Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.62,7.81,7.62,7.73,3954400,0
2005-02-28,7.83,7.88,7.35,7.62,5324000,0
2005-03-01,7.62,7.77,7,7.16,10412000,0
2005-03-02,7.15,7.43,7.11,7.31,8067200,0
2005-03-03,7.36,7.56,7.34,7.49,5280800,0
2005-03-04,7.56,7.66,7.43,7.65,3861600,0
2005-03-07,7.65,7.65,7.34,7.52,5708000,0
2005-03-08,7.52,7.62,7.34,7.37,5100000,0
2005-03-09,7.38,7.55,7.19,7.24,4719200,0
2005-03-10,7.2,7.2,6.88,6.98,5988000,0
2005-03-11,6.93,7.22,6.91,7.13,4659200,0
2005-03-14,7.19,7.26,6.98,7.12,3321600,0
2005-03-15,7.19,7.29,7.07,7.08,2835200,0
2005-03-16,7.09,7.21,7.05,7.08,3174400,0
2005-03-17,7.16,7.2,7.03,7.15,5228800,0
2005-03-18,7.15,7.33,7.07,7.33,5688000,0
2005-03-21,7.33,7.38,7.22,7.3,4679200,0
2005-03-22,7.3,7.43,7.26,7.29,5189600,0
2005-03-23,7.19,7.2,6.88,6.94,6829600,0
2005-03-24,7.01,7.22,7,7.12,3906400,0
2005-03-28,7.13,7.15,6.88,6.9,4559200,0
2005-03-29,6.91,7.03,6.58,6.63,6972800,0
2005-03-30,6.59,6.79,6.54,6.79,4552800,0
2005-03-31,6.91,7.16,6.89,7.09,5303200,0
2005-04-01,7.22,7.48,7.22,7.45,6531200,0
2005-04-04,7.46,7.54,7.34,7.44,4776800,0
2005-04-05,7.44,7.46,7.28,7.36,2821600,0
2005-04-06,7.36,7.5,7.31,7.44,2540000,0
2005-04-07,7.51,7.52,7.25,7.4,2819200,0
2005-04-08,7.46,7.5,7.23,7.26,2908800,0
2005-04-11,7.19,7.3,7.14,7.21,3389600,0
2005-04-12,7.21,7.42,7.21,7.39,8699200,0
2005-04-13,7.31,7.42,7.26,7.32,6457600,0
2005-04-14,7.36,7.37,7.21,7.24,5336800,0
2005-04-15,7.24,7.28,6.94,7.1,8788000,0
2005-04-18,6.99,7.24,6.72,7.19,5340800,0
2005-04-19,7.28,7.43,7.23,7.33,5049600,0
2005-04-20,7.37,7.56,7.23,7.29,5285600,0
2005-04-21,7.34,7.66,7.31,7.62,3772000,0
2005-04-22,7.62,7.64,7.39,7.5,3916800,0
2005-04-25,7.59,7.74,7.54,7.63,3486400,0
2005-04-26,7.63,7.65,7.5,7.51,2680000,0
2005-04-27,7.51,7.61,7.41,7.53,3036000,0
2005-04-28,7.45,7.49,7.07,7.19,6685600,0
2005-04-29,7.23,7.36,7.12,7.34,5126400,0
2005-05-02,7.81,8.38,7.78,8.37,18588000,0
2005-05-03,8.38,8.56,8.35,8.38,9667200,0
2005-05-04,8.39,8.47,8.3,8.41,6047200,0
2005-05-05,8.45,8.59,8.31,8.34,5506400,0
2005-05-06,8.38,8.64,8.36,8.56,5388800,0
2005-05-09,8.56,8.65,8.47,8.65,2786400,0
2005-05-10,8.54,8.65,8.36,8.39,5323200,0
2005-05-11,8.39,8.5,8.33,8.41,4239200,0
2005-05-12,8.41,8.41,7.94,8.05,6297600,0
2005-05-13,8.04,8.14,7.94,8.04,5168800,0
2005-05-16,8.03,8.06,7.71,8.04,7397600,0
2005-05-17,8.04,8.31,8,8.28,3949600,0
2005-05-18,8.34,8.43,8.21,8.27,4024000,0
2005-05-19,8.25,8.43,8.19,8.43,3723200,0
2005-05-20,8.46,8.46,8.23,8.39,3339200,0
2005-05-23,8.4,8.41,8.22,8.32,4428800,0
2005-05-24,8.34,8.43,8.28,8.41,3557600,0
2005-05-25,8.43,8.52,8.34,8.43,4250400,0
2005-05-26,8.44,8.75,8.44,8.74,4215200,0
2005-05-27,8.74,8.91,8.72,8.85,3111200,0
2005-05-31,8.81,8.87,8.72,8.72,5437600,0
2005-06-01,8.76,9.01,8.76,9.01,4327200,0
2005-06-02,8.98,9.12,8.94,9.01,2691200,0
2005-06-03,9.04,9.2,8.97,9.05,3059200,0
2005-06-06,9.06,9.18,9.05,9.14,4199600,0
2005-06-07,9.21,9.31,8.9,8.92,3960000,0
2005-06-08,8.92,9.15,8.82,8.9,4694400,0
2005-06-09,8.9,9.24,8.86,9.24,3226400,0
2005-06-10,9.28,9.31,9.17,9.29,3086800,0
2005-06-13,9.3,10.2,9.29,10.15,9009200,0
2005-06-14,10.16,10.79,10.15,10.69,8513600,0
2005-06-15,10.79,10.98,10.74,10.87,5306000,0
2005-06-16,10.88,10.98,10.58,10.78,5218800,0
2005-06-17,10.96,11.05,10.7,10.85,3848000,0
2005-06-20,10.85,11.2,10.85,11.15,3243200,0
2005-06-21,11.15,11.24,10.93,10.96,3452800,0
2005-06-22,11.06,11.29,10.98,11.1,4403200,0
2005-06-23,11.1,11.19,10.76,10.8,4150400,0
2005-06-24,10.81,10.95,10.51,10.88,13285600,0
2005-06-27,10.88,10.93,10.78,10.85,4012800,0
2005-06-28,10.81,11.05,10.69,10.79,7363200,0
2005-06-29,11.04,11.75,11.04,11.74,8676000,0
2005-06-30,11.75,11.93,11.47,11.74,5794000,0
2005-07-01,12,12.79,12,12.67,8104000,0
2005-07-05,12.88,13.36,12.62,13.22,6640400,0
2005-07-06,13.25,13.35,12.43,12.58,10870400,0
2005-07-07,12.22,13.61,12.21,13.55,10036000,0
2005-07-08,13.75,13.94,12.78,13.08,11631200,0
2005-07-11,13.19,13.41,12.9,13.19,6324400,0
2005-07-12,13.26,13.46,13.14,13.42,5070400,0
2005-07-13,13.49,13.49,13.11,13.15,3619600,0
2005-07-14,13.21,13.36,12.39,12.57,7604000,0
2005-07-15,12.6,12.96,12.38,12.64,5860400,0
2005-07-18,12.62,12.65,12.25,12.39,5636800,0
2005-07-19,12.57,12.9,12.39,12.9,5109600,0
2005-07-20,13.02,13.06,12.54,12.76,3846000,0
2005-07-21,12.76,12.83,12.41,12.6,2129200,0
2005-07-22,12.78,13.38,12.78,13.38,5882800,0
2005-07-25,13.44,13.69,13.17,13.54,5893600,0
2005-07-26,13.54,13.94,13.38,13.94,6069600,0
2005-07-27,13.94,13.96,13.69,13.79,6838000,0
2005-07-28,13.81,13.9,13.39,13.6,5744800,0
2005-07-29,13.82,13.92,13.74,13.78,5609600,0
2005-08-01,13.84,14.07,13.82,14.01,4518000,0
2005-08-02,14.06,14.23,14.04,14.17,4043200,0
2005-08-03,14.22,14.47,14.13,14.27,5664400,0
2005-08-04,14.27,14.38,14.19,14.22,3544400,0
2005-08-05,14.29,14.3,13.19,13.97,5562800,0
2005-08-08,14.12,14.28,13.88,13.91,3131200,0
2005-08-09,13.91,14.1,13.59,13.88,3056800,0
2005-08-10,14.06,14.33,13.84,14.3,3250000,0
2005-08-11,14.35,14.62,14.13,14.32,2859600,0
2005-08-12,14.32,14.41,14.12,14.31,1808400,0
2005-08-15,14.29,14.42,14.06,14.11,3082000,0
2005-08-16,13.95,13.95,13.5,13.5,5509200,0
2005-08-17,13.43,13.83,12.78,12.87,8219600,0
2005-08-18,12.57,13.26,12.51,13.21,7008000,0
2005-08-19,13.22,13.7,13.22,13.45,3310000,0
2005-08-22,13.69,13.7,13.28,13.45,3835200,0
2005-08-23,13.6,13.6,13.18,13.38,2920400,0
2005-08-24,13.28,13.61,13.22,13.37,3307600,0
2005-08-25,13.27,13.43,13.08,13.38,3993600,0
2005-08-26,13.38,13.44,13.11,13.12,2800000,0
2005-08-29,13.5,13.5,12.95,13.12,4096000,0
2005-08-30,13.34,14.12,13.16,14.02,9313600,0
2005-08-31,14.18,14.99,14,14.47,8957200,0
2005-09-01,14.47,14.88,14.19,14.81,6532800,0
2005-09-02,14.64,14.64,14.27,14.33,4244800,0
2005-09-06,14.33,14.5,13.85,14.24,4660800,0
2005-09-07,14.25,14.37,14,14.13,4976800,0
2005-09-08,14.13,14.24,13.94,13.97,3376400,0
2005-09-09,14.07,14.56,14.07,14.36,4563600,0
2005-09-12,14.36,14.43,14.12,14.24,3064800,0
2005-09-13,14.24,15.42,14.19,15.28,11175200,0
2005-09-14,15.5,15.52,15.02,15.37,6552400,0
2005-09-15,15.44,15.67,15.36,15.58,17431200,0
2005-09-16,15.6,15.73,15.5,15.67,9477200,0
2005-09-19,15.97,16.71,15.97,16.21,6520800,0
2005-09-20,16.21,16.53,15.89,16.5,6046400,0
2005-09-21,17,17,16.29,16.47,7254400,0
2005-09-22,16.53,16.62,15.4,16.08,7882800,0
2005-09-23,15.96,16.08,15.68,15.73,3956000,0
2005-09-26,15.5,16.42,15.5,16.37,6322800,0
2005-09-27,16.5,16.51,16.14,16.45,4760800,0
2005-09-28,17,17.83,16.98,17.74,21364800,0
2005-09-29,18.08,18.7,18.08,18.59,17424800,0
2005-09-30,18.6,18.72,18.21,18.35,8405600,0
2005-10-03,18.75,20.9,18.38,20.57,38987200,0
2005-10-04,20.62,20.62,19.7,19.7,17682800,0
2005-10-05,19.76,20.23,18.62,18.89,19668800,0
2005-10-06,18.45,18.62,17.25,17.53,26724400,0
2005-10-07,17.92,18.12,17.38,18,15477200,0
2005-10-10,18.25,18.29,17.17,17.32,10336800,0
2005-10-11,17.62,18,17.46,17.81,11284800,0
2005-10-12,17.81,17.82,16.55,16.75,13089200,0
2005-10-13,16.75,16.75,15.68,16.44,15127600,0
2005-10-14,16.28,17.11,15.87,17.03,13188400,0
2005-10-17,17.8,17.88,17.44,17.5,9542800,0
2005-10-18,17.25,17.4,16.12,16.21,11078400,0
2005-10-19,16.21,16.85,15.58,16.83,16271200,0
2005-10-20,16.75,16.93,15.64,15.65,19824400,0
2005-10-21,15.84,16.31,15.65,16.1,9852400,0
2005-10-24,15.78,17.22,15.7,17.22,11872000,0
2005-10-25,17.75,18.25,17.64,17.93,13384000,0
2005-10-26,18.35,18.93,18,18,17175200,0
2005-10-27,18.27,18.38,17.26,17.45,10273200,0
2005-10-28,17.85,17.85,16.37,17.76,16856000,0
2005-10-31,17.76,18.25,17.47,18.14,12150400,0
2005-11-01,17.82,18.05,17.52,17.73,11465600,0
2005-11-02,17.76,18.48,17.64,18.39,9877200,0
2005-11-03,18.52,18.92,18.08,18.3,10035200,0
2005-11-04,18,18.16,17.09,17.36,11016800,0
2005-11-07,17.25,17.38,16.73,17.22,9244000,0
2005-11-08,17.22,17.7,16.97,17.52,6699600,0
2005-11-09,17.52,17.84,16.93,17.17,9143200,0
2005-11-10,16.88,16.91,15.9,15.96,14153600,0
2005-11-11,15.76,16.66,15.76,16.6,8958000,0
2005-11-14,17,17.25,16.66,16.9,8159600,0
2005-11-15,17.03,17.41,16.79,16.94,8177200,0
2005-11-16,17.2,17.62,16.95,17.59,9405200,0
2005-11-17,17.81,17.96,17.38,17.55,8228800,0
2005-11-18,17.62,17.79,17.16,17.43,5384200,0
2005-11-21,17.62,18.42,17.51,18.32,6007200,0
2005-11-22,19.1,19.1,18.36,18.43,8901800,0
2005-11-23,18.07,18.48,17.8,17.96,5274400,0
2005-11-25,17.96,18.58,17.95,18.23,2018200,0
2005-11-28,18.23,18.24,16.74,16.86,6973600,0
2005-11-29,17.21,17.46,16.88,17.07,5779000,0
2005-11-30,17.05,17.29,16.65,17.04,9543000,0
2005-12-01,17.45,18.07,17.23,18.06,8208600,0
2005-12-02,18.36,18.38,17.65,18.18,6825600,0
2005-12-05,18.98,19.73,18.18,18.26,8687200,0
2005-12-06,17.89,18.5,17.85,18.05,6140200,0
2005-12-07,18.42,18.42,17.57,17.75,4880200,0
2005-12-08,17.75,18.2,17.74,18.09,4481400,0
2005-12-09,18.05,18.12,17.5,17.68,4248000,0
2005-12-12,18.15,18.18,17.79,17.97,4487600,0
2005-12-13,18.25,18.88,18.13,18.23,9339400,0
2005-12-14,17.98,18.75,17.98,18.64,7007800,0
2005-12-15,18.43,18.62,17.93,18.14,5204200,0
2005-12-16,18.2,18.2,17.62,17.7,5633600,0
2005-12-19,17.82,18.01,17.28,17.5,5863200,0
2005-12-20,17.32,17.75,17.32,17.45,3572200,0
2005-12-21,17.78,18.54,17.72,18.45,30004400,0
2005-12-22,18.55,18.75,18.41,18.75,8676400,0
2005-12-23,18.5,18.97,18.26,18.93,5614200,0
2005-12-27,18.65,18.66,17.79,18,6949200,0
2005-12-28,18.19,18.61,18.01,18.5,3616400,0
2005-12-29,18.43,18.69,18.09,18.16,4733200,0
2005-12-30,17.93,18.21,17.65,17.97,4336000,0
2006-01-03,18.2,18.82,18.18,18.79,6443600,0
2006-01-04,18.7,19.2,18.41,19.02,6585000,0
2006-01-05,19.02,19.02,18.23,18.5,6025200,0
2006-01-06,19.02,19.12,18.43,18.59,5714400,0
2006-01-09,18.62,18.86,18.59,18.77,4263800,0
2006-01-10,18.9,19.65,18.85,19.52,5448200,0
2006-01-11,19.45,19.6,19,19.08,5082400,0
2006-01-12,19.48,20.2,19.25,19.46,7221800,0
2006-01-13,19.46,20.43,19.11,20.35,5344200,0
2006-01-17,20.93,21.23,20.58,20.89,7728400,0
2006-01-18,20.75,20.75,20.3,20.57,6610200,0
2006-01-19,20.44,21.37,20.4,21.27,4124400,0
2006-01-20,21.73,22.14,21.29,21.5,6936200,0
2006-01-23,21.5,21.8,21.13,21.71,4048800,0
2006-01-24,21.72,21.75,21.23,21.27,4680800,0
2006-01-25,21.3,21.45,20.24,20.36,7414000,0
2006-01-26,20.41,20.5,19.52,20,6233600,0
2006-01-27,20.52,20.91,20.32,20.45,3295400,0
2006-01-30,20.68,21.5,20.68,21.23,3399800,0
2006-01-31,21.02,21.6,20.9,21.57,3502400,0
2006-02-01,21.7,22,20.75,20.89,4576200,0
2006-02-02,20.9,20.9,19.93,20.27,4846400,0
2006-02-03,20.3,20.5,19.8,19.9,3542800,0
2006-02-06,20.32,20.55,20,20.12,4477000,0
2006-02-07,19.82,19.82,18.42,18.59,8437000,0
2006-02-08,18.62,18.7,17.75,18.54,5487000,0
2006-02-09,18.54,18.84,17.45,17.54,7726600,0
2006-02-10,17.68,17.75,16.76,16.96,8989200,0
2006-02-13,16.86,17.05,16.15,16.32,7074600,0
2006-02-14,15.62,16.47,15.6,16.43,9263800,0
2006-02-15,16.59,17.09,16.44,16.45,8577200,0
2006-02-16,16.9,17.38,16.82,17.24,5983400,0
2006-02-17,17.62,17.85,17.43,17.48,5107000,0
2006-02-21,17.85,18.05,17.46,17.64,4840400,0
2006-02-22,17.25,17.26,17,17.08,3788800,0
2006-02-23,17,17.36,16.83,16.92,4165000,0
2006-02-24,17.12,17.27,16.88,16.93,3032800,0
2006-02-27,16.55,16.73,16.2,16.2,5311400,0
2006-02-28,15.9,16.24,15.65,16.05,5839600,0
2006-03-01,16.28,17.55,16.07,17.5,7351600,0
2006-03-02,17.58,17.78,17.13,17.38,4926200,0
2006-03-03,17.05,17.48,17.03,17.14,3878600,0
2006-03-06,17.02,17.02,16.25,16.29,3627600,0
2006-03-07,16.05,16.12,15.21,15.37,7450200,0
2006-03-08,14.75,15.21,14.65,15.01,10917800,0
2006-03-09,15.38,15.4,14.71,14.74,7281000,0
2006-03-10,14.65,14.93,14.44,14.66,6122000,0
2006-03-13,14.92,15.22,14.76,14.99,5121200,0
2006-03-14,15.22,15.54,14.82,15.46,5050800,0
2006-03-15,15.28,15.61,15.1,15.46,4079600,0
2006-03-16,15.38,16.12,15.37,15.97,5155000,0
2006-03-17,16.1,16.14,15.77,15.96,6079600,0
2006-03-20,15.96,16.14,15.24,15.29,3862200,0
2006-03-21,15.1,15.39,14.85,15,5295600,0
2006-03-22,14.95,15.46,14.9,15.28,3509200,0
2006-03-23,15.5,15.81,15.3,15.65,5380800,0
2006-03-24,15.8,16.45,15.8,16.36,6185400,0
2006-03-27,16.15,16.82,16,16.55,4397200,0
2006-03-28,16.82,17.11,16.6,16.68,3887400,0
2006-03-29,16.5,17.1,16.5,17,3234400,0
2006-03-30,17.04,17.33,16.79,16.82,4215800,0
2006-03-31,16.38,16.59,16.02,16.09,4947400,0
2006-04-03,16.49,16.77,16.21,16.3,4835200,0
2006-04-04,16.18,16.2,15.83,15.99,6237200,0
2006-04-05,16.15,16.62,15.92,16.41,6429400,0
2006-04-06,16.62,16.9,16.62,16.86,6444400,0
2006-04-07,16.68,16.77,16.23,16.46,3922600,0
2006-04-10,16.75,17.05,16.7,17.03,3757800,0
2006-04-11,17.29,17.84,17.12,17.44,6772200,0
2006-04-12,17.45,17.58,16.93,17.06,3454400,0
2006-04-13,16.82,17,16.54,16.75,3744800,0
2006-04-17,17.09,17.7,17.02,17.69,4799200,0
2006-04-18,18.05,19.1,17.98,18.98,8600600,0
2006-04-19,19.02,20.38,18.57,19.98,9262800,0
2006-04-20,20.29,20.29,19.11,19.55,5323600,0
2006-04-21,19.65,19.84,19.36,19.71,4054800,0
2006-04-24,19.45,19.48,18.88,19.18,3354200,0
2006-04-25,19.5,19.7,18.69,19.07,4241200,0
2006-04-26,18.98,19.32,18.25,18.39,4477200,0
2006-04-27,18.39,18.51,17.88,18.07,5063200,0
2006-04-28,18.17,18.5,17.96,18.01,3248400,0
2006-05-01,18.43,18.71,18.21,18.37,3365600,0
2006-05-02,19.35,19.96,18.9,19.17,6737600,0
2006-05-03,19.18,19.18,18.62,18.75,3285800,0
2006-05-04,18.43,19.07,18.3,18.43,4451800,0
2006-05-05,18.88,19.34,18.75,19.3,3459200,0
2006-05-08,18.85,19.18,18.5,19.07,2566000,0
2006-05-09,19.07,19.45,18.94,19.16,2575000,0
2006-05-10,19.12,19.68,18.95,19.65,3594400,0
2006-05-11,20.12,20.59,19.55,19.55,6488400,0
2006-05-12,19.09,19.2,18.45,18.57,4453200,0
2006-05-15,18.2,18.2,17.36,17.64,7123000,0
2006-05-16,17.91,18.04,17.3,17.45,3374200,0
2006-05-17,17.35,17.59,16.43,16.54,5903000,0
2006-05-18,16.55,16.82,15.8,15.82,4636800,0
2006-05-19,15.82,16.18,15.3,15.77,6970200,0
2006-05-22,15.6,15.6,14.93,15.5,10567800,0
2006-05-23,16.24,16.25,15.38,15.45,8778800,0
2006-05-24,15.12,15.51,14.54,15.03,6746000,0
2006-05-25,15.38,15.66,15.02,15.6,6098800,0
2006-05-26,15.51,15.83,15.37,15.69,2822400,0
2006-05-30,16.3,16.55,15.56,15.63,5016400,0
2006-05-31,15.62,16.18,15.45,16.15,10104600,0
2006-06-01,15.95,16.42,15.78,16.18,5418400,0
2006-06-02,16.46,16.46,16.05,16.39,3913600,0
2006-06-05,16.5,16.55,15.58,15.69,4393600,0
2006-06-06,15.71,15.81,14.95,15.11,7105800,0
2006-06-07,14.83,14.89,14.22,14.24,8690200,0
2006-06-08,14.09,14.09,13.15,14,10192600,0
2006-06-09,14.12,14.2,13.38,13.51,8630400,0
2006-06-12,13.58,13.72,12.91,12.94,7205600,0
2006-06-13,12.55,12.76,11.83,12.4,11197800,0
2006-06-14,12.74,14.15,12.72,14.03,14697200,0
2006-06-15,14.29,14.9,14.11,14.82,8951200,0
2006-06-16,14.84,14.94,14.28,14.56,5846400,0
2006-06-19,14.39,14.45,13.45,13.59,6540600,0
2006-06-20,13.79,13.97,13.35,13.38,4309000,0
2006-06-21,13.5,14.04,13.45,13.74,4192200,0
2006-06-22,13.62,13.83,13.36,13.48,4242400,0
2006-06-23,14.4,15.45,14.25,15.04,12623400,0
2006-06-26,15.15,15.15,14.46,14.76,4322200,0
2006-06-27,14.85,15.1,14.54,14.6,5071600,0
2006-06-28,14.72,14.98,14.41,14.94,3794400,0
2006-06-29,15.07,15.44,14.9,15.43,5046200,0
2006-06-30,15.48,15.77,15.15,15.58,4115800,0
2006-07-03,15.8,15.87,15.56,15.78,1643600,0
2006-07-05,15.7,15.78,14.96,15.27,4418200,0
2006-07-06,15.26,15.32,14.81,14.88,4229800,0
2006-07-07,15.05,15.22,14.51,14.57,3047800,0
2006-07-10,14.62,14.76,14.39,14.41,3393800,0
2006-07-11,14.5,14.88,14.32,14.82,3668600,0
2006-07-12,15.32,15.5,14.82,14.83,5573200,0
2006-07-13,14.9,14.96,14.25,14.27,4590600,0
2006-07-14,14.5,14.58,13.97,14.21,4525200,0
2006-07-17,14.1,14.18,13.88,13.97,3550400,0
2006-07-18,14.2,14.23,13.93,14.12,5368000,0
2006-07-19,14.15,14.6,14.12,14.48,3584400,0
2006-07-20,14.53,14.61,14.22,14.29,3980400,0
2006-07-21,14.5,14.54,14.02,14.1,4297400,0
2006-07-24,14.1,14.94,14.1,14.89,4567600,0
2006-07-25,15.35,15.93,15.12,15.85,7879600,0
2006-07-26,15.85,16.82,15.65,16.62,6905200,0
2006-07-27,16.96,17.09,16.28,16.36,6667000,0
2006-07-28,15.8,16.52,15.55,16.47,3756400,0
2006-07-31,16.93,17.75,16.89,17.2,6886200,0
2006-08-01,17.4,18.84,16.88,18.73,15401600,0
2006-08-02,19.07,19.2,17.55,18,13953800,0
2006-08-03,17.5,17.89,17.25,17.71,6686200,0
2006-08-04,17.71,17.96,17.16,17.44,4895600,0
2006-08-07,17.44,17.73,17.18,17.43,3666200,0
2006-08-08,17.41,17.57,17.11,17.16,3915600,0
2006-08-09,17.25,18.05,17.25,17.66,4968400,0
2006-08-10,17.5,17.77,17.23,17.64,3853800,0
2006-08-11,17.65,17.73,17.23,17.41,2709400,0
2006-08-14,16.75,17.09,16.54,16.8,4559600,0
2006-08-15,17.07,17.11,16.7,17.05,3274200,0
2006-08-16,17.09,17.55,16.94,17.01,3658800,0
2006-08-17,16.95,17.26,16.81,17.19,4538600,0
2006-08-18,17.2,17.36,17.12,17.14,4476200,0
2006-08-21,17.2,17.59,17.09,17.43,3359000,0
2006-08-22,17.41,17.64,17.38,17.52,3118600,0
2006-08-23,17.41,17.58,17.09,17.2,2755200,0
2006-08-24,17.3,17.61,17.14,17.55,3222400,0
2006-08-25,17.88,18.46,17.8,18.25,5593600,0
2006-08-28,17.82,18.02,17.55,17.96,3694800,0
2006-08-29,17.7,17.75,17.41,17.59,5204200,0
2006-08-30,17.5,17.61,17.02,17.25,6178800,0
2006-08-31,17.23,17.54,17.15,17.18,3057200,0
2006-09-01,17.5,19.5,17.43,17.87,3552400,0
2006-09-05,17.64,18.27,17.58,18.14,2998200,0
2006-09-06,18.15,18.7,17.9,18.06,5768600,0
2006-09-07,17.8,18,17.6,17.79,3696000,0
2006-09-08,17.79,17.79,16.9,17.02,5865600,0
2006-09-11,16.82,16.82,16.12,16.27,7469800,0
2006-09-12,16.07,16.7,16.07,16.45,5711000,0
2006-09-13,16.52,16.88,16.52,16.82,3894000,0
2006-09-14,16.78,16.84,15.51,15.79,8475400,0
2006-09-15,16.22,16.22,15.27,15.27,9985000,0
2006-09-18,15.39,16.03,15.29,16.02,6040800,0
2006-09-19,16.11,16.25,15.04,15.29,6005400,0
2006-09-20,15.15,15.27,14.48,14.62,6540000,0
2006-09-21,14.64,15.32,14.64,14.98,6485600,0
2006-09-22,15,15.01,14.32,14.41,5482800,0
2006-09-25,14.18,14.55,13.92,14.48,5261200,0
2006-09-26,14.36,15.12,14.32,15.11,5427000,0
2006-09-27,15.44,15.45,14.74,15.04,5353600,0
2006-09-28,15.04,15.54,15.01,15.22,4117200,0
2006-09-29,14.95,15.3,14.85,14.94,4558000,0
2006-10-02,14.94,15.26,14.51,14.6,3669200,0
