87,44.44,3902857,0
2011-11-15,44.05,44.9,43.2,44.17,2201653,0
2011-11-16,43.76,45.56,43.61,44.06,1830040,0
2011-11-17,43.89,43.9,42.46,43.17,1489740,0
2011-11-18,43.31,43.43,42.74,42.97,855382,0
2011-11-21,42.3,42.55,41.5,42.09,1390170,0
2011-11-22,41.75,42.17,41.25,41.61,983063,0
2011-11-23,41.09,41.6,40.05,40.31,1038783,0
2011-11-25,40,40.95,39.82,39.96,360074,0
2011-11-28,41.33,42.49,41.25,42.1,1595489,0
2011-11-29,42.06,42.06,40.11,41.82,2090009,0
2011-11-30,43.39,44.25,43.07,43.85,2063449,0
2011-12-01,43.95,44.76,43.54,43.66,1339757,0
2011-12-02,43.94,44.46,43.14,43.32,1083136,0
2011-12-05,44.08,44.52,43.64,44.27,1473313,0
2011-12-06,44.23,44.23,43.22,43.33,720174,0
2011-12-07,43.28,43.41,42.05,42.46,1658435,0
2011-12-08,42.29,42.51,41.29,41.62,1222083,0
2011-12-09,41.73,43.11,41.44,42.98,960268,0
2011-12-12,42.3,42.72,41.66,42.27,1298827,0
2011-12-13,43.37,43.83,41.62,41.81,2096821,0
2011-12-14,41.73,41.86,39.95,40.55,2453622,0
2011-12-15,41.3,41.3,36.55,36.8,6626447,0
2011-12-16,37.13,37.2,34.93,35.18,6222621,0
2011-12-19,35.44,36.06,34.61,34.79,3588347,0
2011-12-20,35.34,36.13,35.34,36.01,1759351,0
2011-12-21,36.08,36.44,34.65,35.5,1402276,0
2011-12-22,35.72,36.68,35.7,36.34,1704739,0
2011-12-23,36.57,36.64,35.5,36.25,1049569,0
2011-12-27,36.25,36.34,35.36,36.03,927429,0
2011-12-28,36.09,36.17,34.75,34.82,1014589,0
2011-12-29,35.05,35.85,34.42,35.63,1274854,0
2011-12-30,35.7,35.85,35.43,35.52,1097622,0
2012-01-03,36.75,38.43,36.27,36.46,2160831,0
2012-01-04,36.34,36.9,35.91,36.6,1280777,0
2012-01-05,36.9,37.65,36.67,36.99,2701877,0
2012-01-06,36.85,37.25,36.56,36.8,1576208,0
2012-01-09,37.11,38,36.18,37.23,2913810,0
2012-01-10,37.71,37.8,36.72,36.81,2078121,0
2012-01-11,37.12,37.68,36.85,37.44,2027179,0
2012-01-12,37.72,37.98,36.82,37.36,1711576,0
2012-01-13,37,37.67,36.97,37.59,1800157,0
2012-01-17,37.91,38.66,37.74,38.12,1999239,0
2012-01-18,38.17,39.84,37.95,39.18,2582632,0
2012-01-19,39.36,40.61,39.35,40.1,1722353,0
2012-01-20,40.04,40.25,39.66,40.02,1282062,0
2012-01-23,40.11,40.52,38.79,39.2,1490071,0
2012-01-24,39.03,39.55,38.5,39.22,1354776,0
2012-01-25,39.32,40.41,38.9,40.33,1210739,0
2012-01-26,40.58,40.98,39.5,39.65,1387239,0
2012-01-27,39.35,40.03,39.26,39.88,828222,0
2012-01-30,39.52,39.59,38.8,39.41,780749,0
2012-01-31,40.32,43.35,40.31,42.7,6129737,0
2012-02-01,42.9,44.25,42.7,44.14,3037628,0
2012-02-02,44.36,45.35,44.35,45.11,3096945,0
2012-02-03,45.36,46.39,45.16,46.25,2284303,0
2012-02-06,45.95,46.68,45.55,46.3,2029814,0
2012-02-07,46.11,47.08,46.06,46.5,2578283,0
2012-02-08,46.64,46.96,46.23,46.91,1709303,0
2012-02-09,47.1,47.11,46.38,46.94,1647483,0
2012-02-10,46.32,46.58,45.36,45.67,1850501,0
2012-02-13,46.23,46.47,45.48,46,1215975,0
2012-02-14,45.8,46.2,45.51,46.03,853734,0
2012-02-15,46.32,46.5,45.21,45.39,1488915,0
2012-02-16,45.48,46.85,45.28,46.62,1430978,0
2012-02-17,46.93,46.96,45.81,45.86,1397436,0
2012-02-21,46.35,46.35,45.16,45.6,1336372,0
2012-02-22,45.23,45.88,45.16,45.57,1220921,0
2012-02-23,45.59,46.06,45.35,45.95,1511390,0
2012-02-24,46.36,47.51,46.21,47,2341028,0
2012-02-27,46.28,48.21,46.21,48.01,2065678,0
2012-02-28,48,49.2,47.99,48.72,2501052,0
2012-02-29,48.95,49.71,47.75,47.89,2444653,0
2012-03-01,48.08,48.79,47.69,47.9,2504352,0
2012-03-02,48.02,49,47.43,47.7,2140055,0
2012-03-05,48.3,48.41,46.06,46.55,2760894,0
2012-03-06,48.45,50.33,47.41,50.24,9267287,0
2012-03-07,50.08,51.52,49.87,51.33,3768491,0
2012-03-08,51.58,51.68,50.66,51.19,2100189,0
2012-03-09,50.49,50.98,50.48,50.72,2007753,0
2012-03-12,50.34,50.67,49.72,50.15,1679575,0
2012-03-13,50.5,51.2,49.84,51,2045139,0
2012-03-14,51.01,51.19,50.19,50.66,1957812,0
2012-03-15,50.79,51.05,50.19,50.57,1271376,0
2012-03-16,50.3,50.31,49.26,49.47,1915250,0
2012-03-19,49.3,50.77,49.19,50.32,1624026,0
2012-03-20,49.85,49.97,49.28,49.76,923423,0
2012-03-21,49.86,50.99,49.5,50.63,2054824,0
2012-03-22,50.16,50.66,49.73,50.4,1501966,0
2012-03-23,50.3,50.8,49.66,50.67,1970729,0
2012-03-26,51.22,52.76,51.11,52.03,2392785,0
2012-03-27,52.03,52.68,51.38,52.06,1693736,0
2012-03-28,51.89,52.4,50.25,50.5,1916554,0
2012-03-29,50.33,52,50.25,51.77,1656097,0
2012-03-30,52.11,52.3,50.89,51.87,2444826,0
2012-04-02,51.67,53.96,51.52,53.33,2805304,0
2012-04-03,53.05,53.52,51.39,51.97,2165308,0
2012-04-04,51.48,51.6,49.26,50.01,3250213,0
2012-04-05,51.45,53.4,51.23,52.87,2665974,0
2012-04-09,52.52,53.44,51.86,53.07,1595679,0
2012-04-10,52.92,53.82,51.34,51.42,2758858,0
2012-04-11,51.91,53.27,51.8,52.91,1655366,0
2012-04-12,53.08,54.96,52.75,54.45,2672504,0
2012-04-13,54.16,54.78,53.52,54.4,1749892,0
2012-04-16,54.06,54.71,52.88,53.07,1619939,0
2012-04-17,53.56,54.57,53.41,54.39,1038365,0
2012-04-18,54.02,54.66,53.7,54.23,864309,0
2012-04-19,54.26,55.89,53.58,54.11,2137400,0
2012-04-20,54.34,54.6,53.2,53.27,1523856,0
2012-04-23,52.28,52.54,50.83,52.39,2318474,0
2012-04-24,52.4,53.9,51.75,53.04,1650355,0
2012-04-25,53.85,54.47,53.25,54.4,1046098,0
2012-04-26,54.17,54.47,53.17,53.86,1382582,0
2012-04-27,53.96,54.76,52.8,54.44,1750504,0
2012-04-30,51.34,51.34,46.7,47.64,12373374,0
2012-05-01,48.22,50.28,48.02,48.98,5409534,0
2012-05-02,48.74,50.3,48.56,49.59,2032440,0
2012-05-03,49.97,50.85,48.32,48.39,2585854,0
2012-05-04,48.08,48.15,46.23,46.9,2662232,0
2012-05-07,46.53,47,45.81,46.07,2874033,0
2012-05-08,45.84,45.93,43.44,44.6,4413882,0
2012-05-09,43.93,45.76,43.66,45.23,2148866,0
2012-05-10,45.75,46.12,44.28,44.45,2700515,0
2012-05-11,44.09,44.75,43.92,44.27,1699311,0
2012-05-14,43.88,45.94,43.66,45.07,2811674,0
2012-05-15,45.07,46,44.68,44.81,2071568,0
2012-05-16,45.05,46.88,44.96,45.84,3666106,0
2012-05-17,45.76,46.22,44.97,45.03,2217912,0
2012-05-18,45.38,45.42,43.49,43.7,2543060,0
2012-05-21,44.22,45.59,43.11,45.43,2378630,0
2012-05-22,45.53,46.53,45.03,45.75,1985438,0
2012-05-23,45.15,47.05,44.96,46.7,2526167,0
2012-05-24,47.52,47.82,44.57,45,4114199,0
2012-05-25,39.85,40.26,37.2,38.03,25809859,0
2012-05-29,38.67,38.69,35.11,35.64,15681444,0
2012-05-30,35.52,36.88,34.84,36.25,6547630,0
2012-05-31,36.5,36.5,34.88,36.11,7434540,0
2012-06-01,35.05,35.53,34.68,35.23,3632512,0
2012-06-04,34.93,35.24,33.08,34.02,3670266,0
2012-06-05,34.01,35.13,33.82,35.08,2499620,0
2012-06-06,35.38,36.2,35.2,35.78,3843204,0
2012-06-07,36.22,36.64,35.06,35.12,2459159,0
2012-06-08,34.67,35.15,34.53,35,1316631,0
2012-06-11,35.37,35.73,33.82,33.94,2565391,0
2012-06-12,32.44,32.73,31.03,31.92,8560789,0
2012-06-13,31.87,32.15,31.13,31.35,3526810,0
2012-06-14,31.39,31.54,30.12,30.35,3710892,0
2012-06-15,30.29,30.54,30.1,30.46,4135827,0
2012-06-18,31.07,32.55,30.93,32.2,4420508,0
2012-06-19,32.26,32.63,31.99,32.22,2651941,0
2012-06-20,32.27,33.26,32.23,33.09,2845562,0
2012-06-21,32.85,33.33,31.7,31.99,3462372,0
2012-06-22,32.03,32.34,31.62,31.85,2472147,0
2012-06-25,31.54,31.71,30.86,31.02,1406413,0
2012-06-26,30.99,32.08,30.92,31.63,2067183,0
2012-06-27,31.72,31.82,30.74,31.21,1685522,0
2012-06-28,30.96,31.17,30.37,31.11,1635303,0
2012-06-29,32.21,33.39,32.01,33.09,3119029,0
2012-07-02,33.3,33.56,32.29,32.62,2210428,0
2012-07-03,32.46,33.45,32.41,33.15,641119,0
2012-07-05,33.08,33.79,32.62,33.39,1320975,0
2012-07-06,33.02,33.25,32.27,32.6,1230407,0
2012-07-09,32.66,32.69,31.93,32.45,1256248,0
2012-07-10,32.63,33.05,31.69,31.92,1440140,0
2012-07-11,34,35.84,33.86,35.41,7686263,0
2012-07-12,35.05,36.36,34.94,35.13,4265982,0
2012-07-13,35.1,36.78,35.1,36.59,2903242,0
2012-07-16,36.51,36.55,35.52,36.02,1536400,0
2012-07-17,36.27,36.48,35.2,35.62,1666941,0
2012-07-18,35.39,36.68,35.39,36.37,1496733,0
2012-07-19,36.57,37.11,36.3,36.62,1619849,0
2012-07-20,36.34,36.46,35.85,36.22,1502290,0
2012-07-23,35.52,35.52,34.23,34.69,1929436,0
2012-07-24,34.89,35.44,33.69,33.98,1973278,0
2012-07-25,34.22,34.88,33.91,34.59,1069992,0
2012-07-26,35.2,36.86,34.82,36.68,2373098,0
2012-07-27,37.06,37.98,37,37.82,3247728,0
2012-07-30,37.79,38.36,36.9,37.16,1212924,0
2012-07-31,37.03,37.71,35.93,36.29,1700904,0
2012-08-01,36.31,37.18,35.46,35.78,1333328,0
2012-08-02,35.46,36.56,35.1,36.11,1315840,0
2012-08-03,36.73,37.8,36.32,37.49,1243054,0
2012-08-06,37.59,38.1,37.34,37.83,968023,0
2012-08-07,37.99,39,37.84,38.8,1127248,0
2012-08-08,36.89,36.89,33.71,34.18,7696872,0
2012-08-09,34.5,35.07,33.47,33.74,3879567,0
2012-08-10,33.69,34.35,33.5,34,1936215,0
2012-08-13,33.91,34.78,33.83,34.45,1661023,0
2012-08-14,34.6,34.6,33.47,33.71,2030328,0
2012-08-15,33.9,34.33,33.6,34,2907891,0
