Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,39.3,39.68,39.2,39.5,27912,0
2005-02-28,39.43,39.89,39.04,39.47,50558,0
2005-03-01,39.95,40.64,39.27,40.38,80734,0
2005-03-02,39.75,40.98,39.75,40.06,94636,0
2005-03-03,40.5,40.5,39.86,39.97,118018,0
2005-03-04,40.51,41,40.26,40.8,50128,0
2005-03-07,40.53,40.83,39.85,40.33,119550,0
2005-03-08,39.89,40.5,39.89,40.45,130653,0
2005-03-09,40.12,40.39,39.95,40,47256,0
2005-03-10,40.32,40.32,39.8,40,162353,0
2005-03-11,40.21,40.3,39.61,39.81,49584,0
2005-03-14,40.06,40.06,39.13,39.34,116354,0
2005-03-15,38.45,38.45,34.2,35.75,646420,0
2005-03-16,35.31,36.81,35.05,36,290873,0
2005-03-17,36.2,36.21,34.9,35.27,170410,0
2005-03-18,35.46,35.46,34.35,35.27,165363,0
2005-03-21,35.32,35.74,34.57,35.39,59541,0
2005-03-22,35.32,35.36,34.34,34.59,103182,0
2005-03-23,34.77,34.94,34.16,34.28,110741,0
2005-03-24,34.37,34.6,33.35,33.87,367827,0
2005-03-28,34.73,34.83,33.95,34.35,245837,0
2005-03-29,34.46,34.94,34.14,34.34,248269,0
2005-03-30,34.5,34.65,34.34,34.34,105308,0
2005-03-31,34.37,35.24,34.37,34.94,118046,0
2005-04-01,35.25,35.25,33.45,33.68,122145,0
2005-04-04,33.41,34.29,31.8,33.7,436974,0
2005-04-05,34.13,34.59,33.24,33.52,113817,0
2005-04-06,33.44,34.09,32.95,32.98,75805,0
2005-04-07,32.91,33.89,32.91,33.4,183382,0
2005-04-08,33.25,33.79,33.23,33.36,49360,0
2005-04-11,33.61,33.62,32.99,33,53130,0
2005-04-12,33.13,33.3,32.46,32.98,88519,0
2005-04-13,32.73,33,32.01,32.05,87627,0
2005-04-14,32.04,32.41,31.4,31.73,91664,0
2005-04-15,31.45,31.56,29.7,29.76,217163,0
2005-04-18,29.61,30.03,29.37,29.74,128492,0
2005-04-19,30.48,31.3,30.46,31.04,146072,0
2005-04-20,31.31,31.31,30.75,30.76,131162,0
2005-04-21,30.73,31.07,30.7,31.05,92289,0
2005-04-22,30.96,31.02,30.74,30.79,106074,0
2005-04-25,31.09,32.13,30.85,31.78,130768,0
2005-04-26,31.93,31.93,31.21,31.28,84930,0
2005-04-27,31.25,31.65,31.25,31.48,49510,0
2005-04-28,31.32,31.74,31.2,31.32,81057,0
2005-04-29,31.58,31.97,31.25,31.82,71024,0
2005-05-02,31.65,32.17,31.35,31.69,120726,0
2005-05-03,31.77,31.77,31,31.24,67215,0
2005-05-04,31.58,32.23,31.14,32.21,47999,0
2005-05-05,32.23,32.31,31.7,32.22,64254,0
2005-05-06,32.26,32.56,32.04,32.13,51306,0
2005-05-09,32.5,33.01,32.35,33.01,64508,0
2005-05-10,32.99,32.99,31.85,32.16,52875,0
2005-05-11,32.13,32.75,32.03,32.68,39067,0
2005-05-12,32.8,32.81,31.68,31.93,45151,0
2005-05-13,31.87,32.23,31.41,31.76,53156,0
2005-05-16,31.48,33.58,31.48,33.48,180259,0
2005-05-17,33.2,34.43,32.66,34.42,213036,0
2005-05-18,34.28,35.35,34.13,34.84,102834,0
2005-05-19,34.99,35.02,34.05,34.15,140443,0
2005-05-20,34.2,34.87,34.1,34.76,96806,0
2005-05-23,34.85,35.19,34.5,34.5,151471,0
2005-05-24,34.42,35.48,34.38,34.51,149151,0
2005-05-25,34.51,35.14,34.45,34.91,108786,0
2005-05-26,34.78,35.44,34.65,35.06,41356,0
2005-05-27,35.05,35.22,34.59,35.1,55856,0
2005-05-31,34.56,35.37,34.53,35,102299,0
2005-06-01,34.78,35.57,34.73,34.98,91028,0
2005-06-02,34.49,35.1,33.01,33.42,274592,0
2005-06-03,33.24,33.69,32.04,32.4,204066,0
2005-06-06,32.44,32.84,32.22,32.3,220112,0
2005-06-07,32.6,32.76,31.88,31.98,121283,0
2005-06-08,31.85,32.25,31.39,31.7,83128,0
2005-06-09,31.53,31.72,31.3,31.5,159953,0
2005-06-10,31.71,31.87,31.4,31.84,278351,0
2005-06-13,31.67,33.05,31.67,32.8,321865,0
2005-06-14,32.95,33.15,32.53,32.86,198635,0
2005-06-15,32.85,32.88,32.03,32.41,92098,0
2005-06-16,32.57,32.72,32.11,32.24,70266,0
2005-06-17,32.23,32.44,31.65,31.84,113279,0
2005-06-20,31.69,32,31.54,31.61,58220,0
2005-06-21,31.7,32.64,31.68,32.56,98314,0
2005-06-22,32.8,33.13,31.32,31.68,143149,0
2005-06-23,31.44,32.33,31.44,31.55,53942,0
2005-06-24,31.4,31.52,30.43,30.78,168949,0
2005-06-27,30.41,30.89,29.65,30.18,304102,0
2005-06-28,30.06,31.64,30.02,31.43,277095,0
2005-06-29,31.47,32.3,31.3,32.21,282189,0
2005-06-30,32.3,32.3,31.95,32.16,153667,0
2005-07-01,32.18,32.18,31.65,31.83,98447,0
2005-07-05,32.13,32.25,31.82,31.99,170980,0
2005-07-06,32.06,32.2,31.91,32.04,159133,0
2005-07-07,34.15,36.22,34,36.05,1013398,0
2005-07-08,35.8,36.58,35.21,36.53,296614,0
2005-07-11,36.7,39.49,36.68,39.36,514500,0
2005-07-12,39.01,39.92,38.98,39.45,379995,0
2005-07-13,39.45,39.58,38.76,39.14,197291,0
2005-07-14,39.18,39.79,38.13,38.54,335827,0
2005-07-15,38.54,39.1,38.54,38.73,63303,0
2005-07-18,38.66,38.88,37.7,38.01,129749,0
2005-07-19,37.94,38.3,37.53,37.89,99955,0
2005-07-20,37.7,37.88,37.54,37.74,100432,0
2005-07-21,37.9,39.4,37.77,39,338573,0
2005-07-22,39.15,39.78,38.66,39.2,240096,0
2005-07-25,39.64,39.75,39.29,39.52,199180,0
2005-07-26,39.34,39.71,39.25,39.45,157930,0
2005-07-27,39.58,39.8,39.24,39.59,135009,0