2006-10-03,14.31,14.31,13.89,13.93,5600800,0
2006-10-04,13.93,14.34,13.62,14.2,7506000,0
2006-10-05,14.7,14.96,14.44,14.81,5732000,0
2006-10-06,14.62,14.9,14.27,14.74,4352000,0
2006-10-09,14.65,15.12,14.43,14.51,5122200,0
2006-10-10,14.45,15.16,14.44,15.04,5103200,0
2006-10-11,14.88,14.99,14.41,14.53,4810800,0
2006-10-12,14.53,15.06,14.53,15.05,4524600,0
2006-10-13,15.11,15.58,15.08,15.18,3978800,0
2006-10-16,15.18,16.53,15.16,16.53,10512200,0
2006-10-17,16.73,16.73,15.71,16.07,6670000,0
2006-10-18,16.25,16.89,16.25,16.75,7831600,0
2006-10-19,17.27,18.05,17.25,17.86,10765400,0
2006-10-20,17.86,17.94,17.34,17.68,6902200,0
2006-10-23,17.62,18.15,17.44,18,6732600,0
2006-10-24,17.43,18.2,17.36,18.11,5391000,0
2006-10-25,17.79,19.38,17.78,18.75,9449400,0
2006-10-26,18.8,18.87,18.12,18.27,6510200,0
2006-10-27,18.1,18.71,17.97,18.05,3510600,0
2006-10-30,17.68,18.01,17.36,17.77,3943600,0
2006-10-31,17.7,17.89,17.2,17.79,5378800,0
2006-11-01,17.79,18.07,17.41,17.57,4146000,0
2006-11-02,17.25,17.88,17.22,17.73,3816000,0
2006-11-03,17.84,18.3,17.83,18.04,3074000,0
2006-11-06,17.88,18.2,17.6,17.97,2989800,0
2006-11-07,17.93,18.18,17.7,17.91,3217200,0
2006-11-08,17.79,18.32,17.7,17.95,4683600,0
2006-11-09,18.12,18.93,18.06,18.32,4918400,0
2006-11-10,18.32,18.36,17.84,18.18,3139200,0
2006-11-13,18,18.3,17.82,18.07,2174800,0
2006-11-14,18.36,18.38,18.07,18.34,3441000,0
2006-11-15,18.3,19.38,18.25,19.18,5593800,0
2006-11-16,19.24,19.7,18.55,18.66,7846800,0
2006-11-17,18.55,19.5,18.29,19.15,5201200,0
2006-11-20,19.15,19.41,18.77,19.14,3425600,0
2006-11-21,19.23,19.89,19.15,19.84,4040000,0
2006-11-22,19.93,20,19.32,19.86,4729400,0
2006-11-24,19.73,19.95,19.5,19.89,1504800,0
2006-11-27,19.94,20,19.25,19.47,3726400,0
2006-11-28,19.3,19.89,19.23,19.7,5709000,0
2006-11-29,19.88,20.82,19.84,20.66,5729600,0
2006-11-30,20.75,21.32,20.3,21.07,7431200,0
2006-12-01,20.99,21.48,20.55,21.3,5583000,0
2006-12-04,21,21.04,20.58,20.89,4004200,0
2006-12-05,20.99,21.22,20.64,20.7,5749600,0
2006-12-06,20.7,21.18,20.57,20.71,4114400,0
2006-12-07,20.71,20.76,20.12,20.36,4709200,0
2006-12-08,20.49,20.7,20.24,20.34,3953200,0
2006-12-11,20.23,20.23,19.78,19.95,5333800,0
2006-12-12,19.95,20.05,19.37,19.57,5585400,0
2006-12-13,19.57,19.83,19.34,19.64,3410800,0
2006-12-14,19.88,20.3,19.64,19.72,5784800,0
2006-12-15,20.45,20.58,19.27,19.5,4454600,0
2006-12-18,19.77,19.88,18.22,18.41,8671000,0
2006-12-19,18.41,19.12,18.27,18.89,7453200,0
2006-12-20,18.93,19,18.43,18.46,3748400,0
2006-12-21,18.48,18.59,18.07,18.29,2976800,0
2006-12-22,18.26,18.29,18,18.07,2223600,0
2006-12-26,17.98,18.13,17.42,17.77,3575400,0
2006-12-27,17.93,18,17.46,17.95,3577000,0
2006-12-28,18,18.2,17.77,17.82,2820000,0
2006-12-29,17.75,17.84,17.27,17.52,4825200,0
2007-01-03,17.52,17.52,16.21,16.43,10001600,0
2007-01-04,16.04,16.8,15.57,16.57,10563400,0
2007-01-05,16.21,17.04,16.12,16.77,9943600,0
2007-01-08,17.35,17.41,16.75,17.12,5934400,0
2007-01-09,16.89,17.25,16.75,17.08,4963000,0
2007-01-10,16.22,17.23,16.22,17.09,6197400,0
2007-01-11,17.12,17.55,16.68,16.77,5247200,0
2007-01-12,16.88,17.55,16.86,17.52,3527800,0
2007-01-16,17.51,17.57,17.19,17.25,4819200,0
2007-01-17,16.9,17.36,16.89,17.2,5210600,0
2007-01-18,17.21,17.48,16.85,17.02,3978800,0
2007-01-19,17.18,18.24,17.15,18.23,5623400,0
2007-01-22,18.6,18.91,17.88,18.2,6633800,0
2007-01-23,18.5,19.06,18.5,18.87,5632600,0
2007-01-24,18.68,19.23,18.52,19.15,4432600,0
2007-01-25,19.05,19.09,18.16,18.36,5180400,0
2007-01-26,18.46,18.72,18.34,18.61,2485000,0
2007-01-29,18.61,18.96,18.32,18.5,3775000,0
2007-01-30,18.75,19.27,18.74,19.15,5264600,0
2007-01-31,18.97,19.34,18.89,19.23,6302600,0
2007-02-01,19.27,19.64,19.1,19.5,4895400,0
2007-02-02,19.5,19.65,19,19.41,3806600,0
2007-02-05,19.67,20.05,19.39,19.5,4319000,0
2007-02-06,19.7,19.7,18.95,19.2,4046200,0
2007-02-07,19.25,19.46,18.79,18.89,3748800,0
2007-02-08,18.93,19.14,18.61,19.14,5263000,0
2007-02-09,19.1,19.4,18.92,19.07,1866200,0
2007-02-12,18.7,18.92,18.5,18.71,2273204,0
2007-02-13,18.85,18.96,18.67,18.93,2558412,0
2007-02-14,18.93,19.27,18.8,19.04,2136548,0
2007-02-15,18.98,19,18.64,18.73,2539000,0
2007-02-16,18.74,19,18.58,19,3139800,0
2007-02-20,18.69,19.03,18.61,18.98,1972400,0
2007-02-21,18.9,19.38,18.85,19.32,2516600,0
2007-02-22,19.4,19.77,19.27,19.77,3384400,0
2007-02-23,19.89,20.3,19.88,20.18,4814800,0
2007-02-26,20.21,20.46,20.07,20.18,3038392,0
2007-02-27,19.68,19.93,19.12,19.21,4225200,0
2007-02-28,19.29,19.61,18.96,19.56,4865600,0
2007-03-01,18.7,19.53,17.77,18.95,9520928,0
2007-03-02,19.02,19.25,18.62,18.68,3552400,0
2007-03-05,18.52,18.68,18,18,5665800,0
2007-03-06,18.18,18.92,18.18,18.79,4687600,0
2007-03-07,18.7,19.53,18.68,19.18,4133200,0
2007-03-08,19.27,19.61,19.19,19.39,3023000,0
2007-03-09,19.57,19.63,19.05,19.2,3327800,0
2007-03-12,19.12,19.17,18.82,19.13,2195400,0
2007-03-13,19.05,19.56,18.82,18.93,3804400,0
2007-03-14,19.17,19.34,18.71,19.3,2727000,0
2007-03-15,19.3,19.54,19.16,19.23,1956978,0
2007-03-16,19.23,19.4,18.87,18.93,2116800,0
2007-03-19,19.27,19.55,19.25,19.55,2061520,0
2007-03-20,19.5,20.08,19.5,19.98,4184800,0
2007-03-21,20,20.45,19.86,20.34,2904600,0
2007-03-22,20.51,20.82,20.41,20.64,3953120,0
2007-03-23,20.6,20.7,20.2,20.3,3303200,0
2007-03-26,20.43,20.66,20.25,20.38,3536200,0
2007-03-27,20.38,20.49,20.2,20.43,3037200,0
2007-03-28,20.57,20.66,20.21,20.32,2736000,0
2007-03-29,20.38,20.79,19.99,20.58,5259800,0
2007-03-30,20.52,20.77,20.32,20.49,5255048,0
2007-04-02,20.6,20.73,20.39,20.69,4481544,0
2007-04-03,20.7,20.89,20.38,20.8,2826600,0
2007-04-04,20.7,21,20.48,20.94,2284066,0
2007-04-05,20.86,21,20.75,20.85,2085800,0
2007-04-09,20.89,21.45,20.89,21.07,3589800,0
2007-04-10,21.25,22,21.2,21.96,5396000,0
2007-04-11,22,22.21,21.48,21.75,6331660,0
2007-04-12,21.86,22.23,21.73,22.18,4990000,0
2007-04-13,22.17,22.55,21.86,22.5,4249800,0
2007-04-16,22.43,22.45,21.8,21.98,4783800,0
2007-04-17,22.06,22.16,21.34,21.48,6815800,0
2007-04-18,21.32,21.45,21.07,21.27,5926700,0
2007-04-19,21.14,21.14,20.75,20.93,3760700,0
2007-04-20,20.9,21.25,20.9,21.24,5283472,0
2007-04-23,21.22,21.36,20.94,21.25,5043240,0
2007-04-24,21.35,21.73,21.2,21.41,4160700,0
2007-04-25,21.68,22.19,21.43,22.04,4484200,0
2007-04-26,22,22.07,21.59,21.65,5458400,0
2007-04-27,21.65,21.77,21.43,21.55,4069360,0
2007-04-30,21.57,21.69,21,21,3239474,0
2007-05-01,21.11,21.11,20.42,20.88,5757900,0
2007-05-02,20.95,21.77,20.93,21.59,6728294,0
2007-05-03,21.59,21.7,21.3,21.59,5245692,0
2007-05-04,21.66,22.14,21.45,21.73,7443124,0
2007-05-07,21.68,21.73,21.43,21.56,2599400,0
2007-05-08,21.41,21.75,21.23,21.75,3915680,0
2007-05-09,21.59,21.73,21.21,21.54,3464112,0
2007-05-10,21.5,21.57,21.01,21.11,4186000,0
2007-05-11,21.31,21.64,21.11,21.64,3510174,0
2007-05-14,21.72,21.99,21.57,21.86,3370868,0
2007-05-15,21.75,21.78,21.32,21.45,3721840,0
2007-05-16,21.68,21.75,20.98,21.51,2833420,0
2007-05-17,21.62,22.83,21.48,22.55,10801054,0
2007-05-18,22.55,23,22.55,22.95,5035700,0
2007-05-21,22.91,23.52,22.79,23.3,4304076,0
2007-05-22,23.3,23.65,23.01,23.38,6223200,0
2007-05-23,23.43,23.8,23.18,23.21,4230000,0
2007-05-24,23.48,23.57,22.46,22.59,3088424,0
2007-05-25,22.89,23.15,22.75,23.12,1922600,0
2007-05-29,23.12,23.61,22.84,23.11,3279858,0
2007-05-30,22.95,23.96,22.95,23.96,4353600,0
2007-05-31,23.99,24.11,23.6,23.8,4239200,0
2007-06-01,24.08,24.08,23.64,23.8,3484040,0
2007-06-04,23.8,24.77,23.8,24.66,3365280,0
2007-06-05,24.66,24.75,24.31,24.5,3615400,0
2007-06-06,24.43,24.43,23.7,23.73,4318600,0
2007-06-07,23.64,23.71,22.55,22.75,5232884,0
2007-06-08,22.52,23.03,22.52,23.03,3248474,0
2007-06-11,23.04,23.55,22.89,23.46,2976800,0
2007-06-12,23.5,23.8,23,23.36,3134386,0
2007-06-13,23.05,24.48,23.05,24.37,4233814,0
2007-06-14,24,24.98,24,24.85,4957200,0
2007-06-15,25.09,25.18,24.65,24.79,4202962,0
2007-06-18,24.75,25.12,24.59,25.09,2618400,0
2007-06-19,25.12,25.26,24.98,25.07,5019800,0
2007-06-20,25.02,25.23,24.54,24.59,6127800,0
2007-06-21,24.75,25.12,24.49,25.09,2840800,0
2007-06-22,24.91,25.02,24.09,24.22,4198986,0
2007-06-25,24.15,24.15,23.53,23.74,4700400,0
2007-06-26,23.68,23.71,22.65,22.84,5124800,0
2007-06-27,22,23.19,22,23.15,6062200,0
2007-06-28,23.95,23.95,21.99,22.39,6888166,0
2007-06-29,21.88,22.69,21.88,22.25,6968164,0
2007-07-02,22.39,22.45,22.06,22.43,3897600,0
2007-07-03,22.57,22.96,22.57,22.85,2680600,0
2007-07-05,23.14,23.23,22.51,22.73,5327600,0
2007-07-06,23,23.09,22.41,22.51,4332000,0
2007-07-09,22.7,22.95,22.61,22.69,2987000,0
2007-07-10,22.58,22.82,22.27,22.48,2719800,0
2007-07-11,22.4,22.56,22.16,22.48,2257200,0
2007-07-12,22.68,22.84,21.77,22.1,5206000,0
2007-07-13,22.13,22.66,22,22.48,3668400,0
2007-07-16,22.43,22.64,21.5,21.71,4072000,0
2007-07-17,22,22.27,21.52,21.72,3094600,0
2007-07-18,21.68,22.32,21.66,22.27,3409900,0
2007-07-19,22.48,22.76,22.38,22.64,4962014,0
2007-07-20,22.64,22.73,21.84,21.93,4019400,0
2007-07-23,21.82,21.82,20.92,21.1,5378800,0
2007-07-24,20.75,20.77,19.88,20.04,5837688,0
2007-07-25,20.32,20.4,19.48,19.62,13735190,0
2007-07-26,19.23,19.57,19.05,19.42,10005970,0
2007-07-27,19.15,20.18,19.02,19.64,12255000,0
2007-07-30,20.34,20.64,19.84,20.34,12738354,0
2007-07-31,20.65,21.3,20.2,20.32,5979772,0
2007-08-01,20.4,21.5,19.64,20.43,8936894,0
2007-08-02,20.75,21.48,20.18,20.36,6835006,0
2007-08-03,20.45,20.69,19.98,19.98,7026900,0
2007-08-06,20,20.18,19,19.57,6463744,0
2007-08-07,19.43,20.07,19.22,19.86,6136800,0
2007-08-08,20.14,21.52,20.04,20.99,9029546,0
2007-08-09,20.5,21.75,20.2,20.49,7347090,0
2007-08-10,20.18,20.98,19.61,20.46,6784000,0
2007-08-13,21,21.04,20.33,20.43,3662000,0
2007-08-14,20.43,20.62,19.86,19.87,4449200,0
2007-08-15,19.88,20.14,19.04,19.12,6186250,0
2007-08-16,18.7,19.23,18.07,18.96,6615816,0
2007-08-17,19.75,19.83,18.71,19.68,4549956,0
2007-08-20,19.62,19.62,18.86,19.06,5137400,0
2007-08-21,19.07,19.07,18.39,18.45,4932800,0
2007-08-22,18.71,18.81,18.39,18.57,5788000,0
2007-08-23,18.75,19.01,18.43,18.74,3349800,0
2007-08-24,18.65,19.2,18.6,19.18,3544400,0
2007-08-27,19.07,19.07,18.6,18.75,3279120,0
2007-08-28,18.66,18.78,17.93,18,5906200,0
2007-08-29,18.13,18.29,17.84,18.06,6722800,0
2007-08-30,17.9,18.49,17.9,18.01,4220200,0
2007-08-31,18.18,18.83,18.14,18.59,5721800,0
2007-09-04,18.46,19.65,18.46,19.5,5662200,0
2007-09-05,19.53,20.02,19.53,19.93,4362400,0
2007-09-06,20.33,20.33,19.7,19.96,3125800,0
2007-09-07,19.59,19.75,19.33,19.46,3107800,0
2007-09-10,19.57,19.57,18.77,19.38,3716000,0
2007-09-11,19.43,19.9,19.19,19.89,4660000,0
2007-09-12,19.92,20.84,19.77,20.8,5814400,0
2007-09-13,20.95,21.04,20.41,20.59,3087600,0
2007-09-14,20.66,21.32,20.5,21.25,3356200,0
2007-09-17,21.34,21.75,21.15,21.26,2795800,0
2007-09-18,21.11,22.04,20.89,21.89,4270568,0
2007-09-19,21.89,22.22,21.44,21.73,4720000,0
2007-09-20,21.75,21.75,21.32,21.52,2964600,0
2007-09-21,21.59,22.19,21.51,21.91,7030600,0
2007-09-24,21.89,22.05,21.28,21.48,4241400,0
2007-09-25,21.08,21.39,20.88,21.02,2516400,0
2007-09-26,21.02,21.33,20.91,21.17,3693000,0
2007-09-27,21.32,21.32,21.01,21.22,1769800,0
2007-09-28,21.36,21.48,20.78,20.93,2373400,0
2007-10-01,20.86,21.25,20.85,21.25,2595200,0
2007-10-02,21.16,21.81,21.09,21.73,4158800,0
2007-10-03,21.6,21.94,21.32,21.75,2614200,0
2007-10-04,21.8,22.36,21.5,22.21,3033400,0
2007-10-05,22.23,22.5,22.05,22.45,2934800,0
2007-10-08,22.18,22.24,21.79,21.93,1764400,0
2007-10-09,21.87,22.42,21.87,22.35,2546000,0
2007-10-10,22.16,22.77,22.13,22.57,3982800,0
2007-10-11,22.77,23.29,22.41,22.65,4517000,0
2007-10-12,22.7,22.95,22.48,22.75,1892178,0
2007-10-15,23.5,23.55,22.85,23.11,2943400,0
2007-10-16,23.11,23.75,23.05,23.34,3644600,0
2007-10-17,23.5,23.58,22.7,22.88,2616400,0
2007-10-18,22.61,24.04,22.61,23.95,3963800,0
2007-10-19,23.96,24.01,23.22,23.3,5142800,0
2007-10-22,22.85,23.18,22.42,23.02,4051800,0
2007-10-23,23.11,23.25,22.71,23.06,3248200,0
2007-10-24,22.96,23.85,22.87,23.79,3434200,0
2007-10-25,24.04,24.47,23.84,24.39,4512968,0
2007-10-26,24.44,25.87,24.36,25.43,7686400,0
2007-10-29,25.67,25.67,24.98,25.16,2700600,0
2007-10-30,25,25.46,24.98,25.2,3757800,0
2007-10-31,25.45,25.86,25.06,25.86,4805744,0
2007-11-01,27,27.85,26.64,27.07,13785200,0
2007-11-02,27.39,28.21,27.29,27.74,7389400,0
2007-11-05,27.63,27.63,26.52,26.75,5890800,0
2007-11-06,27.27,27.27,26.85,27.18,9128400,0
2007-11-07,27.24,27.8,26.85,27.23,8256788,0
2007-11-08,27.35,27.41,26.41,27.09,7224800,0
2007-11-09,26.96,26.96,26.05,26.24,5629702,0
2007-11-12,26.22,26.22,24.41,24.59,5031958,0
2007-11-13,24.59,25.48,24.55,25.39,4590708,0
2007-11-14,25.57,26.61,25.57,26.13,3869894,0
2007-11-15,26.12,26.45,25.2,25.67,4911500,0
2007-11-16,26,26.63,25.57,25.98,5379862,0
2007-11-19,25.77,26.04,25.23,25.31,3898800,0
2007-11-20,25.32,25.93,24.52,24.9,5370300,0
2007-11-21,24.5,24.96,23.85,24.62,4977754,0
2007-11-23,24.8,25.14,24.47,24.84,962350,0
2007-11-26,24.89,25.77,24.81,24.9,3679614,0
2007-11-27,24.88,25.01,24.25,24.8,5381032,0
2007-11-28,24.8,25.48,24.62,25.36,3132236,0
2007-11-29,25.6,25.89,25.23,25.41,3667302,0
2007-11-30,25.25,25.57,24.48,24.89,4024480,0
2007-12-03,24.61,25.43,24.61,24.96,4004000,0
2007-12-04,24.7,25.66,24.68,25.49,3606956,0
2007-12-05,25.5,26.67,25.45,26.38,3766400,0
2007-12-06,26.39,27.21,26.16,26.99,2966800,0
2007-12-07,27.11,27.25,26.73,27.19,2190698,0
2007-12-10,27.32,27.52,26.56,26.84,2562100,0
2007-12-11,26.95,27.5,26.44,26.48,4016106,0
2007-12-12,27.03,27.64,26.87,27.18,2734324,0
2007-12-13,27,27.1,26.18,26.68,3233064,0
2007-12-14,26.41,26.52,26.09,26.14,2224268,0
2007-12-17,26.07,26.18,25.26,25.41,2652000,0
2007-12-18,25.59,26.41,25.59,25.79,3729862,0
2007-12-19,25.68,27.42,25.59,26.84,5171852,0
2007-12-20,27.09,27.69,26.92,27.57,3873890,0
2007-12-21,27.73,28.27,27.5,28.27,3851200,0
2007-12-24,28.41,28.5,27.92,28.02,1012254,0
2007-12-26,28.18,28.3,27.86,28.23,1897174,0
2007-12-27,28.23,28.34,27.68,27.8,2137258,0
2007-12-28,27.7,28.13,27.34,27.75,2228224,0
2007-12-31,27.86,28.36,27.75,27.86,1738780,0
2008-01-02,28,29.32,27.9,29.3,8891896,0
2008-01-03,29.5,29.61,29,29.57,4007116,0
2008-01-04,29.34,29.57,28.12,28.31,5772740,0
2008-01-07,28.31,28.71,27.42,27.95,5167098,0
2008-01-08,28.11,28.57,27.84,27.98,7034906,0
2008-01-09,27.78,29.23,27.71,28.8,6044540,0
2008-01-10,28.72,29.55,28.32,29.52,5238944,0
2008-01-11,29.23,29.79,28.93,28.99,6238238,0
2008-01-14,29.55,30.09,29.38,30.01,5465850,0
2008-01-15,29.68,29.68,28.32,28.34,5295994,0
2008-01-16,28.29,28.29,25.7,26.59,7827596,0
2008-01-17,26.64,26.98,24.7,24.82,7460754,0
2008-01-18,24.87,25.61,24.2,25.42,7762768,0
2008-01-22,24.33,25.5,23.91,25.41,5822172,0
2008-01-23,25,25.8,23.77,25.46,9030110,0
2008-01-24,25.7,26.04,25.13,25.85,7650178,0
2008-01-25,26.09,26.71,25.3,25.52,3979438,0
2008-01-28,25.48,26.48,25.05,26.48,4635942,0
2008-01-29,26.68,27.19,26.14,26.67,3908246,0
2008-01-30,26.45,27.48,26.35,26.98,4192224,0
2008-01-31,26.64,28.12,26.15,28.05,6541166,0
2008-02-01,28,28.55,27.41,28.05,5805290,0
2008-02-04,27.8,28.94,27.79,28.59,3784134,0
2008-02-05,28.12,28.34,27.11,27.11,4136264,0
2008-02-06,27.9,27.91,26.54,26.55,3775006,0
2008-02-07,26.44,27.25,25.77,27.14,4875208,0
2008-02-08,27.02,29.12,27.02,29.04,5947290,0
2008-02-11,29.04,31,29.04,30.93,7386714,0
2008-02-12,31.04,31.48,29.75,30.48,9737558,0
2008-02-13,30.68,31.89,30.68,31.7,6010028,0
2008-02-14,31.76,32.22,30.81,30.89,6369790,0
2008-02-15,30.7,30.83,29.11,30.28,6330016,0
2008-02-19,30.66,31.91,30.66,31.15,5986472,0
2008-02-20,30.96,32.12,30.65,31.83,4115746,0
2008-02-21,32.08,32.08,30.32,30.42,6058510,0
2008-02-22,30.45,30.95,29.88,30.86,6365478,0
2008-02-25,30.9,33.82,30.9,33.8,12888046,0
2008-02-26,33.74,34.42,32.19,34.06,9494768,0
2008-02-27,33.35,34.06,32.62,32.8,6458452,0
2008-02-28,32.69,33.95,32.69,33.83,8273330,0
2008-02-29,34.84,35.92,32.44,32.62,10472086,0
2008-03-03,32.55,34.56,32.55,33.91,9316516,0
2008-03-04,33.63,34.02,32.07,33,6870720,0
2008-03-05,33.62,34.04,32.9,33.96,6043648,0
2008-03-06,33.84,34.08,32.61,32.73,5550998,0
2008-03-07,32.5,32.69,30.7,31.41,8340222,0
2008-03-10,31.4,31.7,30.77,31.14,5832272,0
2008-03-11,31.95,32.87,31.5,32.55,4877456,0
2008-03-12,32.26,32.95,32.1,32.22,3582042,0
2008-03-13,32.01,34.25,31.55,33.68,7586654,0
2008-03-14,34.02,34.05,32.41,32.92,5809360,0
2008-03-17,31.63,32.1,30.42,31.05,6013574,0
2008-03-18,31.64,33.02,31.64,32.98,5027182,0
2008-03-19,33.08,33.1,30.25,30.25,6702656,0
2008-03-20,29.95,30.36,28.39,30.21,7678428,0
2008-03-24,30,31.84,30,30.97,3726140,0
2008-03-25,31.04,32.41,31.04,32.08,3894526,0
2008-03-26,32.29,33.7,32.05,33.52,4866892,0
2008-03-27,33.6,33.75,32.39,32.52,4982391,0
2008-03-28,32.63,33.98,32.52,33.22,2909223,0
2008-03-31,34.02,34.21,32.79,33.69,4782679,0
2008-04-01,33.69,34.06,32.96,33.77,3409740,0
2008-04-02,33.81,36.34,33.78,35.5,9091328,0
2008-04-03,35.73,35.86,35.01,35.18,6031957,0
2008-04-04,35.26,36.96,35.26,36.38,4225879,0
2008-04-07,38.17,38.42,36.36,36.77,5473083,0
2008-04-08,36.58,37.62,36.33,36.99,2648524,0
2008-04-09,37.22,37.59,35.76,36.24,5783222,0
2008-04-10,36.17,37.98,36.17,37.9,4981642,0
2008-04-11,37.5,37.93,36.63,36.8,3902270,0
2008-04-14,37,38.62,36.92,38.08,4377761,0
2008-04-15,38.75,39.68,37.77,38.76,3843573,0
2008-04-16,39.14,40.06,38.64,40,4067368,0
2008-04-17,39.99,40.65,38.44,39.05,4195874,0
2008-04-18,39.55,40.63,38.82,40.42,3559008,0
2008-04-21,40.74,40.75,39.63,40.62,3684201,0
2008-04-22,40.54,41.57,39.71,39.78,3833287,0
2008-04-23,39.99,39.99,38.61,39.48,4242726,0
2008-04-24,39.51,39.54,37.22,37.59,4212153,0
2008-04-25,40.28,45.43,40.28,44.46,13542792,0
2008-04-28,44.75,45.23,42.79,43.12,3735168,0
2008-04-29,42.51,42.51,41.13,41.36,4045778,0
2008-04-30,41.7,42.88,41.25,42.31,4616643,0
2008-05-01,42.17,42.17,39.58,40.9,5094616,0
2008-05-02,41.16,42.76,41.07,41.95,2999386,0
2008-05-05,42.67,43.24,42.05,43.13,3175218,0