2012-08-16,34.03,34.52,33.89,34.07,2089061,0
2012-08-17,34.08,34.24,32.75,32.95,2980227,0
2012-08-20,32.8,33.15,31.31,31.88,4809069,0
2012-08-21,32.06,32.53,31.81,32.29,3263677,0
2012-08-22,32.15,32.95,31.89,32.81,1948208,0
2012-08-23,32.76,33.76,32.41,33.6,2856104,0
2012-08-24,33.4,34.12,33.26,34,2259680,0
2012-08-27,34.04,34.79,33.9,34.49,3270571,0
2012-08-28,34.36,35.61,34.08,35.49,3468449,0
2012-08-29,35.29,35.32,34.23,34.66,2929832,0
2012-08-30,34.72,34.78,33.77,34.55,2268626,0
2012-08-31,34.89,35.25,34.18,34.74,1469593,0
2012-09-04,34.89,35.3,33.81,34.72,2490907,0
2012-09-05,34.56,35.53,33.9,35.38,5183941,0
2012-09-06,31.55,32.5,30.37,30.55,16316270,0
2012-09-07,30.44,32.72,30.28,32.48,7491173,0
2012-09-10,32.31,33,31.88,32.17,4661785,0
2012-09-11,32.16,32.16,31.09,31.76,3319422,0
2012-09-12,31.57,32.14,31.46,31.65,3292602,0
2012-09-13,31.51,31.7,31.02,31.35,4163928,0
2012-09-14,31.68,32.21,31.57,31.73,3440023,0
2012-09-17,31.75,31.93,31.27,31.91,2808100,0
2012-09-18,31.8,32.97,31.63,32.79,3650305,0
2012-09-19,32.57,33.07,32.14,32.32,2618856,0
2012-09-20,32.18,32.24,31.41,31.77,2017214,0
2012-09-21,31.96,32.47,31.55,31.8,1724405,0
2012-09-24,31.47,31.47,30.89,31.08,2442512,0
2012-09-25,31.2,31.25,30.02,30.02,3178723,0
2012-09-26,30,30.04,27.38,28.19,9623015,0
2012-09-27,28.39,28.61,27.7,28.49,3413682,0
2012-09-28,28.35,28.35,27.5,27.85,3390024,0
2012-10-01,28.1,28.42,27.52,28.05,2872083,0
2012-10-02,29.13,29.25,27.64,27.86,3680591,0
2012-10-03,27.82,27.95,27.33,27.86,3839434,0
2012-10-04,27.99,29.6,27.66,29.59,5857257,0
2012-10-05,29.71,32.07,29.64,31.37,9427457,0
2012-10-08,30.99,31.6,30.66,30.84,2609337,0
2012-10-09,30.65,30.85,28.22,30.58,15260455,0
2012-10-10,30.59,30.59,29.67,29.89,3910555,0
2012-10-11,30.2,30.75,30.11,30.68,2440381,0
2012-10-12,30.55,31.15,30.43,31.06,1997166,0
2012-10-15,31.02,31.6,30.96,31.49,2077068,0
2012-10-16,31.6,32.35,31.38,32.3,1945688,0
2012-10-17,32.13,32.23,31.64,31.93,2418570,0
2012-10-18,31.97,32.23,31.37,32.09,2257140,0
2012-10-19,32.03,32.08,31.38,31.68,1768991,0
2012-10-22,31.7,32.02,31.27,31.49,1495003,0
2012-10-23,31.05,31.07,29.9,30.65,2568075,0
2012-10-24,30.77,31,29.88,30.03,2762307,0
2012-10-25,30.49,30.59,29.8,29.8,2257723,0
2012-10-26,29.9,29.96,28.83,29.55,2133487,0
2012-10-31,29.63,29.7,28.6,29.64,1786949,0
2012-11-01,29.81,31.62,29.23,31.5,3360486,0
2012-11-02,31.63,31.85,31.36,31.4,2116386,0
2012-11-05,31.28,31.76,31.05,31.51,1175355,0
2012-11-06,31.66,32.77,31.66,32.31,2159908,0
2012-11-07,32.21,32.21,30.73,31.53,1616011,0
2012-11-08,31.38,31.69,30.73,30.74,1116515,0
2012-11-09,30.61,31.67,30.26,31.24,1464230,0
2012-11-12,31.38,31.41,30.6,30.95,934983,0
2012-11-13,30.78,31.2,29.9,30.02,1843256,0
2012-11-14,30.03,30.32,29.37,29.57,1454880,0
2012-11-15,29.55,29.68,28.95,29.45,1731716,0
2012-11-16,29.45,29.89,28.6,28.9,2924200,0
2012-11-19,29.56,30.39,29.4,30.1,2268510,0
2012-11-20,30.1,30.54,29.9,30.54,1159215,0
2012-11-21,30.52,31.14,30.44,30.74,878265,0
2012-11-23,30.8,31.39,30.67,30.81,815674,0
2012-11-26,30.77,31.22,30.46,31.16,1416341,0
2012-11-27,30.51,31.5,30.51,30.97,1756523,0
2012-11-28,30.79,30.79,29.87,30.22,1784522,0
2012-11-29,30.78,30.95,29.94,30.39,1327033,0
2012-11-30,30.38,30.4,29.84,30.39,1549688,0
2012-12-03,30.54,30.54,29.71,29.97,1193211,0
2012-12-04,30,30.3,29.55,30.25,1246839,0
2012-12-05,31.26,33,31.25,32.54,4285518,0
2012-12-06,32.5,33.66,32.28,33.41,2458383,0
2012-12-07,33.64,33.93,32.45,32.56,3323703,0
2012-12-10,32.55,33.29,32.46,33,2947558,0
2012-12-11,32.81,33.43,32.69,33.14,2750816,0
2012-12-12,33.37,33.88,33.25,33.39,2381226,0
2012-12-13,33.46,33.77,32.8,33.23,3420513,0
2012-12-14,31.46,31.47,29.04,29.6,9466862,0
2012-12-17,29.56,29.74,28.63,28.82,4165357,0
2012-12-18,28.82,29.19,28.33,29.03,4436627,0
2012-12-19,29.18,29.73,29,29.46,3512516,0
2012-12-20,29.4,29.72,29.12,29.42,2369452,0
2012-12-21,28.98,28.98,28.3,28.45,4136883,0
2012-12-24,28.63,28.9,28.3,28.72,648983,0
2012-12-26,28.68,28.88,28.5,28.55,1158110,0
2012-12-27,28.54,28.76,28.08,28.45,1412446,0
2012-12-28,28.28,28.97,28.28,28.7,1341078,0
2012-12-31,28.92,29.86,28.91,29.68,2117568,0
2013-01-02,30.4,30.77,29.51,29.75,2849295,0
2013-01-03,29.81,31.05,29.76,30.31,4136368,0
2013-01-04,30.41,30.84,30.31,30.83,2941592,0
2013-01-07,30.82,32.07,30.75,31.5,2519574,0
2013-01-08,31.41,31.61,30.62,30.95,1572320,0
2013-01-09,31.18,31.84,30.95,31.42,1773951,0
2013-01-10,30.99,31.28,30.5,31.09,2453999,0
2013-01-11,31.08,31.63,30.96,31.6,1279655,0
2013-01-14,31.4,32.39,31.32,32.2,2065334,0
2013-01-15,31.84,32.72,31.66,32.53,2346909,0
2013-01-16,32.39,32.5,31.33,31.64,1870473,0
2013-01-17,31.75,31.88,31.07,31.46,2234099,0
2013-01-18,31.42,32.48,31.35,32.44,3350500,0
2013-01-22,32.5,33.73,32.34,33.71,3016920,0
2013-01-23,33.75,35,33.47,34.83,4328100,0
2013-01-24,34.9,35.86,34.75,35.01,5085979,0
2013-01-25,35.46,36.13,35.1,35.94,2816416,0
2013-01-28,35.86,36.02,35.2,35.33,1302934,0
2013-01-29,35.69,35.69,33.75,34.77,2273397,0
2013-01-30,34.76,34.81,34.31,34.65,2042665,0
2013-01-31,34.51,34.98,34.36,34.72,1187513,0
2013-02-01,35,35.46,34.71,35.24,1302015,0
2013-02-04,35.01,35.44,33,34.37,3588557,0
2013-02-05,34.47,35.25,34.45,35,2139498,0
2013-02-06,34.84,35.13,34.57,34.9,1753998,0
2013-02-07,34.89,35.25,34.58,35.18,1379130,0
2013-02-08,35.24,35.56,35.01,35.16,931683,0
2013-02-11,35.02,35.14,34.31,34.57,1285133,0
2013-02-12,34.59,34.78,32.78,33.25,3541730,0
2013-02-13,33.41,33.77,32.76,33.13,1969560,0
2013-02-14,33.08,33.2,32.36,33.01,2060405,0
2013-02-15,32.86,32.98,32.29,32.72,2080924,0
2013-02-19,32.63,33.1,32.38,33.04,1925467,0
2013-02-20,33,33,31.73,31.89,8477168,0
2013-02-21,19.97,20.95,17.93,18.24,50399356,0
2013-02-22,18.37,19.24,18.21,18.92,14861634,0
2013-02-25,19.09,19.15,18.45,18.65,6266162,0
2013-02-26,18.74,19.02,18.52,18.97,4154732,0
2013-02-27,19.04,19.1,18.4,18.88,3787251,0
2013-02-28,18.92,19.17,18.87,18.97,3421068,0
2013-03-01,18.96,19.12,18.66,19.05,4114101,0
2013-03-04,19.04,19.14,18.48,18.75,3036935,0
2013-03-05,18.88,19.38,18.76,19.25,5625922,0
2013-03-06,20.06,21.99,20,20.9,15713216,0
2013-03-07,20.94,21.23,20.25,20.61,3787726,0
2013-03-08,20.82,20.93,20.15,20.16,3195659,0
2013-03-11,20.17,20.46,19.63,20.46,3968715,0
2013-03-12,21.92,22.18,21.26,21.68,9206875,0
2013-03-13,21.56,21.71,20.97,21.01,3771400,0
2013-03-14,21.08,21.08,20.45,20.61,3302570,0
2013-03-15,20.66,20.86,20.54,20.71,2759771,0
2013-03-18,20.68,21.65,20.41,21.26,3019564,0
2013-03-19,21.29,21.31,20.76,21.04,2459127,0
2013-03-20,21.18,21.97,21,21.89,2817188,0
2013-03-21,21.7,21.97,21.01,21.07,3693351,0
2013-03-22,21.19,21.29,20.92,21.24,2518670,0
2013-03-25,21.23,21.33,20.41,20.61,3178509,0
2013-03-26,20.81,20.81,20.21,20.39,2759949,0
2013-03-27,20.24,20.59,20.01,20.36,2060653,0
2013-03-28,20.46,20.69,20.36,20.68,1562789,0
2013-04-01,20.72,21.68,20.39,21.21,3672762,0
2013-04-02,21.23,21.64,20.75,20.86,2889169,0
2013-04-03,20.86,21.5,20.3,20.42,2594151,0
2013-04-04,20.45,21.25,20.29,20.8,2871237,0
2013-04-05,20.54,20.86,20.32,20.47,2189064,0
2013-04-08,20.42,20.65,20.04,20.6,1415442,0
2013-04-09,20.61,20.83,20.15,20.5,2284211,0
2013-04-10,20.47,21.89,20.46,21.5,4225457,0
2013-04-11,21.45,21.84,21.19,21.76,2961092,0
2013-04-12,21.57,21.62,20.9,21.04,2144664,0
2013-04-15,20.89,20.99,20.35,20.47,2894213,0
2013-04-16,20.65,21.3,20.48,20.8,2411050,0
2013-04-17,20.73,20.77,19.77,20.11,2914369,0
2013-04-18,20.14,20.2,19.7,19.86,2573945,0
2013-04-19,19.52,19.66,18.86,19,4188010,0
2013-04-22,19,19.23,18.1,18.66,3483883,0
2013-04-23,18.81,21.16,18.81,20.23,6935405,0
2013-04-24,20.17,20.71,19.87,20.5,2100022,0
2013-04-25,20.6,20.99,20.33,20.64,2251224,0
2013-04-26,20.5,21.25,20.43,21.07,2799191,0
2013-04-29,21.05,21.26,20.91,21.02,1343791,0
2013-04-30,20.93,21.85,20.82,21.48,2890859,0
2013-05-01,21.47,21.59,21.15,21.35,1623708,0
2013-05-02,21.35,21.68,21.13,21.54,1704226,0
2013-05-03,21.76,22.48,21.76,22.05,2204787,0
2013-05-06,22.01,22.75,22,22.3,1658476,0
2013-05-07,22.35,22.85,22.28,22.62,1526214,0
2013-05-08,22.57,22.81,22.36,22.71,1757665,0
2013-05-09,22.7,23.13,22.69,22.83,1468919,0
2013-05-10,22.75,23.1,22.73,23.06,1050118,0
2013-05-13,23.06,23.43,22.72,23.19,1355501,0
2013-05-14,23.16,23.78,23.15,23.64,1584268,0
2013-05-15,23.53,23.81,22.88,23,1602516,0
2013-05-16,22.94,23.3,22.77,22.81,1742543,0
2013-05-17,22.88,22.94,22.26,22.44,2721974,0
2013-05-20,22.45,23.33,22.43,23.19,1657997,0