2005-07-28,39.59,39.59,38.98,39.02,113407,0
2005-07-29,39,39.5,38.59,38.98,81794,0
2005-08-01,39,39.2,38.4,38.84,112115,0
2005-08-02,39,39.51,38.91,39.2,205256,0
2005-08-03,39.14,39.14,38.8,38.98,69354,0
2005-08-04,39.05,39.05,38.71,38.85,72403,0
2005-08-05,38.8,38.82,37.9,38.5,74698,0
2005-08-08,38.41,38.42,37.52,38.19,59560,0
2005-08-09,38.32,39,37.99,38.66,99234,0
2005-08-10,38.72,39,38.47,38.48,136484,0
2005-08-11,38.4,38.88,38.19,38.57,103303,0
2005-08-12,38.67,38.67,38.14,38.33,102329,0
2005-08-15,38.51,39.06,38.37,38.68,100858,0
2005-08-16,38.8,38.8,36.83,37,297267,0
2005-08-17,37.21,37.41,36.57,37.28,237093,0
2005-08-18,37.39,37.94,36.5,37.5,108119,0
2005-08-19,37.22,37.86,37.2,37.41,85344,0
2005-08-22,36.2,36.66,36,36.48,447539,0
2005-08-23,36.57,37.82,36.56,37.65,355735,0
2005-08-24,37.72,37.86,37.1,37.35,168858,0
2005-08-25,37.62,37.98,37.19,37.82,91136,0
2005-08-26,38,38,37.27,37.58,46644,0
2005-08-29,37.36,37.53,37.05,37.37,74946,0
2005-08-30,37.29,37.75,37.01,37.5,63505,0
2005-08-31,37.66,38.36,37.31,38.14,60344,0
2005-09-01,38.38,39.44,38.38,39,89962,0
2005-09-02,38.83,39.2,38.32,38.58,90006,0
2005-09-06,38.58,38.62,38.07,38.52,98636,0
2005-09-07,38.52,38.52,37.77,38.02,110086,0
2005-09-08,37.52,40.59,37.52,40.14,539671,0
2005-09-09,40.52,42.1,40.28,41.97,319819,0
2005-09-12,42,43.1,41.56,42.73,279885,0
2005-09-13,42.85,43.17,40.21,40.73,540482,0
2005-09-14,40.51,40.55,38.95,39.28,274974,0
2005-09-15,39.3,39.55,38.76,38.82,130363,0
2005-09-16,39,39.94,38.83,39.81,139457,0
2005-09-19,40,40.25,39.4,39.72,182883,0
2005-09-20,39.56,39.65,38.03,38.54,115792,0
2005-09-21,38.68,38.68,36.26,37.52,378334,0
2005-09-22,37.37,38.21,37.13,37.99,106707,0
2005-09-23,38.19,38.19,36.97,37.75,108383,0
2005-09-26,37.84,38.24,37.84,38.03,62193,0
2005-09-27,37.98,38.23,37.55,37.99,120692,0
2005-09-28,38.09,38.77,37.88,38.43,126955,0
2005-09-29,38.37,40.09,38.26,39.94,185026,0
2005-09-30,40,41.08,39.99,40.94,237737,0
2005-10-03,40.88,41.96,40.27,40.59,213156,0
2005-10-04,40.59,40.59,38.85,39.01,236246,0
2005-10-05,39.23,39.23,38,38.26,138205,0
2005-10-06,38.27,38.53,37.62,38.02,124984,0
2005-10-07,38.36,39,38,38.26,73447,0
2005-10-10,38.39,38.44,37.3,37.38,82837,0
2005-10-11,37.56,37.93,37.12,37.12,64019,0
2005-10-12,37.08,37.63,37,37.09,123801,0
2005-10-13,37,37.48,36.89,37.1,105267,0
2005-10-14,37.29,37.47,36.97,37.15,154353,0
2005-10-17,37.34,38,36.86,37.33,55064,0
2005-10-18,37.49,37.49,36.45,36.63,142197,0
2005-10-19,36.46,37.59,36.46,37.47,171364,0
2005-10-20,37.36,37.7,36.96,37.35,119227,0
2005-10-21,37.35,38.25,36.93,37.06,55646,0
2005-10-24,37.16,38.96,37.16,38.72,93124,0
2005-10-25,38.34,38.96,38.19,38.28,84192,0
2005-10-26,38.42,38.69,38.21,38.43,126313,0
2005-10-27,38.35,38.83,37.85,37.86,120882,0
2005-10-28,37.86,38.38,37.86,38.22,189994,0
2005-10-31,38.31,38.58,38.18,38.29,151874,0
2005-11-01,38.06,38.5,37.88,38.01,75048,0
2005-11-02,37.96,38.4,37.96,38.35,69269,0
2005-11-03,38.7,38.7,37.95,38.25,175207,0
2005-11-04,38.22,38.27,37.56,37.95,113911,0
2005-11-07,38.02,38.04,37.57,37.65,179787,0
2005-11-08,37.46,37.55,37.06,37.31,112583,0
2005-11-09,37.43,37.97,37.19,37.37,93665,0
2005-11-10,37.2,37.37,36.6,37.35,154308,0
2005-11-11,37.72,38.97,37.72,38.87,163404,0
2005-11-14,38.94,39.3,38.18,38.48,135515,0
2005-11-15,38.48,38.73,37.48,37.74,97963,0
2005-11-16,37.72,37.92,37.46,37.67,51181,0
2005-11-17,37.49,38.36,37.49,38.13,50748,0
2005-11-18,38.43,38.43,37.57,37.67,62353,0
2005-11-21,37.43,38.69,37.07,38.27,65416,0
2005-11-22,37.82,38.45,37.78,38.35,78443,0
2005-11-23,38.38,38.38,37.67,37.97,86383,0
2005-11-25,37.66,37.69,36.44,36.91,75996,0
2005-11-28,36.91,37,36.25,36.31,191921,0
2005-11-29,36,36.92,35.98,36.69,116780,0
2005-11-30,36.72,37.75,36.72,37.63,144760,0
2005-12-01,37.76,38.72,37.56,38.6,177898,0
2005-12-02,38.85,38.94,38.43,38.9,98464,0
2005-12-05,38.93,39.25,38.56,38.8,156159,0
2005-12-06,38.83,40.43,38.83,39.77,238866,0
2005-12-07,37.94,38,36.36,37.05,403890,0
2005-12-08,36.91,37.35,36.42,36.89,132672,0
2005-12-09,36.47,37.91,36.43,37.81,150807,0
2005-12-12,38.13,38.47,37.72,38.22,116485,0
2005-12-13,38.05,38.58,38.05,38.43,67561,0
2005-12-14,38.23,38.68,38.15,38.59,99483,0
2005-12-15,38.29,38.35,37.96,38.25,159003,0
2005-12-16,37,37.27,35.82,36.02,413431,0
2005-12-19,35.78,35.89,34.37,34.53,419811,0
2005-12-20,34.5,34.5,32.64,33.33,725861,0
2005-12-21,33.45,34.72,33.45,34.6,203041,0
2005-12-22,34.6,35.56,34.6,35.56,188516,0
2005-12-23,35.54,35.54,35,35.32,109541,0
2005-12-27,35.21,35.59,34.7,35.15,146088,0
2005-12-28,35.04,35.12,34.54,34.91,76227,0
2005-12-29,34.86,35.39,34.59,34.92,110013,0