2008-05-06,43.49,44.69,42.93,44.4,3320473,0
2008-05-07,45.8,45.95,43.65,44.13,4757919,0
2008-05-08,44.62,45.67,43.76,45.57,4547877,0
2008-05-09,46.3,46.38,44.67,45.4,3329889,0
2008-05-12,44.85,45.05,43.7,43.96,3989167,0
2008-05-13,43.88,44.91,43.12,44.82,3822468,0
2008-05-14,45.16,45.74,44.16,44.37,4094656,0
2008-05-15,45.15,45.81,43.76,45.11,5080723,0
2008-05-16,45.97,46.7,45.28,46.12,3735189,0
2008-05-19,46.51,47.28,45.51,45.87,3247188,0
2008-05-20,46.37,47.97,46.26,47.85,3097943,0
2008-05-21,48.49,50,45.56,45.84,5407330,0
2008-05-22,45.91,46.71,44.56,45.49,4297833,0
2008-05-23,45.81,46.47,43.37,45.05,4458461,0
2008-05-27,44.3,44.88,43.5,43.83,3486405,0
2008-05-28,44.63,45.06,43.57,45.06,6792978,0
2008-05-29,44.42,45.06,43.38,43.5,4273753,0
2008-05-30,43.45,44.72,42.92,44.34,4756860,0
2008-06-02,44.29,45.82,44.2,44.79,4048289,0
2008-06-03,45.7,46.1,43.84,44.24,4658532,0
2008-06-04,43.81,45.6,43.58,44.46,4471919,0
2008-06-05,45.82,47.13,45.2,46.04,58490011,0
2008-06-06,46.84,47.49,45.95,45.98,8346076,0
2008-06-09,46.72,48.79,46,48.69,5902782,0
2008-06-10,48.87,49.24,46.8,47.74,7187264,0
2008-06-11,47.86,49.03,47.55,48.33,4096198,0
2008-06-12,48.2,48.26,46.59,46.76,6049559,0
2008-06-13,46.8,47.36,45.76,46.63,5496401,0
2008-06-16,47.28,47.52,45.65,46.1,8094502,0
2008-06-17,46.33,47.02,46.11,46.45,6522286,0
2008-06-18,46.94,46.94,45.37,46.22,7950882,0
2008-06-19,47.1,48,44.04,44.57,7665281,0
2008-06-20,46.13,46.5,45.1,45.57,6468798,0
2008-06-23,45.82,48.38,45.61,48.17,4953885,0
2008-06-24,47.53,48.42,47.1,47.23,4842670,0
2008-06-25,47.14,47.6,44.4,45.63,7055832,0
2008-06-26,45.67,46.49,44.1,45.36,5930782,0
2008-06-27,45.36,47.19,45.36,46.62,5013572,0
2008-06-30,46.83,47.93,46.4,47.61,6304155,0
2008-07-01,47.33,48.97,47.19,48.53,5999832,0
2008-07-02,49.75,52.69,47.58,47.61,7875012,0
2008-07-03,47.34,49.9,44.1,45.04,4909750,0
2008-07-07,44.78,45.64,40.83,42.51,9116209,0
2008-07-08,41.36,41.73,38.25,41.62,9135144,0
2008-07-09,41.59,43.73,39.73,39.83,6592150,0
2008-07-10,40,42.75,39.82,42.69,5166173,0
2008-07-11,43.49,44.11,41.38,42.64,4499997,0
2008-07-14,42.61,43.75,42.05,42.67,3494286,0
2008-07-15,42.3,43.82,40.34,40.85,5010851,0
2008-07-16,41.94,42.1,38.73,40.71,7043591,0
2008-07-17,41.57,41.57,36.86,37.95,9459773,0
2008-07-18,37.15,40.2,37.15,38.53,5853907,0
2008-07-21,38.57,40.95,37.87,40.82,4704538,0
2008-07-22,40.41,40.41,36.31,36.63,11114804,0
2008-07-23,36.35,36.76,33.5,33.89,11696834,0
2008-07-24,33.92,34.74,31.19,32.98,14294062,0
2008-07-25,33.34,35.79,33.34,34,9933278,0
2008-07-28,34.1,35.27,33.13,33.77,5858303,0
2008-07-29,33.54,33.54,31.56,32.98,8089724,0
2008-07-30,32.47,36.01,31.61,35.73,8182391,0
2008-07-31,37.44,38.84,36.12,36.31,11926749,0
2008-08-01,35.79,38.15,35.1,36.32,6732237,0
2008-08-04,36.11,36.11,32.57,32.85,7936677,0
2008-08-05,32.57,34.28,32.02,33.9,7381384,0
2008-08-06,33.85,35.83,33.84,34.84,5668792,0
2008-08-07,35.42,36.2,33.96,34,4861651,0
2008-08-08,33.1,33.26,31.45,32.56,5258527,0
2008-08-11,32.54,33,30.86,32.38,5714620,0
2008-08-12,32.5,33.3,31.69,32.98,9924714,0
2008-08-13,33.06,35.67,32.81,35.46,6901741,0
2008-08-14,35.29,36.13,34.51,35.59,7424637,0
2008-08-15,35.05,35.59,34.17,35.18,5939579,0
2008-08-18,35.5,35.98,34.36,34.54,5669654,0
2008-08-19,34.29,36.71,33.9,36.63,6091897,0
2008-08-20,37.29,38.85,36.99,38.78,7833159,0
2008-08-21,39.6,40.02,38.3,38.72,7179546,0
2008-08-22,38.45,38.78,36.62,37.67,4435090,0
2008-08-25,38.07,38.69,36.99,37.65,4521199,0
2008-08-26,38.24,39.35,37.88,39.08,4495626,0
2008-08-27,39.78,40.73,38.68,39.2,5858876,0
2008-08-28,39.66,39.97,37.27,38.85,5560124,0
2008-08-29,39.22,39.34,37.87,38.37,3007592,0
2008-09-02,36.93,36.93,35.54,35.76,5880531,0
2008-09-03,35.32,36.62,33.79,34.8,6780729,0
2008-09-04,35.06,36.19,33.12,33.77,6427599,0
2008-09-05,33.77,34,32.28,33.79,6721824,0
2008-09-08,35.06,36.23,31.74,31.99,8421430,0
2008-09-09,31.17,31.65,28.21,28.53,15667943,0
2008-09-10,28.8,31.1,28.8,30.69,8504315,0
2008-09-11,30.48,32.21,29.38,31,9654962,0
2008-09-12,31.77,33.1,31.47,32.8,6316245,0
2008-09-15,30.88,31.8,29.01,29.96,7990019,0
2008-09-16,29.12,31.32,27.5,31.32,7396589,0
2008-09-17,31.03,32.29,28.96,30.73,8803489,0
2008-09-18,31.58,33.52,30.43,32.39,10231830,0
2008-09-19,33.94,35.81,32.57,35.42,9308434,0
2008-09-22,35.25,37.08,34.71,35.01,6300220,0
2008-09-23,35.01,37.41,34.41,35.02,5102051,0
2008-09-24,35.28,36.13,34.37,34.69,4850067,0
2008-09-25,34.24,35.91,33.5,35.39,4660482,0
2008-09-26,34.23,34.68,32.77,33.24,5452094,0
2008-09-29,31.81,32,27,27.91,5903355,0
2008-09-30,28.35,31.12,28.04,30.54,5971985,0
2008-10-01,29.76,31.29,28.97,30.19,6052231,0
2008-10-02,29.73,29.86,27,27.72,7717537,0
2008-10-03,28,31.24,27.85,29.33,8692767,0
2008-10-06,27.23,28.48,24.21,28.22,10642724,0
2008-10-07,28.79,29.29,26.5,26.63,8729748,0
2008-10-08,25,26.92,23.11,25.03,13991319,0
2008-10-09,25.79,27.5,23.36,23.48,10245458,0
2008-10-10,20.03,22.71,19.05,20.81,13876147,0
2008-10-13,22.26,28.44,22.19,28.44,10965793,0
2008-10-14,30.18,31.74,28.3,30.92,15079844,0
2008-10-15,29.25,29.25,21.41,21.86,11534334,0
2008-10-16,22.56,26.61,22.11,26.45,14061560,0
2008-10-17,25.7,32.31,24.98,29.1,11442157,0
2008-10-20,30.21,33.93,30,33.62,11529638,0
2008-10-21,32,33.77,30.8,30.91,7121016,0
2008-10-22,29.45,29.75,25.02,26.13,8516134,0
2008-10-23,26.58,28.74,24.88,27.94,8465420,0
2008-10-24,24.54,27.72,24,27.11,7105029,0
2008-10-27,25.97,28.67,25.46,25.49,5725747,0
2008-10-28,26.81,28.41,23.81,28.29,8723247,0
2008-10-29,28.7,33.27,28.48,30.95,8399355,0
2008-10-30,32.46,34.39,30.89,34.07,9791226,0
2008-10-31,35.96,36.69,32.68,35.62,8251146,0
2008-11-03,35.06,36.56,32.74,33.94,5283528,0
2008-11-04,35.28,38.9,35.28,37.22,7533546,0
2008-11-05,35.71,39.08,35.52,36.91,5986912,0
2008-11-06,35.23,36.13,31,32.9,9551394,0
2008-11-07,33.6,34.55,32.9,34.42,6884806,0
2008-11-10,36,36.61,33.7,34.87,6031026,0
2008-11-11,33.79,35.03,31.07,33.43,5355010,0
2008-11-12,32.95,32.95,29.5,29.79,6973892,0
2008-11-13,29.7,34.05,27.69,33.86,11090144,0
2008-11-14,32.82,33.94,30.09,30.26,10142980,0
2008-11-17,29.43,32.88,29.43,31.2,6593042,0
2008-11-18,32.67,32.86,30.55,32.45,6846601,0
2008-11-19,32.66,32.94,30.3,30.38,6783971,0
2008-11-20,29.03,29.37,23.42,23.73,11326454,0
2008-11-21,25.48,26.88,22.79,26.7,13043572,0
2008-11-24,27.87,32.3,27,30.91,9931231,0
2008-11-25,31.99,32.71,23.5,30.46,17114478,0
2008-11-26,30.09,35.87,29.83,35.85,9212155,0
2008-11-28,35.73,35.84,32.47,34.37,3092240,0
2008-12-01,33.33,33.33,28.9,29.03,8814507,0
2008-12-02,30.3,30.9,28.43,29.9,7112793,0
2008-12-03,29.08,31.6,28.88,31.14,7448073,0
2008-12-04,30.86,30.86,26.01,26.34,8756663,0
2008-12-05,25.23,26.27,22.76,26.13,12436168,0
2008-12-08,28.13,29.81,27.86,28.67,7707634,0
2008-12-09,28.49,30.54,27.6,29.15,5928959,0
2008-12-10,30.6,31.64,29.91,30.68,5866279,0
2008-12-11,30.87,32.25,28.09,28.92,6427513,0
2008-12-12,27.5,29.46,26.59,28.78,5615534,0
2008-12-15,29.57,30.53,26.91,27.78,5505966,0
2008-12-16,28.28,29.38,26.62,28.41,6586123,0
2008-12-17,27.87,29.2,26.88,27.06,7248351,0
2008-12-18,27.51,27.84,25.01,25.42,7197790,0
2008-12-19,26.14,28.8,25.69,28.23,11045616,0
2008-12-22,28.71,28.71,26.31,27.23,5941985,0
2008-12-23,27.71,28.17,26.25,27.68,5357906,0
2008-12-24,27.38,27.93,26.7,27.8,1394424,0
2008-12-26,27.8,28.48,27.07,27.88,1743478,0
2008-12-29,28.27,28.87,27.83,28.81,4470101,0
2008-12-30,28.67,29.72,27.94,29.67,4209330,0
2008-12-31,29.04,29.67,28.42,28.97,4860869,0
2009-01-02,29.4,31.4,29.35,31.09,4313367,0
2009-01-05,31.53,33.85,30.94,32.87,7635292,0
2009-01-06,34.35,35.4,33.22,33.74,8286455,0
2009-01-07,33.05,33.5,30.72,31.8,5375320,0
2009-01-08,31.19,31.28,29.33,31.01,7015790,0
2009-01-09,31,31.49,29.56,30.23,5890691,0
2009-01-12,29.64,30,27.93,28.34,5811369,0
2009-01-13,28.09,29.95,28.09,29.5,6398674,0
2009-01-14,28.73,29,27.25,27.68,7274018,0
2009-01-15,27.47,28.07,25.64,27.71,6923460,0
2009-01-16,28.39,29.83,27.42,28.6,7199260,0
2009-01-20,28.03,29.13,26.62,26.92,8284111,0
2009-01-21,27.45,30.27,27.25,30.17,8321327,0
2009-01-22,29.25,30.02,28.1,29.48,6753480,0
2009-01-23,28.48,32.2,28.34,31.74,7574333,0
2009-01-26,32.07,33.3,31.2,31.93,6661640,0
2009-01-27,32.46,32.47,30.39,31.15,6013117,0
2009-01-28,31.69,32.42,31.29,32.29,6327481,0
2009-01-29,31.12,33.03,31.12,31.86,5136547,0
2009-01-30,32.88,33.35,31.33,31.65,6856587,0
2009-02-02,30.83,31.69,30.05,30.88,6260712,0
2009-02-03,31.07,32.49,30.42,32.25,6022196,0
2009-02-04,32.75,33.33,31.85,32.47,6913622,0
2009-02-05,32.1,33.17,31.77,32.83,9186861,0
2009-02-06,32.63,33.03,31.53,32.73,6883472,0
2009-02-09,33.02,33.76,32.62,33,6708639,0
2009-02-10,32.88,33.77,31.94,32.18,6819778,0
2009-02-11,32.31,32.79,30.29,31.17,4827115,0
2009-02-12,30.42,31.7,30.03,31.6,4036553,0
2009-02-13,31.46,32.87,31.46,32.33,3804609,0
2009-02-17,31.24,31.28,29.62,29.71,4301430,0
2009-02-18,29.85,29.9,27.92,28.56,5715245,0
2009-02-19,29.18,29.52,28.11,28.59,4739755,0
2009-02-20,27.89,28.25,26.78,27.63,5385758,0
2009-02-23,28.32,28.6,25.9,25.99,5412780,0
2009-02-24,25.26,27.09,25.26,26.93,7544094,0
2009-02-25,26.16,28.03,26,27.42,6049312,0
2009-02-26,28.25,28.85,27.3,27.53,6501942,0
2009-02-27,26.97,30.09,26.97,28.77,13692591,0
2009-03-02,27.77,28.99,26.66,27.05,8088792,0
2009-03-03,27.37,29.06,27.11,28.05,6775390,0
2009-03-04,29.06,30.25,28.84,29.16,7563459,0
2009-03-05,28.52,29.85,28,29.2,7478087,0
2009-03-06,29.67,30.53,27.61,28.72,6649174,0
2009-03-09,28.55,30.35,28.02,28.27,6210106,0
2009-03-10,29.15,29.3,27.82,28.43,8346712,0
2009-03-11,28.73,29.14,27.4,28.01,5457928,0
2009-03-12,27.96,28.69,26.82,28.39,6618412,0
2009-03-13,28.56,28.56,27.04,27.43,6259634,0
2009-03-16,27.15,29.29,27.08,28.67,5685992,0
2009-03-17,28.56,30.43,28.05,30.43,5328911,0
2009-03-18,30.15,31.38,29.11,30.89,6741723,0
2009-03-19,31.6,33.11,31.52,32.01,6720171,0
2009-03-20,32.15,32.85,30.56,30.85,6977269,0
2009-03-23,31.73,34.15,31.7,34.14,7551585,0
2009-03-24,33.49,33.55,32.47,33.12,5296584,0
2009-03-25,33.05,34,32.27,33.9,6462914,0
2009-03-26,34.49,35.48,33.35,33.88,8280155,0
2009-03-27,32.51,33.05,31.08,31.97,5954952,0
2009-03-30,31.01,31.05,29.86,30.37,4992331,0
2009-03-31,30.88,30.99,29.52,29.69,5798367,0
2009-04-01,29.06,30.35,28.9,30.01,6882490,0
2009-04-02,31.12,32.29,31.08,31.69,6277091,0
2009-04-03,31.73,32.53,31.1,32.32,4514867,0
2009-04-06,31.8,32.18,31.23,31.84,4239788,0
2009-04-07,31.03,31.11,30.25,30.75,4864851,0
2009-04-08,30.68,31.97,29.82,31.5,3986215,0
2009-04-09,32.42,33,30.89,31.21,7169850,0
2009-04-13,30.82,31.28,29.82,30.96,4291364,0
2009-04-14,30.46,31.46,30.15,30.59,4787892,0
2009-04-15,30.44,30.98,29.71,30.58,3682906,0
2009-04-16,30.74,32.56,30.07,32.24,5675661,0
2009-04-17,32.27,33.85,32.27,33.71,5841341,0
2009-04-20,32.67,33.35,32.11,32.89,6004329,0
2009-04-21,32.39,32.96,31.39,32.9,6533957,0
2009-04-22,32.07,33.59,32.07,32.82,6819984,0
2009-04-23,33.35,33.89,32.86,33.78,4346652,0
2009-04-24,34.68,34.68,33.38,34.43,5129284,0
2009-04-27,33.36,33.89,32.91,33.47,4854065,0
2009-04-28,33.95,37.52,33.42,36.64,9781682,0
2009-04-29,37.24,37.24,36.01,36.41,6021222,0
2009-04-30,36.93,37.62,35.26,35.86,5401353,0
2009-05-01,36.05,39.25,35.93,38.49,7109401,0
2009-05-04,39.11,41.27,39,41.19,5322475,0
2009-05-05,41.11,41.15,38.82,39.63,5063639,0
2009-05-06,40.65,42.03,40.03,41.76,5343744,0
2009-05-07,42.38,43.31,39.62,40.26,7383279,0
2009-05-08,41,41.76,40.37,41.32,4141185,0
2009-05-11,40.33,41.07,39.45,40.02,3278881,0
2009-05-12,40.48,40.92,39.3,40.75,5488867,0
2009-05-13,39.79,40.36,38.42,39.17,5658631,0
2009-05-14,39.1,39.62,38.29,39.24,4185084,0
2009-05-15,38.88,39.61,38.66,39.05,5238994,0
2009-05-18,39.77,40.88,39.67,40.55,4341284,0
2009-05-19,40.41,41.14,39.86,40.44,4014925,0
2009-05-20,41.27,41.56,40.58,40.75,6224641,0
2009-05-21,40,40.37,39.22,39.71,5294838,0
2009-05-22,40.27,40.64,39.49,40.11,3173645,0
2009-05-26,39.76,41.97,39.13,41.86,5504806,0
2009-05-27,42.23,43.01,41.85,41.92,4411023,0
2009-05-28,42.3,43.75,41.45,43.52,4972848,0
2009-05-29,44.26,44.26,42.77,43.47,5007709,0
2009-06-01,44.6,46.03,44.58,45.65,4271464,0
2009-06-02,45.17,45.42,44.27,44.66,4618003,0
2009-06-03,43.97,44,41.44,42.13,5672492,0
2009-06-04,42.49,43.41,41.75,43.31,5207882,0
2009-06-05,43.57,43.97,41.88,42.38,5504932,0
2009-06-08,42.23,42.89,41.5,42.57,4124125,0
2009-06-09,43.18,43.49,41.96,42.77,4100058,0
2009-06-10,43.27,43.58,41.77,42.35,4958305,0
2009-06-11,42.4,46.47,42.4,45.19,9388143,0
2009-06-12,44.51,44.72,43.68,44.53,4725527,0
2009-06-15,44.16,44.16,43.24,43.89,4233220,0
2009-06-16,44.53,45,42.47,42.75,4847815,0
2009-06-17,42.74,42.74,41,42.1,5115349,0
2009-06-18,42.34,42.52,41.27,41.6,4278783,0
2009-06-19,42.23,42.38,40.72,40.96,5072746,0
2009-06-22,40.11,40.18,38.04,38.26,5892067,0
2009-06-23,38.78,39.17,37.39,38.15,5855468,0
2009-06-24,38.47,39.26,38.2,38.69,4713112,0
2009-06-25,38.5,39.73,38.48,39.67,5141434,0
2009-06-26,39.48,39.48,38.8,38.94,6160759,0
2009-06-29,39.18,39.48,38.88,39.18,4187421,0
2009-06-30,39.2,39.9,38.08,38.85,5033117,0
2009-07-01,39.27,39.6,38.41,38.49,3397029,0
2009-07-02,37.75,37.75,36.56,36.56,3438962,0
2009-07-06,35.63,36.68,34.25,36.61,7727728,0
2009-07-07,36.54,36.57,35.46,35.52,4260154,0
2009-07-08,35.4,36.17,34.68,35.39,5347952,0
2009-07-09,35.92,37.48,35.92,37.09,4568412,0
2009-07-10,36.25,36.94,35.62,36.78,4302055,0
2009-07-13,36.77,37.58,35.63,37.58,3506071,0
2009-07-14,38.09,38.61,37.5,38.54,4517621,0
2009-07-15,39.36,40.15,38.86,39.11,5943581,0
2009-07-16,38.99,40,38.39,39.77,3896769,0
2009-07-17,39.64,41.02,39.24,40.6,5283425,0
2009-07-20,41.33,41.86,40.44,41.02,4004853,0
2009-07-21,41.71,41.94,40.63,41.27,3647434,0
2009-07-22,40.47,41.94,40.27,41.22,3789022,0
2009-07-23,41.23,42.45,40.96,42.15,3496294,0
2009-07-24,41.68,42.7,41.64,42.46,2382714,0
2009-07-27,42.45,42.75,41.52,41.74,4093735,0
2009-07-28,41.26,41.53,40.16,41.24,4062261,0
2009-07-29,40.56,40.56,39.54,40.13,4658862,0
2009-07-30,41.42,41.8,40.77,41.44,4925860,0
2009-07-31,40.07,41.7,40.07,41.43,6701808,0
2009-08-03,41.99,43.65,41.68,43.31,6958815,0
2009-08-04,42.9,43.13,42.45,42.79,4267218,0
2009-08-05,42.71,42.74,40.94,41.02,4978895,0
2009-08-06,41.26,41.31,39.31,39.63,4975287,0
2009-08-07,40.27,40.48,39.53,39.62,4463500,0
2009-08-10,39.35,39.67,38.62,38.89,3881423,0
2009-08-11,38.74,38.74,38.02,38.03,3759158,0
2009-08-12,37.99,39.32,37.99,38.76,4553166,0
2009-08-13,39.12,40.11,37.96,39.69,6091793,0
2009-08-14,39.57,39.8,37.67,38.11,5192559,0
2009-08-17,37.21,37.44,36.13,37.02,5820302,0
2009-08-18,37.18,38,36.91,37.7,4911233,0
2009-08-19,37.27,39.3,36.85,38.74,4605058,0
2009-08-20,38.75,40.3,38.58,39.84,7762222,0
2009-08-21,40.42,41.65,40.12,41.48,5955469,0
2009-08-24,41.49,41.93,40.99,41.25,4318499,0
2009-08-25,41.34,41.5,39.39,39.67,4670273,0
2009-08-26,39.07,39.33,37.96,38.71,5185254,0
2009-08-27,38.5,38.57,37.58,38.4,4035513,0
2009-08-28,38.72,39.04,38.08,38.43,4095536,0
2009-08-31,37.76,37.98,36.57,36.86,4965496,0
2009-09-01,36.76,37.5,36.05,36.28,4766039,0
2009-09-02,36.31,36.58,35.67,35.87,5847791,0
2009-09-03,36.13,36.48,35.64,35.85,3441394,0
2009-09-04,35.79,37.37,35.79,37.21,3557293,0
2009-09-08,38.61,39.28,38.4,39.05,6018153,0
2009-09-09,39.8,39.85,38.68,39.65,4172337,0
2009-09-10,39.5,40.64,39.23,40.64,5163403,0
2009-09-11,40.84,42.25,40.84,41.59,6858680,0
2009-09-14,41.02,42.15,40.69,42.05,3952261,0
2009-09-15,42.53,43.45,42.1,43.21,6419046,0
2009-09-16,43.58,45.04,43.17,44.81,4497508,0
2009-09-17,44.68,45.8,44.62,45.08,4545935,0
2009-09-18,45.68,45.68,43.59,44.03,4136802,0
2009-09-21,42.99,43.39,42.11,43.34,3859690,0
2009-09-22,44.09,44.51,43.48,44.39,3212909,0
2009-09-23,44.52,44.63,42.5,42.81,3902699,0
2009-09-24,42.63,42.76,41.38,41.91,3405600,0
2009-09-25,41.71,42.08,40.62,41,3757592,0
2009-09-28,41.09,41.8,40.86,41.47,2347991,0
2009-09-29,41.38,42.57,40.99,42.31,4340275,0
2009-09-30,42.55,43.2,41.63,42.68,5024109,0
2009-10-01,42.54,43,40.18,40.28,4806667,0
2009-10-02,40,41.3,39.31,40.77,5028396,0
2009-10-05,40.95,42.22,40.61,41.97,3573930,0
2009-10-06,42.6,43.37,42.52,43.15,2709406,0
2009-10-07,43.05,43.33,42.15,42.97,2725501,0
2009-10-08,43.31,44.83,43.31,44.76,3615787,0
2009-10-09,44.61,45.41,44.31,45.34,4053146,0
2009-10-12,46,46.41,45.17,45.39,2569531,0
2009-10-13,45.48,45.88,44.37,45.31,3126405,0
2009-10-14,46.2,46.8,45.77,46.67,3434695,0
2009-10-15,45.94,49.51,45.82,49.49,8493328,0
2009-10-16,49.24,49.59,48.5,49.12,4189419,0
2009-10-19,49.2,50.26,49.08,50.17,3997275,0
2009-10-20,50.41,50.61,48.56,49.46,3564363,0
2009-10-21,48.98,49.98,48.66,48.74,3698737,0
2009-10-22,48.61,48.8,47.41,48.62,3980332,0
2009-10-23,48.83,49.15,46.83,47.22,3455274,0
2009-10-26,47.41,48.68,45.94,46.14,3646844,0
2009-10-27,46.41,47.71,46.02,46.78,3590429,0
2009-10-28,46.26,46.44,43.62,43.62,4467597,0
2009-10-29,44.13,46.63,44.13,45.89,6142140,0
2009-10-30,46.87,47.98,43.39,43.58,9303674,0
2009-11-02,44.1,45.91,43.84,44.55,5534479,0
2009-11-03,43.92,45.75,43.12,45.46,4243676,0
2009-11-04,46.17,46.44,44.64,44.78,3603767,0
2009-11-05,45.13,45.73,44.32,45.55,3865220,0
2009-11-06,44.8,45.84,44.35,44.74,2579224,0
2009-11-09,45.25,46.55,45.19,46.18,2713835,0
2009-11-10,45.95,46.41,45,45.51,2869329,0
2009-11-11,46.09,46.24,43.88,44.7,3961983,0
2009-11-12,44.47,44.47,42.21,42.57,5569494,0
2009-11-13,42.49,42.78,42.15,42.29,5846643,0
2009-11-16,42.64,43.05,42.33,42.71,6609841,0
2009-11-17,42.52,42.65,41.7,42.31,4663637,0
2009-11-18,42.27,42.59,41.72,42.14,5140808,0
2009-11-19,41.69,41.91,41.1,41.49,4203040,0
2009-11-20,41,41.64,41,41.49,5487538,0
2009-11-23,42.31,43.19,42.08,42.28,4254269,0
2009-11-24,41.92,43.18,41.65,43.17,4588445,0
2009-11-25,43.26,45.13,42.95,45.11,5923883,0
2009-11-27,43.52,44.23,43,43.86,2989631,0
2009-11-30,43.51,44.91,43.32,43.96,4926849,0
2009-12-01,44.48,45.09,44.39,44.56,4223474,0