2013-05-21,23.19,23.52,22.97,23.05,1402224,0
2013-05-22,23.03,23.44,22.81,23,1881461,0
2013-05-23,23.22,23.8,22.92,23.72,2805597,0
2013-05-24,23.58,23.97,23.36,23.44,986121,0
2013-05-28,23.62,23.78,23.07,23.15,2744179,0
2013-05-29,23,23.78,22.98,23.51,2691869,0
2013-05-30,23.57,23.87,23.43,23.51,1454122,0
2013-05-31,23.32,23.64,23.08,23.33,6830532,0
2013-06-03,23.34,23.39,22.78,23.36,3037543,0
2013-06-04,23.42,23.62,22.88,23.09,2709614,0
2013-06-05,22.91,22.99,21.76,21.95,7325458,0
2013-06-06,18.04,18.83,17.08,17.37,25165945,0
2013-06-07,17.38,17.46,16.91,17.09,7862632,0
2013-06-10,17.19,17.45,17.03,17.16,4165167,0
2013-06-11,16.98,17.1,16.65,16.79,3288246,0
2013-06-12,16.88,16.98,15.92,16.17,6104452,0
2013-06-13,16.09,16.46,16.06,16.4,3208359,0
2013-06-14,16.32,16.34,15.34,15.79,5063562,0
2013-06-17,15.85,16.04,15.56,15.75,3677235,0
2013-06-18,16.03,16.53,15.98,16.17,4546340,0
2013-06-19,16.04,16.85,16.04,16.48,4532005,0
2013-06-20,16.23,16.47,16.01,16.3,4048780,0
2013-06-21,16.31,16.51,16.17,16.51,3594396,0
2013-06-24,16.39,16.39,15.88,16.01,2547793,0
2013-06-25,16.13,16.88,16.08,16.31,6551390,0
2013-06-26,16.5,16.82,16.42,16.53,1911774,0
2013-06-27,16.56,17.07,16.54,16.86,1588972,0
2013-06-28,16.8,16.97,16.51,16.81,2289055,0
2013-07-01,16.82,17.08,16.74,16.8,1619306,0
2013-07-02,16.89,17.07,16.51,16.79,1693585,0
2013-07-03,16.75,16.96,16.61,16.75,732049,0
2013-07-05,16.93,16.95,16.63,16.91,1279947,0
2013-07-08,16.77,17.23,16.53,17.2,2097765,0
2013-07-09,17.25,18.36,17.14,17.55,5233210,0
2013-07-10,17.56,17.98,17.53,17.9,2030675,0
2013-07-11,18.04,18.15,17.34,17.63,2952233,0
2013-07-12,17.51,17.82,17.51,17.76,3322276,0
2013-07-15,17.9,18.42,17.9,18.39,3641181,0
2013-07-16,18.39,18.45,18.11,18.36,1311504,0
2013-07-17,18.42,18.85,18.26,18.79,1823379,0
2013-07-18,18.84,19.11,18.59,18.61,1504849,0
2013-07-19,18.6,18.99,18.1,18.13,2461051,0
2013-07-22,18.1,18.59,18.03,18.5,1371520,0
2013-07-23,18.62,18.67,18.29,18.3,1078577,0
2013-07-24,18.39,18.5,17.89,18,1461861,0
2013-07-25,18.03,18.16,17.66,17.94,1600538,0
2013-07-26,17.78,17.98,17.62,17.83,1527522,0
2013-07-29,17.77,18.37,17.74,18.25,1310622,0
2013-07-30,18.35,18.75,18.23,18.5,1184343,0
2013-07-31,18.62,19.41,18.62,19.07,2557054,0
2013-08-01,19.1,19.54,19.03,19.29,2128373,0
2013-08-02,19.2,19.57,19,19.27,1304605,0
2013-08-05,19.19,19.45,19.03,19.28,1284096,0
2013-08-06,19.16,19.28,18.99,19.04,1493900,0
2013-08-07,18.96,19.24,18.8,19.1,1811131,0
2013-08-08,19.08,19.56,19,19.27,2066697,0
2013-08-09,19.18,19.79,19.07,19.62,1440358,0
2013-08-12,19.49,19.79,19.4,19.64,1388004,0
2013-08-13,19.61,19.96,19.51,19.86,1265929,0
2013-08-14,19.83,20.6,19.75,20.39,2037923,0
2013-08-15,20.05,20.21,19.7,19.84,2059517,0
2013-08-16,19.74,20.02,19.51,19.62,1555255,0
2013-08-19,19.51,19.59,18.89,18.89,1937693,0
2013-08-20,18.87,19.28,18.69,19.17,3130790,0
2013-08-21,19.03,19.53,19.01,19.17,1978946,0
2013-08-22,19.17,19.81,19.16,19.71,1096087,0
2013-08-23,19.78,20.46,19.78,20.39,1372378,0
2013-08-26,20.45,20.62,20.24,20.53,2063815,0
2013-08-27,20.24,20.26,19.26,19.29,2081115,0
2013-08-28,19.31,19.89,19.28,19.73,1410726,0
2013-08-29,19.63,20.18,19.6,19.87,1193012,0
2013-08-30,19.99,20.05,19.7,19.82,1327859,0
2013-09-03,20.05,20.22,19.5,19.74,2180469,0
2013-09-04,19.81,20.33,19.71,20.28,2796491,0
2013-09-05,20.33,20.88,20.2,20.72,4505644,0
2013-09-06,22.43,23.2,22.38,22.81,8800330,0
2013-09-09,22.87,23.5,22.6,23.41,3020501,0
2013-09-10,23.6,23.6,23.01,23.27,2025145,0
2013-09-11,23.24,23.4,22.98,23.26,1046350,0
2013-09-12,23.32,23.36,22.34,22.46,2612064,0
2013-09-13,22.5,22.65,22.21,22.59,2207057,0
2013-09-16,23.03,23.1,22.33,22.42,1333907,0
2013-09-17,22.39,23,22.39,22.84,1227256,0
2013-09-18,22.77,23.32,22.51,23.27,1821499,0
2013-09-19,23.34,23.8,23.33,23.51,2065200,0
2013-09-20,23.59,23.89,23.49,23.59,2922867,0
2013-09-23,23.51,23.8,22.91,22.99,2133180,0
2013-09-24,23.46,23.5,22.68,22.78,2239749,0
2013-09-25,22.83,23.17,22.79,23.09,2431405,0
2013-09-26,23.03,23.29,22.95,23.13,1019307,0
2013-09-27,23.05,23.42,22.9,23.13,1133739,0
2013-09-30,22.96,23.01,22.71,22.86,1122197,0
2013-10-01,22.87,23.11,22.8,23,2332392,0
2013-10-02,22.92,24,22.85,23.82,3478260,0
2013-10-03,23.82,23.85,23.17,23.44,1648654,0
2013-10-04,23.43,23.92,23.43,23.71,1316049,0
2013-10-07,23.4,23.44,23.07,23.07,1284042,0
2013-10-08,23.05,23.3,22,22.26,2183753,0
2013-10-09,22.27,22.47,21.44,21.7,1895963,0
2013-10-10,21.98,22.3,21.84,22.27,1138946,0
2013-10-11,22.09,22.36,21.92,21.99,1321354,0
2013-10-14,21.72,22.2,21.57,22.1,1211799,0
2013-10-15,22.05,22.52,22,22.1,931930,0
2013-10-16,22.25,22.58,22.18,22.33,992250,0
2013-10-17,22.26,22.39,22.09,22.32,852998,0
2013-10-18,22.37,22.91,22.31,22.9,993400,0
2013-10-21,22.98,23.24,22.87,23.21,1045261,0
2013-10-22,23.29,23.42,22.84,23.16,1076563,0
2013-10-23,22.99,23.03,22.59,22.63,835187,0
2013-10-24,22.64,22.84,22.55,22.73,665258,0
2013-10-25,22.68,22.79,22.5,22.63,1077111,0
2013-10-28,22.57,22.76,22.48,22.69,634696,0
2013-10-29,22.81,23.23,22.71,23.11,896212,0
2013-10-30,23.11,23.43,22.92,22.97,772364,0
2013-10-31,22.89,22.91,22.34,22.66,940000,0
2013-11-01,22.74,22.85,22.39,22.64,1263321,0
2013-11-04,22.64,23.09,22.6,22.76,765015,0
2013-11-05,22.61,22.82,22.25,22.49,654077,0
2013-11-06,22.56,22.66,22.24,22.41,673947,0
2013-11-07,22.53,23.12,22.48,22.62,1269759,0
2013-11-08,22.69,23.5,22.65,23.44,1223605,0
2013-11-11,23.43,23.98,23.13,23.95,1344510,0
2013-11-12,23.9,24.99,23.83,24.97,4509732,0
2013-11-13,24.88,25.41,24.68,25.23,2681502,0
2013-11-14,25.11,25.25,24.82,25,2404635,0
2013-11-15,24.94,25.12,24.71,25,1317010,0
2013-11-18,25,25.06,23.92,24.21,1878879,0
2013-11-19,24.12,24.45,24.1,24.24,1240297,0
2013-11-20,24.26,24.64,23.99,24.1,820264,0
2013-11-21,24.09,24.52,24.09,24.3,1025778,0
2013-11-22,24.97,25.51,24.67,25.5,3463252,0
2013-11-25,25.62,25.8,25.31,25.54,1156153,0
2013-11-26,25.49,25.72,25.06,25.57,1185538,0
2013-11-27,25.5,25.87,25.42,25.81,945419,0
2013-11-29,25.88,25.97,25.51,25.61,427440,0
2013-12-02,25.57,25.65,24.95,25.2,1663985,0
2013-12-03,25.03,25.33,24.71,24.92,804252,0
2013-12-04,24.79,25.79,24.75,25.71,1933317,0
2013-12-05,25.69,25.87,25.47,25.56,1854065,0
2013-12-06,25.73,25.81,25.01,25.13,2398620,0
2013-12-09,25.19,25.48,25.08,25.15,1618608,0
2013-12-10,25.08,25.52,25.08,25.36,1449516,0
2013-12-11,25.41,25.44,24.54,24.66,1822238,0
2013-12-12,24.6,24.71,24.12,24.32,1266993,0
2013-12-13,24.4,24.58,24.15,24.41,894272,0
2013-12-16,24.68,25.2,24.56,24.98,2224306,0
2013-12-17,25.07,25.13,24.69,25,3067619,0
2013-12-18,23.83,23.87,22.6,23.2,9200925,0
2013-12-19,23.04,23.54,22.97,23.3,3051779,0
2013-12-20,23.5,24.3,23.3,24.15,2711023,0
2013-12-23,24.18,24.5,24.13,24.4,1098593,0
2013-12-24,24.35,24.5,24.12,24.49,414750,0
2013-12-26,24.5,24.78,24.37,24.51,1190919,0
2013-12-27,24.5,24.7,24.5,24.56,643179,0
2013-12-30,24.4,25.97,24.4,25.92,3229424,0
2013-12-31,25.95,26.87,25.95,26.82,2820490,0
2014-01-02,26.65,26.72,25.55,25.79,2038568,0
2014-01-03,25.79,26,25.66,25.79,1123496,0
2014-01-06,25.75,25.79,25.23,25.45,1491688,0
2014-01-07,25.69,25.97,25.41,25.64,702431,0
2014-01-08,25.66,26.43,25.45,26.08,1616043,0
2014-01-09,26.21,26.35,25.83,26.25,1495560,0
2014-01-10,26.27,27.61,26.23,27.5,3840162,0
2014-01-13,27.61,28.1,27.18,27.41,3304305,0
2014-01-14,29.65,29.83,28.28,28.82,4519388,0
2014-01-15,29.21,29.45,28.83,29.04,2666692,0
2014-01-16,29.03,29.36,28.81,29.26,1210014,0
2014-01-17,29.15,29.21,28.46,28.98,1702355,0
2014-01-21,29.32,30.21,29.3,29.93,2761840,0
2014-01-22,30,30.35,29.82,29.96,1970475,0
2014-01-23,29.85,29.85,29.14,29.46,1494600,0
2014-01-24,29.4,29.42,28.31,28.76,1311882,0
2014-01-27,28.69,28.76,27.7,28.26,1528578,0
2014-01-28,28.55,29.72,28.09,29.38,2678039,0
2014-01-29,29,29.1,28.34,28.45,1192133,0
2014-01-30,28.75,29.69,28.44,29.45,2430554,0
2014-01-31,29.2,29.84,28.98,29.01,2619142,0
2014-02-03,28.48,29.07,27.56,27.77,3221954,0
2014-02-04,27.95,28.47,27.68,28.01,2158529,0
2014-02-05,27.74,28.36,26.95,28.05,1618357,0
2014-02-06,28.15,28.66,27.78,28.65,1040955,0
2014-02-07,28.56,28.73,27.83,28.36,1387519,0
2014-02-10,28.36,28.5,28.17,28.39,759419,0
2014-02-11,28.49,28.5,28.01,28.4,1182405,0
2014-02-12,28.51,28.74,28.21,28.39,1337512,0
2014-02-13,28.12,28.55,28.03,28.36,1408105,0
2014-02-14,28.34,28.45,28.13,28.3,1008925,0
2014-02-18,28.52,28.99,28.39,28.86,1475664,0
2014-02-19,28.74,29.53,28.23,28.56,1817701,0