2005-12-30,34.9,34.9,34.29,34.47,195967,0
2006-01-03,34.21,34.43,33.03,33.29,670012,0
2006-01-04,33.42,34.91,33.35,34.23,476785,0
2006-01-05,34.04,34.3,33.76,33.94,594721,0
2006-01-06,33.83,34.1,33.17,33.9,341804,0
2006-01-09,33.64,33.94,32.84,33.21,466224,0
2006-01-10,33.02,34.44,33.02,34.39,162609,0
2006-01-11,34.08,34.43,33.78,34.4,207007,0
2006-01-12,34.1,34.93,34.07,34.44,186024,0
2006-01-13,34.25,34.82,34.25,34.67,195728,0
2006-01-17,34.5,34.76,34.1,34.31,130005,0
2006-01-18,33.98,34.25,33.9,34.15,78430,0
2006-01-19,34.15,34.86,34.1,34.76,177514,0
2006-01-20,34.93,34.93,34.19,34.43,112717,0
2006-01-23,34.34,34.76,34.27,34.43,95444,0
2006-01-24,34.4,34.51,34.14,34.47,84122,0
2006-01-25,34.45,35.07,34.4,35.07,218332,0
2006-01-26,35.49,36.04,34.63,35.8,134453,0
2006-01-27,35.8,36.29,35.54,36.09,61164,0
2006-01-30,35.97,36.31,35.87,36.01,81844,0
2006-01-31,35.91,36.45,35.53,36.25,163398,0
2006-02-01,36.25,36.82,36.01,36.69,87397,0
2006-02-02,36.76,37.15,36.3,36.87,162118,0
2006-02-03,37.12,37.3,36.91,37.07,139900,0
2006-02-06,37.16,37.81,37.02,37.81,139261,0
2006-02-07,37.88,38.08,37.7,37.98,147978,0
2006-02-08,37.93,38.21,37.45,37.74,122878,0
2006-02-09,37.95,38.04,37.5,37.58,86411,0
2006-02-10,37.72,37.75,36.85,37.63,102087,0
2006-02-13,37.3,37.62,36.72,37.25,105039,0
2006-02-14,37.07,37.4,36.84,37.09,52979,0
2006-02-15,36.94,37.22,36.94,37.2,85239,0
2006-02-16,37.26,37.55,37.05,37.41,88603,0
2006-02-17,37.58,37.58,36.75,37.05,101928,0
2006-02-21,36.99,36.99,36.27,36.39,104324,0
2006-02-22,36.34,36.55,36.21,36.28,94028,0
2006-02-23,36.38,36.38,35.89,35.98,65965,0
2006-02-24,35.91,36,35.53,35.95,107372,0
2006-02-27,36.09,36.23,36,36.17,147992,0
2006-02-28,36,36.25,36,36.23,78401,0
2006-03-01,36.22,37.62,36.08,36.94,80778,0
2006-03-02,36.83,36.92,36.42,36.64,66643,0
2006-03-03,36.17,36.74,35.76,36.3,76123,0
2006-03-06,36.15,36.17,35.65,36,66965,0
2006-03-07,35.66,36.04,35.3,35.48,55244,0
2006-03-08,35.27,36.3,34.97,36,141561,0
2006-03-09,36.18,36.38,35.75,35.92,91882,0
2006-03-10,35.81,37,35.81,36.5,97195,0
2006-03-13,36.36,37.24,36.2,36.97,101525,0
2006-03-14,36.61,36.69,34.4,35.14,284016,0
2006-03-15,35,36.29,34.07,35.38,168155,0
2006-03-16,35.24,36.82,35.24,36.1,131531,0
2006-03-17,36.1,36.13,35.18,35.72,151242,0
2006-03-20,35.48,36.84,34.96,36.48,93445,0
2006-03-21,36.12,36.61,35.71,35.98,67476,0
2006-03-22,35.68,36.29,35.64,36.19,71920,0
2006-03-23,36.2,36.3,35.72,35.84,61533,0
2006-03-24,36.02,36.02,35.62,35.95,135130,0
2006-03-27,36.01,36.25,35.78,35.89,59666,0
2006-03-28,35.77,36.03,35.74,35.98,69735,0
2006-03-29,35.85,35.91,35.06,35.43,154302,0
2006-03-30,35.52,35.52,34.84,35.25,128249,0
2006-03-31,35.34,35.46,35.03,35.37,95068,0
2006-04-03,35.49,35.49,34.81,34.89,116753,0
2006-04-04,34.73,35.1,34.51,34.9,129244,0
2006-04-05,34.84,34.9,34.34,34.9,71929,0
2006-04-06,35,35.64,34.5,35.36,102862,0
2006-04-07,35.59,35.84,34.94,35.35,69263,0
2006-04-10,35.25,35.88,35.02,35.32,77157,0
2006-04-11,35.34,35.5,34.47,34.82,72369,0
2006-04-12,34.87,35.03,34.49,34.85,55955,0
2006-04-13,34.87,35.62,34.63,35.15,91409,0
2006-04-17,34.77,35.15,33.66,33.98,158847,0
2006-04-18,33.95,33.95,33.14,33.29,223153,0
2006-04-19,33.43,33.86,33.29,33.7,371240,0
2006-04-20,33.78,34.19,33.63,33.67,166688,0
2006-04-21,34.01,34.01,33.15,33.29,77359,0
2006-04-24,33.06,33.11,32.61,32.74,110513,0
2006-04-25,32.62,32.7,32.03,32.55,154556,0
2006-04-26,32.64,32.64,31.64,32,94939,0
2006-04-27,31.77,33.16,31.68,31.86,177973,0
2006-04-28,31.7,32.8,31.7,32.44,72502,0
2006-05-01,32.53,32.9,31.58,31.59,145678,0
2006-05-02,31.59,31.96,31.34,31.48,73557,0
2006-05-03,31.4,31.7,31.13,31.3,114124,0
2006-05-04,31.46,31.46,30.97,31.25,253547,0
2006-05-05,31.32,32.92,31,32.83,174517,0
2006-05-08,32.85,32.93,32.55,32.65,75610,0
2006-05-09,32.72,33.34,32.72,33.18,91240,0
2006-05-10,33.06,33.36,32.8,32.86,71770,0
2006-05-11,32.77,32.88,32,32.04,77188,0
2006-05-12,31.96,32.26,31.81,31.9,64624,0
2006-05-15,31.82,32.94,31.79,32.44,109644,0
2006-05-16,32.38,33,32.38,32.63,93032,0
2006-05-17,32.42,32.44,31.6,31.76,71324,0
2006-05-18,31.78,32.5,31.78,32.07,67713,0
2006-05-19,32.02,32.75,32.02,32.67,73098,0
2006-05-22,33.37,34.54,33.22,33.89,150687,0
2006-05-23,34.12,34.88,33.4,33.62,111891,0
2006-05-24,33.55,33.81,32.6,33.02,68739,0
2006-05-25,33.27,33.27,32.61,33.07,76210,0
2006-05-26,33.25,33.63,33,33.24,74838,0
2006-05-30,33.08,33.22,32.41,32.44,56393,0
2006-05-31,32.5,32.55,32.2,32.46,125278,0
2006-06-01,32.55,33.1,32.37,33.1,186426,0
2006-06-02,33.24,33.58,32.61,32.81,91153,0
2006-06-05,32.73,32.98,31.85,31.97,57943,0