2009-12-02,44.6,45.07,43.94,44.1,3172743,0
2009-12-03,44.02,44.17,43,43.08,3732881,0
2009-12-04,43.52,44.42,42,42.95,4127176,0
2009-12-07,42.9,43.95,42.34,42.93,3359240,0
2009-12-08,42.51,42.69,41.05,41.31,5830812,0
2009-12-09,41.77,41.77,39.76,40.73,7280481,0
2009-12-10,40.86,42.29,40.75,42.04,5652216,0
2009-12-11,41.81,42.2,41.31,41.45,4903842,0
2009-12-14,43.52,45.09,43.46,44.46,6535647,0
2009-12-15,44.26,44.74,44.09,44.47,3144515,0
2009-12-16,45.02,45.83,44.67,45.32,4724944,0
2009-12-17,44.99,45.55,44.3,45.4,5023093,0
2009-12-18,46.02,47.52,45.87,47.45,8273426,0
2009-12-21,47.9,48.87,47.81,48.79,4881164,0
2009-12-22,48.93,49.47,48.28,49.35,4926117,0
2009-12-23,49.6,50.65,49.4,50.57,3986137,0
2009-12-24,50.84,51.33,50.33,50.62,1282027,0
2009-12-28,51.28,51.28,49.56,49.99,3356196,0
2009-12-29,50.17,50.74,49.28,49.36,3401137,0
2009-12-30,49.24,49.24,48.32,48.93,2848772,0
2009-12-31,48.93,49.43,48.14,48.2,1649122,0
2010-01-04,49.69,50.83,48.84,50.83,3473348,0
2010-01-05,50.61,51.93,50.43,51.65,4761663,0
2010-01-06,51.26,51.89,50.65,51.4,4307722,0
2010-01-07,51.09,51.23,50.15,50.95,2841782,0
2010-01-08,50.46,51.52,49.93,51.47,2694647,0
2010-01-11,51.8,52.82,49.11,50.48,4778341,0
2010-01-12,49.65,49.66,48.34,48.72,3902898,0
2010-01-13,48.9,49.93,48,49.78,2765752,0
2010-01-14,49.9,50.12,48.36,49.41,3858216,0
2010-01-15,49.31,49.7,48.5,48.65,3278433,0
2010-01-19,48.29,48.78,47.22,48.71,4118309,0
2010-01-20,48.1,48.29,46.62,47.66,3446061,0
2010-01-21,47.71,48.13,46.32,46.63,4374989,0
2010-01-22,46.39,46.94,45.35,45.44,4101139,0
2010-01-25,45.91,46.83,45.6,46.32,2546171,0
2010-01-26,45.89,46.33,45.21,45.55,3228753,0
2010-01-27,45.46,45.86,43.56,44.57,3918370,0
2010-01-28,44.93,45.19,43.16,43.94,3698586,0
2010-01-29,44.46,45.16,42.57,42.88,4340313,0
2010-02-01,43.62,45.22,43.62,44.81,4480510,0
2010-02-02,44.93,45.49,44.3,45.48,4223831,0
2010-02-03,44.96,45.46,44.12,44.38,3359541,0
2010-02-04,43.78,43.78,41.81,41.88,5133277,0
2010-02-05,41.99,42.3,40.5,42.1,5515650,0
2010-02-08,41.99,42.93,41.62,41.76,3246585,0
2010-02-09,42.44,43.29,42.05,42.64,4205468,0
2010-02-10,42.64,43.45,42,43.05,5220299,0
2010-02-11,43.05,44.44,42.88,44.34,4450804,0
2010-02-12,43.68,44.56,43.28,44.27,3960663,0
2010-02-16,45.03,45.9,44.83,45.57,3754270,0
2010-02-17,45.76,45.95,44.87,45.7,3221448,0
2010-02-18,45.65,45.85,45.04,45.81,3990538,0
2010-02-19,45.71,45.98,45.09,45.3,4057484,0
2010-02-22,45.68,45.69,43.21,43.43,7098824,0
2010-02-23,43.34,43.34,42.07,42.49,5540204,0
2010-02-24,42.64,43.24,42.33,42.74,3634883,0
2010-02-25,41.91,43.13,41.63,42.99,4691718,0
2010-02-26,43.67,44.02,41.59,42.55,8346097,0
2010-03-01,43.22,43.42,42.41,42.53,5908991,0
2010-03-02,42.77,42.77,42.32,42.41,4886942,0
2010-03-03,42.59,42.93,42.39,42.49,5061648,0
2010-03-04,42.59,42.81,40.57,40.77,8135687,0
2010-03-05,41.19,42.72,41.19,42.59,7242030,0
2010-03-08,42.7,42.89,42.15,42.25,5226195,0
2010-03-09,41.71,44.5,41.71,43.89,12645883,0
2010-03-10,44.02,45.3,43.83,44.94,8785649,0
2010-03-11,44.58,44.75,44.17,44.38,4163632,0
2010-03-12,44.57,44.95,44.24,44.36,3237695,0
2010-03-15,44.01,44.11,42.48,43.42,3648452,0
2010-03-16,42.59,43.16,42.26,42.58,5198053,0
2010-03-17,42.72,43.5,42.51,42.96,5268697,0
2010-03-18,42.75,42.95,40.61,40.78,8189351,0
2010-03-19,41.01,41.1,38.25,39.6,14948774,0
2010-03-22,39.11,40.12,38.56,39.95,6932965,0
2010-03-23,40.04,40.44,39.4,39.93,6037680,0
2010-03-24,39.61,40.19,39.29,39.42,4807657,0
2010-03-25,39.85,40.13,38.02,38.13,5917352,0
2010-03-26,38.24,38.24,37.21,37.7,6531853,0
2010-03-29,39.66,40.95,39.1,40.73,10467569,0
2010-03-30,40.58,40.58,39.59,40.22,5579162,0
2010-03-31,40.26,41.11,40.01,40.72,5747554,0
2010-04-01,40.97,41.87,40.96,41.48,4476839,0
2010-04-05,41.81,42.94,41.26,42.74,5515768,0
2010-04-06,42.23,42.75,41.84,41.93,4903792,0
2010-04-07,41.74,41.97,40.62,40.78,7148935,0
2010-04-08,40.48,40.9,39.87,40.74,4475541,0
2010-04-09,41.27,41.65,40.94,41.3,4197071,0
2010-04-12,41.41,42.16,41.06,41.76,5056251,0
2010-04-13,41.75,42.08,41.36,41.57,6012043,0
2010-04-14,41.48,41.77,40.75,41.59,4965359,0
2010-04-15,41.56,42.35,41.16,41.63,6627987,0
2010-04-16,41.43,41.43,40.16,40.48,5700896,0
2010-04-19,40.26,40.26,39.32,39.7,5081963,0
2010-04-20,40.04,41.39,39.94,40.79,6301414,0
2010-04-21,41.16,41.5,40.38,40.66,6894948,0
2010-04-22,40.21,41.75,39.85,41.51,6029477,0
2010-04-23,41.45,43.28,40.87,43.09,7129446,0
2010-04-26,43.26,43.39,42.36,42.41,3753712,0
2010-04-27,42.01,42.16,40.65,40.92,4550823,0
2010-04-28,41.33,41.77,40.95,41.23,4332894,0
2010-04-29,41.52,41.81,39.69,40.38,6720866,0
2010-04-30,38.65,40.09,37.81,39.68,13212005,0
2010-05-03,40.13,40.87,39.71,40.54,5172536,0
2010-05-04,39.82,39.95,38.87,39.32,4862824,0
2010-05-05,38.78,40,38.45,39.6,6161695,0
2010-05-06,39.41,40.04,35.06,38.09,8009432,0
2010-05-07,37.89,38.74,36.27,37.16,7483791,0
2010-05-10,39.1,39.31,38.41,39.24,5269578,0
2010-05-11,38.69,39.85,38.61,38.91,4207428,0
2010-05-12,39.14,40.32,39.12,40.09,4441402,0
2010-05-13,39.99,40.83,39.4,39.78,3754678,0
2010-05-14,39.35,39.57,38.3,39.06,4774748,0
2010-05-17,39.04,39.4,37.67,38.46,5674659,0
2010-05-18,38.95,39.77,38.11,38.37,4674470,0
2010-05-19,38.65,38.65,36.86,38.06,5905802,0
2010-05-20,36.91,37.48,36.33,36.35,7700271,0
2010-05-21,35.79,37.74,35.38,37.27,6872401,0
2010-05-24,36.91,37.28,35.85,35.89,5539782,0
2010-05-25,34.99,36.44,34.79,36.35,6528928,0
2010-05-26,36.95,37.24,35.67,35.86,6818263,0
2010-05-27,36.81,37.86,36.65,37.45,8820521,0
2010-05-28,37.38,38.29,37.01,37.61,6454249,0
2010-06-01,37.12,38.52,36.69,36.79,5541730,0
2010-06-02,37.54,40.46,37.27,40.42,10093912,0
2010-06-03,40.51,42.5,40.12,42.43,10540105,0
2010-06-04,41.64,44.18,41.25,41.7,11785884,0
2010-06-07,42.37,42.99,41.36,41.85,7882602,0
2010-06-08,42.05,42.51,41.02,42.05,6552214,0
2010-06-09,42.33,43.13,41.67,41.9,5868369,0
2010-06-10,42.8,44.02,42.8,44.01,4653446,0
2010-06-11,43.44,44.38,43.18,43.91,3929432,0
2010-06-14,44.76,44.84,43.21,43.54,5941055,0
2010-06-15,43.82,45.04,43.77,44.99,4866324,0
2010-06-16,44.88,45.1,44.15,44.68,4001853,0
2010-06-17,44.85,45.25,44.05,44.57,4020927,0
2010-06-18,44.15,44.29,43.07,44.08,6061643,0
2010-06-21,45.01,45.25,43.4,43.76,4022252,0
2010-06-22,43.53,43.77,41.76,42.06,5186794,0
2010-06-23,42,42.51,41.67,42.12,3607168,0
2010-06-24,41.89,42.39,40.64,40.91,4458367,0
2010-06-25,41.14,41.93,40.86,41.55,4285316,0
2010-06-28,41.8,41.84,40.53,41.05,3318682,0
2010-06-29,40.25,40.29,38.7,39.02,4549342,0
2010-06-30,38.82,39.76,38.5,38.64,3825571,0
2010-07-01,38.88,39.32,37.47,38.83,5157516,0
2010-07-02,37.96,39.18,37.15,37.75,6008148,0
2010-07-06,38.39,38.84,37.28,37.66,5180346,0
2010-07-07,37.71,38.32,37.49,38.24,7595557,0
2010-07-08,38.83,39.03,37.51,38.67,5142944,0
2010-07-09,38.64,38.72,38.05,38.41,2297556,0
2010-07-12,38.25,39.18,38.16,38.37,3301146,0
2010-07-13,38.97,39.07,38.21,38.36,3367820,0
2010-07-14,38.22,39.14,37.78,38.76,3340921,0
2010-07-15,38.78,38.95,37.7,38.81,3243580,0
2010-07-16,38.39,38.43,37.24,37.41,4647825,0
2010-07-19,37.9,37.9,36.18,36.36,5631616,0
2010-07-20,35.87,36.98,35.75,36.86,7512827,0
2010-07-21,37.26,37.79,36.72,37.37,5781694,0
2010-07-22,37.89,38.6,37.67,37.86,4524504,0
2010-07-23,37.64,38.02,37.18,37.75,2904856,0
2010-07-26,37.75,37.97,37.4,37.58,3314902,0
2010-07-27,37.68,37.83,36.43,37.34,5508422,0
2010-07-28,37.33,37.8,36.89,37.03,4335010,0
2010-07-29,37.25,37.57,36.26,36.73,5341787,0
2010-07-30,36.41,37.07,36.31,36.45,5824356,0
2010-08-02,37.15,37.37,36.88,37.13,5867595,0
2010-08-03,37.01,37.67,36.53,37.28,6462481,0
2010-08-04,37.42,38.19,37.15,38.14,4728554,0
2010-08-05,37.88,38.65,37.45,38.46,6307496,0
2010-08-06,38,38.31,37.06,37.45,6672913,0
2010-08-09,37.73,37.81,37.05,37.62,2628181,0
2010-08-10,37.01,37.34,36.85,37.07,5006886,0
2010-08-11,36.46,36.48,34.87,34.93,8076276,0
2010-08-12,34.38,35,34.3,34.66,5214210,0
2010-08-13,34.32,35.16,34.27,34.47,4036777,0
2010-08-16,34.23,34.23,33.25,33.53,6917445,0
2010-08-17,33.98,35.02,33.94,34.96,6911892,0
2010-08-18,34.9,34.93,34.34,34.79,5780066,0
2010-08-19,34.51,34.79,34.18,34.32,5006768,0
2010-08-20,33.96,34.19,33.4,33.71,3698487,0
2010-08-23,33.9,34.18,33.69,33.88,2393834,0
2010-08-24,33.44,33.54,32.72,32.81,5206778,0
2010-08-25,32.53,33.01,31.96,32.91,5508258,0
2010-08-26,33.08,33.36,32.22,32.41,3875653,0
2010-08-27,32.64,33.5,31.89,33.35,3830574,0
2010-08-30,33.31,33.92,33.11,33.17,3055728,0
2010-08-31,33,33.41,32.5,32.72,4388899,0
2010-09-01,33.2,34.15,32.96,33.55,4532398,0
2010-09-02,33.55,33.84,33.14,33.78,2716617,0
2010-09-03,34.05,34.6,33.91,34.07,3521410,0
2010-09-07,33.71,33.91,32.92,33.04,4429423,0
2010-09-08,33.15,33.47,32.75,33.22,3354849,0
2010-09-09,33.67,33.7,32.72,32.94,3008345,0
2010-09-10,33.08,33.39,32.89,33.37,2729191,0
2010-09-13,33.84,33.99,32.82,33.06,4106029,0
2010-09-14,33.06,33.36,32.74,32.88,3556957,0
2010-09-15,32.62,32.74,32.09,32.52,4514752,0
2010-09-16,32.34,32.77,31.78,31.91,6348945,0
2010-09-17,31.93,32,30.61,31.44,8621263,0
2010-09-20,31.71,32,30.96,31.94,4183550,0
2010-09-21,31.87,32.41,31.5,32.09,5592697,0
2010-09-22,32.02,32.6,31.95,32.2,4896671,0
2010-09-23,31.79,32.57,31.57,32.28,5246103,0
2010-09-24,32.59,33.21,32.23,33.05,4341663,0
2010-09-27,33.05,33.39,32.46,32.48,3561883,0
2010-09-28,32.46,32.85,32,32.75,4078975,0
2010-09-29,32.51,33.83,32.28,33.64,5429590,0
2010-09-30,33.93,34,32.75,33.44,4698171,0
2010-10-01,33.87,33.97,33.3,33.46,3993825,0
2010-10-04,33.25,33.55,32.53,32.73,3126534,0
2010-10-05,33.11,33.53,32.77,33.27,3988531,0
2010-10-06,33.43,33.91,33.25,33.89,3623336,0
2010-10-07,34.23,34.23,33.15,33.28,3677805,0
2010-10-08,33.4,34.05,33.05,33.87,3814584,0
2010-10-11,33.87,34.45,33.64,33.7,2583478,0
2010-10-12,33.54,33.73,32.8,33.6,3935178,0
2010-10-13,33.93,34.86,33.82,34.67,6027723,0
2010-10-14,34.64,34.89,34.15,34.49,4327749,0
2010-10-15,34.83,34.96,34.3,34.62,5872050,0
2010-10-18,34.74,34.97,34.36,34.9,2598364,0
2010-10-19,34.36,34.59,33.77,34.04,4515951,0
2010-10-20,34.09,34.9,34.04,34.54,3606328,0
2010-10-21,34.65,35.15,33.93,34.33,5362540,0
2010-10-22,34.44,34.55,33.68,33.91,2725117,0
2010-10-25,34.22,34.56,33.75,33.96,3003947,0
2010-10-26,33.8,33.91,33.13,33.28,4184981,0
2010-10-27,32.98,33.42,32.44,33.39,4458033,0
2010-10-28,33.72,33.95,33.02,33.64,3769125,0
2010-10-29,32.87,34.34,32.82,33.84,7564749,0
2010-11-01,34.57,35.78,34.42,34.56,7932182,0
2010-11-02,35,35.16,34.3,34.92,4008681,0
2010-11-03,35.17,35.55,34.82,35.53,5643164,0
2010-11-04,36.04,36.62,35.84,36.47,4716242,0
2010-11-05,36.58,36.67,35.82,36.09,2966654,0
2010-11-08,35.97,37.25,35.63,37.24,4502988,0
2010-11-09,38.46,39.36,37.64,37.81,7515130,0
2010-11-10,37.98,38.25,37.37,38.14,4012909,0
2010-11-11,37.76,38.49,37.76,38.45,3400795,0
2010-11-12,38.18,38.42,37.59,37.89,4696265,0
2010-11-15,38.16,38.37,37.81,38.01,4368002,0
2010-11-16,37.53,37.58,36.73,37.18,5537259,0
2010-11-17,37.39,38.14,37.24,37.44,4130280,0
2010-11-18,37.6,38.32,37.6,38.13,2734703,0
2010-11-19,37.78,38.54,37.56,38.42,3624070,0
2010-11-22,38.28,38.37,37.11,38.14,4410170,0
2010-11-23,37.48,37.48,36.32,36.37,7459774,0
2010-11-24,36.67,36.94,36.27,36.72,5579913,0
2010-11-26,36.57,36.65,36.27,36.31,2025152,0
2010-11-29,36.23,36.66,36.13,36.49,5898677,0
2010-11-30,36.13,36.73,36,36.2,5744731,0
2010-12-01,36.94,37.25,36.63,36.88,4975078,0
2010-12-02,36.96,37.84,36.88,37.72,4719363,0
2010-12-03,37.56,38.02,37.21,37.91,5914174,0
2010-12-06,37.9,37.9,37.2,37.36,5203225,0
2010-12-07,37.96,38.18,36.77,36.92,5894916,0
2010-12-08,36.94,37.14,35.98,36.22,7285147,0
2010-12-09,36.36,36.52,35.62,36.1,4168484,0
2010-12-10,36.06,36.08,35.58,35.65,6153999,0
2010-12-13,35.84,36.54,35.72,36.23,4881182,0
2010-12-14,36.18,36.22,35.12,35.31,5489479,0
2010-12-15,35.37,35.5,34.94,35.11,4933709,0
2010-12-16,35.15,35.76,35.11,35.68,5242908,0
2010-12-17,35.49,36.46,35.49,35.77,7306928,0
2010-12-20,35.53,35.77,34.73,35.51,6006285,0
2010-12-21,35.59,35.96,35.08,35.5,5391608,0
2010-12-22,35.66,35.99,35.4,35.93,2856584,0
2010-12-23,35.79,36.47,35.56,36.19,3804949,0
2010-12-27,36.11,36.26,35.8,36.19,1673073,0
2010-12-28,36.21,36.68,35.96,36.55,2891571,0
2010-12-29,36.69,37.13,36.55,37.01,2735576,0
2010-12-30,37.23,37.58,36.89,37.23,2738563,0
2010-12-31,37.07,37.6,36.91,37.43,2677510,0
2011-01-03,37.85,38.25,37.58,38.07,4261297,0
2011-01-04,38.55,38.61,37.12,37.58,5918955,0
2011-01-05,37.35,37.53,37.07,37.33,3262961,0
2011-01-06,37.92,38.03,37.34,37.75,4205267,0
2011-01-07,37.83,38.22,37.51,38.15,4036015,0
2011-01-10,38.29,38.29,37.61,38.09,4017816,0
2011-01-11,38.39,38.48,38,38.27,3744020,0
2011-01-12,38.19,38.99,37.86,38.91,5656623,0
2011-01-13,38.89,39.28,38.61,39.26,5412596,0
2011-01-14,39.33,39.44,39.04,39.38,5109747,0
2011-01-18,39.04,39.38,38.77,38.95,5771087,0
2011-01-19,38.96,39.13,38.7,38.94,5145289,0
2011-01-20,38.6,38.75,37.86,38,7132403,0
2011-01-21,38.35,38.45,37.95,38.17,3247109,0
2011-01-24,37.68,39.3,37.51,39.05,6295716,0
2011-01-25,38.83,39.23,38.12,38.48,5346224,0
2011-01-26,38.58,39.91,38.47,39.82,4854929,0
2011-01-27,39.94,39.94,39.04,39.27,4952129,0
2011-01-28,39.23,39.49,38.7,38.79,3256684,0
2011-01-31,38.9,39.79,38.85,39.5,5575877,0
2011-02-01,39.66,39.97,39.28,39.44,6829198,0
2011-02-02,38.97,39.34,38.7,39.03,5822538,0
2011-02-03,39.01,39.34,38.77,39.31,2795581,0
2011-02-04,39.39,39.65,39,39.34,2149541,0
2011-02-07,39.39,40.16,39.36,39.46,4110287,0
2011-02-08,39.52,39.73,38.47,38.83,4709959,0
2011-02-09,38.68,38.68,37.11,37.38,6544926,0
2011-02-10,37.27,37.37,36.49,37.05,6937198,0
2011-02-11,36.96,37.15,36.5,36.91,3752585,0
2011-02-14,36.85,37.82,36.67,37.46,4793378,0
2011-02-15,37.47,37.66,36.7,36.95,4032045,0
2011-02-16,36.95,37.44,36.75,37,4073020,0
2011-02-18,36.24,36.57,36.22,36.45,6101184,0
2011-02-22,36.87,36.99,36.06,36.36,7001471,0
2011-02-23,36.34,38.4,36.28,37.99,8908670,0
2011-02-24,37.93,38.08,37.17,37.61,6558330,0
2011-02-25,37.6,38.95,37.33,38.87,6636791,0
2011-02-28,39.37,39.64,38.86,39.48,6651955,0
2011-03-01,39,39.1,37.66,37.9,7576620,0
2011-03-02,38.1,38.25,37.55,37.83,4753386,0
2011-03-03,38.18,38.26,37.51,37.97,4164179,0
2011-03-04,38.06,38.17,37.29,37.85,4419350,0
2011-03-07,38.02,38.22,37.36,37.91,4280559,0
2011-03-08,37.85,37.91,37.29,37.34,3386357,0
2011-03-09,37.35,37.52,37.1,37.32,4139861,0
2011-03-10,36.91,37.03,36.03,36.12,6878418,0
2011-03-11,35.77,37.19,35.72,36.9,3591021,0
2011-03-14,37.43,38.48,36.9,38.38,6877019,0
2011-03-15,37.25,39.28,36.64,38.75,10064039,0
2011-03-16,38.85,40.85,38.65,40.02,13240903,0
2011-03-17,40.43,41.47,40.33,40.9,12499277,0
2011-03-18,41.4,41.4,40.74,41.12,9472566,0
2011-03-21,41.5,42.12,41.39,41.61,4740230,0
2011-03-22,41.53,42.46,41.52,42.03,4636037,0
2011-03-23,42.12,42.65,41.93,42.51,4161419,0
2011-03-24,42.72,43.56,42.35,43.06,5519302,0
2011-03-25,43.31,43.7,43,43.49,4766539,0
2011-03-28,43.44,43.44,42.52,42.55,4196995,0
2011-03-29,42.44,42.85,41.82,42.5,4597581,0
2011-03-30,43.01,43.96,42.92,43.24,4769404,0
2011-03-31,43.45,43.84,42.58,42.97,4008836,0
2011-04-01,43.37,43.53,42.78,42.87,4072909,0
2011-04-04,42.39,42.96,42.13,42.62,4015247,0
2011-04-05,42.4,42.82,42.27,42.39,3419177,0
2011-04-06,42.55,42.72,41.19,41.4,4688628,0
2011-04-07,41.18,41.5,40.4,41.04,6358002,0
2011-04-08,40.96,41.25,40.2,40.55,5205552,0
2011-04-11,40.33,40.55,39.35,39.6,5988265,0
2011-04-12,39.07,39.22,37.9,38.02,7019987,0
2011-04-13,38.55,38.84,38.26,38.41,5162588,0
2011-04-14,38.28,39.07,38.25,39.01,5891479,0
2011-04-15,38.87,39.97,38.81,39.96,6247372,0
2011-04-18,39.36,40.15,38.86,39.97,6490554,0
2011-04-19,39.99,40.12,39.54,39.92,4105064,0
2011-04-20,40.36,40.93,40.16,40.79,4789697,0
2011-04-21,40.85,41,40.12,40.54,3411315,0
2011-04-25,40.83,40.88,40.22,40.52,2883923,0
2011-04-26,40.66,41.24,40.42,41.21,3255105,0
2011-04-27,41.31,42.3,40.73,42.25,5733361,0
2011-04-28,42.11,43.07,41.71,42.72,6972255,0
2011-04-29,43.9,44.36,42.81,43.86,7372149,0
2011-05-02,44.08,44.69,43.49,43.75,5595336,0
2011-05-03,43.31,43.74,42.77,43.13,5329087,0
2011-05-04,42.99,43,42.06,42.23,4683775,0
2011-05-05,41.86,42.84,41.37,41.81,5824852,0
2011-05-06,42.39,43.4,41.28,41.91,5131858,0
2011-05-09,42.17,42.82,41.93,42.61,2877998,0
2011-05-10,42.53,43.19,42.34,43.01,3205512,0
2011-05-11,42.87,42.87,41.12,41.61,4483644,0
2011-05-12,41.49,41.7,40.59,41.41,4590211,0
2011-05-13,41.6,41.6,40.63,41.2,3312316,0
2011-05-16,41.1,42.26,40.97,41.23,3151186,0
2011-05-17,41.13,41.98,41.05,41.85,6444858,0
2011-05-18,42.09,42.89,41.99,42.21,3274487,0
2011-05-19,42.57,42.59,41.46,41.87,3443993,0
2011-05-20,41.8,43.18,41.38,42.87,5203624,0
2011-05-23,42.24,42.87,41.99,42.67,4076153,0
2011-05-24,42.88,43.62,42.65,42.84,3087137,0
2011-05-25,42.67,43.73,42.67,43.44,3896044,0
2011-05-26,43.15,43.51,42.76,43.18,4621104,0
2011-05-27,43.55,43.9,43.09,43.37,3237414,0
2011-05-31,43.9,44.23,42.73,43.77,4466048,0
2011-06-01,43.54,43.74,41.73,41.93,6374201,0
2011-06-02,42.23,42.76,41.87,42.22,4927326,0
2011-06-03,41.74,43.89,41.44,43.73,7704907,0
2011-06-06,43.47,43.87,42.8,43,5257580,0
2011-06-07,43.2,43.83,42.61,43.25,5247670,0
2011-06-08,43.45,44.23,43.18,43.66,3386499,0
2011-06-09,43.84,43.91,42.99,43.16,4412849,0
2011-06-10,42.95,43.06,42.11,42.22,4537795,0
2011-06-13,42.2,42.5,40.86,41.23,3654068,0
2011-06-14,41.71,42.23,41.58,41.8,3284364,0
2011-06-15,41.36,41.97,40.87,41.38,5005492,0
2011-06-16,41.37,41.69,40.71,41.32,4662220,0
2011-06-17,41.71,41.82,40.89,41.16,3668637,0
2011-06-20,40.92,41.6,40.78,41.26,2910860,0
2011-06-21,41.54,42.32,41.52,42.2,2715982,0
2011-06-22,41.98,42.74,41.8,42.15,3182247,0
2011-06-23,41.32,41.71,40.58,41.62,4403977,0
2011-06-24,41.45,41.51,40.72,40.84,3357014,0
2011-06-27,40.42,40.92,40.03,40.69,4056601,0
2011-06-28,41.02,41.82,41.02,41.61,3175057,0
2011-06-29,41.69,42.89,41.62,42.33,4584619,0
2011-06-30,42.54,43.18,42.44,42.88,3435689,0