2014-02-20,28.51,29.38,28.24,29.09,1401985,0
2014-02-21,29.22,29.27,28.69,28.76,1345122,0
2014-02-24,28.76,29.3,28.7,28.91,899973,0
2014-02-25,28.96,28.97,28.43,28.45,1071404,0
2014-02-26,28.57,28.77,28.3,28.59,1581487,0
2014-02-27,28.64,29.47,28.64,29.41,1096669,0
2014-02-28,29.51,29.75,28.65,28.95,1144912,0
2014-03-03,28.57,29.8,28.4,29.26,1706056,0
2014-03-04,29.72,30.27,29.27,30.08,1555441,0
2014-03-05,30.11,30.72,29.79,30.5,1487956,0
2014-03-06,30.55,30.7,29.96,30.06,1130600,0
2014-03-07,30.31,30.32,29.19,29.5,1328404,0
2014-03-10,29.77,29.84,28.83,29.32,2140579,0
2014-03-11,29.35,30.07,28.98,29.25,2409777,0
2014-03-12,32.05,32.94,31.25,32.48,8983914,0
2014-03-13,33.15,34.03,32.05,32.34,5618031,0
2014-03-14,32.12,32.98,32.08,32.81,2000126,0
2014-03-17,33.04,33.23,32.55,33.03,1470590,0
2014-03-18,33,34.53,32.86,34.27,2803864,0
2014-03-19,34.28,34.7,33.75,34.29,2100946,0
2014-03-20,34.08,34.93,34.08,34.85,1823119,0
2014-03-21,35.04,35.11,34.39,34.53,1837277,0
2014-03-24,34.6,34.93,33.61,34.09,1875241,0
2014-03-25,34.22,34.6,33.56,33.92,1180443,0
2014-03-26,34.14,34.21,32.34,32.87,2543300,0
2014-03-27,32.81,33.57,32.72,33.09,1733346,0
2014-03-28,33.17,33.35,32.83,33.28,1352284,0
2014-03-31,33.47,34.2,33.3,33.82,993563,0
2014-04-01,33.75,34.14,33.5,34.08,1238499,0
2014-04-02,34.07,34.78,33.98,34.32,1201098,0
2014-04-03,34.22,34.48,33.45,33.82,1323628,0
2014-04-04,34.08,34.26,32.75,33.12,1209687,0
2014-04-07,32.97,33.36,31.78,32.06,1773808,0
2014-04-08,32.07,32.62,31.66,32.26,1537751,0
2014-04-09,32.29,33.4,32.01,33.39,1297289,0
2014-04-10,33.33,33.37,32.02,32.28,1160148,0
2014-04-11,31.96,32.27,31.13,31.21,1012411,0
2014-04-14,31.71,31.78,31.13,31.7,1125671,0
2014-04-15,31.68,32.08,30.19,31.47,1728669,0
2014-04-16,31.76,32.66,31.56,32.65,1791154,0
2014-04-17,32.49,32.86,32.05,32.65,1085694,0
2014-04-21,32.64,32.84,32.32,32.7,626953,0
2014-04-22,32.69,34.04,32.59,33.99,1306984,0
2014-04-23,33.9,33.99,33.18,33.22,1009500,0
2014-04-24,33.38,33.9,32.48,33.85,1649287,0
2014-04-25,33.5,33.5,31.94,32.07,1037536,0
2014-04-28,32.41,32.7,31.06,31.77,1037211,0
2014-04-29,31.96,32.75,31.75,32.6,1075281,0
2014-04-30,32.35,33.45,32.25,33.44,1309686,0
2014-05-01,33.32,34.58,33.2,34.24,1463669,0
2014-05-02,34.43,34.43,33.32,33.34,1000975,0
2014-05-05,33.16,33.26,32.28,33.07,944479,0
2014-05-06,32.91,33.3,32.57,32.62,1016577,0
2014-05-07,32.56,32.9,31.67,32.26,1415778,0
2014-05-08,32.11,32.96,31.62,31.75,1273912,0
2014-05-09,31.7,32.16,31.37,32.12,649164,0
2014-05-12,33.73,34.98,33.34,34.94,4602486,0
2014-05-13,34.87,35.38,34.33,34.58,1323634,0
2014-05-14,34.4,34.96,34.09,34.65,1165297,0
2014-05-15,34.57,34.64,33.01,33.41,2004515,0
2014-05-16,33.55,33.79,32.9,33.69,900000,0
2014-05-19,33.05,34.2,32.97,34.17,1101299,0
2014-05-20,33.97,33.97,32.68,33.11,1351264,0
2014-05-21,33.32,33.34,31.96,32.55,2000522,0
2014-05-22,32.59,32.89,32.42,32.62,822021,0
2014-05-23,32.73,33.5,32.34,33.42,940649,0
2014-05-27,33.84,33.95,32.96,33.14,1016471,0
2014-05-28,33.11,33.29,32.58,33.03,1374218,0
2014-05-29,33.18,33.39,32.95,33.23,1200570,0
2014-05-30,33.21,33.26,32.74,32.81,1358324,0
2014-06-02,33,33.93,32.59,33.87,1730032,0
2014-06-03,33.65,34.71,33.48,33.96,1298818,0
2014-06-04,33.84,34.15,33.53,33.85,1193458,0
2014-06-05,33.85,34.36,33.47,33.82,2403080,0
2014-06-06,34.97,36.84,34.95,36.72,6175302,0
2014-06-09,36.81,37,36.32,36.72,2373506,0
2014-06-10,36.25,36.7,36.17,36.26,1557600,0
2014-06-11,36.03,36.67,36.03,36.45,1207566,0
2014-06-12,36.51,37.19,36.49,36.7,1274417,0
2014-06-13,36.55,37.08,36.09,36.84,1769763,0
2014-06-16,36.61,37.24,36.52,37.03,885946,0
2014-06-17,36.99,38.26,36.96,37.19,2588732,0
2014-06-18,37.36,37.36,36.56,36.94,1557583,0
2014-06-19,37.08,37.08,36.43,36.8,710517,0
2014-06-20,36.78,37.25,36.59,37.1,1136753,0
2014-06-23,37.06,37.46,36.92,37.01,1247415,0
2014-06-24,36.93,37.08,36.11,36.17,1023589,0
2014-06-25,36.03,36.92,35.81,36.89,1345424,0
2014-06-26,36.78,36.82,36.06,36.26,774139,0
2014-06-27,36.1,36.6,36.1,36.48,1304235,0
2014-06-30,36.46,36.89,36.12,36.75,1117432,0
2014-07-01,36.93,37.17,36.55,36.59,1339911,0
2014-07-02,36.66,36.92,36.04,36.11,983400,0
2014-07-03,36.2,37.04,36,36.92,1052862,0
2014-07-07,36.73,36.75,35.9,35.92,1209843,0
2014-07-08,35.74,35.93,34.75,35.3,1565379,0
2014-07-09,35.41,35.8,35.14,35.28,777710,0
2014-07-10,34.82,35.78,34.52,35.26,833535,0
2014-07-11,35.13,35.45,35.03,35.34,623428,0
2014-07-14,35.47,35.72,35.35,35.49,695270,0
2014-07-15,35.48,36.06,35.03,35.14,1231675,0
2014-07-16,35.31,35.66,35.03,35.56,1340056,0
2014-07-17,35.48,36.13,34.95,35.03,1486733,0
2014-07-18,35.24,35.84,35.06,35.81,1002979,0
2014-07-21,35.64,36.4,35.48,36.17,1320248,0
2014-07-22,36.3,36.57,36.15,36.34,1295548,0
2014-07-23,36.35,36.35,35.53,35.67,1020105,0
2014-07-24,35.81,35.81,35.22,35.74,1090747,0
2014-07-25,35.41,35.45,35,35.27,824841,0
2014-07-28,35.27,35.28,34.4,34.42,1092586,0
2014-07-29,34.42,35.08,33.99,34.57,879351,0
2014-07-30,34.77,35.03,34.43,35.01,763315,0
2014-07-31,34.51,34.76,33.51,33.51,1380959,0
2014-08-01,33.41,33.64,32.74,33.04,1734122,0
2014-08-04,33.03,33.94,32.87,33.82,1082493,0
2014-08-05,33.64,34.11,33.26,33.45,649401,0
2014-08-06,33.2,33.97,33.07,33.58,559570,0
2014-08-07,33.8,33.89,32.66,32.81,1058555,0
2014-08-08,32.84,33.28,32.77,33.18,413526,0
2014-08-11,33.18,33.38,32.96,33.15,1282991,0
2014-08-12,33.15,33.42,32.77,33.11,681250,0
2014-08-13,33.18,34.01,33.18,33.93,585664,0
2014-08-14,34,34.29,33.92,34.06,411252,0
2014-08-15,34.21,34.35,33.85,34.19,673428,0
2014-08-18,34.35,35.09,34.17,35.07,622915,0
2014-08-19,35.24,35.6,35.11,35.33,794258,0
2014-08-20,35.25,35.59,35.14,35.34,692831,0
2014-08-21,35.36,35.44,34.84,35.36,1205247,0
2014-08-22,35.35,35.51,35.17,35.32,590094,0
2014-08-25,35.6,35.65,35.3,35.32,644333,0
2014-08-26,35.32,35.42,35.1,35.19,613012,0
2014-08-27,35.13,35.3,34.98,35.07,502809,0
2014-08-28,34.83,35.27,34.64,34.88,1293413,0
2014-08-29,35.01,35.29,34.86,34.92,1232001,0
2014-09-02,35.05,35.41,34.76,35,2732926,0
2014-09-03,35,35.14,34.42,34.54,2571670,0
2014-09-04,36.09,36.86,35.02,35.05,4856089,0
2014-09-05,34.58,34.86,34.35,34.49,3144592,0
2014-09-08,34.46,34.57,34.04,34.42,2455579,0
2014-09-09,34.77,35.18,34.36,35.01,3102359,0
2014-09-10,35.06,37.55,35.06,37.4,6034775,0
2014-09-11,37.29,37.64,36.72,37.53,2446498,0
2014-09-12,37.6,37.6,36.75,36.8,1643213,0
2014-09-15,37.19,37.46,36.34,36.77,1330466,0
2014-09-16,36.74,37.38,36.58,37.29,1631243,0
2014-09-17,37.2,37.63,37.06,37.27,1184521,0
2014-09-18,37.33,37.62,37.08,37.23,1094754,0
2014-09-19,37.48,37.57,36.62,36.62,1507262,0
2014-09-22,36.12,36.25,35.56,35.65,912792,0
2014-09-23,35.4,35.92,35.29,35.43,817712,0
2014-09-24,35.59,36.43,35.22,36.27,1106522,0
2014-09-25,36.04,36.09,35.01,35.02,891819,0
2014-09-26,35,35.32,34.9,35.18,679367,0
2014-09-29,34.58,35.09,34.57,34.78,691783,0
2014-09-30,34.86,34.9,34.25,34.38,917771,0
2014-10-01,34.38,34.38,33.08,33.26,1215661,0
2014-10-02,33.24,33.63,32.48,33.53,1129274,0
2014-10-03,33.83,34.19,33.5,34.08,1037140,0
2014-10-06,34.22,34.22,33.71,33.95,803871,0
2014-10-07,34,34,33.12,33.12,1122393,0
2014-10-08,33.15,33.32,32.25,32.99,2121989,0
2014-10-09,32.86,32.91,31.04,31.11,2242822,0
2014-10-10,30.85,31.28,29.98,30.07,1910549,0
2014-10-13,30.16,30.73,29.38,30,2398952,0
2014-10-14,30.19,30.48,29.11,29.16,1822762,0
2014-10-15,28.65,30.08,28.19,29.18,2313095,0
2014-10-16,28.49,31.27,28.44,31.23,2560671,0
2014-10-17,31.88,32.52,31.5,31.76,2422752,0
2014-10-20,31.49,32.38,31.18,31.86,1322494,0
2014-10-21,32.08,33.78,32.08,33.47,1705264,0
2014-10-22,33.42,33.79,33.08,33.09,1507483,0
2014-10-23,33.53,34.41,33.28,34.05,1321142,0
2014-10-24,34.11,34.45,33.63,34.41,812358,0
2014-10-27,36.3,36.41,35.06,35.23,4767967,0
2014-10-28,35.7,36.95,35.4,36.55,3072822,0
2014-10-29,36.64,37.02,36.03,36.88,2628773,0
2014-10-30,37.03,37.61,36.34,36.68,1680357,0
2014-10-31,37.32,37.34,36.79,37.26,2262989,0
2014-11-03,37.35,37.68,37.1,37.19,1865040,0
2014-11-04,37.2,37.75,37.13,37.35,1456507,0
2014-11-05,37.65,37.84,37.06,37.15,956363,0
2014-11-06,37.14,37.32,36.69,36.98,1257606,0
2014-11-07,36.98,37.33,36.45,36.56,1618419,0
2014-11-10,36.52,37.31,36.5,37.08,1010604,0
2014-11-11,37.08,37.2,36.75,37.04,534314,0
2014-11-12,37.11,37.14,36.52,36.99,644065,0
2014-11-13,37.1,37.56,36.31,36.68,943842,0
2014-11-14,36.69,36.84,36.34,36.45,904669,0
2014-11-17,36.39,36.8,36.25,36.38,852985,0