2006-06-06,32.19,32.19,31.43,31.77,56166,0
2006-06-07,31.68,32.68,31.28,31.28,36913,0
2006-06-08,31.21,32.41,30.33,32.36,77218,0
2006-06-09,32.31,32.58,32.07,32.13,76170,0
2006-06-12,32.02,32.12,30.6,30.87,159838,0
2006-06-13,30.72,31,29.15,29.53,131164,0
2006-06-14,29.46,29.84,29.09,29.21,147375,0
2006-06-15,29.25,29.8,29.03,29.28,116435,0
2006-06-16,29.14,30.3,29.14,29.73,226228,0
2006-06-19,30.47,30.95,29.87,30.13,107536,0
2006-06-20,30.36,30.5,29.95,29.96,43129,0
2006-06-21,29.89,30.41,29.89,30.14,53919,0
2006-06-22,30,30,29.41,29.88,50447,0
2006-06-23,28.75,29.1,27.41,28.09,338193,0
2006-06-26,28.23,28.4,28.06,28.22,119433,0
2006-06-27,28.26,28.4,27.88,28.2,148797,0
2006-06-28,28.17,28.72,28.17,28.64,76016,0
2006-06-29,28.73,29.38,28.73,29.2,121190,0
2006-06-30,29.15,29.53,29,29.19,201816,0
2006-07-03,28.98,29.68,28.98,29.68,27446,0
2006-07-05,29.71,29.71,28.2,28.33,78362,0
2006-07-06,28.4,28.7,27.96,28.35,73666,0
2006-07-07,28.23,28.78,28.04,28.18,49054,0
2006-07-10,28.25,28.5,27.93,28.14,33736,0
2006-07-11,28.02,28.34,27.47,28.28,98864,0
2006-07-12,28.17,28.22,27.04,27.04,49000,0
2006-07-13,27.01,27.09,25.76,26.16,95152,0
2006-07-14,26.19,26.72,25.82,25.98,33416,0
2006-07-17,25.91,26.8,25.91,26.32,76047,0
2006-07-18,26.49,27,25.9,26.62,35696,0
2006-07-19,26.54,27.59,26.43,27.4,46730,0
2006-07-20,27.51,27.54,25.61,25.76,83186,0
2006-07-21,25.57,25.81,25.02,25.14,118112,0
2006-07-24,25.29,26.55,25.2,26.28,57644,0
2006-07-25,26.21,26.6,25.9,25.94,75008,0
2006-07-26,25.84,27.06,25.71,26.74,64195,0
2006-07-27,26.89,27.18,26.17,26.49,63024,0
2006-07-28,26.5,27.39,26.5,27.19,94443,0
2006-07-31,27,27.52,26.85,27.35,56517,0
2006-08-01,27.21,27.37,26.73,27,59343,0
2006-08-02,27.14,28.03,27.11,27.57,53100,0
2006-08-03,27.47,28.44,27.38,28.07,43002,0
2006-08-04,28.31,28.74,27.47,27.76,56146,0
2006-08-07,27.55,27.71,27.07,27.49,52981,0
2006-08-08,27.52,27.66,26.55,26.61,36493,0
2006-08-09,26.94,27.1,26.15,26.5,71477,0
2006-08-10,26.72,29.02,26.72,28.76,251793,0
2006-08-11,28.94,30.86,28.88,30.7,201809,0
2006-08-14,30.48,31,28.65,28.69,256461,0
2006-08-15,28.7,29.63,28.55,29.21,223134,0
2006-08-16,29.48,32.37,29.15,32.31,232496,0
2006-08-17,32.3,32.79,31.92,32.1,153700,0
2006-08-18,32.32,32.58,32.05,32.45,63372,0
2006-08-21,31.93,32.09,31.32,31.99,70014,0
2006-08-22,31.8,32.13,31.8,31.99,59664,0
2006-08-23,32,32.43,31.65,31.99,66113,0
2006-08-24,32.03,32.43,31.66,31.89,53706,0
2006-08-25,31.68,31.93,31.32,31.79,37266,0
2006-08-28,31.85,31.85,31.2,31.48,91816,0
2006-08-29,31.58,33.13,31.58,32.97,108902,0
2006-08-30,33.14,33.68,32.66,32.93,193300,0
2006-08-31,33.14,33.53,32.98,33.05,115934,0
2006-09-01,33.14,33.14,32.46,32.48,101199,0
2006-09-05,32.65,32.65,32.11,32.39,87539,0
2006-09-06,32.1,32.62,32.05,32.12,59849,0
2006-09-07,32.09,32.54,31.78,31.86,57028,0
2006-09-08,31.86,32,31.09,31.25,97675,0
2006-09-11,31,32,30.79,31.54,50263,0
2006-09-12,31.51,32.5,31.51,32.21,178590,0
2006-09-13,32.1,32.75,31.98,32.55,169594,0
2006-09-14,32.71,32.95,32.25,32.32,245450,0
2006-09-15,32.56,32.57,31.06,31.35,202631,0
2006-09-18,31.19,31.74,30.95,31.02,186830,0
2006-09-19,31.19,31.44,30.56,31.32,106796,0
2006-09-20,31.64,32,31.33,31.43,250162,0
2006-09-21,31.77,31.81,30.86,30.86,108573,0
2006-09-22,30.88,31.02,30,30.85,89547,0
2006-09-25,31.2,31.38,31.17,31.29,168530,0
2006-09-26,31.49,31.63,31,31.52,201124,0
2006-09-27,31.32,31.52,30.85,31.04,70357,0
2006-09-28,31,31.13,30.02,30.7,142589,0
2006-09-29,30.49,30.54,29.98,30.05,120556,0
2006-10-02,29.87,30.32,29.01,29.22,203428,0
2006-10-03,29.02,29.67,29,29.33,145454,0
2006-10-04,29.36,30.65,29.36,30.45,67048,0
2006-10-05,30.35,31,30.35,30.96,78423,0
2006-10-06,30.75,30.99,30.53,30.55,60833,0
2006-10-09,30.45,30.93,30.13,30.51,82809,0
2006-10-10,30.6,30.6,30.15,30.39,49037,0
2006-10-11,30.39,30.45,29.77,30.23,48544,0
2006-10-12,30.36,32.26,30.36,32.2,118930,0
2006-10-13,32.4,32.4,31.45,31.45,107848,0
2006-10-16,31.36,32.38,31.36,32.22,55580,0
2006-10-17,32.02,32.7,31.95,32.53,139135,0
2006-10-18,32.61,32.93,32.36,32.5,195168,0
2006-10-19,32.33,32.71,32.33,32.54,61374,0
2006-10-20,32.7,32.71,32.3,32.68,113285,0
2006-10-23,32.48,32.63,32.06,32.36,111952,0
2006-10-24,32.19,32.73,32.02,32.62,91717,0
2006-10-25,32.75,32.89,32.13,32.73,97650,0
2006-10-26,32.96,32.99,32.33,32.7,93562,0
2006-10-27,32.78,33.18,32.4,32.48,87447,0
2006-10-30,32.47,32.65,32.31,32.58,140443,0
2006-10-31,32.56,32.88,32.31,32.74,55321,0
2006-11-01,33.01,33.02,32.25,32.51,66707,0
2006-11-02,32.28,32.61,32.22,32.5,63909,0
2006-11-03,32.69,32.84,32.37,32.53,44043,0
2006-11-06,32.63,32.79,32.35,32.57,70943,0