2011-07-01,43.02,43.89,42.49,43.8,4100188,0
2011-07-05,43.66,44.37,43.42,44.01,3275306,0
2011-07-06,43.95,44.08,43.46,43.86,2629499,0
2011-07-07,44.34,44.73,43.88,44.51,3410900,0
2011-07-08,43.77,44.43,43.61,43.91,3434034,0
2011-07-11,43.34,43.5,42.57,42.7,2935013,0
2011-07-12,42.5,43.64,42.44,43.28,3130481,0
2011-07-13,43.5,44.56,43.33,43.78,3209436,0
2011-07-14,43.77,44.02,43.25,43.67,5841328,0
2011-07-15,45.12,47.62,44.94,47.53,10053359,0
2011-07-18,46.94,48,46.82,47.04,8549499,0
2011-07-19,47.55,48.31,47.41,48.27,4154645,0
2011-07-20,48.4,48.4,47.39,47.5,4925230,0
2011-07-21,47.81,48.9,47.71,48.5,4598512,0
2011-07-22,48.43,49.04,48.19,49,3778773,0
2011-07-25,48.54,49.25,48.33,48.65,4565335,0
2011-07-26,48.61,49.14,48.1,48.4,5021253,0
2011-07-27,48.14,48.4,47.29,47.48,5232949,0
2011-07-28,47.59,48.78,47.34,47.47,6257062,0
2011-07-29,45.98,46.91,44.53,44.56,11048897,0
2011-08-01,45.31,45.33,43.55,43.77,5865097,0
2011-08-02,43.62,44.45,42.48,42.51,6723594,0
2011-08-03,42.49,42.49,40.93,42.42,6510174,0
2011-08-04,41.71,41.75,39.76,39.87,8069686,0
2011-08-05,40.9,40.92,37.01,37.7,11434491,0
2011-08-08,36.22,36.39,34.48,34.67,9579857,0
2011-08-09,35.13,36.55,34,36.44,11094742,0
2011-08-10,36.58,37.4,35.48,36.11,9642385,0
2011-08-11,36.61,38.62,35.6,38.11,8270059,0
2011-08-12,38.6,39.42,37.64,38.17,6851559,0
2011-08-15,38.69,39.93,38.37,39.88,4324310,0
2011-08-16,39.28,39.96,38.4,38.71,9179227,0
2011-08-17,39.07,40.34,38.77,38.98,6316787,0
2011-08-18,37.73,37.83,36.09,36.7,13427488,0
2011-08-19,36.11,37.15,36.02,36.21,8547365,0
2011-08-22,37.09,37.11,35.51,35.74,7059514,0
2011-08-23,35.98,37.4,35.56,37.33,4424837,0
2011-08-24,37.3,37.7,36.77,37.39,4971215,0
2011-08-25,37.67,38.11,36.22,36.4,4916122,0
2011-08-26,36,36.98,35.34,36.96,5358200,0
2011-08-29,37.54,38.18,36.77,37.98,4188841,0
2011-08-30,37.87,38.33,36.81,37.56,6324716,0
2011-08-31,38.08,38.57,37.58,37.95,3873006,0
2011-09-01,38.19,38.68,37.79,37.96,3283387,0
2011-09-02,37,37.17,36.18,36.69,2034145,0
2011-09-06,35.56,36.41,35.23,36.33,4497126,0
2011-09-07,36.71,37.7,36.69,37.6,4672303,0
2011-09-08,38.01,38.47,37.3,37.46,4698025,0
2011-09-09,36.72,37.05,35.63,35.91,4716719,0
2011-09-12,35.4,36.17,35.02,35.95,4378946,0
2011-09-13,36.13,37.04,36,36.93,6064567,0
2011-09-14,36.93,38.71,36.58,38.26,8046595,0
2011-09-15,38.6,38.92,38.09,38.75,4729933,0
2011-09-16,38.99,39.43,38.29,38.98,4771394,0
2011-09-19,38.18,39.99,37.77,39.66,9984826,0
2011-09-20,39.84,39.9,38.12,38.7,7554024,0
2011-09-21,38.86,40.1,38,38.23,8671992,0
2011-09-22,36.98,37.12,34.13,34.96,7757080,0
2011-09-23,34.59,35.15,33.87,33.91,3958527,0
2011-09-26,34.23,35.88,33.41,35.83,5211731,0
2011-09-27,36.32,37.36,35.97,36.19,5151943,0
2011-09-28,36.49,36.65,34.39,34.46,5666308,0
2011-09-29,35.23,35.37,33.67,34.59,5107823,0
2011-09-30,34,34.15,33.31,33.33,4822283,0
2011-10-03,32.86,33.55,32.28,32.3,6125084,0
2011-10-04,32.26,33.75,30.94,33.68,7503096,0
2011-10-05,33.9,35.45,33.3,35.25,5943801,0
2011-10-06,34.78,35.75,34.51,35.34,5347096,0
2011-10-07,35.5,35.7,33.79,34.38,6199764,0
2011-10-10,35.33,35.72,35.05,35.43,4119592,0
2011-10-11,35.18,36,35.11,35.72,4272004,0
2011-10-12,35.88,37.26,35.83,36.56,4781663,0
2011-10-13,36.34,37.76,35.89,37.66,6566121,0
2011-10-14,38.02,39.03,37.56,39.02,5931137,0
2011-10-17,39.04,39.37,38.75,38.89,5642065,0
2011-10-18,38.86,40.58,38.65,40.15,5190964,0
2011-10-19,40.13,40.25,39.38,39.52,6242757,0
2011-10-20,39.15,40.36,39.15,39.97,4638760,0
2011-10-21,40.4,40.62,39.7,40.25,4394461,0
2011-10-24,40.49,41.42,40.42,41.11,3661917,0
2011-10-25,40.91,41.05,39.72,40.18,3178934,0
2011-10-26,40.98,41.82,40.17,41.52,4591419,0
2011-10-27,42.71,44.33,42.35,43.52,5213856,0
2011-10-28,40.56,44.36,40.27,44.21,8008196,0
2011-10-31,43.53,43.7,42.01,42.04,3962570,0
2011-11-01,40.54,41.31,39.98,40.82,4857739,0
2011-11-02,42.11,42.11,41.15,41.73,3703405,0
2011-11-03,42.46,42.81,41.42,42.7,3286970,0
2011-11-04,42.4,42.79,41.78,42.66,2454227,0
2011-11-07,42.6,43,41.62,41.97,3586641,0
2011-11-08,42.3,42.3,40.78,42.1,4294633,0
2011-11-09,40.72,41.4,40.26,40.36,4561868,0
2011-11-10,41.05,41.89,40.3,41.65,3948729,0
2011-11-11,42.18,42.69,41.98,42.37,2157789,0
2011-11-14,42.01,42.07,41.03,41.5,2482329,0
2011-11-15,41.27,42,40.96,41.66,2451478,0
2011-11-16,40.86,41.64,40.33,40.43,3844737,0
2011-11-17,40.31,40.38,38.21,38.52,7012747,0
2011-11-18,38.95,39.43,38.29,38.62,3876562,0
2011-11-21,38.02,38.35,37.41,38.07,3316773,0
2011-11-22,37.89,38.12,36.83,37.13,3780202,0
2011-11-23,36.53,36.8,35.63,35.63,3533080,0
2011-11-25,35.47,35.84,35.02,35.03,1925143,0
2011-11-28,36.23,36.92,36.13,36.45,3157266,0
2011-11-29,36.52,37.25,36.25,36.9,3411093,0
2011-11-30,38.12,38.15,36.52,38.05,8257253,0
2011-12-01,38.13,38.99,37.74,37.9,4772081,0
2011-12-02,38.24,38.5,37.42,37.69,3651021,0
2011-12-05,38.18,38.53,37.36,37.61,3597249,0
2011-12-06,37.47,38.27,37.35,37.69,3453474,0
2011-12-07,37.43,37.56,36.43,36.87,3808751,0
2011-12-08,36.76,37.04,35.8,35.89,3952060,0
2011-12-09,35.9,36.95,35.9,36.79,2844915,0
2011-12-12,36.15,36.19,35.08,35.59,2788953,0
2011-12-13,35.86,36.13,34.16,34.6,4380696,0
2011-12-14,34.17,34.54,33.45,33.53,5142253,0
2011-12-15,34.07,34.13,33.01,33.11,4832153,0
2011-12-16,33.43,33.53,32.7,33.49,5600598,0
2011-12-19,33.36,33.42,32.57,32.66,3890393,0
2011-12-20,33.29,33.79,32.46,32.86,6468131,0
2011-12-21,32.79,32.88,32,32.74,5495592,0
2011-12-22,32.75,33.9,32.75,33.4,5304593,0
2011-12-23,33.48,33.64,32.74,32.89,2838980,0
2011-12-27,32.93,33.17,32.57,32.57,2951833,0
2011-12-28,32.7,32.8,32,32.14,2253356,0
2011-12-29,32.16,32.43,31.9,32.14,2285691,0
2011-12-30,32.05,32.34,31.9,31.94,2121106,0
2012-01-03,32.7,32.88,31.96,32.7,3980577,0
2012-01-04,32.55,33.52,32.27,33.4,4395652,0
2012-01-05,33.17,33.7,32.93,33.65,5197891,0
2012-01-06,33.7,33.8,32.96,33.2,4766003,0
2012-01-09,33.24,33.56,32.97,33.08,4630015,0
2012-01-10,33.55,33.66,32.3,32.51,6679154,0
2012-01-11,31.84,31.97,29.81,29.92,17187211,0
2012-01-12,29.84,30.09,28.81,29.77,10327622,0
2012-01-13,29.29,29.58,28.97,29.42,7945093,0
2012-01-17,29.65,29.69,28.72,29.15,7081535,0
2012-01-18,29.2,29.7,28.87,29.68,5228494,0
2012-01-19,29.73,29.82,28.97,29.06,7742341,0
2012-01-20,29.05,29.47,28.37,29.43,8911213,0
2012-01-23,31.05,32.7,31.02,32.46,15654104,0
2012-01-24,32.21,32.29,31.64,31.73,6898472,0
2012-01-25,31.75,32.69,31.51,32.62,6565591,0
2012-01-26,32.66,32.67,31.17,31.39,8108472,0
2012-01-27,31.3,32.15,31.25,32.04,4541944,0
2012-01-30,31.74,32.28,31.32,31.97,4615697,0
2012-01-31,32.05,32.15,30.78,31.14,6455287,0
2012-02-01,31.46,31.46,30.06,30.41,9947189,0
2012-02-02,30.44,31.62,30.38,30.98,5627596,0
2012-02-03,30.96,31.49,30.6,31.29,6218884,0
2012-02-06,31.2,31.82,30.99,31.74,4178179,0
2012-02-07,31.82,32.57,31.48,32.49,6435454,0
2012-02-08,32.49,33.11,32.25,32.93,6146043,0
2012-02-09,32.9,34.28,32.48,33.5,8610330,0
2012-02-10,33.24,33.84,33.17,33.59,6758340,0
2012-02-13,33.81,34.17,33.45,33.6,4344885,0
2012-02-14,33.77,34.28,33.41,33.7,4221987,0
2012-02-15,33.82,34.97,33.74,34.53,5162253,0
2012-02-16,34.57,35.83,34.08,35.6,6785451,0
2012-02-17,35.85,35.94,35.11,35.54,7267603,0
2012-02-21,35.74,35.98,35.09,35.3,4996434,0
2012-02-22,35.42,35.54,34.65,34.85,4982451,0
2012-02-23,34.93,35.4,34.5,35.4,3643508,0
2012-02-24,35.6,35.8,35.02,35.21,4635801,0
2012-02-27,35.21,35.89,35,35.33,9349511,0
2012-02-28,33,34,32.69,33.31,23942259,0
2012-02-29,33.28,33.52,32.81,33.06,9992385,0
2012-03-01,33.43,34.09,33.25,33.7,5805202,0
2012-03-02,33.78,34.27,33.28,33.38,6259968,0
2012-03-05,33.08,33.36,32.46,32.55,4438565,0
2012-03-06,32.19,32.55,32,32.41,4739934,0
2012-03-07,32.46,32.71,32.09,32.46,4031948,0
2012-03-08,32.64,33.94,32.64,33.77,5123529,0
2012-03-09,34,34.25,33.47,33.52,4188715,0
2012-03-12,33.57,33.58,32.54,33.01,3951939,0
2012-03-13,33.12,33.72,32.52,33.65,4130015,0
2012-03-14,33.6,34.16,32.94,33.12,6605988,0
2012-03-15,33.2,33.77,32.98,33.56,4615769,0
2012-03-16,33.65,34.77,33.65,34.54,7527823,0
2012-03-19,34.61,35,34.2,34.7,3131129,0
2012-03-20,34.39,34.39,33.55,33.63,4167529,0
2012-03-21,33.63,33.82,33.3,33.41,4372038,0
2012-03-22,33.1,33.15,31.39,31.66,7383148,0
2012-03-23,31.73,32.55,31.58,32.38,5433636,0
2012-03-26,32.6,32.94,31.93,32.24,3784598,0
2012-03-27,32.25,32.31,31.57,31.63,4920560,0
2012-03-28,31.43,31.64,30.44,30.69,6247964,0
2012-03-29,30.39,30.54,29.91,30.35,6446644,0
2012-03-30,30.53,30.86,30.31,30.6,4046862,0
2012-04-02,30.56,31.14,30.36,30.9,3823924,0
2012-04-03,30.8,30.86,29.85,30.29,5105637,0
2012-04-04,29.93,30.2,29.65,29.89,4834789,0
2012-04-05,29.83,30.29,29.42,29.56,4495174,0
2012-04-09,29.02,29.16,28.71,29.03,4092947,0
2012-04-10,29.04,29.43,28.97,29.3,9654402,0
2012-04-11,29.37,29.58,28.57,28.64,5431526,0
2012-04-12,28.63,29.12,28.4,28.95,7580673,0
2012-04-13,28.82,29.09,28,28.4,5598284,0
2012-04-16,28.6,28.87,27.85,27.98,4660034,0
2012-04-17,28.26,28.52,27.95,28.22,4565996,0
2012-04-18,28.13,28.31,27.95,28.21,4397396,0
2012-04-19,28.17,28.63,28.1,28.24,4684000,0
2012-04-20,28.38,28.61,27.81,27.85,4505601,0
2012-04-23,27.45,28.32,27.15,27.96,6442075,0
2012-04-24,28.05,28.27,27.69,28.21,4655392,0
2012-04-25,28.44,29.41,28.36,29.32,6678392,0
2012-04-26,29.18,30.16,28.76,29.99,8754039,0
2012-04-27,30.06,30.6,29.76,30.51,7041042,0
2012-04-30,30.5,31.73,30.21,31.58,8441398,0
2012-05-01,31.65,32.75,31.3,32.46,7875547,0
2012-05-02,32.14,32.29,30.94,31.15,7550201,0
2012-05-03,31.48,31.78,30.75,30.96,6512778,0
2012-05-04,29.88,30.63,28.26,28.73,14730649,0
2012-05-07,28.68,29.11,28.21,28.83,8921654,0
2012-05-08,28.57,29.7,28.21,29.59,9688072,0
2012-05-09,29.09,31.47,28.91,30.81,13412485,0
2012-05-10,31.06,31.63,30.49,30.74,7113489,0
2012-05-11,30.45,30.98,30.16,30.4,4666378,0
2012-05-14,30.1,30.36,29.84,29.97,4644201,0
2012-05-15,30,30.12,28.55,28.63,7661254,0
2012-05-16,28.74,29.61,28.55,28.81,5423749,0
2012-05-17,28.91,29.55,28.73,28.89,4169801,0
2012-05-18,29.17,29.82,28.91,29.11,5987470,0
2012-05-21,29.2,29.86,29.15,29.65,4711876,0
2012-05-22,29.67,30.44,28.97,29.21,4926719,0
2012-05-23,28.85,29.66,28.34,29.59,5569424,0
2012-05-24,29.8,29.8,28.36,28.84,5161811,0
2012-05-25,28.9,29.25,28.44,28.77,5297010,0
2012-05-29,29.24,30.1,29.18,29.73,3588697,0
2012-05-30,29.36,29.36,28.03,28.14,4334175,0
2012-05-31,28.19,28.27,27.17,28.03,6692136,0
2012-06-01,27.41,27.88,26.88,27.43,5885156,0
2012-06-04,27.39,27.75,26.59,27.22,6168708,0
2012-06-05,27.1,27.71,26.98,27.54,3275489,0
2012-06-06,28.09,28.67,27.77,28.14,4434616,0
2012-06-07,28.61,28.78,27.18,27.22,5952180,0
2012-06-08,27,27.23,26.55,27.09,6122915,0
2012-06-11,27.36,27.53,26.36,26.39,4966597,0
2012-06-12,26.56,26.84,26.2,26.57,4563947,0
2012-06-13,26.44,26.59,25.63,25.82,5977312,0
2012-06-14,25.93,26.98,25.63,26.94,10153158,0
2012-06-15,26.99,27.43,26.69,27.38,6522923,0
2012-06-18,27.07,28.03,26.6,27.93,7014955,0
2012-06-19,28.09,29.09,27.99,28.41,6599186,0
2012-06-20,28.53,29.46,28.35,28.79,7244707,0
2012-06-21,28.74,29.17,27.38,27.44,8873912,0
2012-06-22,27.69,29.44,27.53,29.02,12905523,0
2012-06-25,29.22,29.56,28.44,29.15,7754216,0
2012-06-26,29.19,29.67,28.69,29.53,7044860,0
2012-06-27,29.96,31.34,29.96,31.14,7876640,0
2012-06-28,30.96,31.31,30.08,30.78,9481311,0
2012-06-29,31.55,31.94,31.04,31.93,9462136,0
2012-07-02,31.89,32.05,31.18,31.9,5400580,0
2012-07-03,32.31,32.75,32.15,32.75,2641110,0
2012-07-05,32.64,32.7,31.98,32.15,4180677,0
2012-07-06,31.83,32.52,31.44,31.9,4597153,0
2012-07-09,31.76,32.25,31.61,31.98,5506643,0
2012-07-10,32.52,32.72,30.81,31.01,6527806,0
2012-07-11,31.08,31.66,30.91,31.23,5090649,0
2012-07-12,30.93,31.22,30.28,30.98,5658836,0
2012-07-13,31.01,31.76,30.96,31.66,3636098,0
2012-07-16,31.48,32.52,31.37,32.12,6009300,0
2012-07-17,32.12,32.43,30.94,31.6,5132054,0
2012-07-18,31.49,32.14,31.27,31.6,5850972,0
2012-07-19,31.8,31.87,31.4,31.68,5952217,0
2012-07-20,31.32,32.03,31.19,31.97,4409225,0
2012-07-23,31.34,31.95,31.08,31.71,4956608,0
2012-07-24,31.82,32.45,31.7,32.14,6123234,0
2012-07-25,32.16,32.36,31.33,31.73,3868125,0
2012-07-26,32.34,32.89,31.85,32.83,3724480,0
2012-07-27,33.09,33.17,32.48,33.01,4242372,0
2012-07-30,33.14,34.67,33.14,34.27,6995704,0
2012-07-31,34.06,34.16,33.23,33.25,6277650,0
2012-08-01,33.29,33.34,31.02,33.01,11068122,0
2012-08-02,32.29,32.55,31.38,32.13,7155504,0
2012-08-03,32.69,32.85,30.13,30.6,13242300,0
2012-08-06,30.65,30.93,30.18,30.55,4925139,0
2012-08-07,30.83,32.4,30.8,31.75,5601765,0
2012-08-08,31.45,32.12,31.32,31.86,3202794,0
2012-08-09,31.69,33.24,31.58,32.82,5082507,0
2012-08-10,32.4,32.4,31.36,32.04,4332613,0
2012-08-13,32.18,32.27,31.48,31.61,3082055,0
2012-08-14,31.83,31.99,31.13,31.3,4346287,0
2012-08-15,31.33,32.06,31.25,31.8,2922930,0
2012-08-16,31.96,32.73,31.64,32.62,3418965,0
2012-08-17,32.64,32.8,32.14,32.2,3222085,0
2012-08-20,32.1,32.28,31.72,32.18,2301868,0
2012-08-21,32.29,32.79,32.13,32.35,3059480,0
2012-08-22,32.32,32.99,31.9,32.87,3344994,0
2012-08-23,32.79,32.79,30.9,30.95,7066200,0
2012-08-24,30.8,31.67,30.8,31.55,3995034,0
2012-08-27,31.6,32.45,31.42,31.9,3304010,0
2012-08-28,31.83,32.03,31.2,31.32,2651211,0
2012-08-29,31.46,31.59,30.86,30.92,2047466,0
2012-08-30,30.74,30.82,30.29,30.61,2946742,0
2012-08-31,30.88,31.62,30.81,31.13,2911999,0
2012-09-04,31.14,31.36,30.73,31.25,2365833,0
2012-09-05,31.35,32.16,31.3,31.52,3081177,0
2012-09-06,31.73,33.1,31.55,32.35,4180677,0
2012-09-07,32.25,32.82,31.88,32.63,2738848,0
2012-09-10,32.54,32.98,32.45,32.5,2433417,0
2012-09-11,32.87,34.23,32.86,34.16,5424679,0
2012-09-12,34.24,35.45,34.03,35.39,8216277,0
2012-09-13,35.5,36.22,34.63,35.76,5526355,0
2012-09-14,35.86,36.5,35.11,35.64,6367644,0
2012-09-17,34.92,35.67,34.43,34.44,3892600,0
2012-09-18,34.4,34.66,33.65,34.12,3879506,0
2012-09-19,34.24,34.57,33.81,34.1,3273275,0
2012-09-20,33.98,34.38,33.59,34.03,4863685,0
2012-09-21,34.12,34.46,33.85,33.99,4559957,0
2012-09-24,33.7,33.97,33.27,33.43,2600583,0
2012-09-25,33.66,33.8,33.24,33.27,3242681,0
2012-09-26,33.21,33.7,32.87,33.31,4458667,0
2012-09-27,33.45,35.15,33.42,34.94,6504050,0
2012-09-28,34.73,35.13,34.49,34.78,7807395,0
2012-10-01,35.34,36.1,35.24,35.35,5929958,0
2012-10-02,36.1,36.17,34.89,35.46,3470885,0
2012-10-03,35.28,35.28,34.68,35.05,4405524,0
2012-10-04,35.33,35.86,35.15,35.78,2912554,0
2012-10-05,35.94,36.01,35.35,35.51,2504733,0
2012-10-08,35.31,35.64,35.09,35.54,2037598,0
2012-10-09,35.66,36.09,35.23,35.77,3611114,0
2012-10-10,35.61,35.8,34.89,35.08,2314231,0
2012-10-11,35.54,36.87,35.54,36.07,4660443,0
2012-10-12,36,36.39,35.47,36.11,3919491,0
2012-10-15,35.91,36.24,35.61,36.19,2335788,0
2012-10-16,36.27,36.39,35.87,36.11,2612301,0
2012-10-17,36.39,36.47,35.75,36.1,4023491,0
2012-10-18,36.12,36.12,35.52,35.99,3879230,0
2012-10-19,36,36.2,35.05,35.25,3480787,0
2012-10-22,35.34,35.57,34.58,34.97,3096839,0
2012-10-23,34.46,34.75,33.89,34.16,3702828,0
2012-10-24,34.16,34.42,33.58,33.72,2991641,0
2012-10-25,34.12,34.21,33.4,33.94,2431483,0
2012-10-26,33.98,34.33,33.6,34.14,2541760,0
2012-10-31,34.52,35.18,34.18,34.7,5011131,0
2012-11-01,34.7,35.7,34.16,35.6,6540035,0
2012-11-02,36.17,36.32,34.97,35.91,8863708,0
2012-11-05,35.35,36.13,35.35,35.68,3936950,0
2012-11-06,35.95,36.33,35.78,36.26,4065209,0
2012-11-07,35.8,35.88,35.09,35.23,3548320,0
2012-11-08,35.32,35.66,34.13,34.16,5842448,0
2012-11-09,34.06,34.91,33.93,34.2,4904459,0
2012-11-12,34.34,34.42,33.85,33.96,2655495,0
2012-11-13,33.72,35.57,33.68,35.1,6166358,0
2012-11-14,35.12,35.54,34.62,34.92,5777404,0
2012-11-15,34.9,35.11,34.19,34.39,5986053,0
2012-11-16,34.57,35.72,33.94,35.64,5194000,0
2012-11-19,35.92,36.56,35.78,36.09,5017127,0
2012-11-20,35.99,36.19,35.63,35.89,3302485,0
2012-11-21,35.9,36.35,35.62,36.31,3174733,0
2012-11-23,36.45,36.69,36.12,36.6,1604943,0
2012-11-26,36.18,36.2,35.64,35.98,3653991,0
2012-11-27,36.03,36.16,35.5,35.82,2771088,0
2012-11-28,35.44,35.6,34.9,35.42,5486233,0
2012-11-29,35.52,35.9,34.86,35.36,4633339,0
2012-11-30,35.46,35.63,34.37,34.71,4363053,0
2012-12-03,35.08,35.44,34.84,34.98,4133720,0
2012-12-04,34.89,34.98,33.86,33.98,3468143,0
2012-12-05,34.2,34.75,34.16,34.5,4119846,0
2012-12-06,34.41,34.88,34.29,34.76,4648762,0
2012-12-07,34.95,34.95,34.18,34.38,3722201,0
2012-12-10,34.23,34.34,33.27,33.66,4679287,0
2012-12-11,33.66,33.9,33.51,33.71,3578559,0
2012-12-12,33.79,34.55,33.79,34.08,3205210,0
2012-12-13,34.08,34.08,33.02,33.09,3454601,0
2012-12-14,33.05,33.4,32.82,32.93,4133975,0
2012-12-17,33,33.12,32.56,33.12,4170860,0
2012-12-18,33.11,33.98,33.07,33.95,4099987,0
2012-12-19,34,34.12,33.3,33.74,3822846,0
2012-12-20,33.83,34.31,33.58,34.29,3481006,0
2012-12-21,33.8,34.56,33.69,34.45,5269454,0
2012-12-24,34.32,34.32,33.78,33.94,1082091,0
2012-12-26,34.1,34.21,33.29,33.29,2261939,0
2012-12-27,33.23,33.3,32.53,33.13,3062193,0
2012-12-28,32.89,33.06,32.54,32.78,2597761,0
2012-12-31,32.66,33.43,32.51,33.41,2681928,0
2013-01-02,34.07,34.07,32.49,33.35,5877986,0
2013-01-03,33.29,33.85,32.82,33.47,3955545,0
2013-01-04,33.46,34.34,33.15,34.34,4635696,0
2013-01-07,33.92,34.1,33.37,33.51,3642993,0
2013-01-08,33.4,33.4,32.52,32.73,4110221,0
2013-01-09,32.68,32.87,32.01,32.09,6207981,0
2013-01-10,32.25,32.39,31.62,32.09,5357549,0
2013-01-11,32.3,32.57,32,32.51,3329675,0
2013-01-14,32.6,32.81,32.38,32.58,2307664,0
2013-01-15,32.53,33.34,32.35,33.16,3859512,0
2013-01-16,33.14,33.22,32.57,32.8,2213301,0
2013-01-17,32.89,33.78,32.85,33.57,3118308,0
2013-01-18,33.59,33.69,33.25,33.69,2181617,0
2013-01-22,33.75,34.91,33.74,34.7,5207572,0
2013-01-23,34.52,34.54,33.99,34.24,3915321,0
2013-01-24,34.28,34.84,33.96,34.18,3079340,0
2013-01-25,34.29,34.72,34.09,34.63,2316843,0
2013-01-28,34.38,34.38,33.14,33.25,3153621,0
2013-01-29,33.24,34.04,33.15,34.01,3498397,0
2013-01-30,34.31,34.77,34.11,34.43,3415811,0
2013-01-31,34.28,34.67,33.85,34.3,4170286,0