2014-11-18,36.47,37.21,36.37,36.99,1330988,0
2014-11-19,36.91,36.94,36.27,36.59,1049643,0
2014-11-20,36.31,37.11,36.28,36.8,821668,0
2014-11-21,37.25,37.25,35.85,36.07,2812452,0
2014-11-24,36.18,36.85,36.12,36.65,1363935,0
2014-11-25,36.68,36.98,36.25,36.45,1079911,0
2014-11-26,36.58,36.81,36.19,36.27,939725,0
2014-11-28,36.49,36.49,35.41,35.66,778598,0
2014-12-01,35.55,35.6,34.21,34.79,2193767,0
2014-12-02,34.79,35.25,34.78,35.08,1120541,0
2014-12-03,35.09,36.05,35.01,35.81,1165714,0
2014-12-04,36.04,36.53,35.66,35.96,1241079,0
2014-12-05,36.08,36.45,35.7,35.79,1624426,0
2014-12-08,35.55,35.74,33.9,34.63,2638277,0
2014-12-09,34.26,34.99,33.77,34.94,1453288,0
2014-12-10,34.72,35.02,33.99,34.13,1656169,0
2014-12-11,34.37,35.06,34.33,34.48,1258892,0
2014-12-12,34.04,34.09,32.77,33.01,2329424,0
2014-12-15,34.46,34.55,32.9,33.06,4211052,0
2014-12-16,33.24,34.98,32.88,34.34,6679160,0
2014-12-17,35.4,37.6,35.12,37.43,5234606,0
2014-12-18,37.96,38.25,36.8,37.14,3276850,0
2014-12-19,37.25,37.86,36.92,37.22,2827996,0
2014-12-22,37.32,37.99,37.26,37.88,2052156,0
2014-12-23,38,38.63,37.67,38.38,2623582,0
2014-12-24,38.38,38.5,37.55,37.55,669440,0
2014-12-26,37.91,38.28,37.62,38.1,729835,0
2014-12-29,38.08,38.11,37.39,37.73,947496,0
2014-12-30,37.55,37.93,37.3,37.31,724397,0
2014-12-31,37.52,37.82,37.18,37.2,810488,0
2015-01-02,37.39,37.67,36.51,37.35,1189667,0
2015-01-05,36.94,37.12,36.35,36.96,1745464,0
2015-01-06,36.92,37,35.85,36.5,2364419,0
2015-01-07,36.76,37.39,36.38,36.88,1787596,0
2015-01-08,37.19,37.75,37.1,37.51,1191627,0
2015-01-09,37.64,37.65,36.96,37.24,682453,0
2015-01-12,37.25,37.3,36.13,36.18,1369413,0
2015-01-13,36.25,36.97,35.45,35.94,1435635,0
2015-01-14,35.3,35.82,34.82,35.5,1255256,0
2015-01-15,35.51,35.7,34.13,34.17,1519913,0
2015-01-16,34.14,34.31,33.54,34.26,1615859,0
2015-01-20,34.43,34.63,33.5,33.76,1403735,0
2015-01-21,33.71,33.94,33.1,33.38,1843968,0
2015-01-22,33.69,34.46,33.23,34.26,1291447,0
2015-01-23,34.11,34.15,32.85,33.01,2151174,0
2015-01-26,32.92,34.08,32.83,33.8,1706503,0
2015-01-27,33.24,33.43,32.22,32.25,2415052,0
2015-01-28,32.7,32.8,31.99,31.99,1846706,0
2015-01-29,31.98,32,30.79,31.13,3243150,0
2015-01-30,31.47,32.04,31.19,31.39,2538057,0
2015-02-02,31.45,31.68,30.39,31.38,2286783,0
2015-02-03,31.73,32.26,31.44,32.03,1402269,0
2015-02-04,31.8,32.35,31.57,31.74,1070942,0
2015-02-05,31.93,32.09,31.71,31.96,860327,0
2015-02-06,31.99,32.62,31.99,32.45,1347503,0
2015-02-09,32.25,32.82,32.09,32.69,1247213,0
2015-02-10,32.99,32.99,32.4,32.89,932577,0
2015-02-11,32.88,33.74,32.79,33.68,1553427,0
2015-02-12,33.89,34.8,33.87,34.68,1437999,0
2015-02-13,34.8,36.04,34.68,35.98,2444767,0
2015-02-17,35.98,35.98,35.16,35.69,1660990,0
2015-02-18,35.53,36.11,35.49,35.74,844946,0
2015-02-19,35.58,36.03,35.41,35.94,678981,0
2015-02-20,35.87,36.52,35.4,36.51,1266609,0
2015-02-23,36.26,36.37,35.85,36.29,765188,0
2015-02-24,36.28,36.43,35.95,36.41,853630,0
2015-02-25,36.33,36.4,35.8,35.98,868737,0
2015-02-26,35.96,36.11,35.04,35.27,1587782,0
2015-02-27,35.37,35.72,35.15,35.19,843708,0
2015-03-02,35.06,35.46,34.66,35.42,1168900,0
2015-03-03,35.31,35.42,34.56,34.86,939500,0
2015-03-04,34.95,34.95,34.12,34.61,1271000,0
2015-03-05,34.64,34.92,34.15,34.69,1454800,0
2015-03-06,34.57,34.61,33.71,33.97,1633300,0
2015-03-09,34.09,34.46,33.81,34.13,1491100,0
2015-03-10,33.94,34,33.06,33.19,4185700,0
2015-03-11,34.47,35.81,33.68,34.6,7567700,0
2015-03-12,34.74,35.33,34.55,35.24,1983200,0
2015-03-13,35.11,35.45,34.25,34.69,1776800,0
2015-03-16,34.93,35.84,34.6,35.81,2210900,0
2015-03-17,35.73,35.82,35.26,35.37,1276700,0
2015-03-18,35.37,36.28,35.21,35.95,1535600,0
2015-03-19,35.77,36.14,35.47,35.48,957500,0
2015-03-20,35.7,36.16,35.54,36.08,1767000,0
2015-03-23,36.05,36.34,35.8,35.84,927100,0
2015-03-24,36.15,36.48,35.74,35.78,1004700,0
2015-03-25,35.77,35.91,34.84,34.87,1113400,0
2015-03-26,34.47,34.7,34.19,34.52,1014500,0
2015-03-27,34.45,34.66,34.2,34.45,811500,0
2015-03-30,34.64,34.99,34.54,34.88,989000,0
2015-03-31,34.71,34.98,34.24,34.89,1048632,0
2015-04-01,34.75,34.82,34.28,34.58,810200,0
2015-04-02,34.51,34.95,34.08,34.17,1076100,0
2015-04-06,33.96,34.51,33.86,34.39,1473000,0
2015-04-07,35.39,35.75,35.17,35.19,1442847,0
2015-04-08,35.3,35.67,35.12,35.43,828100,0
2015-04-09,35.33,35.6,35.12,35.55,686435,0
2015-04-10,35.55,35.63,35.32,35.5,546100,0
2015-04-13,35.33,35.78,35.18,35.28,520700,0
2015-04-14,35.96,36.4,35.6,35.67,1336500,0
2015-04-15,35.75,36.19,35.61,35.98,898083,0
2015-04-16,35.84,36.06,35.71,35.85,662352,0
2015-04-17,35.38,35.54,34.92,35.41,950000,0
2015-04-20,35.59,36.19,35.08,36.17,1262226,0
2015-04-21,36.3,36.31,35.76,35.94,785305,0
2015-04-22,36.01,36.12,35.67,35.88,759798,0
2015-04-23,35.78,36.32,35.68,36.12,749200,0
2015-04-24,36.12,36.12,35.56,35.64,638833,0
2015-04-27,35.75,35.93,35.11,35.23,794600,0
2015-04-28,35.25,35.66,35.03,35.62,1064600,0
2015-04-29,35.47,36.49,35.37,36.3,1253500,0
2015-04-30,36.03,36.43,35.65,35.77,1277400,0
2015-05-01,35.78,36.73,35.69,36.71,1590000,0
2015-05-04,36.8,36.95,36.3,36.34,935100,0
2015-05-05,36.17,36.34,35.46,35.7,729200,0
2015-05-06,35.74,35.96,35.23,35.48,893603,0
2015-05-07,35.48,35.92,35.2,35.67,442236,0
2015-05-08,36,36.77,35.9,36.11,994500,0
2015-05-11,36.1,37.12,36,36.88,1274000,0
2015-05-12,36.74,36.74,36.03,36.21,1146341,0
2015-05-13,36.29,36.58,36.09,36.43,774400,0
2015-05-14,36.69,37.02,36.43,36.99,744700,0
2015-05-15,37,37.27,36.75,37.23,995437,0
2015-05-18,37.18,37.6,37.09,37.55,1028905,0
2015-05-19,37.56,37.67,37.01,37.6,797300,0
2015-05-20,37.6,37.63,36.91,37.15,834400,0
2015-05-21,37.05,37.41,36.92,37.29,778500,0
2015-05-22,37.3,37.85,37.21,37.49,792200,0
2015-05-26,37.2,37.35,36.62,37.05,885710,0
2015-05-27,37.14,37.75,36.93,37.61,746600,0
2015-05-28,37.6,38.14,37.51,38.03,842476,0
2015-05-29,38.2,38.33,37.61,38.17,1418000,0
2015-06-01,38.75,38.99,38.11,38.25,1495213,0
2015-06-02,38.17,38.44,37.86,38.25,1229627,0
2015-06-03,38.58,39.25,38.43,38.93,1657100,0
2015-06-04,38.93,38.99,37.96,38.35,2431000,0
2015-06-05,37.67,38.12,36.56,37.51,4042300,0
2015-06-08,37.51,37.8,36.48,36.72,1515800,0
2015-06-09,36.73,36.86,35.9,36.24,1771299,0
2015-06-10,36.41,37,36.33,36.94,1097012,0
2015-06-11,36.99,37.06,36.17,36.39,2126067,0
2015-06-12,36.25,37.05,36.21,36.64,1802700,0
2015-06-15,36.3,36.46,36.04,36.25,1156800,0
2015-06-16,36.19,36.79,36.11,36.66,1129600,0
2015-06-17,36.77,36.94,35.9,35.93,1495100,0
2015-06-18,35.99,36.45,35.86,36.21,1636200,0
2015-06-19,36.22,36.34,35.82,35.82,1394800,0
2015-06-22,35.95,36.03,35.57,35.86,1075000,0
2015-06-23,36,36.34,35.85,35.9,1140974,0
2015-06-24,35.99,36.04,35.36,35.4,1357800,0
2015-06-25,35.45,35.7,35.04,35.16,1234900,0
2015-06-26,35.34,35.74,34.92,35.51,3041900,0
2015-06-29,35.06,35.45,33.96,33.99,1277400,0
2015-06-30,34.26,34.27,33.43,33.96,1381496,0
2015-07-01,34.3,34.52,33.89,34.12,1094000,0
2015-07-02,34.02,34.4,33.71,33.89,1033700,0
2015-07-06,33.45,33.55,33.02,33.4,2000200,0
2015-07-07,33.43,33.48,32.7,33.42,979700,0
2015-07-08,32.96,33.02,32.23,32.49,1284400,0
2015-07-09,33.13,33.35,32.84,32.86,1161600,0
2015-07-10,33.3,33.43,32.97,33.12,578400,0
2015-07-13,33.38,33.55,33.06,33.35,1021900,0
2015-07-14,33.36,34.16,33.3,33.76,1215723,0
2015-07-15,33.95,34.34,33.68,33.72,1146727,0
2015-07-16,33.9,34.15,33.62,33.75,1222700,0
2015-07-17,33.78,34.03,33.31,33.48,741700,0
2015-07-20,33.48,33.8,33.25,33.61,918300,0
2015-07-21,33.49,33.93,33.29,33.32,734500,0
2015-07-22,33.2,33.31,32.63,33.02,999600,0
2015-07-23,33.19,33.48,32.88,32.9,761400,0
2015-07-24,33,33.07,32.2,32.33,655600,0
2015-07-27,32.11,32.23,31.7,31.8,1010600,0
2015-07-28,31.81,31.93,31.25,31.81,1569000,0
2015-07-29,31.95,32.75,31.95,32.48,1211200,0
2015-07-30,32.36,32.55,31.93,31.99,1272100,0
2015-07-31,32.1,32.34,31.94,32.18,965500,0
2015-08-03,32.13,32.54,31.98,32.39,1137294,0
2015-08-04,32.31,32.91,32.31,32.58,1114100,0
2015-08-05,32.79,33.33,32.79,32.96,1002600,0
2015-08-06,32.93,33.21,32.39,32.5,836911,0
2015-08-07,32.42,32.64,32.05,32.23,739900,0
2015-08-10,32.43,33.09,32.31,32.92,664300,0
2015-08-11,32.6,32.89,32.12,32.3,746798,0
2015-08-12,31.99,32.32,31.48,32.29,1544800,0
2015-08-13,32.37,32.42,31.92,31.99,838100,0
2015-08-14,32.01,32.5,31.87,32.44,638400,0
2015-08-17,32.3,33.36,32.16,33.34,1488400,0
2015-08-18,33.27,33.46,33.1,33.31,545900,0
2015-08-19,33.08,33.23,32.64,32.89,818100,0