2006-11-07,32.52,33,32.31,32.46,152848,0
2006-11-08,32.25,33.15,32,32.57,96327,0
2006-11-09,31.88,32.69,31.8,32.27,73471,0
2006-11-10,32.33,32.8,31.91,32.8,55312,0
2006-11-13,32.58,32.86,32.38,32.83,72391,0
2006-11-14,32.84,33.7,32.55,33.7,58348,0
2006-11-15,33.7,33.8,31.7,32.2,394911,0
2006-11-16,32.3,32.3,31.78,32.12,84506,0
2006-11-17,32.1,32.3,31.53,32.09,85473,0
2006-11-20,31.72,34.3,31.25,33.14,671272,0
2006-11-21,33.26,34.17,33.04,33.84,138622,0
2006-11-22,33.97,34.74,33.83,34.61,89172,0
2006-11-24,34.43,34.71,34.1,34.11,37862,0
2006-11-27,34.04,34.24,32.72,33.44,86109,0
2006-11-28,33.55,34.55,33.33,34.36,129806,0
2006-11-29,34.7,34.92,34.18,34.37,123054,0
2006-11-30,34.51,34.58,34.02,34.12,92295,0
2006-12-01,34.07,34.35,33.75,34.23,99046,0
2006-12-04,34.1,34.66,34.01,34.22,95527,0
2006-12-05,34.29,34.7,33.71,33.79,88557,0
2006-12-06,33.61,33.91,33.43,33.57,87095,0
2006-12-07,33.71,33.72,32.93,33.42,84437,0
2006-12-08,33.27,34.14,33.25,33.65,98887,0
2006-12-11,33.79,34.43,33.73,34.28,193031,0
2006-12-12,32.77,34.42,32.26,34.17,230589,0
2006-12-13,34.4,34.84,34.27,34.31,102288,0
2006-12-14,34.3,35.07,34.3,34.67,73629,0
2006-12-15,34.65,34.72,34.5,34.59,174449,0
2006-12-18,34.6,34.6,33.71,33.99,71769,0
2006-12-19,33.8,33.93,33.67,33.82,60232,0
2006-12-20,33.69,33.9,33.66,33.8,163218,0
2006-12-21,33.9,34.24,33.77,33.97,236056,0
2006-12-22,33.88,34,33.5,33.7,143970,0
2006-12-26,33.58,34,33.58,33.96,218211,0
2006-12-27,34,34.71,34,34.65,69464,0
2006-12-28,34.54,35,34.34,34.82,94406,0
2006-12-29,34.71,35,34.07,34.28,57697,0
2007-01-03,34.51,35,34.32,34.84,139085,0
2007-01-04,34.6,34.94,33.95,34.26,195222,0
2007-01-05,34.04,34.34,33.85,34.21,126306,0
2007-01-08,34.31,35.19,34.03,34.95,119371,0
2007-01-09,35.03,35.25,34.31,34.83,56527,0
2007-01-10,34.75,34.96,34.44,34.85,63881,0
2007-01-11,34.97,35.24,34.82,35.03,66049,0
2007-01-12,35.03,35.5,35.03,35.47,42001,0
2007-01-16,35.75,37.34,35.75,36.67,187549,0
2007-01-17,36.67,37.16,36.42,36.52,123639,0
2007-01-18,35.56,36.14,35.52,35.74,215421,0
2007-01-19,35.71,35.74,35.35,35.5,87482,0
2007-01-22,35.4,35.44,34.88,35.13,107587,0
2007-01-23,35.05,35.49,34.88,35.03,80259,0
2007-01-24,35.1,35.45,34.85,35.2,49075,0
2007-01-25,35.06,35.12,34.28,34.68,74989,0
2007-01-26,34.67,34.69,33.88,34.28,78066,0
2007-01-29,34.14,34.96,34.14,34.47,80095,0
2007-01-30,34.51,34.55,34.22,34.32,67702,0
2007-01-31,32.88,34.23,32.53,33.05,1415177,0
2007-02-01,33.22,33.75,31.25,32.11,892200,0
2007-02-02,32.85,32.9,30.1,31.05,732667,0
2007-02-05,31,32.05,31,32,325451,0
2007-02-06,31.8,32.25,31.8,32,257115,0
2007-02-07,32.05,32.2,32,32.18,291972,0
2007-02-08,32.09,32.15,32.05,32.13,87359,0
2007-02-09,32.05,32.1,31.95,32.06,42692,0
2007-02-12,32.05,32.75,32.05,32.28,69998,0
2007-02-13,32.1,32.15,31.95,32,47448,0
2007-02-14,31.99,32.01,31.92,31.92,118167,0
2007-02-15,31.9,31.95,30.98,31.2,55947,0
2007-02-16,31,31.25,30.15,30.15,165907,0
2007-02-20,30.15,30.6,29.15,30,413458,0
2007-02-21,30,30.52,29.98,30.3,211574,0
2007-02-22,30.25,30.6,29.98,30,138703,0
2007-02-23,29.9,30.5,29.9,30.2,30808,0
2007-02-26,30.45,31.45,30.2,31.3,361678,0
2007-02-27,31.25,31.4,30.85,31,17741,0
2007-02-28,31,31.95,30.7,31.38,251623,0
2007-03-01,31.38,32.2,31.3,31.9,246986,0
2007-03-02,31.9,32.35,31.9,32,146659,0
2007-03-05,31.75,32.1,31.75,31.9,143086,0
2007-03-06,31.91,31.99,31.7,31.7,105461,0
2007-03-07,31.65,31.9,31.55,31.75,131671,0
2007-03-08,31.85,31.95,31.6,31.9,78971,0
2007-03-09,31.86,31.97,31.65,31.85,199670,0
2007-03-12,31.95,32.05,31.85,32,60116,0
2007-03-13,31.95,32,31.75,31.85,59600,0
2007-03-14,31.85,32,31.8,31.85,11757,0
2007-03-15,31.85,32,31.85,31.9,8944,0
2007-03-16,31.9,32,31.9,31.9,3436,0
2007-03-19,31.9,31.95,31.55,31.55,41281,0
2007-03-20,31.65,31.8,31.1,31.4,42527,0
2007-03-21,31.4,31.6,30.5,31.15,32384,0
2007-03-22,30.45,31.15,30.45,31.15,82163,0
2007-03-23,31,32.07,31,32,175503,0
2007-03-26,31.9,32.25,31.9,32.25,324682,0
2007-03-27,32.05,32.27,32.05,32.2,27244,0
2007-03-28,32.25,32.25,32,32.1,33577,0
2007-03-29,32.1,32.55,32.05,32.5,37107,0
2007-03-30,32.45,32.46,32.1,32.15,28217,0
2007-04-02,32.16,32.55,32,32.32,11535,0
2007-04-03,32.52,33,32.35,32.8,181681,0
2007-04-04,32.95,32.95,32.6,32.7,34230,0
2007-04-05,32.6,32.65,32,32.5,35721,0
2007-04-09,32.45,32.6,31.8,31.8,55740,0
2007-04-10,31.75,32,31.75,31.85,36485,0
2007-04-11,31.85,32.05,31.4,32,16259,0
2007-04-12,32,32,31.4,31.47,30339,0
2007-04-13,31.47,31.8,31.47,31.8,70012,0
2007-04-16,31.8,32.3,31.25,31.25,48923,0
2007-04-17,31.3,31.5,30.65,30.65,98884,0
2007-04-18,30.85,30.85,29.75,30.1,172201,0
2007-04-19,29.32,29.79,28.4,28.4,41742,0