2013-02-01,34.52,34.56,33.71,34.09,3292998,0
2013-02-04,33.8,34.2,33.66,33.75,1954022,0
2013-02-05,33.93,34.37,33.69,34.25,4002743,0
2013-02-06,34.06,34.5,33.96,34.46,2223731,0
2013-02-07,34.46,34.97,34.15,34.6,4567066,0
2013-02-08,34.65,34.76,34.17,34.5,3741903,0
2013-02-11,34.36,34.36,33.59,33.59,2882470,0
2013-02-12,33.69,33.8,33.09,33.25,3460284,0
2013-02-13,33.24,33.75,33.18,33.7,4026342,0
2013-02-14,33.54,33.9,33.26,33.31,4633758,0
2013-02-15,33.14,33.31,32.69,33.04,7775920,0
2013-02-19,33.21,33.44,33.07,33.28,5762514,0
2013-02-20,33.22,33.43,32.91,33.09,4228132,0
2013-02-21,32.7,33.69,31.91,33.12,9601277,0
2013-02-22,33.24,33.55,33.02,33.35,6415304,0
2013-02-25,34.35,34.6,32.89,32.9,9095862,0
2013-02-26,33.1,33.55,32.86,33.42,5327022,0
2013-02-27,33.4,34.36,33.38,34.23,4840243,0
2013-02-28,34.12,34.66,34.11,34.27,4047517,0
2013-03-01,34.17,35.33,33.89,35.26,5637869,0
2013-03-04,35.08,35.8,35.02,35.4,4754800,0
2013-03-05,35.71,36.19,35.52,35.91,3856785,0
2013-03-06,36,36.4,35.75,36.23,4139517,0
2013-03-07,36.19,37.81,36.15,37.36,6924627,0
2013-03-08,37.39,37.75,37.15,37.6,4849700,0
2013-03-11,37.56,38.17,37.35,37.91,3237139,0
2013-03-12,38,38.07,37.55,37.8,2520055,0
2013-03-13,37.77,38,37.55,37.79,2560400,0
2013-03-14,37.92,38.65,37.83,38.58,4208030,0
2013-03-15,38.56,39.25,38.27,38.59,6409785,0
2013-03-18,38.19,39.02,38.11,38.67,5668815,0
2013-03-19,38.8,38.8,37.92,38.44,4509071,0
2013-03-20,38.65,39.35,38.18,38.86,4348847,0
2013-03-21,37.82,38.9,37.66,37.79,4988234,0
2013-03-22,38.08,38.57,37.48,37.67,4172684,0
2013-03-25,37.94,38.28,37.49,37.77,5098563,0
2013-03-26,37.35,37.79,37.15,37.72,4106348,0
2013-03-27,37.65,38,37.39,37.62,4245534,0
2013-03-28,37.51,37.79,37.09,37.26,7269686,0
2013-04-01,37.62,37.62,36.7,36.98,2993533,0
2013-04-02,36.99,37.2,36.62,36.92,3514941,0
2013-04-03,36.93,36.97,35.63,35.75,4825478,0
2013-04-04,35.78,36.15,35.48,35.9,3989250,0
2013-04-05,35.71,37.62,35.59,37.41,4888399,0
2013-04-08,37.58,37.94,37.2,37.43,3760075,0
2013-04-09,37.4,38.42,37.38,37.98,3304965,0
2013-04-10,38.14,38.55,37.88,38.36,5041582,0
2013-04-11,38.45,39.71,38.37,39.26,5647433,0
2013-04-12,38.96,39.18,37.9,37.95,4878897,0
2013-04-15,37.55,37.58,36.34,36.34,4974429,0
2013-04-16,36.79,36.93,36.35,36.51,3998198,0
2013-04-17,36.26,36.43,35.25,35.91,4241137,0
2013-04-18,35.9,36.22,34.92,35.87,8074105,0
2013-04-19,36.04,36.04,35.01,35.38,4180789,0
2013-04-22,35.38,35.51,34.68,35.13,4574552,0
2013-04-23,35.2,35.33,34.75,35.14,2593999,0
2013-04-24,35.28,35.59,34.78,34.97,5156263,0
2013-04-25,35.16,36.7,35.13,36.11,6872423,0
2013-04-26,36.09,36.17,34.93,35.48,4317150,0
2013-04-29,36.18,37.26,36.16,36.97,6487741,0
2013-04-30,36.84,37.59,36.49,37.42,5346485,0
2013-05-01,37.09,37.19,36.43,36.53,3593731,0
2013-05-02,36.54,37.02,36.07,36.99,5658711,0
2013-05-03,36.5,37.42,36,37.04,7322950,0
2013-05-06,37.01,37.65,36.81,37.06,4430181,0
2013-05-07,37.21,37.59,36.37,36.47,3369285,0
2013-05-08,36.56,36.81,36.06,36.37,2677922,0
2013-05-09,36.41,36.96,36.17,36.68,3626615,0
2013-05-10,36.59,36.86,36.12,36.8,3740224,0
2013-05-13,36.81,37.08,36.26,36.35,3696773,0
2013-05-14,36.43,37.42,36.4,37.42,3102729,0
2013-05-15,37.25,37.98,37.22,37.96,3623388,0
2013-05-16,37.74,38.31,37.74,37.97,5077209,0
2013-05-17,38.06,38.95,38,38.86,3498214,0
2013-05-20,38.86,39.77,38.86,39.57,3981002,0
2013-05-21,39.71,40.34,39.53,39.58,3844816,0
2013-05-22,39.26,39.65,38.65,38.81,5621349,0
2013-05-23,38.36,39.07,37.94,38.83,3321731,0
2013-05-24,38.6,38.79,37.82,38.08,2096623,0
2013-05-28,38.68,38.77,38.14,38.61,2812089,0
2013-05-29,38.34,38.85,38.24,38.47,1967902,0
2013-05-30,38.4,38.71,38.13,38.43,2384602,0
2013-05-31,38.26,38.6,37.69,37.69,3139888,0
2013-06-03,37.77,38.34,37.63,38.07,2595406,0
2013-06-04,37.95,38.11,37.51,37.87,3225038,0
2013-06-05,37.8,37.92,37.37,37.63,2783290,0
2013-06-06,37.54,37.71,36.42,37.08,3002761,0
2013-06-07,37.3,38.31,37.2,38.29,2148723,0
2013-06-10,38.34,38.49,37.95,38.36,2520761,0
2013-06-11,37.86,37.86,37.08,37.12,1680459,0
2013-06-12,37.46,37.48,36.47,36.56,1555679,0
2013-06-13,36.55,37.12,36.33,36.96,2297918,0
2013-06-14,37,37.37,36.26,36.54,2245538,0
2013-06-17,36.89,37.77,36.89,37.5,2946206,0
2013-06-18,37.53,38.11,37.36,38.03,2878732,0
2013-06-19,38.19,38.28,37.51,37.57,2414168,0
2013-06-20,37.05,37.05,35.86,35.98,2754389,0
2013-06-21,36.16,36.31,35.53,36.12,3126013,0
2013-06-24,35.64,36.31,34.84,35.94,3891456,0
2013-06-25,36.42,36.66,36.01,36.5,2505650,0
2013-06-26,36.78,37.15,36.34,36.97,2158024,0
2013-06-27,36.26,37.6,36.25,36.35,4530975,0
2013-06-28,36.24,36.61,35.88,36.53,6527167,0
2013-07-01,36.79,36.92,36.43,36.71,3611279,0
2013-07-02,36.83,37.98,36.67,37.6,2856599,0
2013-07-03,37.59,37.78,37.05,37.63,1387796,0
2013-07-05,37.91,37.92,37.37,37.91,1933395,0
2013-07-08,38.17,38.49,38.02,38.23,2340220,0
2013-07-09,38.56,38.81,38.31,38.73,2645712,0
2013-07-10,38.81,39.02,38.47,38.78,2705757,0
2013-07-11,39.23,39.61,38.28,38.51,3747004,0
2013-07-12,38.47,38.75,38.21,38.74,2605415,0
2013-07-15,38.81,38.97,38.18,38.22,2494398,0
2013-07-16,38.15,38.6,37.83,38.06,1525333,0
2013-07-17,38.15,38.77,38.14,38.35,1814993,0
2013-07-18,38.54,39.2,38.51,38.98,2198353,0
2013-07-19,39.07,39.29,38.61,39.15,2345402,0
2013-07-22,38.93,39.04,38.33,38.47,1744478,0
2013-07-23,38.52,38.94,38.26,38.32,1565665,0
2013-07-24,38.32,38.37,37.53,37.58,2476236,0
2013-07-25,37.68,39.56,37.63,39.51,4927637,0
2013-07-26,39.18,39.58,38.46,39.32,3273453,0
2013-07-29,39,39.01,37.92,38.14,2900301,0
2013-07-30,38.3,38.43,37.68,38.34,1753929,0
2013-07-31,38.63,39.2,38.59,38.79,2341708,0
2013-08-01,39.25,40.11,38.99,39.91,3817821,0
2013-08-02,39.75,39.75,38.28,38.65,5691720,0
2013-08-05,38.59,38.67,37.99,38.45,5573033,0
2013-08-06,38.42,38.51,37.88,38.18,2702263,0
2013-08-07,38.02,38.23,37.42,37.62,3498408,0
2013-08-08,37.69,37.98,36.97,37.71,3766154,0
2013-08-09,37.62,37.68,37.29,37.48,2463110,0
2013-08-12,37.3,38,37.24,37.92,2814972,0
2013-08-13,37.86,37.89,37.15,37.59,2091780,0
2013-08-14,37.6,37.86,37.27,37.43,2143155,0
2013-08-15,37.05,37.58,36.63,37.36,2002816,0
2013-08-16,37.22,37.4,36.71,36.95,1919398,0
2013-08-19,36.79,37.29,36.4,36.64,3271616,0
2013-08-20,36.78,37.46,36.74,36.81,2130543,0
2013-08-21,36.76,37.28,36.69,36.91,3016579,0
2013-08-22,36.94,37.74,36.94,37.63,1208087,0
2013-08-23,37.73,38.2,37.61,38.16,2578977,0
2013-08-26,38.22,38.75,38.12,38.33,2582060,0
2013-08-27,37.82,38.13,37.67,38.02,2468538,0
2013-08-28,38.07,38.65,37.89,38.23,2473156,0
2013-08-29,38.17,38.48,37.82,38.27,3506717,0
2013-08-30,38.31,38.71,38.07,38.2,3083547,0
2013-09-03,38.65,38.86,38.06,38.34,2341044,0
2013-09-04,38.25,38.53,37.79,38.31,2541430,0
2013-09-05,38.42,38.64,37.81,37.96,2774507,0
2013-09-06,37.91,38.12,37.46,37.63,2712585,0
2013-09-09,37.8,38.27,37.6,38.14,3545983,0
2013-09-10,38.23,38.26,37.71,38.02,3216568,0
2013-09-11,38.07,38.49,37.55,38.49,2756088,0
2013-09-12,38.46,38.82,38.09,38.3,2752919,0
2013-09-13,38.34,38.34,37.77,37.93,5095149,0
2013-09-16,38.21,38.28,37.76,37.91,4253647,0
2013-09-17,37.91,38.14,37.59,37.71,5665898,0
2013-09-18,37.69,38.07,37.33,37.95,4035878,0
2013-09-19,38.05,38.15,37.17,37.18,4485762,0
2013-09-20,37.07,37.32,36.86,37.06,5603885,0
2013-09-23,36.83,37.33,36.54,37.15,3711692,0
2013-09-24,37.11,37.3,36.95,37.02,3648185,0
2013-09-25,37.03,37.31,36.87,37.01,3664137,0
2013-09-26,37.07,37.28,36.66,37.25,2817521,0
2013-09-27,36.99,37.04,36.3,36.44,3402405,0
2013-09-30,36.06,36.57,36.06,36.38,3707587,0
2013-10-01,36.25,37.08,36.19,36.28,3330554,0
2013-10-02,36.17,36.36,35.77,36.06,2750910,0
2013-10-03,35.96,36.09,35.5,35.7,2211257,0
2013-10-04,35.75,36.12,35.56,35.89,2263003,0
2013-10-07,35.59,36.2,35,35.86,3724591,0
2013-10-08,35.99,36.04,35.33,35.54,3563516,0
2013-10-09,35.54,35.6,34.88,35.16,6939886,0
2013-10-10,35.58,35.99,35.29,35.54,5567251,0
2013-10-11,35.4,35.99,35.25,35.9,4482993,0
2013-10-14,35.71,36.46,35.71,36.23,3819240,0
2013-10-15,36.22,36.97,36.08,36.58,3600651,0
2013-10-16,36.86,37.23,36.72,37.02,2826039,0
2013-10-17,36.89,36.96,36.39,36.53,2337368,0
2013-10-18,36.75,36.75,36.06,36.47,3207993,0
2013-10-21,36.45,36.64,36.11,36.36,2346586,0
2013-10-22,36.51,37.34,36.37,36.73,5430240,0
2013-10-23,36.52,36.6,35.8,36.26,2826328,0
2013-10-24,36.14,36.91,36.12,36.76,2761729,0
2013-10-25,36.9,37.36,36.64,37.13,3289918,0
2013-10-28,37.01,37.24,36.64,37.12,3183563,0
2013-10-29,37.14,37.54,37.07,37.47,2601398,0
2013-10-30,37.5,37.82,37.02,37.49,3581993,0
2013-10-31,37.52,37.63,36.94,37.22,5333179,0
2013-11-01,38.69,39.1,37.29,38.2,8390643,0
2013-11-04,38.41,38.47,37.56,37.85,5102210,0
2013-11-05,37.59,37.82,36.66,36.72,4954031,0
2013-11-06,36.95,37.25,36.42,36.62,3303457,0
2013-11-07,36.7,36.8,35.58,35.68,4790250,0
2013-11-08,35.68,36.35,35.68,36.15,3120429,0
2013-11-11,36.23,36.28,35.9,35.92,2270954,0
2013-11-12,36.01,36.26,35.67,35.81,2712965,0
2013-11-13,35.53,35.97,35.44,35.92,3106775,0
2013-11-14,35.87,36.25,35.59,35.94,2752599,0
2013-11-15,36.07,36.5,36.07,36.47,3273334,0
2013-11-18,35.7,36.8,35.7,36.3,3757844,0
2013-11-19,36.25,37.7,36.09,37.44,5558238,0
2013-11-20,37.26,38.28,37.26,37.89,4224474,0
2013-11-21,38,39.18,37.92,38.69,4315601,0
2013-11-22,38.7,39.15,38.61,39.14,3759965,0
2013-11-25,39.12,39.62,38.77,39.23,4683552,0
2013-11-26,39.29,39.29,38.7,38.72,3086350,0
2013-11-27,38.63,38.97,38.41,38.84,2077013,0
2013-11-29,39.03,39.05,38.53,38.66,934421,0
2013-12-02,39.53,39.69,39.1,39.19,4775585,0
2013-12-03,39.13,39.17,38.65,38.84,3034095,0
2013-12-04,38.74,38.9,38.05,38.2,2843384,0
2013-12-05,38.07,39.03,38,38.97,3937654,0
2013-12-06,39.43,39.87,38.51,38.68,3707781,0
2013-12-09,38.84,39.5,38.84,39.38,3406507,0
2013-12-10,39.32,39.65,38.85,39.03,2399503,0
2013-12-11,38.95,39,38.07,38.19,4855909,0
2013-12-12,38.29,38.98,38.04,38.65,2997992,0
2013-12-13,38.57,38.85,38.32,38.58,3244941,0
2013-12-16,38.62,38.65,37.63,37.96,4579917,0
2013-12-17,38,38.65,37.85,38.58,5640333,0
2013-12-18,38.58,38.62,37.82,38.44,4887064,0
2013-12-19,38.43,39.62,38.43,39.5,4597868,0
2013-12-20,39.54,39.89,39.29,39.32,3078523,0
2013-12-23,39.69,40.46,39.65,40.12,2467402,0
2013-12-24,40.18,40.22,40,40.18,618377,0
2013-12-26,40.17,40.39,39.57,39.68,1605622,0
2013-12-27,39.65,39.88,39.45,39.73,1296490,0
2013-12-30,39.49,39.81,39.1,39.46,2371129,0
2013-12-31,39.36,39.76,39.17,39.33,1546802,0
2014-01-02,39.27,39.47,38.84,38.96,2154418,0
2014-01-03,39.17,39.26,38.6,38.75,1927471,0
2014-01-06,38.97,39.05,38.55,38.99,3502369,0
2014-01-07,39.13,39.68,39.08,39.37,1925479,0
2014-01-08,39.42,39.42,38.57,38.72,2242041,0
2014-01-09,38.81,38.85,37.25,38.01,4228017,0
2014-01-10,38.03,38.52,37.8,38.51,2467299,0
2014-01-13,38.51,38.84,37.85,38.07,3462299,0
2014-01-14,38.34,39.05,38.24,39.01,3624239,0
2014-01-15,39.1,39.54,38.83,39.11,2599018,0
2014-01-16,39.32,39.96,39.11,39.61,3606965,0
2014-01-17,39.65,39.7,39.19,39.33,2937845,0
2014-01-21,39.6,40.36,39.6,40.33,3444194,0
2014-01-22,41.3,42.12,41.09,42.04,7280366,0
2014-01-23,42.2,42.85,41.83,42.18,5502022,0
2014-01-24,41.69,42.19,41.21,41.66,4416915,0
2014-01-27,41.75,41.75,40.4,40.95,4180994,0
2014-01-28,41.07,41.63,41.04,41.57,2198324,0
2014-01-29,41.32,42.3,40.98,41.88,5718557,0
2014-01-30,41.59,41.86,40.96,41,4624718,0
2014-01-31,40.6,41.05,40.51,40.69,3901935,0
2014-02-03,40.69,41.04,40.42,40.57,5241898,0
2014-02-04,41.09,42.76,41.04,41.97,7698470,0
2014-02-05,42.26,42.32,41.83,42.2,5699846,0
2014-02-06,42.96,43.51,42.4,42.45,6054820,0
2014-02-07,42.46,42.6,41.17,41.47,6169918,0
2014-02-10,41.4,41.57,40.93,41.54,2706228,0
2014-02-11,41.72,42.05,41.5,41.72,2647836,0
2014-02-12,41.82,41.98,41.19,41.41,3106599,0
2014-02-13,41.1,41.75,40.63,41.57,4009773,0
2014-02-14,41.48,41.85,41.27,41.64,4245809,0
2014-02-18,41.94,42.58,41.78,42.11,4839958,0
2014-02-19,42.37,43.43,42.35,42.85,5992353,0
2014-02-20,42.76,42.77,41.65,42.28,6750245,0
2014-02-21,42.37,43.45,41.7,42.81,5877090,0
2014-02-24,43.14,44.4,43.11,43.29,4747389,0
2014-02-25,43.02,43.1,42.18,42.79,3692380,0
2014-02-26,42.69,42.8,41.93,42.53,3595671,0
2014-02-27,42.5,43.31,42.4,43.14,5062088,0
2014-02-28,41.01,41.69,40.3,41.34,12555235,0
2014-03-03,41.2,41.87,40.65,40.71,5217393,0
2014-03-04,41.19,41.35,40.55,41.01,3782925,0
2014-03-05,40.95,41,40.31,40.4,4088310,0
2014-03-06,40.36,41.45,40.36,41.33,3999878,0
2014-03-07,41.65,42.28,41.44,41.94,5028145,0
2014-03-10,41.89,42.64,41.58,42.58,4019946,0
2014-03-11,42.62,43.5,42.15,42.57,6105167,0
2014-03-12,42.36,42.68,41.74,42.59,3784013,0
2014-03-13,42.53,43.15,42.24,42.97,3890841,0
2014-03-14,42.95,44.11,42.82,44.07,4278883,0
2014-03-17,44.07,44.57,43.54,43.72,4201987,0
2014-03-18,43.71,45.36,43.52,45.31,6894055,0
2014-03-19,45.35,45.53,45.11,45.39,6117526,0
2014-03-20,45.27,45.78,44.95,45.65,3187668,0
2014-03-21,46.08,46.62,45.53,46.57,5483844,0
2014-03-24,46.66,46.9,45.99,46.09,4964437,0
2014-03-25,46.33,46.69,45.3,45.44,4381591,0
2014-03-26,45.51,45.64,44.99,45.02,3919000,0
2014-03-27,45,45.8,44.9,45.53,4947241,0
2014-03-28,45.71,45.96,45.42,45.81,3069431,0
2014-03-31,45.81,46.05,45.4,46.01,3024994,0
2014-04-01,45.99,46.06,45.12,45.79,3767172,0
2014-04-02,45.6,46.44,45.4,46.21,4210533,0
2014-04-03,46.6,47.55,46.27,46.8,4551682,0
2014-04-04,47.5,47.76,46.74,46.77,3213817,0
2014-04-07,46.75,47.34,46.38,46.53,2801575,0
2014-04-08,45.98,46.93,45.96,46.88,3667112,0
2014-04-09,46.82,47.05,46.19,46.39,3419351,0
2014-04-10,46.37,47.24,45.94,46.4,4860455,0
2014-04-11,46.28,47.18,46.28,46.63,3049507,0
2014-04-14,46.9,46.96,45.94,46.3,3710092,0
2014-04-15,46.44,47.42,46.07,47.37,3936922,0
2014-04-16,47.57,47.82,47.18,47.8,3303537,0
2014-04-17,47.68,48.99,47.56,48.93,4337785,0
2014-04-21,48.84,48.93,48.39,48.69,3224853,0
2014-04-22,48.73,48.97,48.44,48.7,2700422,0
2014-04-23,48.72,49.16,48.25,48.26,5991998,0
2014-04-24,48.56,48.95,48.24,48.37,4778338,0
2014-04-25,48.29,48.31,47.63,47.79,3365200,0
2014-04-28,48.08,48.26,47.55,47.72,3016716,0
2014-04-29,48.07,48.46,47.95,48.28,2986174,0
2014-04-30,48.12,48.15,47.14,47.88,4183574,0
2014-05-01,47.67,48.09,46.93,47.41,4790807,0
2014-05-02,46.95,48.3,46.11,47.1,8281856,0
2014-05-05,47,47.04,46.19,46.79,6831000,0
2014-05-06,46.94,47.32,46.54,46.55,4140036,0
2014-05-07,47.08,47.08,46.11,46.69,3719442,0
2014-05-08,46.5,46.79,45.59,45.62,3140597,0
2014-05-09,46.68,46.68,44.76,44.9,4406207,0
2014-05-12,44.58,45.43,44.43,45.41,3878409,0
2014-05-13,45.6,45.62,45.06,45.48,3106933,0
2014-05-14,45.54,45.98,45.15,45.49,3438289,0
2014-05-15,44.34,45.4,44.01,45.26,5571921,0
2014-05-16,45.15,45.42,44.63,44.92,2868537,0
2014-05-19,44.97,45.53,44.75,45.05,3135104,0
2014-05-20,45,45.34,44.87,45.01,3176989,0
2014-05-21,45.26,45.42,44.52,44.92,6216164,0
2014-05-22,45.05,45.38,44.49,44.54,4031052,0
2014-05-23,44.5,44.72,44.23,44.33,3117700,0
2014-05-27,44.5,44.97,44.15,44.88,3599430,0
2014-05-28,44.96,45.51,44.52,45.29,2668327,0
2014-05-29,45.27,45.98,45.05,45.76,4121450,0
2014-05-30,45.64,45.64,45.15,45.47,2446781,0
2014-06-02,45.37,46.01,44.91,45.73,2997906,0
2014-06-03,45.74,46.49,45.74,46.46,5087746,0
2014-06-04,46.43,46.78,46.16,46.28,4165771,0
2014-06-05,46.1,46.49,45.93,46.38,5816758,0
2014-06-06,46.67,46.68,45.9,45.99,3155690,0
2014-06-09,46.15,46.45,45.66,45.74,2768886,0
2014-06-10,45.42,45.9,44.9,44.98,4806006,0
2014-06-11,45.06,45.07,44.55,44.87,4847901,0
2014-06-12,45.03,45.88,44.77,45.72,3866327,0
2014-06-13,45.87,45.88,45.19,45.81,4276812,0
2014-06-16,45.91,46.45,45.74,46.32,3662532,0
2014-06-17,46.15,46.61,46.02,46.59,2814081,0
2014-06-18,46.59,47.18,46.54,47.15,3098311,0
2014-06-19,47.1,47.43,46.83,47.43,4549411,0
2014-06-20,47.58,47.7,47.25,47.61,5456357,0
2014-06-23,47.61,47.61,46.71,46.78,2480940,0
2014-06-24,46.82,46.9,45.87,45.96,3677236,0
2014-06-25,45.76,46.36,45.58,45.91,2899223,0
2014-06-26,46.01,46.08,44.84,45.31,3801252,0
2014-06-27,45.03,45.15,44.72,44.98,2520644,0
2014-06-30,45.03,45.51,44.59,45.49,2942095,0
2014-07-01,45.49,45.52,44.91,44.99,2208373,0
2014-07-02,44.86,45.19,44.62,44.75,1989000,0
2014-07-03,44.85,45.16,44.33,44.99,1955977,0
2014-07-07,44.59,44.73,43.92,44.02,2719509,0
2014-07-08,43.97,44.25,43.66,44.03,2602339,0
2014-07-09,43.87,44.11,43.63,43.97,2578830,0
2014-07-10,43.62,43.95,42.87,43.76,6074494,0
2014-07-11,43.76,43.76,42.71,42.79,3963093,0
2014-07-14,43.11,43.45,42.64,42.68,3141484,0
2014-07-15,42.55,42.84,42.13,42.4,4709955,0
2014-07-16,42.61,43.46,42.38,43.39,5955033,0
2014-07-17,43.03,43.27,41.19,41.24,7132893,0
2014-07-18,41.33,41.87,41.05,41.79,5001502,0
2014-07-21,41.44,41.61,41.11,41.43,3894718,0
2014-07-22,41.54,41.69,40.87,40.88,5577009,0
2014-07-23,41.09,41.55,40.94,41.52,3779455,0
2014-07-24,41.5,42.31,41.38,41.56,4306296,0
2014-07-25,41.26,41.42,40.77,40.85,2955037,0
2014-07-28,41.01,41.32,40.66,40.91,2669419,0
2014-07-29,40.81,41.55,40.81,41.34,4475609,0
2014-07-30,41.37,41.53,40.86,41.08,3797062,0
2014-07-31,40.85,41.39,40.34,40.58,5654084,0
2014-08-01,40.26,41.44,39.71,40.43,5320226,0
2014-08-04,40.33,40.8,39.91,40.68,4213297,0
2014-08-05,40.77,40.96,39.97,40.13,5597956,0
2014-08-06,39.94,40.42,39.82,39.87,4198650,0
2014-08-07,40.05,40.18,39.33,39.48,5660842,0
2014-08-08,39.76,40,39.34,39.99,5279466,0
2014-08-11,40.24,40.27,39.28,39.31,3842761,0
2014-08-12,38.97,39.14,38.15,38.21,7721688,0
2014-08-13,38.24,38.5,37.95,38.4,4499462,0
2014-08-14,38.51,39.23,38.4,38.99,5840949,0
2014-08-15,39.32,39.6,38.76,39.33,5588471,0
2014-08-18,39.56,39.83,39.37,39.75,3836100,0
2014-08-19,39.97,40.38,39.74,39.97,3178293,0
2014-08-20,39.77,39.83,39.3,39.44,3817439,0
2014-08-21,39.6,39.97,39.21,39.93,4464823,0
2014-08-22,39.74,39.98,39.65,39.73,3257679,0
2014-08-25,39.95,40.44,39.88,40.41,2240514,0
2014-08-26,40.51,40.65,40.04,40.08,2854126,0
2014-08-27,40.12,40.28,39.9,40.17,3134058,0
2014-08-28,40.1,40.52,39.95,40.45,2344858,0
2014-08-29,40.55,41.2,40.23,41.18,3466021,0