2015-08-20,32.56,32.61,31.58,31.61,823300,0
2015-08-21,31.19,31.61,30.19,30.32,1704700,0
2015-08-24,28.41,30.32,27.9,29.15,1854904,0
2015-08-25,30.65,30.77,29.45,29.45,1904500,0
2015-08-26,30.1,30.53,29.44,30.44,1399300,0
2015-08-27,30.82,31.39,30.62,31.36,1502500,0
2015-08-28,31.21,31.99,31.11,31.76,904500,0
2015-08-31,31.47,31.81,31,31.24,1410300,0
2015-09-01,30.53,30.95,29.89,30.03,1793100,0
2015-09-02,30.6,30.88,30.11,30.87,1374000,0
2015-09-03,31.12,31.38,30.7,31.05,2394400,0
2015-09-04,30.12,31.01,29.54,29.58,4183100,0
2015-09-08,30.06,30.64,29.8,30.56,1846400,0
2015-09-09,30.99,31,29.73,29.79,1360300,0
2015-09-10,29.53,30.29,29.53,29.72,935451,0
2015-09-11,29.37,29.61,29.17,29.42,1374200,0
2015-09-14,29.58,29.58,28.94,29.12,790600,0
2015-09-15,29.09,29.55,29.01,29.44,892500,0
2015-09-16,29.49,29.62,29.18,29.19,1260900,0
2015-09-17,29.15,29.47,28.85,28.95,1286577,0
2015-09-18,28.5,28.58,27.64,27.79,2074300,0
2015-09-21,27.82,28.32,27.79,27.9,1294000,0
2015-09-22,27.51,27.55,26.83,27.1,1225500,0
2015-09-23,27.12,27.36,26.64,26.81,1877900,0
2015-09-24,26.71,26.82,26.17,26.77,1512610,0
2015-09-25,27.08,27.16,26.05,26.2,1595500,0
2015-09-28,26.4,27,26.06,26.49,2395751,0
2015-09-29,26.46,27.01,26.39,26.88,1953300,0
2015-09-30,27.84,28.29,27.3,27.73,1950100,0
2015-10-01,27.65,27.92,27.11,27.34,1961400,0
2015-10-02,26.82,28.26,26.79,28.24,1675000,0
2015-10-05,28.55,29.34,28.51,29.13,1687907,0
2015-10-06,29.3,29.57,29.04,29.08,1008300,0
2015-10-07,29.26,29.55,28.71,28.91,1746500,0
2015-10-08,29.39,30.31,29.27,30.21,1490100,0
2015-10-09,30.22,30.53,29.85,30.47,1444400,0
2015-10-12,30.44,30.53,29.8,29.99,895219,0
2015-10-13,29.8,30.39,29.74,29.84,934400,0
2015-10-14,29.87,30.42,29.66,30.05,1008000,0
2015-10-15,30.16,30.68,29.98,30.51,1280400,0
2015-10-16,30.57,30.7,29.9,30.26,1075900,0
2015-10-19,30.13,30.84,30.02,30.46,957850,0
2015-10-20,30.35,30.53,29.74,29.97,1116115,0
2015-10-21,30.09,30.18,29.25,29.33,1412900,0
2015-10-22,29.57,30.08,29.42,29.81,1256500,0
2015-10-23,30.13,30.41,29.83,30.27,1395200,0
2015-10-26,30.23,30.38,29.37,29.45,1578000,0
2015-10-27,29.35,29.59,28.98,29.25,1017700,0
2015-10-28,29.28,30.76,29.19,30.69,1315200,0
2015-10-29,30.5,30.78,29.88,30.12,1137400,0
2015-10-30,30.25,30.38,29.95,30.14,1092100,0
2015-11-02,30.17,30.7,30.05,30.5,797692,0
2015-11-03,30.4,31.22,30.27,31.11,1176000,0
2015-11-04,31.11,31.24,30.77,30.86,811619,0
2015-11-05,30.81,31.1,30.49,30.63,518800,0
2015-11-06,30.59,31.09,30.4,31.03,596900,0
2015-11-09,30.92,31.04,29.96,30.27,913398,0
2015-11-10,30.14,30.21,29.46,29.72,1043700,0
2015-11-11,29.84,29.91,29.39,29.74,1015800,0
2015-11-12,29.55,29.69,28.88,28.92,627400,0
2015-11-13,28.74,28.96,28.29,28.45,769100,0
2015-11-16,28.38,28.78,28.28,28.6,813100,0
2015-11-17,28.62,28.83,28.1,28.21,1137900,0
2015-11-18,28.28,28.56,28.2,28.49,1351900,0
2015-11-19,28.41,28.51,27.98,28.06,1046300,0
2015-11-20,28.22,28.81,28.21,28.62,2081600,0
2015-11-23,28.69,28.75,28.33,28.5,1064500,0
2015-11-24,28.26,28.64,28.09,28.54,1412300,0
2015-11-25,28.65,28.92,28.4,28.76,896200,0
2015-11-27,28.76,28.93,28.51,28.79,346300,0
2015-11-30,28.62,28.95,28.59,28.68,896400,0
2015-12-01,28.77,28.85,28.25,28.49,882321,0
2015-12-02,28.4,28.5,27.92,27.98,622961,0
2015-12-03,28.05,28.2,27.26,27.4,842585,0
2015-12-04,27.4,28.26,27.25,28.18,996100,0
2015-12-07,27.93,28,26.96,27.2,1516900,0
2015-12-08,26.89,27.34,26.72,27.01,1666327,0
2015-12-09,26.92,27.49,26.72,26.96,1559500,0
2015-12-10,26.89,27.36,26.72,27.03,1054200,0
2015-12-11,26.89,27.21,26.29,26.43,1257500,0
2015-12-14,26.43,26.68,25.81,26.43,1709827,0
2015-12-15,25.41,26.61,24.52,26.49,5047600,0
2015-12-16,26.51,26.86,25.97,26.38,1360900,0
2015-12-17,26.45,27.25,26.33,26.96,1678800,0
2015-12-18,26.81,27.4,26.74,27.18,3073400,0
2015-12-21,27.39,27.66,27.27,27.55,2094200,0
2015-12-22,27.58,28.38,27.55,28.26,2098602,0
2015-12-23,28.4,28.96,28.23,28.74,1671000,0
2015-12-24,28.68,29.13,28.67,28.94,558933,0
2015-12-28,28.82,28.86,28.3,28.55,973898,0
2015-12-29,28.68,28.975,28.54,28.69,909977,0
2015-12-30,28.55,28.9,28.46,28.5,838500,0
2015-12-31,28.4,28.53,28.01,28.02,1017692,0
2016-01-04,27.56,27.88,27.31,27.84,1812697,0
2016-01-05,27.73,27.96,26.95,26.99,1673178,0
2016-01-06,26.55,27.14,26.54,26.82,1472891,0
2016-01-07,26.15,26.44,25.4,25.4,1391892,0
2016-01-08,25.66,25.7,24.71,24.75,1358578,0
2016-01-11,24.83,25,24.11,24.37,1232909,0
2016-01-12,24.75,24.8798,23.77,24.13,1319125,0
2016-01-13,24.31,24.49,23.19,23.27,1214000,0
2016-01-14,23.44,23.91,22.88,23.64,1741295,0
2016-01-15,22.95,23.15,22.02,22.47,2088496,0
2016-01-19,22.83,23.02,22.14,22.42,2406100,0
2016-01-20,22.01,22.99,21.33,22.52,2126990,0
2016-01-21,22.53,23.39,22.23,23.09,1636853,0
2016-01-22,23.54,23.94,23.28,23.58,1273416,0
2016-01-25,23.45,23.54,22.71,22.75,965622,0
2016-01-26,22.81,23.4,22.655,23.26,855494,0
2016-01-27,23.07,23.15,22.42,22.5,846743,0
2016-01-28,22.86,22.86,22.18,22.32,828761,0
2016-01-29,22.38,23.41,22.38,23.39,1339315,0
2016-02-01,23.17,23.64,22.7,23.42,2083811,0
2016-02-02,23.06,23.06,22.31,22.46,1207481,0
2016-02-03,22.73,23.35,22.03,23.16,1296148,0
2016-02-04,22.94,23.43,22.57,22.86,1353408,0
2016-02-05,22.74,22.92,21.91,22.04,1153563,0
2016-02-08,21.7,21.85,20.95,21.74,1574727,0
2016-02-09,21.38,21.72,20.53,20.71,1162465,0
2016-02-10,20.86,21.43,20.54,20.68,1952711,0
2016-02-11,20.39,20.927,20.14,20.65,1451027,0
2016-02-12,20.83,21.33,20.8,21.16,806175,0
2016-02-16,21.45,22.27,21.3798,22.2,1229563,0
2016-02-17,22.33,22.825,22.31,22.59,1156772,0
2016-02-18,22.73,23.43,22.62,23.19,1567073,0
2016-02-19,22.88,23.28,22.4,23.26,2099258,0
2016-02-22,23.5,23.97,23.48,23.66,1200717,0
2016-02-23,23.54,24.07,23.45,23.57,1177253,0
2016-02-24,23.3,23.835,22.98,23.79,789939,0
2016-02-25,23.78,23.8133,23.385,23.61,678104,0
2016-02-26,23.7,24.105,23.68,24.02,628099,0
2016-02-29,23.97,24.32,23.86,23.89,704605,0
2016-03-01,24.12,24.87,24,24.81,768954,0
2016-03-02,24.76,24.96,24.52,24.81,857209,0
2016-03-03,24.82,25.3,24.8,25.16,990380,0
2016-03-04,25.21,25.975,24.95,25.81,1451191,0
2016-03-07,25.64,26.33,25.27,26.32,1518865,0
2016-03-08,25.92,26.24,25.56,25.99,1967391,0
2016-03-09,26.05,26.38,25.61,26.36,1494278,0
2016-03-10,26.37,26.87,25.77,26.56,2722292,0
2016-03-11,27,28.83,27,28.2,3434540,0
2016-03-14,28.23,28.43,27.7101,28,1670505,0
2016-03-15,27.79,27.79,27.13,27.42,1188448,0
2016-03-16,27.39,28.42,27.15,28.3,1848344,0
2016-03-17,28.27,28.71,28.06,28.46,2698081,0
2016-03-18,28.43,28.97,28.29,28.48,2639452,0
2016-03-21,28.51,28.67,28.06,28.32,1745109,0
2016-03-22,28.24,28.63,28.18,28.29,1702183,0
2016-03-23,28.25,28.26,27.87,28.06,1198174,0
2016-03-24,27.76,28.0777,27.6,27.88,816996,0
2016-03-28,27.93,28.05,27.66,27.75,793057,0
2016-03-29,27.62,28.42,27.39,28.32,1206146,0
2016-03-30,28.43,28.52,28,28.2,678641,0
2016-03-31,28.24,28.5,28.1,28.24,1300275,0
2016-04-01,27.98,28.21,27.62,28.2,1123951,0
2016-04-04,28.12,28.55,27.765,27.78,976908,0
2016-04-05,27.5,28.055,27.42,27.76,1052608,0
2016-04-06,27.86,28.25,27.71,28.23,1040849,0
2016-04-07,28.1,28.11,27.37,27.68,893652,0
2016-04-08,28.02,28.16,27.77,28.09,1167176,0
2016-04-11,28.23,28.62,27.93,27.97,1215178,0
2016-04-12,27.95,27.97,27.3,27.87,1187466,0
2016-04-13,28.09,28.6,27.76,28.35,1224086,0
2016-04-14,28.4,28.4799,28,28.37,777120,0
2016-04-15,28.37,28.55,28.06,28.27,996695,0
2016-04-18,28.1,28.68,28.02,28.57,814173,0
2016-04-19,28.68,29.315,28.55,29.24,1427767,0
2016-04-20,29.17,29.66,28.9,29.36,1029609,0
2016-04-21,29.43,29.51,29.12,29.36,1054048,0
2016-04-22,29.26,29.73,29.23,29.6,949968,0
2016-04-25,29.47,29.6,28.8,29.11,1259904,0
2016-04-26,29.15,29.53,28.97,29.24,864339,0
2016-04-27,29.24,29.33,28.99,29.21,652173,0
2016-04-28,28.96,29.25,28.77,28.9,711258,0
2016-04-29,28.81,28.865,28.09,28.46,852928,0
2016-05-02,28.47,28.63,28.07,28.38,724873,0
2016-05-03,28.05,28.14,27.7599,28.07,871070,0
2016-05-04,27.93,28.07,27.24,27.31,1506313,0
2016-05-05,27.49,27.5,26.92,27.12,1250753,0
2016-05-06,26.94,27.2,26.795,27.05,739218,0
2016-05-09,27.05,27.14,26.645,26.7,1266704,0
2016-05-10,26.73,26.9,26.56,26.79,1380593,0
2016-05-11,26.78,27.05,26.59,26.83,1842944,0
2016-05-12,27,27,25.92,26.18,2026234,0
2016-05-13,26.12,26.39,25.85,26,1232452,0
2016-05-16,26.08,26.545,26.04,26.27,976548,0
2016-05-17,26.32,26.7699,26.16,26.34,1190516,0
2016-05-18,26.28,26.91,26.28,26.42,1646358,0
2016-05-19,26.28,26.45,25.48,25.68,1581705,0