2007-04-20,28.95,29.5,28.1,29.15,58784,0
2007-04-23,29.25,29.25,28.98,29.05,57545,0
2007-04-24,29.1,29.1,20.09,29.1,158092,0
2007-04-25,29.25,29.45,29.1,29.42,65904,0
2007-04-26,29.42,29.45,29.2,29.45,119209,0
2007-04-27,29.2,29.2,28.75,28.8,51107,0
2007-04-30,28.85,28.85,28.73,28.75,145873,0
2007-05-01,28.73,28.8,28.73,28.75,109202,0
2007-05-02,28.75,28.75,27.3,28.4,253034,0
2007-05-03,28.1,28.5,28.08,28.4,118227,0
2007-05-04,28.4,29.4,28.38,29.4,112961,0
2007-05-07,29.38,29.7,29.38,29.6,22874,0
2007-05-08,29.6,30.2,29.6,30.2,48503,0
2007-05-09,30,30.45,30,30.45,13053,0
2007-05-10,30.15,30.45,29.5,30.03,38482,0
2007-05-11,30,30.2,30,30,26727,0
2007-05-14,30,30.2,30,30,10338,0
2007-05-15,30,30.25,28.97,28.97,15531,0
2007-05-16,29.75,30.65,29.25,29.3,17563,0
2007-05-17,29,30,29,29.35,15534,0
2007-05-18,29.35,29.5,28.5,29.45,25965,0
2007-05-21,29,29.8,28.5,29.5,17940,0
2007-05-22,28.75,30.25,28.75,29.8,23208,0
2007-05-23,29.5,30.5,29.5,30.1,73230,0
2007-05-24,30,30.1,29.75,30,85932,0
2007-05-25,30.05,31,30,31,36036,0
2007-05-29,31,31,30.5,30.75,80512,0
2007-05-30,30.6,30.8,29.58,30.3,50672,0
2007-05-31,30.3,30.7,30.05,30.05,58018,0
2007-06-01,30.1,30.1,29.85,30,57681,0
2007-06-04,30,30.4,29.5,30,35037,0
2007-06-05,30.1,30.7,30.1,30.7,116313,0
2007-06-06,30.6,30.7,30,30,5719,0
2007-06-07,30,30,29.75,29.8,63947,0
2007-06-08,29.8,29.85,29.2,29.25,38001,0
2007-06-11,29.2,30.2,29.2,30,21579,0
2007-06-12,29.8,29.8,28.35,29.4,139101,0
2007-06-13,29.75,30.55,29.5,30.5,107636,0
2007-06-14,30.5,30.5,29.9,29.9,19823,0
2007-06-15,30.1,30.65,29.75,30.35,19489,0
2007-06-18,30.35,30.35,30,30.2,29734,0
2007-06-19,30.2,30.2,29.8,30.2,41661,0
2007-06-20,30.2,30.5,30.1,30.25,27382,0
2007-06-21,30.5,30.75,30.25,30.75,9610,0
2007-06-22,30.75,30.75,30.25,30.25,36985,0
2007-06-25,30.25,30.3,27.8,30.3,81064,0
2007-06-26,30.3,31.35,30,31.3,28275,0
2007-06-27,31.45,31.45,30.25,30.75,11181,0
2007-06-28,30.5,30.9,30.25,30.25,12421,0
2007-06-29,30.25,31.3,30.25,31.3,24169,0
2007-07-02,31.3,31.4,30.25,30.77,17772,0
2007-07-03,31,33.3,31,33.25,16731,0
2007-07-05,32.8,33,32.5,32.67,17217,0
2007-07-06,32.65,32.98,32.1,32.15,21762,0
2007-07-09,32.85,32.85,32,32.85,6698,0
2007-07-10,32.75,33.45,32.7,33.25,76113,0
2007-07-11,33.29,33.29,32.67,32.7,18269,0
2007-07-12,32.55,33,32.55,32.55,7993,0
2007-07-13,32.55,32.6,32.55,32.6,807,0
2007-07-16,32.6,32.75,32.54,32.54,5804,0
2007-07-17,32.55,32.65,31.5,32.1,6431,0
2007-07-18,32.1,32.1,31.6,31.7,32319,0
2007-07-19,31.7,32,31.6,32,13959,0
2007-07-20,31.6,32,30.7,31.35,8487,0
2007-07-23,31.5,31.5,30.5,30.5,16982,0
2007-07-24,30.5,31.33,30.5,30.5,19267,0
2007-07-25,30.5,32,30.5,32,26764,0
2007-07-26,31.25,31.3,29.25,31.3,31184,0
2007-07-27,31.3,31.3,29.6,29.95,40344,0
2007-07-30,30.45,30.45,29.98,30.01,20615,0
2007-07-31,30.25,30.25,29.97,30.25,13409,0
2007-08-01,30,30.25,30,30.25,22847,0
2007-08-02,30.1,30.2,29.86,29.95,111198,0
2007-08-03,29.86,30,29.2,29.2,71632,0
2007-08-06,29.2,29.3,28.9,29.07,14422,0
2007-08-07,29.05,29.1,28.7,28.95,59626,0
2007-08-08,28.8,29.2,28.3,29,58164,0
2007-08-09,29,29,27.8,28,40753,0
2007-08-10,27.9,28.2,27.55,27.98,45358,0
2007-08-13,27.55,27.8,27.5,27.8,10761,0
2007-08-14,27.5,27.8,27.5,27.5,9715,0
2007-08-15,27.5,27.75,27.45,27.5,5859,0
2007-08-16,27.45,28,27.3,27.5,8001,0
2007-08-17,27.85,27.85,27,27.85,52364,0
2007-08-20,27.8,27.8,27.1,27.5,22997,0
2007-08-21,27.55,27.55,25.3,26.1,98588,0
2007-08-22,25.85,25.9,25.6,25.65,20623,0
2007-08-23,25.65,25.65,24.55,24.75,136649,0
2007-08-24,25,25.43,24.85,25.2,142466,0
2007-08-27,25.25,25.25,24.5,24.5,91844,0
2007-08-28,24.45,24.45,22.53,23.5,142885,0
2007-08-29,23.75,24.25,22.6,24,81704,0
2007-08-30,23,24.12,23,24,8871,0
2007-08-31,24,24.65,23.25,24.65,35843,0
2007-09-04,24.65,25.5,24.6,25,47440,0
2007-09-05,25,25.9,25,25.9,26386,0
2007-09-06,25.85,25.85,23.65,25.3,17068,0
2007-09-07,23.72,25,23.1,25,6690,0
2007-09-10,24.47,25.9,24.47,25,1440,0
2007-09-11,24.97,26,24.97,25.9,19191,0
2007-09-12,25.7,26.65,25.7,26.65,34507,0
2007-09-13,26.45,26.6,26.45,26.45,11569,0
2007-09-14,26.35,26.35,26.01,26.07,10629,0
2007-09-17,26,26.15,25.8,25.95,65633,0
2007-09-18,25.95,25.95,25.7,25.8,26464,0
2007-09-19,25.6,25.98,25.6,25.77,18010,0
2007-09-20,26,26,25.7,25.8,53415,0
2007-09-21,25.8,26,25.8,25.8,13456,0
2007-09-24,25.8,26.05,25.8,26.05,9269,0
2007-09-25,25.8,26.2,25.8,26.2,9720,0
2007-09-26,25.9,26,25.9,25.9,12819,0
2007-09-27,25.8,26.1,25.8,26.1,21100,0
2007-09-28,26.15,26.15,25.8,26,17192,0
2007-10-01,26.15,27.35,25.8,27.2,58851,0
2007-10-02,27.35,27.35,25.7,25.75,39824,0
2007-10-03,25.75,25.99,25.7,25.8,4929,0