2014-09-02,41.06,41.23,40.22,40.46,3590799,0
2014-09-03,40.57,40.64,40.06,40.48,2831362,0
2014-09-04,40.8,40.84,39.07,39.39,4892436,0
2014-09-05,39.17,39.72,39.02,39.57,2858503,0
2014-09-08,39.42,39.42,38.43,38.7,4310341,0
2014-09-09,38.99,39.61,38.77,39.05,3817070,0
2014-09-10,38.78,38.95,38.24,38.88,3794532,0
2014-09-11,38.44,38.74,37.99,38.15,4603235,0
2014-09-12,38.02,38.26,37.37,37.49,3491945,0
2014-09-15,37.65,37.83,37.31,37.68,2747413,0
2014-09-16,37.57,38.12,37.54,37.81,3056750,0
2014-09-17,38.1,38.13,37.46,37.51,2836674,0
2014-09-18,37.1,37.4,36.73,37.21,4708013,0
2014-09-19,37.27,37.36,36.52,36.54,4397370,0
2014-09-22,36.53,36.74,36.08,36.51,3814476,0
2014-09-23,36.4,36.67,36.06,36.23,3774790,0
2014-09-24,36.17,36.18,35.44,35.7,5496027,0
2014-09-25,35.68,35.75,35.07,35.2,6110999,0
2014-09-26,35.21,35.67,35.09,35.45,2773805,0
2014-09-29,35.25,35.85,35.15,35.79,3280802,0
2014-09-30,35.68,35.71,34.82,34.95,4710759,0
2014-10-01,35.04,35.37,34.6,34.75,4988788,0
2014-10-02,34.5,35.06,33.99,34.8,5108540,0
2014-10-03,34.86,34.95,34.24,34.79,3690559,0
2014-10-06,34.62,35.2,34.27,35.1,4551576,0
2014-10-07,34.83,35.46,34.57,34.62,5693662,0
2014-10-08,34.47,34.86,33.76,34.82,4721250,0
2014-10-09,34.5,34.53,33.54,33.82,5255783,0
2014-10-10,33.73,34.35,33.29,33.92,7124287,0
2014-10-13,33.9,34.28,32.78,32.84,5716425,0
2014-10-14,33.12,34.02,32.65,33.1,5651823,0
2014-10-15,32.8,35.8,32.66,35.69,9611618,0
2014-10-16,32.49,33.78,31.34,31.97,23703320,0
2014-10-17,32.81,32.83,31.58,31.99,14656353,0
2014-10-20,31.79,32.5,31.36,32.17,8413212,0
2014-10-21,32.38,33.08,31.52,32.96,10987871,0
2014-10-22,33.43,33.84,32.48,32.54,8773037,0
2014-10-23,32.9,33.54,32.21,33.25,7894406,0
2014-10-24,32,32.35,31.28,31.64,11293598,0
2014-10-27,31.26,31.41,30.6,31.1,6143153,0
2014-10-28,31.43,32.38,30.83,32.18,6528016,0
2014-10-29,32.58,32.87,31.47,31.91,5743694,0
2014-10-30,31.87,31.99,31,31.48,3687417,0
2014-10-31,31.99,32.55,31.33,32.51,6434491,0
2014-11-03,32.91,33.81,32.39,32.44,5640944,0
2014-11-04,31.86,32.97,31.72,32.73,6659610,0
2014-11-05,33.16,34.67,33,34.16,7337530,0
2014-11-06,33.9,35.6,33.74,35.55,7661002,0
2014-11-07,35.49,36.88,35.37,36.5,9876783,0
2014-11-10,36.67,37.26,35.23,35.42,7946534,0
2014-11-11,35.29,35.54,34.57,35.36,5164935,0
2014-11-12,35.18,35.19,34.07,34.41,5337798,0
2014-11-13,34.1,34.11,33,33.56,6202483,0
2014-11-14,33.64,33.96,33.14,33.75,5042922,0
2014-11-17,33.67,33.98,33.05,33.61,5099226,0
2014-11-18,33.55,33.86,32.47,33.05,9246966,0
2014-11-19,33.74,34,33.21,33.58,6552477,0
2014-11-20,33.62,34.43,33.46,34.4,4935009,0
2014-11-21,34.83,34.96,34.05,34.46,5608156,0
2014-11-24,34.24,34.24,33.4,33.65,5293603,0
2014-11-25,33.62,33.95,32.83,33.03,5723421,0
2014-11-26,32.97,33.27,32.48,32.65,4797653,0
2014-11-28,31.54,33.23,31.32,32.18,4772650,0
2014-12-01,31.73,32.14,31.02,31.2,7902525,0
2014-12-02,30.99,31.98,30.85,30.99,4812073,0
2014-12-03,30.92,31.8,30.72,30.88,6448856,0
2014-12-04,30.6,30.97,30.38,30.59,6422302,0
2014-12-05,30.51,30.62,29.45,30.15,6384420,0
2014-12-08,29.56,30.04,29.1,29.23,7035527,0
2014-12-09,29,30,28.98,29.73,5531342,0
2014-12-10,29.23,29.44,28.05,29.01,9419738,0
2014-12-11,29.01,30.27,28.99,29.03,7183429,0
2014-12-12,28.59,29.6,28.59,28.71,6386581,0
2014-12-15,28.99,29.42,28.21,28.25,6358131,0
2014-12-16,27.82,30.01,27.62,28.93,7819455,0
2014-12-17,29.21,30.45,29.13,30.2,6465695,0
2014-12-18,31.35,31.44,29.5,30.71,6409223,0
2014-12-19,31.3,31.49,29.97,31,13988174,0
2014-12-22,30.16,30.23,28.89,29.31,10090225,0
2014-12-23,28.7,29.11,27.91,28.92,11850965,0
2014-12-24,28.77,29.17,28.45,28.46,5130099,0
2014-12-26,28.68,28.93,28.02,28.67,5351881,0
2014-12-29,29.05,29.55,28.89,29.22,6494634,0
2014-12-30,29.04,29.05,27.11,27.24,14182055,0
2014-12-31,27.11,27.5,26.75,27.29,9656865,0
2015-01-02,27.09,27.42,26.66,27.17,7326458,0
2015-01-05,26.86,27.05,25.7,26.01,13336390,0
2015-01-06,25.8,26.2,24.69,24.71,12461742,0
2015-01-07,24.91,24.96,24.09,24.24,11652983,0
2015-01-08,24.64,25.14,24.05,25.07,11383148,0
2015-01-09,24.98,25.13,24.49,24.68,6669921,0
2015-01-12,23.66,24.39,23.15,24.07,17762288,0
2015-01-13,24.07,24.29,23.66,24.13,14679801,0
2015-01-14,23.8,24.07,22.64,23.02,48673884,0
2015-01-15,23.61,24.44,23.31,23.78,81402487,0
2015-01-16,23.64,25.02,23.64,25.01,19914241,0
2015-01-20,24.65,24.85,23.67,24.5,15823617,0
2015-01-21,24.94,25.62,24.81,25.53,10863182,0
2015-01-22,25.71,25.72,24.66,25.52,19227206,0
2015-01-23,25.52,26,25.33,25.35,9405444,0
2015-01-26,25.46,26.04,25.35,25.8,9404234,0
2015-01-27,25.66,26.31,25.37,25.56,7593250,0
2015-01-28,25.32,25.32,24.45,24.7,13937234,0
2015-01-29,24.8,24.95,23.8,24.28,11636784,0
2015-01-30,24.01,25.19,23.75,24.79,11937127,0
2015-02-02,25.17,26.06,25.13,25.96,11503713,0
2015-02-03,26.38,26.95,25.96,26.58,12854399,0
2015-02-04,26.03,26.34,25.34,25.92,9250059,0
2015-02-05,26.17,26.53,25.96,26.17,7361957,0
2015-02-06,26.56,26.88,26.33,26.48,6786156,0
2015-02-09,26.59,26.98,25.84,25.98,8697532,0
2015-02-10,26.16,27.04,25.58,26.89,11878557,0
2015-02-11,27.05,27.6,26.33,27.03,10529538,0
2015-02-12,27.29,27.5,26.63,26.85,7906950,0
2015-02-13,27.03,27.44,26.83,27.36,6892564,0
2015-02-17,27.14,27.39,26.7,27.38,6672722,0
2015-02-18,27.04,27.8,26.84,27.23,5468237,0
2015-02-19,26.43,27.79,26.35,27.52,9690440,0
2015-02-20,27.57,27.83,27.23,27.55,7246324,0
2015-02-23,27.26,27.83,26.78,27.24,6592288,0
2015-02-24,27.48,27.8,27.19,27.74,7126936,0
2015-02-25,27.87,28.02,27.53,27.97,7327210,0
2015-02-26,27.62,27.76,26.28,26.35,9672761,0
2015-02-27,27.18,27.59,24.85,25.08,13361194,0
2015-03-02,25.13,25.81,24.91,24.97,9271900,0
2015-03-03,24.9,25.06,24.29,24.89,10395900,0
2015-03-04,24.95,25.04,24.32,24.9,7311200,0
2015-03-05,24.69,25.02,23.98,24.54,9579200,0
2015-03-06,24.24,24.47,23.41,23.65,12582500,0
2015-03-09,23.27,23.51,22.23,22.29,11832500,0
2015-03-10,22.02,22.22,21.63,21.63,8245700,0
2015-03-11,21.75,22.41,21.46,22.3,12224700,0
2015-03-12,22.39,22.54,21.89,21.9,7574100,0
2015-03-13,22,22.37,21.74,22.35,6380200,0
2015-03-16,22.25,22.55,21.94,22.54,5664900,0
2015-03-17,22.65,23.08,22.32,22.57,6561700,0
2015-03-18,22.42,23.77,22.26,23.66,9745300,0
2015-03-19,22.91,23.25,22.15,22.27,9697100,0
2015-03-20,22.38,22.71,22.38,22.6,13837200,0
2015-03-23,22.63,23.19,22.62,22.79,6220000,0
2015-03-24,22.9,23.02,22.58,22.88,7666200,0
2015-03-25,23,23.34,22.67,23.32,7129500,0
2015-03-26,23.64,23.72,22.45,22.53,6336100,0
2015-03-27,22.42,22.74,22.15,22.32,7392400,0
2015-03-30,22.41,23.08,22.28,23.03,6580400,0
2015-03-31,22.75,23.34,22.56,23.19,6925149,0
2015-04-01,23.41,23.45,22.83,22.86,7765400,0
2015-04-02,22.75,24.12,22.72,24.04,9684800,0
2015-04-06,24.09,24.52,23.78,24.39,6580500,0
2015-04-07,24.49,25.14,24.33,24.84,7151881,0
2015-04-08,24.78,24.91,23.91,24.1,7804800,0
2015-04-09,24.79,24.83,24.21,24.51,7078212,0
2015-04-10,24.63,24.64,24.02,24.26,4769300,0
2015-04-13,24.38,24.59,24.15,24.52,5779200,0
2015-04-14,24.69,25.36,24.6,25.34,4938000,0
2015-04-15,25.6,26.86,25.4,26.69,10381839,0
2015-04-16,26.42,27.18,26.31,26.4,10077367,0
2015-04-17,26.18,27.22,26.06,27.16,12192800,0
2015-04-20,26.95,27.25,26.64,26.95,8753772,0
2015-04-21,27.09,27.15,25.96,26.09,10205581,0
2015-04-22,26.16,26.66,26.09,26.42,6377837,0
2015-04-23,26.28,27.09,26.27,26.41,7724900,0
2015-04-24,26.49,26.9,25.22,25.78,9699101,0
2015-04-27,25.81,26.07,25.58,25.94,6233200,0
2015-04-28,25.94,26.75,25.92,26.66,6282795,0
2015-04-29,26.44,27.08,26.29,26.84,5479200,0
2015-04-30,27.01,28.55,26.51,28.03,11277300,0
2015-05-01,27.91,29.2,27.86,28.78,13335700,0
2015-05-04,28.8,29.14,28.56,28.88,8011000,0
2015-05-05,29.07,29.29,28.1,28.15,8508400,0
2015-05-06,28.59,28.7,27.94,28.04,5904743,0
2015-05-07,28.09,28.09,27.12,27.34,8429124,0
2015-05-08,27.84,29.25,27.2,28.94,13774500,0
2015-05-11,28.84,28.98,28.08,28.7,7242600,0
2015-05-12,28.79,29.61,28.67,29.25,8641787,0
2015-05-13,29.24,29.31,28.01,28.17,9911289,0
2015-05-14,28.22,28.48,27.75,28.1,8386900,0
2015-05-15,27.98,28.05,27.5,27.74,5545399,0
2015-05-18,27.72,27.88,27.12,27.51,6598884,0
2015-05-19,27.15,27.32,26.41,26.78,7631985,0
2015-05-20,26.75,26.97,26.24,26.91,7951508,0
2015-05-21,27.21,27.51,26.88,27.33,4742500,0
2015-05-22,27.06,27.6,26.91,27.22,4887900,0
2015-05-26,26.83,27.03,26.27,26.41,5660371,0
2015-05-27,26.39,26.73,26.07,26.66,6201900,0
2015-05-28,26.52,26.57,25.42,25.68,8424601,0
2015-05-29,25.75,25.88,25.5,25.77,7398700,0
2015-06-01,25.73,25.88,25.27,25.47,5770534,0
2015-06-02,25.39,25.66,24.96,25.17,7245713,0
2015-06-03,25.18,25.44,24.88,24.95,6035700,0
2015-06-04,24.64,24.96,24.3,24.54,7216700,0
2015-06-05,24.37,24.9,24.17,24.37,5809100,0
2015-06-08,24.49,24.76,24.04,24.45,5137800,0
2015-06-09,24.82,25.45,24.54,24.56,6468802,0
2015-06-10,24.91,24.96,24,24.34,7804402,0
2015-06-11,24.38,24.4,23.82,23.84,5436850,0
2015-06-12,23.66,23.71,22.95,23.01,5923300,0
2015-06-15,22.97,23.25,22.73,23.02,6853500,0
2015-06-16,23.04,23.71,22.85,23.69,10100700,0
2015-06-17,23.93,24.07,23.08,23.41,9736200,0
2015-06-18,23.55,23.78,23,23.23,8863500,0
2015-06-19,22.98,23.42,22.98,23.35,10460000,0
2015-06-22,23.52,24.22,23.22,24.03,10536200,0
2015-06-23,24.16,24.62,23.97,24.32,8407837,0
2015-06-24,24.2,24.46,23.85,23.97,4617100,0
2015-06-25,24.04,24.04,23.34,23.37,4830700,0
2015-06-26,23.29,23.34,23,23.32,10402700,0
2015-06-29,23.31,23.43,22.4,22.49,8011300,0
2015-06-30,22.83,22.88,22.56,22.73,6077367,0
2015-07-01,22.73,22.84,21.94,22.04,4746700,0
2015-07-02,22.09,22.67,22.01,22.17,3304500,0
2015-07-06,21.72,22.02,21.38,21.71,5997700,0
2015-07-07,21.58,22.11,21.04,22.07,6503200,0
2015-07-08,21.86,22.15,20.89,21.01,5207700,0
2015-07-09,21.54,21.83,21.28,21.33,7216900,0
2015-07-10,21.54,21.69,20.89,20.92,5494900,0
2015-07-13,21.36,21.6,20.9,21.54,6484000,0
2015-07-14,21.46,22.26,21.41,22.13,7849446,0
2015-07-15,22.08,22.7,21.8,21.82,9762359,0
2015-07-16,21.93,22.2,21.8,21.92,7201500,0
2015-07-17,21.83,21.88,21.03,21.06,11854900,0
2015-07-20,20.86,20.86,19.73,19.81,8442800,0
2015-07-21,20.13,20.73,20.1,20.43,9397300,0
2015-07-22,20.18,20.74,19.89,19.94,9231000,0
2015-07-23,19.89,20.04,19.46,19.75,16458900,0
2015-07-24,19.64,19.67,18.5,18.55,12633700,0
2015-07-27,18.25,18.95,18.16,18.33,11011400,0
2015-07-28,18.38,20.07,17.6,19.57,19473900,0
2015-07-29,19.52,19.52,18.77,19.27,10100500,0
2015-07-30,19.17,19.56,18.92,19.06,7902700,0
2015-07-31,18.83,19.08,18.57,18.6,7939400,0
2015-08-03,18.29,18.5,17.53,17.61,8991345,0
2015-08-04,18.01,18.01,16.98,17.18,10762600,0
2015-08-05,17.63,17.85,16.51,16.57,9388400,0
2015-08-06,16.58,17.61,16.19,17.45,8798773,0
2015-08-07,17.3,17.82,16.78,16.9,5863200,0
2015-08-10,17.09,18.41,16.92,18.26,9595600,0
2015-08-11,17.61,18.15,17.48,18.11,7470544,0
2015-08-12,18.15,19.08,18.06,18.49,11755000,0
2015-08-13,18.21,18.33,17.63,17.7,8116400,0
2015-08-14,17.77,18.09,17.18,17.22,7708100,0
2015-08-17,17.06,17.59,16.96,17.52,6115000,0
2015-08-18,17.43,17.78,17.31,17.63,4846400,0
2015-08-19,17.49,17.67,16.95,17.3,6977400,0
2015-08-20,17.25,17.35,16.58,16.59,6576100,0
2015-08-21,16.44,16.76,16.28,16.4,7002500,0
2015-08-24,15.1,16.3,14.96,15.24,15014858,0
2015-08-25,15.89,16,14.77,14.78,16725500,0
2015-08-26,15.21,15.22,14.68,15.08,11019300,0
2015-08-27,15.27,15.74,14.97,15.53,16438500,0
2015-08-28,15.48,16.57,15.45,16,18302200,0
2015-08-31,15.68,16.52,15.14,16.24,15949500,0
2015-09-01,15.56,16.13,15.51,15.73,14388700,0
2015-09-02,15.97,16.03,15.1,15.67,11396900,0
2015-09-03,15.73,15.93,15.04,15.41,16973000,0
2015-09-04,15.14,15.47,14.95,15.36,9114000,0
2015-09-08,15.78,15.79,15.18,15.47,7825700,0
2015-09-09,15.57,15.99,14.91,14.94,9555000,0
2015-09-10,15.1,15.4,14.91,15.33,10938948,0
2015-09-11,15.15,15.41,14.98,15.41,9994900,0
2015-09-14,15.35,15.35,15.03,15.14,7800500,0
2015-09-15,15.19,15.64,15.16,15.4,15069200,0
2015-09-16,15.52,16.16,15.44,16.12,9011200,0
2015-09-17,16.1,16.21,15.37,15.41,8842411,0
2015-09-18,15.11,15.19,14.29,14.49,15439600,0
2015-09-21,14.63,14.68,14.14,14.39,8536900,0
2015-09-22,14.2,14.44,13.98,14.17,8844100,0
2015-09-23,14.24,14.27,13.27,13.31,9688234,0
2015-09-24,13.18,13.5,12.79,13.27,14577060,0
2015-09-25,13.37,13.47,12.8,12.99,7921600,0
2015-09-28,12.81,12.95,12.08,12.11,9883930,0
2015-09-29,12.17,12.38,11.84,12.17,15584300,0
2015-09-30,12.34,12.71,12.19,12.69,9295000,0
2015-10-01,12.88,13.25,12.32,12.38,11020700,0
2015-10-02,12.1,12.82,12.1,12.81,13984500,0
2015-10-05,12.98,13.35,12.83,13.01,19158584,0
2015-10-06,13.03,13.45,12.82,13.17,19533900,0
2015-10-07,13.45,13.9,13.09,13.48,18765697,0
2015-10-08,13.43,13.69,13.02,13.59,12590500,0
2015-10-09,13.64,13.64,12.69,12.8,16705700,0
2015-10-12,12.82,12.82,11.86,12.03,14630500,0
2015-10-13,11.88,12.64,11.79,12.16,12282100,0
2015-10-14,12.19,12.55,12.1,12.55,11404900,0
2015-10-15,12.53,13.29,12.48,13.26,13757700,0
2015-10-16,13.27,13.3,12.7,13.14,11621900,0
2015-10-19,12.91,13.09,12.64,12.99,10626059,0
2015-10-20,12.96,13.48,12.87,13.09,10792434,0
2015-10-21,13,13.08,12.25,12.4,11889300,0
2015-10-22,12.43,12.54,11.48,11.67,17882400,0
2015-10-23,11.65,11.66,10.57,11.18,25464700,0
2015-10-26,11.08,11.08,10.63,10.76,15816500,0
2015-10-27,10.55,11.05,10.48,10.64,14082400,0
2015-10-28,10.65,11.11,10.54,10.76,13516600,0
2015-10-29,10.74,11.1,10.69,10.78,9053800,0
2015-10-30,10.92,11.18,10.25,11.04,13333000,0
2015-11-02,10.87,11.38,10.82,11.3,12683462,0
2015-11-03,11.35,11.57,11.13,11.31,11947180,0
2015-11-04,11.43,11.98,11.38,11.66,12545879,0
2015-11-05,11.44,12.71,11.44,12.28,13040800,0
2015-11-06,12.13,12.34,11.79,11.91,16527800,0
2015-11-09,11.92,12.21,11.46,11.8,11960640,0
2015-11-10,11.76,11.92,11.34,11.43,12947100,0
2015-11-11,11.35,11.4,10.34,10.64,16369700,0
2015-11-12,10.4,10.7,9.98,10.3,15302100,0
2015-11-13,10.25,11.12,10.08,11.02,14569800,0
2015-11-16,11.04,11.73,11.03,11.66,12968700,0
2015-11-17,11.35,11.49,10.8,10.93,16905400,0
2015-11-18,11.09,11.44,10.25,10.54,13712500,0
2015-11-19,10.41,10.49,9.75,9.78,16124600,0
2015-11-20,9.75,9.75,8.96,9.04,15908500,0
2015-11-23,9,9.08,8.7,9.02,17285400,0
2015-11-24,9.07,9.31,8.77,9.26,15307600,0
2015-11-25,9.12,9.46,8.96,9.42,8071000,0
2015-11-27,9.31,9.31,8.7,8.74,7322600,0
2015-11-30,8.79,9.4,8.7,9.01,21884500,0
2015-12-01,8.97,9.06,8.81,8.91,12322912,0
2015-12-02,8.8,9.14,8.61,8.85,18052627,0
2015-12-03,8.82,9.02,8.15,8.19,21281578,0
2015-12-04,8.05,8.06,7.63,7.74,20865200,0
2015-12-07,7.34,7.37,7.05,7.12,17867600,0
2015-12-08,6.86,7.02,6.68,6.98,26908841,0
2015-12-09,7.07,7.29,6.73,6.95,16906400,0
2015-12-10,6.83,7.09,6.59,6.86,13297900,0
2015-12-11,6.61,6.61,5.72,5.9,31456500,0
2015-12-14,5.81,5.85,5.28,5.33,34599772,0
2015-12-15,5.65,5.72,5.25,5.37,28832000,0
2015-12-16,5.4,5.44,5.05,5.3,27835600,0
2015-12-17,5.36,5.42,5,5.15,18990500,0
2015-12-18,5.16,5.67,5.1,5.54,39690000,0
2015-12-21,5.56,6.05,5.4,5.87,28820800,0
2015-12-22,5.83,5.97,5.6,5.88,20290173,0
2015-12-23,6,6.71,6,6.71,24288000,0
2015-12-24,6.71,6.83,6.54,6.71,8183320,0
2015-12-28,6.65,6.93,6.55,6.85,19122302,0
2015-12-29,7.02,7.19,6.57,6.76,22169203,0
2015-12-30,6.43,6.77,6.25,6.3,15537998,0
2015-12-31,6.42,7.15,6.35,7.11,15863080,0
2016-01-04,7.03,7.79,6.89,7.71,27031073,0
2016-01-05,7.65,7.835,7.44,7.65,24616472,0
2016-01-06,7.36,7.38,6.36,6.69,29471813,0
2016-01-07,6.47,6.85,6.285,6.85,21613627,0
2016-01-08,6.83,7.13,6.52,6.95,16792528,0
2016-01-11,6.54,6.6297,6.33,6.54,19399918,0
2016-01-12,6.56,6.63,5.56,5.94,27791935,0
2016-01-13,6.01,6.465,5.9,6.46,23173868,0
2016-01-14,6.51,6.85,6.435,6.63,24455237,0
2016-01-15,6.3,6.75,6.12,6.7,19395168,0
2016-01-19,6.74,7.09,6.31,6.52,19733700,0
2016-01-20,6.06,7.52,5.9,7.38,22418084,0
2016-01-21,7.72,8.9297,7.67,8.8,27235198,0
2016-01-22,9.18,9.29,8.38,8.77,25657453,0
2016-01-25,8.5,9,7.88,7.93,16055876,0
2016-01-26,8.18,8.68,7.77,8.6,10801289,0
2016-01-27,8.56,9.525,8.5,8.82,19788227,0
2016-01-28,9.48,9.62,8.4,8.54,14844235,0
2016-01-29,8.86,9.1,8.49,8.89,22569507,0
2016-02-01,8.49,8.72,7.96,8.5,14402994,0
2016-02-02,8.11,8.46,7.745,8.17,19304903,0
2016-02-03,8.28,8.99,7.83,8.97,17250611,0
2016-02-04,8.86,9.23,8.42,8.84,17355124,0
2016-02-05,8.85,9.65,8.52,9.34,21850090,0
2016-02-08,9.2,9.9,8.92,9.34,29740914,0
2016-02-09,9.17,9.39,7.95,8.37,17788391,0
2016-02-10,8.59,8.72,8.12,8.58,10538453,0
2016-02-11,8.35,8.41,7.72,8.15,18761867,0
2016-02-12,8.21,9,7.88,8.93,13930328,0
2016-02-16,8.81,8.91,7.94,8,18444381,0
2016-02-17,8.26,9.09,7.94,8.88,20465913,0
2016-02-18,9.1,9.16,8.3,8.49,20475074,0
2016-02-19,8.36,8.3608,6.96,7.09,33695397,0
2016-02-22,7.3,7.4,7.12,7.26,11722584,0
2016-02-23,7.05,7.1,6.57,6.63,16140260,0
2016-02-24,6.39,6.89,6.12,6.83,24125645,0
2016-02-25,6.54,7.1,6.41,6.77,16896957,0
2016-02-26,5.8,6.49,5.3,6.38,57150709,0
2016-02-29,6.22,6.235,5.64,5.78,25974781,0
2016-03-01,5.91,5.94,5.41,5.62,21614862,0
2016-03-02,5.59,6.22,5.49,6.21,34059021,0
2016-03-03,5.99,7.635,5.98,7.34,43382897,0
2016-03-04,7.56,8.79,7.275,7.83,46799545,0
2016-03-07,7.97,9.09,7.935,8.59,38235413,0
2016-03-08,8.36,8.4,7.03,7.33,27634177,0
2016-03-09,7.66,7.82,7.07,7.13,22196202,0
2016-03-10,7.01,7.49,6.6206,7.26,22519805,0
2016-03-11,7.37,8.335,7.275,8,19299550,0
2016-03-14,7.64,7.76,7.2,7.46,14838416,0
2016-03-15,7.38,7.83,6.97,7.23,16661622,0
2016-03-16,7.32,7.92,7.08,7.9,15316096,0
2016-03-17,8.18,8.22,7.75,8.1,21246122,0
2016-03-18,8.2,8.24,7.67,7.93,30899893,0
2016-03-21,7.94,8.05,7.69,7.86,11380736,0
2016-03-22,7.76,8.19,7.73,8.08,12597226,0
2016-03-23,7.93,8.04,7.27,7.35,9892035,0
2016-03-24,7.12,7.56,7.02,7.38,10038424,0
2016-03-28,7.4,7.605,7.07,7.5,8697031,0
2016-03-29,7.26,8.1,7.11,8,18378816,0
2016-03-30,8.04,8.14,7.65,7.7,13041956,0
2016-03-31,7.76,8.321,7.65,8.07,13027840,0
2016-04-01,7.9,8.09,7.66,7.81,15693596,0
2016-04-04,7.96,8.94,7.88,8.51,23400574,0
2016-04-05,8.36,8.38,7.78,7.81,17864407,0