2016-05-20,25.78,26.31,25.78,26.15,1656999,0
2016-05-23,26.16,26.71,26.07,26.49,1199343,0
2016-05-24,26.56,26.93,26.52,26.76,1288341,0
2016-05-25,26.82,26.91,26.24,26.28,1930395,0
2016-05-26,26.28,26.29,25.85,25.98,2646555,0
2016-05-27,25.96,26.78,25.96,26.68,2614862,0
2016-05-31,26.71,26.7899,26.32,26.4,954821,0
2016-06-01,26.27,26.72,26.02,26.71,1625548,0
2016-06-02,26.65,27.01,26.42,27.01,1164682,0
2016-06-03,27.08,27.1625,26.56,27.14,1298099,0
2016-06-06,27.25,27.92,27.22,27.86,1835129,0
2016-06-07,28.02,28.24,27.71,28.23,4653645,0
2016-06-08,19.9,22.25,19.71,21.27,38892687,0
2016-06-09,21.26,21.4376,20.72,20.98,8321223,0
2016-06-10,20.73,20.79,19.56,19.66,9083686,0
2016-06-13,19.64,19.89,19.06,19.14,4279104,0
2016-06-14,19.07,19.36,19.05,19.3,3828532,0
2016-06-15,19.39,19.39,19.08,19.14,3078600,0
2016-06-16,19,19.24,18.54,19,4031038,0
2016-06-17,18.98,19.0699,18.7501,18.78,3012684,0
2016-06-20,19.03,19.28,18.78,18.81,2584081,0
2016-06-21,18.85,19,18.46,18.55,2902537,0
2016-06-22,18.55,19.66,18.45,19.34,7186392,0
2016-06-23,19.54,19.64,19.25,19.5,3084044,0
2016-06-24,18.61,18.89,18.12,18.12,3891330,0
2016-06-27,18,18,16.99,17.06,3506858,0
2016-06-28,17.29,17.59,17.1,17.33,2257129,0
2016-06-29,17.5,18.01,17.23,17.9,3248235,0
2016-06-30,17.9,18.55,17.76,18.54,4377178,0
2016-07-01,18.45,18.75,18.395,18.56,4022725,0
2016-07-05,18.25,18.2934,17.76,18.01,2791807,0
2016-07-06,17.85,18.14,17.73,17.99,2314006,0
2016-07-07,18.09,18.46,17.88,18.07,1540497,0
2016-07-08,18.3,18.6128,18.2,18.58,2055981,0
2016-07-11,18.75,19.03,18.56,18.66,1722678,0
2016-07-12,18.83,19.2069,18.81,19.04,1305397,0
2016-07-13,19.15,19.18,18.56,18.72,2371212,0
2016-07-14,18.95,19.0182,18.57,18.6,2890059,0
2016-07-15,18.7,18.85,18.505,18.7,2195790,0
2016-07-18,18.8,18.99,18.7,18.84,1604634,0
2016-07-19,18.84,19.135,18.665,18.78,1094822,0
2016-07-20,18.9,19.12,18.85,19.04,2151861,0
2016-07-21,19.05,19.34,19.05,19.13,2010550,0
2016-07-22,19.11,19.25,18.89,19.05,1663524,0
2016-07-25,18.99,19.38,18.99,19.2,2434422,0
2016-07-26,19.21,19.62,19.16,19.38,2327931,0
2016-07-27,19.4,19.56,19.29,19.49,1907307,0
2016-07-28,19.43,19.66,19.28,19.4,1835610,0
2016-07-29,19.38,19.48,19.035,19.16,2558897,0
2016-08-01,19.1,19.21,18.62,19.12,1936868,0
2016-08-02,19.11,19.2,18.93,19.12,1777561,0
2016-08-03,19.14,19.3,19.05,19.27,1786037,0
2016-08-04,19.21,19.48,19.21,19.3,1879805,0
2016-08-05,19.43,19.56,19.28,19.52,2424422,0
2016-08-08,19.58,19.72,19.38,19.4,1629430,0
2016-08-09,19.4,19.4,19.12,19.17,1378538,0
2016-08-10,19.23,19.26,18.67,18.69,1318577,0
2016-08-11,18.81,18.892,18.55,18.63,1566596,0
2016-08-12,18.6,18.72,18.46,18.68,2542619,0
2016-08-15,18.89,19.12,18.84,19.09,3798418,0
2016-08-16,19.07,19.13,18.85,18.99,2352180,0
2016-08-17,19,19.01,18.6336,18.83,1358240,0
2016-08-18,18.81,18.95,18.72,18.83,1336075,0
2016-08-19,18.9,19.53,18.78,19.3,2830284,0
2016-08-22,19.25,19.42,18.845,19.37,2146801,0
2016-08-23,19.46,19.6,19.4,19.47,1383970,0
2016-08-24,19.47,19.59,19.28,19.31,1571327,0
2016-08-25,19.22,19.39,19.0686,19.26,1196814,0
2016-08-26,19.33,19.74,19.29,19.5,2339531,0
2016-08-29,19.53,19.6,19.24,19.46,2284665,0
2016-08-30,19.41,19.85,19.38,19.61,2438789,0
2016-08-31,19.63,19.91,19.51,19.86,2578872,0
2016-09-01,19.76,20.33,19.705,20.1,7420164,0
2016-09-02,16.84,17.09,16.07,16.81,26745076,0
2016-09-06,16.87,16.92,16.51,16.82,7194269,0
2016-09-07,16.79,16.94,16.72,16.88,4897951,0
2016-09-08,16.79,17.21,16.7,17.18,3742814,0
2016-09-09,17.23,17.47,16.61,16.73,3757886,0
2016-09-12,16.51,16.67,16.37,16.53,3586483,0
2016-09-13,16.4,16.5001,16,16.11,5354198,0
2016-09-14,16.12,16.27,15.98,16.02,2337899,0
2016-09-15,15.97,16.48,15.97,16.27,2440867,0
2016-09-16,16.26,16.26,16.05,16.12,2608235,0
2016-09-19,16.27,16.45,15.955,16.04,2628659,0
2016-09-20,16.01,16.18,15.46,15.53,3965641,0
2016-09-21,15.65,15.805,15.5,15.62,3708648,0
2016-09-22,15.62,15.98,15.58,15.97,2497254,0
2016-09-23,16,16.45,15.99,16.3,2117520,0
2016-09-26,16.15,16.27,16.07,16.1,1529663,0
2016-09-27,16.1,16.26,15.95,15.95,1703262,0
2016-09-28,16.02,16.145,15.82,15.99,1328117,0
2016-09-29,15.95,15.98,15.75,15.77,1419129,0
2016-09-30,15.78,15.87,15.64,15.74,1884232,0
2016-10-03,15.75,15.99,15.6401,15.93,2579715,0
2016-10-04,15.98,16.395,15.86,16.2,2274192,0
2016-10-05,16.33,16.72,16.33,16.49,3384848,0
2016-10-06,16.52,16.67,16.32,16.44,1920499,0
2016-10-07,16.4,16.43,15.97,16,1893314,0
2016-10-10,16.04,16.23,15.85,15.9,1924700,0
2016-10-11,15.82,15.89,15.47,15.61,3256245,0
2016-10-12,15.52,15.56,15.3,15.37,2749030,0
2016-10-13,15.25,15.3,15.01,15.12,2819919,0
2016-10-14,15.17,15.19,14.94,15.08,2212610,0
2016-10-17,15.45,15.45,14.96,15.04,2089147,0
2016-10-18,15.16,15.26,15.04,15.14,1290368,0
2016-10-19,15.14,15.31,15.08,15.26,1492386,0
2016-10-20,15.24,15.355,15.135,15.35,1654675,0
2016-10-21,15.29,15.83,15.28,15.8,2659930,0
2016-10-24,15.92,16.05,15.615,15.63,1869088,0
2016-10-25,15.64,15.855,15.54,15.79,1570391,0
2016-10-26,15.75,16.14,15.72,15.99,1959960,0
2016-10-27,16.07,16.08,15.81,15.85,2759031,0
2016-10-28,15.83,15.85,15.505,15.75,2031419,0
2016-10-31,15.76,15.85,15.47,15.48,2165354,0
2016-11-01,15.48,15.74,15.37,15.72,2116389,0
2016-11-02,15.71,15.91,15.6,15.72,1902087,0
2016-11-03,15.74,15.74,15.325,15.41,1976084,0
2016-11-04,15.39,15.84,15.31,15.63,1816480,0
2016-11-07,15.86,16.025,15.75,15.79,1407991,0
2016-11-08,15.72,15.81,15.46,15.6,1285975,0
2016-11-09,15.36,16.07,15.27,16,1728140,0
2016-11-10,16.17,16.46,15.96,16.2,2586096,0
2016-11-11,16.16,16.52,16.1,16.46,1281091,0
2016-11-14,16.51,17.03,16.51,16.94,2648714,0
2016-11-15,16.94,17.65,16.74,17.47,4216267,0
2016-11-16,17.39,17.48,17.14,17.34,2576026,0
2016-11-17,17.33,17.545,17.2,17.47,1458668,0
2016-11-18,17.47,17.76,17.38,17.63,1538878,0
2016-11-21,17.63,17.82,17.28,17.62,1585742,0
2016-11-22,17.72,17.85,17.51,17.65,2203868,0
2016-11-23,17.64,17.8,17.42,17.75,1306047,0
2016-11-25,17.75,17.92,17.57,17.75,646230,0
2016-11-28,17.62,17.8,17.14,17.33,1769127,0
2016-11-29,17.36,17.46,17.14,17.15,1070279,0
2016-11-30,17.25,17.25,16.83,16.89,1921105,0
2016-12-01,16.77,16.93,16,16.26,2802110,0
2016-12-02,15.74,15.86,15.1,15.52,5339647,0
2016-12-05,15.61,16.85,15.61,16.39,3055419,0
2016-12-06,16.47,16.735,16.36,16.7,2540936,0
2016-12-07,16.6,16.74,16.24,16.55,2186493,0
2016-12-08,16.59,16.695,16.33,16.59,2251794,0
2016-12-09,16.59,16.74,16.35,16.46,3135250,0
2016-12-12,16.42,16.64,16.23,16.44,4166207,0
2016-12-13,16.03,18.17,16.03,17.85,10906814,0
2016-12-14,17.89,18.51,17.72,18.39,4288676,0
2016-12-15,18.28,18.39,18.04,18.14,2325043,0
2016-12-16,18.19,18.46,17.99,18.43,3374767,0
2016-12-19,18.42,18.84,18.42,18.51,2297876,0
2016-12-20,18.5,18.7411,18.3,18.4,1944763,0
2016-12-21,18.48,18.52,18.24,18.32,1274502,0
2016-12-22,18.35,18.36,17.775,17.82,1299070,0
2016-12-23,17.75,18.03,17.66,17.87,604058,0
2016-12-27,17.83,18.18,17.8,17.97,767263,0
2016-12-28,17.97,17.97,17.53,17.71,1107883,0
2016-12-29,17.71,17.795,17.38,17.61,1731083,0
2016-12-30,17.57,17.78,17.41,17.73,1760152,0
2017-01-03,17.85,18.315,17.85,18.06,1829473,0
2017-01-04,18.06,18.7,17.97,18.6,1806315,0
2017-01-05,18.56,18.785,18.41,18.66,1900712,0
2017-01-06,18.65,18.76,18.41,18.6,1556296,0
2017-01-09,18.72,19.085,18.51,18.96,1989173,0
2017-01-10,18.87,19.01,18.26,18.27,2316562,0
2017-01-11,18.31,18.46,18.16,18.41,1964964,0
2017-01-12,18.38,18.38,17.845,18.11,2191520,0
2017-01-13,18.17,18.49,18.16,18.34,1030187,0
2017-01-17,18.33,18.54,18.08,18.1,1398150,0
2017-01-18,18.22,18.57,18.09,18.57,2433433,0
2017-01-19,18.5,18.79,18.15,18.5,3270790,0
2017-01-20,18.59,18.68,18.24,18.29,2016770,0
2017-01-23,18.25,18.32,18.11,18.23,1325924,0
2017-01-24,18.23,18.635,18.1975,18.56,1930500,0
2017-01-25,18.59,18.91,18.59,18.68,1237958,0
2017-01-26,18.65,18.76,17.77,17.85,2920195,0
2017-01-27,17.84,18.085,17.75,18.08,1751258,0
2017-01-30,17.94,18.17,17.58,18.16,1972128,0
2017-01-31,18.15,18.25,17.825,18.17,1873197,0
2017-02-01,18.18,18.35,17.855,18.12,1944154,0
2017-02-02,18.07,18.59,18.05,18.36,2078842,0
2017-02-03,18.43,18.68,18.37,18.57,1235995,0
2017-02-06,18.46,18.68,18.44,18.54,971516,0
2017-02-07,18.54,18.73,18.46,18.71,1008336,0
2017-02-08,18.62,18.9,18.5599,18.88,1341140,0
2017-02-09,18.9,19.32,18.9,19.3,1544791,0
2017-02-10,19.37,19.62,19.24,19.44,1549946,0
2017-02-13,19.52,19.56,19.3,19.34,1281545,0
2017-02-14,19.21,19.35,19.2,19.33,1169890,0
2017-02-15,19.35,19.43,19.21,19.39,1253728,0