2007-10-04,25.88,26.98,25.8,25.8,25902,0
2007-10-05,25.8,26.7,25.7,25.8,19427,0
2007-10-08,25.8,26.2,25.8,25.9,5515,0
2007-10-09,25.9,26.05,25.7,25.85,6354,0
2007-10-10,25.85,26.05,25.85,26.05,30928,0
2007-10-11,25.9,26,25.8,25.8,43743,0
2007-10-12,25.8,26.1,25.5,25.85,5976,0
2007-10-15,26.14,26.35,25.9,25.95,26934,0
2007-10-16,25.65,26,25.65,25.7,11246,0
2007-10-17,25.55,25.75,25.45,25.65,12884,0
2007-10-18,25.65,25.65,24.7,25.1,21551,0
2007-10-19,25,25.5,24.25,24.25,9259,0
2007-10-22,24.5,25,24.18,24.6,24732,0
2007-10-23,24.9,25.2,24.5,25.1,22765,0
2007-10-24,24.9,25.2,24.6,25,128523,0
2007-10-25,25,25.05,24.75,25,21407,0
2007-10-26,25,25.25,24.75,24.98,22113,0
2007-10-29,25,25.1,24.8,25,11940,0
2007-10-30,24.8,25.1,24.7,25,68797,0
2007-10-31,24.7,25.1,24.55,25.08,104436,0
2007-11-01,25.08,25.24,25.05,25.1,16970,0
2007-11-02,25.1,25.24,25,25.1,198202,0
2007-11-05,25.1,25.1,24.6,24.85,5060,0
2007-11-06,24.85,24.85,24.2,24.2,19457,0
2007-11-07,24.2,24.25,23.5,24,35411,0
2007-11-08,23.55,24.15,23.5,24.15,21801,0
2007-11-09,23.52,23.9,23.5,23.57,77858,0
2007-11-12,23.65,23.65,23.05,23.05,43508,0
2007-11-13,23.05,23.1,22.6,22.8,44518,0
2007-11-14,22.8,22.82,21.95,22,25500,0
2007-11-15,22,22.12,20.5,21,47995,0
2007-11-16,21.09,21.3,21,21,52659,0
2007-11-19,21.3,21.3,20.4,20.6,41634,0
2007-11-20,20.5,20.65,19.3,19.87,46680,0
2007-11-21,19.75,19.75,17.35,18,127404,0
2007-11-23,19.1,19.1,17.8,18,50759,0
2007-11-26,18.1,18.4,16.85,17.4,114732,0
2007-11-27,17.1,17.85,16.8,17.85,202379,0
2007-11-28,18,18.37,17.5,18,50355,0
2007-11-29,17.93,17.93,17.25,17.25,16167,0
2007-11-30,17.5,18.14,17.25,17.26,44337,0
2007-12-03,18.15,18.15,17,17.2,77554,0
2007-12-04,17.2,17.25,17,17,91459,0
2007-12-05,17,17.78,17,17.34,136283,0
2007-12-06,17.25,17.3,16.75,16.75,79931,0
2007-12-07,16.99,17.25,16.75,16.83,33311,0
2007-12-10,16.99,16.99,16.06,16.1,150420,0
2007-12-11,16.05,16.2,15.65,16,260319,0
2007-12-12,15.75,15.8,15.56,15.65,20027,0
2007-12-13,15.55,15.55,14.8,14.8,58835,0
2007-12-14,14.95,14.95,14.2,14.3,119793,0
2007-12-17,14.2,14.45,13.17,13.35,116246,0
2007-12-18,13.5,15.63,13.5,15.5,1026210,0
2007-12-19,16.05,18.4,15.95,17.2,274571,0
2007-12-20,17.7,18,17.25,17.75,71389,0
2007-12-21,17.75,18.5,17.65,17.95,91145,0
2007-12-24,18,19,18,18.8,18747,0
2007-12-26,19.25,19.75,18.5,18.84,59629,0
2007-12-27,18.9,19.2,18.8,19.2,155160,0
2007-12-28,19,19.25,18.9,18.95,48350,0
2007-12-31,19,19.7,19,19.55,476761,0
2008-01-02,19.7,20,19.6,19.9,27144,0
2008-01-03,19.95,19.95,19.55,19.75,18915,0
2008-01-04,19.75,20,19.55,19.7,23735,0
2008-01-07,20,20,19.55,20,24588,0
2008-01-08,20,21.95,19,21.2,23097,0
2008-01-09,21.25,21.5,20.9,21.15,19340,0
2008-01-10,21.15,21.15,19.3,19.6,21855,0
2008-01-11,19.6,20,19.1,19.3,12841,0
2008-01-14,19.3,19.35,18.6,18.6,40127,0
2008-01-15,18.8,18.8,17,17.35,41052,0
2008-01-16,17.2,17.2,16.55,16.75,21202,0
2008-01-17,16.55,16.63,16.55,16.55,6156,0
2008-01-18,16.55,17,16.3,16.6,16368,0
2008-01-22,16.75,16.75,15.05,16.4,32189,0
2008-01-23,15.45,17.2,15.05,16.9,20599,0
2008-01-24,16.9,17.75,16.9,17.25,15270,0
2008-01-25,15.75,17,15.25,16.5,38265,0
2008-01-28,16.9,18.4,16.5,18,22924,0
2008-01-29,18.5,18.5,17.16,18,54487,0
2008-01-30,17.55,17.55,17.05,17.5,11810,0
2008-01-31,17.05,19,17.05,18.5,20288,0
2008-02-01,18.25,18.5,17.75,18.1,264879,0
2008-02-04,17.6,18,15.38,17.85,21358,0
2008-02-05,18,18.1,17.55,17.9,29196,0
2008-02-06,17.9,18.45,17.82,18.45,5504,0
2008-02-07,18.3,18.4,17.7,17.75,10603,0
2008-02-08,17.8,17.8,17,17.1,13741,0
2008-02-11,17.58,17.75,16.65,16.8,17694,0
2008-02-12,16.65,17.75,16.35,17.75,9240,0
2008-02-13,16.3,17.75,16.3,17.75,9181,0
2008-02-14,17.7,18.5,17.7,18.5,7963,0
2008-02-15,18,18,17.1,17.69,8688,0
2008-02-19,17.8,18,17.26,17.8,14140,0
2008-02-20,17.8,17.8,17.1,17.75,23148,0
2008-02-21,17.35,17.35,16.5,16.5,31202,0
2008-02-22,16.51,16.51,16.05,16.2,13245,0
2008-02-25,16,16.15,15.45,15.5,30566,0
2008-02-26,15.5,15.5,15.3,15.49,12454,0
2008-02-27,15.25,15.75,14.9,14.9,108355,0
2008-02-28,15,15.34,14.8,15.29,168756,0
2008-02-29,15.12,15.3,15.12,15.12,21963,0
2008-03-03,15.12,16,15.11,15.35,6729,0
2008-03-04,15.11,16,15.11,16,5423,0
2008-03-05,15.71,16.45,15.71,16.35,7357,0
2008-03-06,15.8,16.95,15.8,16,71284,0
2008-03-07,16.4,16.4,15.5,16,12126,0
2008-03-10,16.25,16.55,15.6,15.6,19060,0
2008-03-11,15.6,15.9,15.4,15.4,10065,0
2008-03-12,15.7,16,15.4,16,17467,0
2008-03-13,15.55,15.95,15.4,15.95,45880,0
2008-03-14,16,16.11,15.7,16.1,11622,0
2008-03-17,16.1,16.4,15.5,15.65,27019,0
2008-03-18,15.75,16.2,15.65,16,38632,0
2008-03-19,15.9,15.9,15.5,15.7,34131,0