2016-04-06,7.91,7.99,7.55,7.68,15896568,0
2016-04-07,7.72,8.08,7.56,8.01,19187901,0
2016-04-08,8.28,8.7,8.16,8.68,13854063,0
2016-04-11,8.6,9.19,8.57,9.13,15749492,0
2016-04-12,9.27,10.755,9.1,10.54,27405669,0
2016-04-13,10.38,10.7701,10.025,10.48,18947244,0
2016-04-14,10.47,10.78,10.32,10.75,13731441,0
2016-04-15,10.25,10.75,10.06,10.49,16094329,0
2016-04-18,9.98,10.71,9.89,10.47,14684929,0
2016-04-19,10.57,11.13,10.36,10.63,19349669,0
2016-04-20,10.65,11.09,10.61,10.8,18434306,0
2016-04-21,10.93,11.15,10.435,10.67,21674051,0
2016-04-22,11.27,12.56,11.1,12.27,35782267,0
2016-04-25,12.13,12.31,11.39,12.1,23091829,0
2016-04-26,12.15,13.11,11.88,12.96,19631233,0
2016-04-27,13.2,13.8665,13.03,13.66,25509740,0
2016-04-28,13.65,14.03,12.75,12.78,23842172,0
2016-04-29,13.09,13.57,12.54,13.43,21196546,0
2016-05-02,13.16,13.25,12.46,12.8,20251186,0
2016-05-03,12.59,12.72,11.75,11.92,19506413,0
2016-05-04,12.09,12.2,11.33,11.71,16654763,0
2016-05-05,12.18,12.45,11.86,12.16,11772889,0
2016-05-06,11.94,12.68,11.69,11.79,13823906,0
2016-05-09,11.7,11.731,11.11,11.53,9917302,0
2016-05-10,11.63,12.41,11.61,12.36,10088662,0
2016-05-11,12.3,12.62,11.895,12.23,11595017,0
2016-05-12,12.55,12.68,11.7,11.86,11559520,0
2016-05-13,11.75,12.04,11.25,11.26,13426038,0
2016-05-16,11.49,11.84,11.22,11.46,16449919,0
2016-05-17,11.6,12.39,11.255,12.26,14274636,0
2016-05-18,12.09,12.55,11.75,11.84,12057623,0
2016-05-19,11.69,12.26,11.3801,12.05,19635291,0
2016-05-20,12.1,12.2,11.44,11.65,14898940,0
2016-05-23,11.56,12.19,11.42,11.99,9429445,0
2016-05-24,12.06,12.4,11.58,12.29,11810637,0
2016-05-25,12.29,13.28,12.29,13.13,15074225,0
2016-05-26,13.37,13.79,12.94,13.13,14778876,0
2016-05-27,13.05,13.2499,12.825,13.06,7915808,0
2016-05-31,13.37,14.155,13.31,13.67,15205384,0
2016-06-01,13.6,14.06,13.445,14.06,16667891,0
2016-06-02,13.86,14.58,13.69,14.42,14362133,0
2016-06-03,14.52,14.88,14.28,14.6,17511513,0
2016-06-06,14.9,15.45,14.845,15.3,15254005,0
2016-06-07,15.27,15.42,14.79,15.21,16242087,0
2016-06-08,15.44,15.45,14.07,14.12,14203715,0
2016-06-09,13.94,14.89,13.59,14.74,19027599,0
2016-06-10,14.37,14.6,13.08,13.15,15204536,0
2016-06-13,13.1,13.45,12.89,13.11,9947208,0
2016-06-14,13.11,13.5,12.32,12.82,12615034,0
2016-06-15,12.85,13.3992,12.65,12.98,12307841,0
2016-06-16,12.76,13.035,12.26,12.8,11947172,0
2016-06-17,12.9,13.35,12.85,13.09,19217940,0
2016-06-20,13.44,14.1,13.25,13.91,12355732,0
2016-06-21,13.79,14.3099,13.705,14.13,10764303,0
2016-06-22,14.28,14.29,13.39,13.47,10225026,0
2016-06-23,13.63,13.855,13.37,13.57,8523386,0
2016-06-24,12.96,13.235,12.48,12.62,21477301,0
2016-06-27,12.57,12.95,12.12,12.42,11749137,0
2016-06-28,12.85,14.09,12.83,13.89,16593984,0
2016-06-29,13.1,13.6,12.7,13.03,93283618,0
2016-06-30,12.88,13.26,12.54,12.58,26647280,0
2016-07-01,12.76,13.105,12.65,13.01,20293055,0
2016-07-05,12.73,12.76,11.42,11.66,21722499,0
2016-07-06,11.57,12.095,11.54,12.08,16447496,0
2016-07-07,12.34,12.73,12.05,12.33,18712219,0
2016-07-08,12.51,13,12.48,12.87,24529830,0
2016-07-11,13.16,13.19,12.68,12.9,13810478,0
2016-07-12,13.24,14.52,13.21,14.2,19844232,0
2016-07-13,14.22,14.36,13.68,13.96,11944817,0
2016-07-14,14.24,14.3,13.42,13.47,9968670,0
2016-07-15,13.48,13.65,13.21,13.4,8584132,0
2016-07-18,13.37,13.615,13.08,13.6,8381981,0
2016-07-19,13.5,13.83,13.28,13.39,11198439,0
2016-07-20,13.18,13.495,12.54,13.29,15158454,0
2016-07-21,13.21,13.72,13.12,13.21,17911066,0
2016-07-22,14.01,14.82,13.85,14.47,36627571,0
2016-07-25,14.33,14.765,14.27,14.47,14933690,0
2016-07-26,14.32,14.58,14.1,14.35,12143065,0
2016-07-27,14.48,14.81,13.995,14.25,10882207,0
2016-07-28,14.21,14.575,13.97,14.46,11391769,0
2016-07-29,14.35,14.725,14.295,14.58,18517339,0
2016-08-01,14.5,14.52,13.68,13.84,12925807,0
2016-08-02,13.84,14.12,13.29,13.77,9420682,0
2016-08-03,13.88,14.5,13.68,14.5,11545290,0
2016-08-04,14.38,14.85,14.21,14.33,13277628,0
2016-08-05,14.44,14.51,13.955,13.97,10176507,0
2016-08-08,14.07,14.35,14.02,14.12,9914885,0
2016-08-09,14.1,14.18,13.44,13.61,10691408,0
2016-08-10,13.75,13.91,13.29,13.32,13278415,0
2016-08-11,13.41,13.74,13.2308,13.57,9240345,0
2016-08-12,13.74,14,13.6,13.86,8576812,0
2016-08-15,14,14.5,13.94,14.26,10004091,0
2016-08-16,14.34,14.35,13.88,14.16,6713426,0
2016-08-17,14.16,14.26,13.78,13.83,10458806,0
2016-08-18,13.98,14.41,13.83,14.38,14604673,0
2016-08-19,14.34,14.36,13.7,13.72,11132441,0
2016-08-22,13.62,13.68,13.33,13.47,9821214,0
2016-08-23,13.55,14.21,13.5,14.04,8025854,0
2016-08-24,14.01,14.32,13.84,13.92,7749763,0
2016-08-25,13.9,14.22,13.8,14.09,6261206,0
2016-08-26,14.21,14.81,14.14,14.36,16909187,0
2016-08-29,14.21,14.47,14.16,14.43,7163355,0
2016-08-30,14.49,14.8,14.045,14.2,6233306,0
2016-08-31,14.06,14.19,13.66,13.91,8657576,0
2016-09-01,13.85,14.1,13.59,13.79,8644932,0
2016-09-02,13.99,14.17,13.81,13.93,6337381,0
2016-09-06,14,14.21,13.78,14.2,9785649,0
2016-09-07,14.2,14.68,14.2,14.42,8088251,0
2016-09-08,14.61,15.59,14.56,15.44,15616656,0
2016-09-09,15.18,15.42,14.71,14.72,9940716,0
2016-09-12,14.6,15.04,14.28,14.94,8630773,0
2016-09-13,14.62,14.82,14.01,14.19,12233155,0
2016-09-14,14.19,14.65,13.76,13.89,11946322,0
2016-09-15,13.86,14.405,13.78,14.08,10255727,0
2016-09-16,13.74,13.96,13.57,13.68,20230051,0
2016-09-19,13.85,14.05,13.67,13.86,11669202,0
2016-09-20,14.06,14.47,13.86,14.25,9973419,0
2016-09-21,14.44,14.72,14.3265,14.68,11585994,0
2016-09-22,14.92,14.98,14.13,14.34,11587669,0
2016-09-23,14.34,14.47,13.475,13.86,13490464,0
2016-09-26,13.9,14.32,13.65,13.71,7045980,0
2016-09-27,13.5,13.5,12.8539,13.13,14400229,0
2016-09-28,13.15,13.65,12.92,13.42,11283574,0
2016-09-29,13.2,13.63,12.94,13.2,13997488,0
2016-09-30,13.3,13.98,13.24,13.84,12670934,0
2016-10-03,13.87,14.11,13.58,13.9,8662139,0
2016-10-04,13.94,14.05,13.6,13.74,8983606,0
2016-10-05,13.94,14.005,13.675,13.91,9668826,0
2016-10-06,13.98,14.4,13.835,14.07,10869632,0
2016-10-07,14.19,14.3,13.63,13.82,11979343,0
2016-10-10,13.94,14.38,13.68,13.71,12200924,0
2016-10-11,13.61,13.695,13.05,13.17,14050627,0
2016-10-12,13.14,13.49,12.97,13.36,10496221,0
2016-10-13,13.27,13.88,12.99,13.64,18241215,0
2016-10-14,13.61,13.67,12.87,12.9,12292794,0
2016-10-17,12.9,13.02,12.24,12.47,19583195,0
2016-10-18,12.76,12.83,12.4,12.64,10307963,0
2016-10-19,12.65,12.87,12.44,12.48,15157022,0
2016-10-20,12.35,12.74,12.25,12.65,24308054,0
2016-10-21,12.61,12.68,11.55,11.59,37873310,0
2016-10-24,11.5,11.59,11.06,11.2,26131648,0
2016-10-25,11.02,11.29,10.74,10.76,20437189,0
2016-10-26,10.6,10.66,10.07,10.46,31864316,0
2016-10-27,10.5,11.09,10.48,10.87,24584327,0
2016-10-28,10.81,10.955,10.38,10.41,14502073,0
2016-10-31,10.39,10.63,10.25,10.39,17707607,0
2016-11-01,10.26,10.52,9.54,9.69,26083709,0
2016-11-02,9.54,9.74,9.345,9.55,22686450,0
2016-11-03,9.62,9.76,9.33,9.42,16654486,0
2016-11-04,9.4,9.61,9.33,9.51,19960846,0
2016-11-07,9.72,10.16,9.65,10.09,26128556,0
2016-11-08,9.83,9.83,9.31,9.39,31036544,0
2016-11-09,9.47,9.865,9.14,9.78,25869121,0
2016-11-10,9.81,10.305,9.76,10.1,22691213,0
2016-11-11,9.94,10.12,9.74,9.84,19520788,0
2016-11-14,10.1,10.83,10.01,10.75,21739553,0
2016-11-15,11,11.4,10.97,11.19,18841695,0
2016-11-16,11.17,11.21,10.78,10.81,13458902,0
2016-11-17,10.88,11.07,10.35,10.37,11680817,0
2016-11-18,10.6,10.74,10.42,10.54,13729892,0
2016-11-21,10.81,11.29,10.8,11.19,13673769,0
2016-11-22,11.29,11.36,10.8,11.06,13978714,0
2016-11-23,10.94,11.5,10.89,11.5,13557125,0
2016-11-25,11.44,11.57,11.34,11.47,4958719,0
2016-11-28,11.88,12.25,11.6,11.64,16046471,0
2016-11-29,11.31,11.7,11.2,11.59,11229962,0
2016-11-30,12.24,12.39,11.08,11.35,29265090,0
2016-12-01,11.75,12.45,11.68,12.13,21473373,0
2016-12-02,12.02,12.22,11.53,11.67,12778595,0
2016-12-05,12.04,12.41,11.91,12.29,16914040,0
2016-12-06,12.23,12.5,11.9601,12.45,11954165,0
2016-12-07,12.57,12.85,12.32,12.37,12379025,0
2016-12-08,12.49,12.58,12.1,12.36,11104889,0
2016-12-09,12.5,12.82,12.38,12.61,8076318,0
2016-12-12,12.62,12.64,11.48,11.5,17947679,0
2016-12-13,11.63,11.6976,11.245,11.31,20161678,0
2016-12-14,11.26,11.57,10.85,10.92,16016169,0
2016-12-15,10.69,11.17,10.63,10.65,14755050,0
2016-12-16,10.65,10.74,10.34,10.49,17784679,0
2016-12-19,10.59,10.83,10.55,10.69,10280252,0
2016-12-20,10.6,10.63,10.31,10.38,8285246,0
2016-12-21,10.6,11.26,10.55,10.98,18683762,0
2016-12-22,10.91,11.09,10.74,11.08,11891562,0
2016-12-23,11.11,11.36,10.95,11.01,8793208,0
2016-12-27,11.35,11.35,10.88,11.02,8964428,0
2016-12-28,11,11.09,10.66,10.89,9567109,0
2016-12-29,10.85,10.92,10.63,10.7,5626717,0
2016-12-30,10.7,10.99,10.66,10.82,7459055,0
2017-01-03,10.6,10.68,9.65,9.97,23386306,0
2017-01-04,9.81,10.31,9.81,10.28,13672945,0
2017-01-05,10.3,10.37,9.93,10.32,16385816,0
2017-01-06,10.35,10.405,10.14,10.25,11069244,0
2017-01-09,10,10.029,9.67,9.75,15520177,0
2017-01-10,10.03,10.17,9.88,9.97,15842749,0
2017-01-11,10.05,10.26,9.91,10.25,9423244,0
2017-01-12,10.36,10.45,10.09,10.1,15799123,0
2017-01-13,10.11,10.13,9.89,10.04,10903447,0
2017-01-17,10.04,10.05,9.58,9.68,16291135,0
2017-01-18,9.58,9.75,9.55,9.69,13165084,0
2017-01-19,9.76,9.79,9.46,9.51,13207279,0
2017-01-20,9.57,9.58,9.34,9.41,14218835,0
2017-01-23,9.43,9.53,9.07,9.19,20053528,0
2017-01-24,9.29,9.61,9.281,9.5,18316469,0
2017-01-25,9.53,9.71,9.51,9.61,11445808,0
2017-01-26,9.78,9.93,9.66,9.79,15873971,0
2017-01-27,9.66,9.85,9.37,9.42,11144359,0
2017-01-30,9.2,9.27,8.75,9.13,19344989,0
2017-01-31,9.07,9.14,8.87,9.01,18032987,0
2017-02-01,9.17,9.21,8.77,8.88,13608629,0
2017-02-02,8.84,9.45,8.795,9.32,16314507,0
2017-02-03,9.3,9.51,9.12,9.43,21308908,0
2017-02-06,9.48,9.75,9.3,9.33,16644357,0
2017-02-07,9.38,9.39,8.91,9.19,14992899,0
2017-02-08,9.11,9.17,8.8301,8.88,15302679,0
2017-02-09,9.02,9.145,8.9,9.1,11062916,0
2017-02-10,9.1,9.15,8.94,9.01,9354045,0
2017-02-13,8.96,9,8.72,8.83,12084744,0
2017-02-14,8.86,8.91,8.71,8.9,12642659,0
2017-02-15,8.98,9.14,8.86,9.03,11122472,0
2017-02-16,9.03,9.03,8.6,8.61,11802605,0
2017-02-17,8.58,8.785,8.5089,8.68,17490419,0
2017-02-21,8.45,8.69,8.35,8.59,12864812,0
2017-02-22,8.5,8.83,8.5,8.57,11429126,0
2017-02-23,8.72,8.74,8.23,8.35,14595709,0
2017-02-24,8.17,8.26,7.32,7.35,39796834,0
2017-02-27,7.22,7.72,7.2,7.61,27670563,0
2017-02-28,7.54,7.72,7.45,7.51,21867639,0
2017-03-01,7.56,7.93,7.53,7.72,18841623,0
2017-03-02,7.67,7.76,7.55,7.59,14911790,0
2017-03-03,7.75,7.77,7.59,7.71,11251419,0
2017-03-06,7.84,8.05,7.715,7.94,13701009,0
2017-03-07,7.92,7.98,7.57,7.61,16556216,0
2017-03-08,7.66,7.81,7.45,7.46,13372777,0
2017-03-09,7.43,7.53,7.27,7.46,17536353,0
2017-03-10,7.51,7.71,7.325,7.44,16304001,0
2017-03-13,7.49,7.7,7.45,7.6,9009536,0
2017-03-14,7.45,7.53,7.22,7.38,12533877,0
2017-03-15,7.66,7.88,7.55,7.81,13588428,0
2017-03-16,7.81,7.83,7.605,7.75,9818305,0
2017-03-17,7.79,7.84,7.55,7.63,15611636,0
2017-03-20,7.59,7.69,7.35,7.66,9829307,0
2017-03-21,7.68,7.73,7.44,7.45,11260537,0
2017-03-22,7.4,7.49,7.32,7.36,8822823,0
2017-03-23,7.46,7.62,7.41,7.54,13261477,0
2017-03-24,7.54,7.67,7.44,7.56,9998173,0
2017-03-27,7.44,7.71,7.36,7.7,10937985,0
2017-03-28,7.66,7.935,7.55,7.89,12038394,0
2017-03-29,7.97,8.24,7.86,8.15,18967484,0
2017-03-30,8.18,8.39,8.04,8.09,17764779,0
2017-03-31,8.04,8.325,8.04,8.17,18516106,0
2017-04-03,8.16,8.18,7.65,7.89,134423824,0
2017-04-04,7.94,8.705,7.93,8.59,40576816,0
2017-04-05,8.78,8.94,8.29,8.34,28501501,0
2017-04-06,8.42,8.62,8.36,8.5,13700809,0
2017-04-07,8.49,8.55,8.3,8.4,11604934,0
2017-04-10,8.43,8.535,8.35,8.36,10017213,0
2017-04-11,8.33,8.35,7.95,8.1,16336137,0
2017-04-12,8.06,8.27,7.8,7.87,15294908,0
2017-04-13,7.89,7.89,7.42,7.48,21832332,0
2017-04-17,7.46,7.56,7.36,7.49,13099447,0
2017-04-18,7.41,7.55,7.31,7.33,13535980,0
2017-04-19,7.48,7.63,7.29,7.31,25043237,0
2017-04-20,7.37,7.57,7.31,7.46,12533779,0
2017-04-21,7.49,7.495,7.35,7.44,11341663,0
2017-04-24,7.49,7.66,7.44,7.53,15509675,0
2017-04-25,7.51,7.73,7.4,7.72,14187706,0
2017-04-26,7.72,8.12,7.63,7.83,23391376,0
2017-04-27,7.66,7.7,7.31,7.67,27521451,0
2017-04-28,8.14,8.25,7.48,7.51,35896436,0
2017-05-01,7.46,7.68,7.37,7.53,20015848,0
2017-05-02,7.56,7.78,7.36,7.48,17680218,0
2017-05-03,7.42,7.49,7.23,7.32,18981809,0
2017-05-04,7.23,7.28,6.81,7.02,24644378,0
2017-05-05,7.1,7.37,7.04,7.35,17652352,0
2017-05-08,7.22,7.39,7.045,7.25,17466854,0
2017-05-09,7.27,7.305,7.1,7.13,17403601,0
2017-05-10,7.24,7.45,7.155,7.33,17419789,0
2017-05-11,7.35,7.63,7.24,7.48,25831637,0
2017-05-12,7.475,7.67,7.415,7.66,15059362,0
2017-05-15,7.795,7.81,7.25,7.33,22436258,0
2017-05-16,7.26,7.38,7.1,7.24,28789527,0
2017-05-17,7.265,7.265,7.03,7.03,27776999,0
2017-05-18,7.015,7.05,6.81,6.84,20607536,0
2017-05-19,6.965,7.2,6.84,7.11,26871417,0
2017-05-22,7.19,7.26,6.99,7.02,17699323,0
2017-05-23,6.99,7.13,6.92,6.99,17392387,0
2017-05-24,7,7.0052,6.7,6.76,18617357,0
2017-05-25,6.77,6.94,6.43,6.67,27919392,0
2017-05-26,6.66,6.75,6.56,6.61,16400566,0
2017-05-30,6.5,6.56,6.32,6.35,20425277,0
2017-05-31,6.21,6.29,6.01,6.06,47075598,0
2017-06-01,6.12,6.24,6.01,6.04,23313884,0
2017-06-02,5.98,5.98,5.58,5.74,30596161,0
2017-06-05,5.66,5.85,5.635,5.76,19182129,0
2017-06-06,5.76,6.13,5.7,6.08,29557082,0
2017-06-07,5.99,6.14,5.87,5.96,22650531,0
2017-06-08,5.87,6.09,5.84,5.88,15256848,0
2017-06-09,5.92,6.25,5.855,6.16,17453757,0
2017-06-12,6.24,6.33,6.01,6.12,20489756,0
2017-06-13,6.16,6.47,6.08,6.43,16096101,0
2017-06-14,6.4,6.44,6.07,6.08,16364148,0
2017-06-15,6.01,6.21,5.98,6.18,16201746,0
2017-06-16,6.2,6.21,6.01,6.06,20219972,0
2017-06-19,6.03,6.06,5.82,5.87,13373691,0
2017-06-20,5.81,5.87,5.68,5.8,17906332,0
2017-06-21,5.84,5.885,5.46,5.5,17993181,0
2017-06-22,5.53,5.64,5.47,5.55,15691674,0
2017-06-23,5.57,5.79,5.57,5.79,24722841,0
2017-06-26,5.82,6.06,5.79,5.9,19620946,0
2017-06-27,5.99,6.01,5.78,5.8,17531297,0
2017-06-28,5.83,6.01,5.75,5.83,22226532,0
2017-06-29,5.87,6.27,5.87,6.18,21409123,0
2017-06-30,6.07,6.29,6.07,6.08,15840224,0
2017-07-03,6.09,6.37,6.09,6.3,9279101,0
2017-07-05,6.21,6.21,5.74,5.81,21379830,0
2017-07-06,5.86,5.9,5.59,5.74,22961994,0
2017-07-07,5.74,5.74,5.51,5.6,16574398,0
2017-07-10,5.63,5.86,5.58,5.85,15204782,0
2017-07-11,5.87,6.05,5.77,5.97,14324427,0
2017-07-12,5.98,6.05,5.73,5.79,15198872,0
2017-07-13,5.77,5.91,5.73,5.9,14565192,0
2017-07-14,5.91,6.085,5.905,6.01,12037030,0
2017-07-17,6.04,6.25,5.985,6.09,11439794,0
2017-07-18,6.16,6.225,5.83,5.84,17223513,0
2017-07-19,5.84,6.185,5.84,6.13,14809853,0
2017-07-20,6.17,6.29,5.93,5.95,18777935,0
2017-07-21,5.95,5.9899,5.72,5.77,17585587,0
2017-07-24,5.8,5.86,5.54,5.64,18635090,0
2017-07-25,5.76,6.08,5.721,5.92,23148563,0
2017-07-26,5.98,6.07,5.84,5.91,21110680,0
2017-07-27,5.94,6.16,5.87,6.05,18995097,0
2017-07-28,6.03,6.24,5.83,5.93,20539529,0
2017-07-31,5.84,5.85,5.55,5.7,21665483,0
2017-08-01,5.66,5.73,5.58,5.66,11713289,0
2017-08-02,5.6,5.6385,5.36,5.37,20319806,0
2017-08-03,5.37,5.39,5.21,5.22,19634760,0
2017-08-04,5.01,5.38,5,5.28,21386518,0
2017-08-07,5.26,5.29,5.03,5.2,17779311,0
2017-08-08,5.17,5.39,5.11,5.18,15245766,0
2017-08-09,5.26,5.44,5.22,5.27,18457698,0
2017-08-10,5.31,5.47,5.2,5.22,18185302,0
2017-08-11,5.16,5.345,5.13,5.34,14330873,0
2017-08-14,5.35,5.38,5.16,5.18,14317295,0
2017-08-15,5.17,5.36,5.125,5.33,15906219,0
2017-08-16,5.32,5.36,5.16,5.23,10618558,0
2017-08-17,5.18,5.32,5.13,5.13,10605574,0
2017-08-18,5.15,5.33,5.08,5.28,18364416,0
2017-08-21,5.24,5.31,5.12,5.18,13189420,0
2017-08-22,5.23,5.37,5.22,5.27,12102733,0
2017-08-23,5.24,5.36,5.15,5.35,12171663,0
2017-08-24,5.31,5.56,5.27,5.52,15188584,0
2017-08-25,5.53,5.53,5.28,5.33,13976580,0
2017-08-28,5.31,5.41,5.24,5.36,14236723,0
2017-08-29,5.32,5.46,5.21,5.44,14304450,0
2017-08-30,5.37,5.43,5.295,5.3,10245549,0
2017-08-31,5.39,5.53,5.3,5.45,11914450,0
2017-09-01,5.46,5.7,5.335,5.68,14235303,0
2017-09-05,5.7,5.78,5.53,5.56,14185876,0
2017-09-06,5.67,5.735,5.55,5.6,17609779,0
2017-09-07,5.59,5.63,5.46,5.5,10265995,0
2017-09-08,5.47,5.48,5.09,5.18,18730037,0
2017-09-11,5.22,5.42,5.22,5.41,16878088,0
2017-09-12,5.45,5.89,5.43,5.76,23615378,0
2017-09-13,5.8,6.08,5.78,5.85,22149730,0
2017-09-14,5.91,6.05,5.8,5.91,18105282,0
2017-09-15,5.76,5.88,5.69,5.79,17393208,0
2017-09-18,5.84,6.085,5.81,6.03,18319774,0
2017-09-19,6.05,6.08,5.93,5.98,14520408,0
2017-09-20,6.04,6.19,6.03,6.05,20695374,0
2017-09-21,6,6,5.69,5.83,23084278,0
2017-09-22,5.82,6.05,5.78,6.02,13638109,0
2017-09-25,6.1,6.17,5.96,6.12,18240341,0
2017-09-26,6.1,6.275,6.07,6.23,14703242,0
2017-09-27,6.3,6.39,6.15,6.3,14529085,0
2017-09-28,6.29,6.3299,6.01,6.14,16973644,0
2017-09-29,6.11,6.18,6.045,6.11,9357863,0
2017-10-02,5.98,6.27,5.94,6.26,17400632,0
2017-10-03,6.24,6.31,6.11,6.26,10167084,0
2017-10-04,6.26,6.31,6.03,6.12,13755128,0
2017-10-05,6.16,6.3,6.1,6.14,16962251,0
2017-10-06,6.09,6.12,5.9,5.93,11905480,0
2017-10-09,5.87,5.93,5.84,5.9,7624698,0
2017-10-10,5.98,6.06,5.8,5.83,15749931,0
2017-10-11,5.86,5.9,5.65,5.86,16841534,0
2017-10-12,5.8,5.91,5.67,5.83,15638940,0
2017-10-13,5.92,5.93,5.7,5.71,11892759,0
2017-10-16,5.74,5.74,5.57,5.58,11116514,0
2017-10-17,5.57,5.72,5.57,5.59,11653180,0
2017-10-18,5.55,5.68,5.46,5.47,11000563,0
2017-10-19,5.41,5.52,5.35,5.46,10182817,0
2017-10-20,5.46,5.47,5.35,5.38,9396031,0
2017-10-23,5.46,5.47,5.13,5.14,15401351,0
2017-10-24,5.21,5.24,5.1,5.13,16379876,0
2017-10-25,5.13,5.147,5.01,5.05,15640174,0
2017-10-26,5.04,5.19,4.9,5.17,22537195,0
2017-10-27,5.2,5.45,5.08,5.44,25765616,0
2017-10-30,5.42,5.51,5.28,5.35,19249376,0
2017-10-31,5.3,5.56,5.3,5.55,16238717,0
2017-11-01,5.63,5.86,5.6,5.85,21670143,0
2017-11-02,5.85,5.92,5.66,5.69,21878765,0
2017-11-03,5.73,5.91,5.68,5.85,15257940,0
2017-11-06,5.91,6.19,5.9,6.18,20700472,0
2017-11-07,6.18,6.225,6.075,6.14,20704040,0
2017-11-08,6.14,6.25,6.085,6.13,16548031,0
2017-11-09,6.12,6.65,6.11,6.49,22903754,0
2017-11-10,6.42,6.715,6.42,6.67,16922804,0