2017-02-16,19.41,19.49,19.2,19.36,1059907,0
2017-02-17,19.36,19.57,19.25,19.55,1147321,0
2017-02-21,19.53,19.84,19.49,19.8,1622982,0
2017-02-22,19.73,20,19.7,19.93,1579811,0
2017-02-23,19.91,20.28,19.9,20.07,2301258,0
2017-02-24,20.01,20.875,19.9,20.84,2540376,0
2017-02-27,20.71,20.98,20.68,20.93,1917035,0
2017-02-28,20.81,20.9,20.6,20.67,2309116,0
2017-03-01,20.9,20.98,20.545,20.55,1395939,0
2017-03-02,20.54,20.72,20.35,20.44,1485725,0
2017-03-03,20.41,20.61,20.37,20.61,1802138,0
2017-03-06,20.52,20.63,20.365,20.45,2014157,0
2017-03-07,20.34,20.56,19.82,20.1,3439201,0
2017-03-08,20.19,20.38,19.9,20.23,2375986,0
2017-03-09,20.32,20.65,20.11,20.35,2600905,0
2017-03-10,19.86,20.31,18.9,19.09,6203932,0
2017-03-13,19.11,19.24,18.93,19.01,2705986,0
2017-03-14,19.06,19.77,18.89,19.14,2203757,0
2017-03-15,19.21,19.21,18.81,19.07,1487579,0
2017-03-16,19.12,19.2,18.95,19.08,1512622,0
2017-03-17,19.16,19.1799,18.94,19,1936238,0
2017-03-20,18.98,19.08,18.9,19.07,1506768,0
2017-03-21,19.18,19.19,18.6643,18.76,1934272,0
2017-03-22,18.57,18.785,18.42,18.53,1357811,0
2017-03-23,18.51,18.83,18.475,18.77,964654,0
2017-03-24,18.85,18.87,18.59,18.72,972626,0
2017-03-27,18.67,18.955,18.5,18.91,844535,0
2017-03-28,18.78,19.08,18.69,19.03,853532,0
2017-03-29,19.07,19.38,18.97,19.37,1086091,0
2017-03-30,19.38,19.4458,19.055,19.2,1235515,0
2017-03-31,19.2,19.2,18.685,18.73,1895826,0
2017-04-03,18.73,18.92,18.47,18.53,1531174,0
2017-04-04,18.39,18.52,18.135,18.19,1537433,0
2017-04-05,18.28,18.41,17.96,18.01,1770704,0
2017-04-06,18,18.13,17.81,17.93,1736067,0
2017-04-07,17.86,18,17.78,17.9,1309598,0
2017-04-10,17.91,18.34,17.87,18.17,1414039,0
2017-04-11,18.19,18.23,17.8,17.91,1415041,0
2017-04-12,17.93,17.98,17.69,17.71,963839,0
2017-04-13,17.65,17.74,17.3,17.45,1804862,0
2017-04-17,17.55,17.58,17.35,17.55,1781762,0
2017-04-18,17.52,17.57,17.23,17.34,1679739,0
2017-04-19,17.39,17.53,17.25,17.4,2017007,0
2017-04-20,17.47,17.95,17.3675,17.93,1755071,0
2017-04-21,17.93,18.075,17.8,17.89,1175696,0
2017-04-24,18,18.12,17.94,18.02,1322773,0
2017-04-25,18.11,18.39,18.07,18.34,980774,0
2017-04-26,18.37,18.71,18.2546,18.68,1539976,0
2017-04-27,18.7,18.7,18.42,18.58,871217,0
2017-04-28,18.53,18.67,18.35,18.54,1848403,0
2017-05-01,18.57,18.8499,18.47,18.75,1042024,0
2017-05-02,18.75,18.82,18.61,18.72,894102,0
2017-05-03,18.71,18.79,18.45,18.53,1458673,0
2017-05-04,18.64,18.71,18.36,18.63,1063458,0
2017-05-05,18.74,18.795,18.585,18.68,1052364,0
2017-05-08,18.68,18.775,18.43,18.47,1358340,0
2017-05-09,18.5,18.5085,18.24,18.38,1324547,0
2017-05-10,18.34,18.46,18.165,18.26,1708414,0
2017-05-11,18.28,18.31,17.785,18.18,2231395,0
2017-05-12,18.14,18.16,17.9,18.02,1808865,0
2017-05-15,18.08,18.29,18.02,18.09,1025822,0
2017-05-16,18.15,18.15,17.745,18.01,1446760,0
2017-05-17,17.76,17.81,17.49,17.52,1348159,0
2017-05-18,17.5,17.52,17.235,17.31,1208537,0
2017-05-19,17.34,17.55,17.27,17.48,1120152,0
2017-05-22,17.52,17.795,17.5,17.75,761466,0
2017-05-23,17.77,17.92,17.73,17.82,1352424,0
2017-05-24,17.82,17.91,17.66,17.77,516217,0
2017-05-25,17.85,18.03,17.73,17.99,914958,0
2017-05-26,18.01,18.06,17.85,18,759527,0
2017-05-30,17.9,18.18,17.87,18.1,1905126,0
2017-05-31,18.12,18.34,17.82,18.29,1637989,0
2017-06-01,18.34,18.83,18.29,18.75,1112548,0
2017-06-02,18.75,18.87,18.625,18.79,982759,0
2017-06-05,18.77,18.99,18.715,18.81,1117470,0
2017-06-06,18.75,18.86,18.49,18.51,1203515,0
2017-06-07,18.59,18.64,17.91,17.94,2018577,0
2017-06-08,17.94,18.46,17.81,18.32,3269126,0
2017-06-09,17.77,17.96,16.95,17.68,8434229,0
2017-06-12,17.62,18.3,17.45,18.25,4132447,0
2017-06-13,18.29,18.44,18.19,18.25,2726062,0
2017-06-14,18.23,18.25,18.005,18.08,1481570,0
2017-06-15,17.81,17.95,17.48,17.59,1825600,0
2017-06-16,17.53,17.56,17.08,17.23,2479841,0
2017-06-19,17.3,17.39,16.92,17.36,2455164,0
2017-06-20,17.39,17.39,17.02,17.26,1535976,0
2017-06-21,17.27,17.44,17.12,17.15,1153899,0
2017-06-22,17.15,17.66,17.15,17.44,1634447,0
2017-06-23,17.44,17.65,17.31,17.58,10594934,0
2017-06-26,17.66,17.86,17.56,17.7,2978726,0
2017-06-27,17.63,17.85,17.47,17.69,2384686,0
2017-06-28,17.8,18.39,17.8,18.07,2952740,0
2017-06-29,18.07,18.16,17.81,18.05,1385904,0
2017-06-30,18.08,18.295,18.01,18.1,1516087,0
2017-07-03,18.17,18.17,17.83,17.92,578578,0
2017-07-05,17.66,17.83,17.44,17.64,1677323,0
2017-07-06,17.51,17.56,17.28,17.48,1782673,0
2017-07-07,17.55,17.95,17.55,17.85,1158406,0
2017-07-10,17.8,18.13,17.65,18.05,1038105,0
2017-07-11,18.09,18.95,18.07,18.86,2207461,0
2017-07-12,18.88,19.65,18.88,19.32,2192749,0
2017-07-13,19.37,19.595,19.34,19.55,1521113,0
2017-07-14,19.55,19.82,19.46,19.72,1094551,0
2017-07-17,19.78,19.95,19.68,19.71,1140118,0
2017-07-18,19.7,19.87,19.491,19.67,1364936,0
2017-07-19,19.7,19.83,19.21,19.7,1268815,0
2017-07-20,19.72,19.94,19.69,19.81,893036,0
2017-07-21,19.84,19.87,19.62,19.71,814165,0
2017-07-24,19.71,19.739,19.51,19.67,908729,0
2017-07-25,19.67,19.99,19.62,19.96,863427,0
2017-07-26,19.97,19.98,19.82,19.98,711349,0
2017-07-27,19.99,20.22,19.71,19.85,1346097,0
2017-07-28,19.78,19.85,19.54,19.69,1334646,0
2017-07-31,19.73,19.73,19.41,19.51,798942,0
2017-08-01,19.56,19.688,19.43,19.56,1057188,0
2017-08-02,19.6,19.69,19.24,19.41,903709,0
2017-08-03,19.36,19.58,19.13,19.17,660236,0
2017-08-04,19.2,19.27,18.91,18.99,695457,0
2017-08-07,18.99,19.24,18.91,19.14,660378,0
2017-08-08,19.14,19.495,19.1,19.23,566536,0
2017-08-09,19.08,19.25,18.99,19.21,788734,0
2017-08-10,19.08,19.18,18.64,18.66,1116004,0
2017-08-11,18.64,18.86,18.45,18.55,1464690,0
2017-08-14,18.71,18.71,18.54,18.63,1315829,0
2017-08-15,18.66,18.66,18.3,18.42,1722056,0
2017-08-16,18.49,18.54,18.36,18.5,1508929,0
2017-08-17,18.52,19.035,18.42,18.77,1334613,0
2017-08-18,18.68,18.99,18.42,18.92,1056626,0
2017-08-21,18.88,19.09,18.77,19.02,722686,0
2017-08-22,19.07,19.38,19.04,19.28,1096868,0
2017-08-23,19.16,19.38,19.06,19.18,687784,0
2017-08-24,19.3,19.36,19.14,19.16,488706,0
2017-08-25,19.24,19.365,19.11,19.22,1715857,0
2017-08-28,19.25,19.41,19.17,19.31,1033026,0
2017-08-29,19.2,19.58,19.021,19.57,1397967,0
2017-08-30,19.54,19.65,19.375,19.58,1203980,0
2017-08-31,19.62,19.86,19.56,19.77,1556544,0
2017-09-01,19.85,19.9,19.4,19.58,1355964,0
2017-09-05,19.55,19.59,19.08,19.29,1925787,0
2017-09-06,18.85,19.42,18.32,19.32,2677945,0
2017-09-07,19.3,19.655,18.96,19.43,3547072,0
2017-09-08,18.47,19.79,17.6,19.56,4355749,0
2017-09-11,19.86,20.92,19.71,20.69,3971097,0
2017-09-12,20.22,21.31,20.13,21.31,2323345,0
2017-09-13,21.31,21.48,20.9,20.98,2358001,0
2017-09-14,20.84,20.86,20.59,20.68,1608772,0
2017-09-15,20.64,20.92,20.4426,20.86,1859769,0
2017-09-18,20.91,21.23,20.89,21.16,1257070,0
2017-09-19,21.24,21.3,20.955,20.98,1031272,0
2017-09-20,20.96,20.99,20.73,20.85,998919,0
2017-09-21,20.73,20.88,20.6,20.62,732130,0
2017-09-22,20.58,20.84,20.37,20.45,1369178,0
2017-09-25,20.45,20.5,19.94,20,1309216,0
2017-09-26,20.1,20.44,19.885,19.94,2057724,0
2017-09-27,20.11,20.3621,19.89,20.19,3253377,0
2017-09-28,20.09,20.17,19.86,20.13,1627785,0
2017-09-29,20.16,20.3,20.02,20.28,1208820,0
2017-10-02,20.27,20.66,20.18,20.59,1431185,0
2017-10-03,20.75,21,20.63,20.98,1586639,0
2017-10-04,20.92,21.12,20.81,20.9,961006,0
2017-10-05,20.9,21.18,20.86,20.98,816317,0
2017-10-06,20.88,20.91,20.645,20.69,947296,0
2017-10-09,20.57,20.66,20.56,20.6,980527,0
2017-10-10,20.69,20.92,20.55,20.58,1799327,0
2017-10-11,20.55,20.7,20.135,20.28,1503470,0
2017-10-12,20.25,20.51,20.18,20.38,889168,0
2017-10-13,20.47,20.73,20.41,20.44,848381,0
2017-10-16,20.49,20.65,20.26,20.3,692756,0
2017-10-17,20.26,20.366,20.07,20.09,636180,0
2017-10-18,20.17,20.31,20.1,20.14,1477878,0
2017-10-19,20.01,20.07,19.73,20,1053207,0
2017-10-20,20.15,20.25,19.9623,20.06,1104199,0
2017-10-23,20.06,20.21,19.82,19.85,846924,0
2017-10-24,19.89,19.925,19.62,19.76,802161,0
2017-10-25,19.75,19.78,19.38,19.51,1313708,0
2017-10-26,19.54,19.65,19.38,19.49,1114120,0
2017-10-27,19.57,19.73,19.32,19.64,1047695,0
2017-10-30,19.41,19.59,18.91,19.02,1302483,0
2017-10-31,19.1,19.19,18.86,19.08,1251421,0
2017-11-01,19.25,19.32,18.7,18.74,1118901,0
2017-11-02,18.65,18.71,18.31,18.37,1106884,0
2017-11-03,18.42,18.73,18.07,18.11,924160,0
2017-11-06,18.11,18.25,18.02,18.07,1239807,0
2017-11-07,17.98,18.09,17.54,17.56,1967631,0
2017-11-08,17.5,17.625,17.37,17.51,1069987,0
2017-11-09,17.32,17.79,17.2,17.75,1764197,0
2017-11-10,17.72,18.06,17.69,17.91,1640700,0