2008-03-20,15.85,15.85,15.45,15.45,135504,0
2008-03-24,15.5,15.6,15,15,57280,0
2008-03-25,15.25,15.45,14.9,14.92,266171,0
2008-03-26,15,15.25,14.8,15.25,285295,0
2008-03-27,15.25,16.1,14.85,16.05,1180262,0
2008-03-28,15.9,16.35,15.7,16.07,41722,0
2008-03-31,16.05,16.2,16.05,16.13,12839,0
2008-04-01,16.2,17.6,16.13,17.4,75858,0
2008-04-02,17.25,18.15,17.2,17.2,27804,0
2008-04-03,17.2,18.3,17.2,18.1,20894,0
2008-04-04,18,18.7,17.5,18.7,90133,0
2008-04-07,18.75,19,18.6,19,21582,0
2008-04-08,18.7,18.85,18.07,18.79,26619,0
2008-04-09,18.67,18.79,18.36,18.5,11181,0
2008-04-10,18.4,18.55,18.2,18.4,14392,0
2008-04-11,18.3,18.35,18,18.3,7385,0
2008-04-14,18.3,19.5,18.3,18.9,16331,0
2008-04-15,18.85,19.05,18.85,19,44976,0
2008-04-16,19,19,18.95,19,5170,0
2008-04-17,19,20.7,18.8,20.35,19740,0
2008-04-18,20.6,21.2,20.15,21,22572,0
2008-04-21,21,21.85,21,21,148186,0
2008-04-22,21.2,21.2,20,20,124492,0
2008-04-23,20.1,20.15,19.3,19.85,129549,0
2008-04-24,20,20,19.2,19.75,14033,0
2008-04-25,19.55,19.95,19.3,19.5,25913,0
2008-04-28,19.4,19.5,19.15,19.45,22397,0
2008-04-29,19.3,19.8,19.27,19.8,12007,0
2008-04-30,19.95,20,19.5,19.95,7159,0
2008-05-01,19.95,20,19.7,19.82,54701,0
2008-05-02,19.9,19.95,19.65,19.78,27247,0
2008-05-05,19.75,20.1,19.5,19.75,54145,0
2008-05-06,19.6,20,19.5,19.98,324661,0
2008-05-07,20,20.2,19.8,20.05,203771,0
2008-05-08,20.2,21,20.15,20.4,444640,0
2008-05-09,20.4,20.7,20.25,20.35,241500,0
2008-05-12,20.85,21.35,20.3,21.25,12062,0
2008-05-13,21.25,22.5,21.2,22.25,46840,0
2008-05-14,22.5,24,22,23.5,146741,0
2008-05-15,23.5,23.5,23.35,23.45,26655,0
2008-05-16,23.4,23.55,23.25,23.5,142347,0
2008-05-19,23.5,23.5,23,23,5584,0
2008-05-20,23.4,23.4,21.7,22.17,46748,0
2008-05-21,22,23.1,22,22.5,66888,0
2008-05-22,22.4,22.4,21.95,22.04,35199,0
2008-05-23,21.95,22.48,21.95,21.95,27048,0
2008-05-27,22.45,22.45,22.05,22.2,79389,0
2008-05-28,22.11,22.2,21.95,21.95,28872,0
2008-05-29,22,22.5,21.9,22.5,40501,0
2008-05-30,22.15,22.95,22.15,22.35,55256,0
2008-06-02,22.25,22.55,22.25,22.45,6365,0
2008-06-03,22.5,22.8,22.25,22.5,55045,0
2008-06-04,22.9,23.1,22.5,23,10577,0
2008-06-05,23.1,23.65,23,23.65,4187,0
2008-06-06,23.01,23.95,22.75,23.9,31738,0
2008-06-09,23.8,24.2,23.8,24.1,57066,0
2008-06-10,23.65,24,23.65,23.8,36577,0
2008-06-11,24,24.6,23.75,23.95,16264,0
2008-06-12,24,24.25,23.85,23.96,38674,0
2008-06-13,23.5,24.5,23.1,23.9,15901,0
2008-06-16,24,24.05,23.55,23.7,2286,0
2008-06-17,24,24.5,23.95,23.95,5362,0
2008-06-18,24.1,24.5,23.5,23.5,57091,0
2008-06-19,23.5,23.75,23.5,23.75,18503,0
2008-06-20,23.5,24.5,23.3,23.5,32645,0
2008-06-23,23.37,23.85,23.35,23.5,28170,0
2008-06-24,23.31,23.75,23.25,23.5,17623,0
2008-06-25,23.5,23.5,23,23.2,32641,0
2008-06-26,23.05,23.2,23,23.2,6630,0
2008-06-27,23.2,23.2,23,23,8706,0
2008-06-30,23.2,23.5,23,23.48,16012,0
2008-07-01,23.5,23.5,23,23.02,10113,0
2008-07-02,23.25,23.25,22.75,22.95,38848,0
2008-07-03,22.75,23,22.2,22.5,10724,0
2008-07-07,23,23,22,22.45,22453,0
2008-07-08,22.55,23,22,22.15,6662,0
2008-07-09,23,23,22,22.13,6936,0
2008-07-10,22.6,22.75,22,22.4,7053,0
2008-07-11,22.5,22.5,22,22.33,36066,0
2008-07-14,22,22,20.9,20.95,25465,0
2008-07-15,20.9,21.1,20.9,21.1,7540,0
2008-07-16,22.2,22.2,21.2,21.4,17196,0
2008-07-17,22.55,22.55,21.45,21.5,13694,0
2008-07-18,21.5,21.75,21.25,21.25,22453,0
2008-07-21,21.65,22,21.25,21.25,2687,0
2008-07-22,22,22,21.25,21.85,750,0
2008-07-23,21.99,22,21.25,22,1370,0
2008-07-24,21.55,22.3,21.25,22.3,3833,0
2008-07-25,21.25,22.2,21.25,22.2,2644,0
2008-07-28,22.3,22.3,21.25,21.9,179076,0
2008-07-29,21.55,22.05,21.25,21.25,11618,0
2008-07-30,21.4,22,21.25,21.8,28795,0
2008-07-31,21.9,21.9,21,21.5,8450,0
2008-08-01,21.5,21.5,20.5,20.5,30075,0
2008-08-04,20.75,21.5,20.05,20.95,14730,0
2008-08-05,20.9,21.5,20.9,21.5,5240,0
2008-08-06,21.4,22,21.4,22,13579,0
2008-08-07,22.2,23,22.2,22.3,6839,0
2008-08-08,23.05,23.05,22.5,22.51,11058,0
2008-08-11,22.51,23.2,21.3,22.5,11912,0
2008-08-12,22.95,22.95,22.1,22.15,10163,0
2008-08-13,22.1,22.1,21.25,21.5,19497,0
2008-08-14,21.25,21.9,21.25,21.5,19521,0
2008-08-15,21.35,22.5,20.06,22.4,22001,0
2008-08-18,22.4,22.4,21.5,21.7,7252,0
2008-08-19,21.95,22.5,21.95,22.1,8585,0
2008-08-20,22.4,22.45,22.1,22.1,8575,0
2008-08-21,22.45,22.95,22.07,22.1,46739,0
2008-08-22,22.25,22.25,22,22.1,8719,0
2008-08-25,22.1,22.7,22.07,22.07,1262,0
2008-08-26,22.6,22.6,22,22,15822,0
2008-08-27,22,22.6,22,22,2493,0
2008-08-28,22.6,22.6,21.95,22,29503,0
2008-08-29,22.25,22.25,22.15,22.19,9691,0
2008-09-02,22,22.25,22,22.25,14839,0
2008-09-03,22,22.25,20.8,22,33055,0
2008-09-04,21,22.2,20.85,22.2,11787,0
2008-09-05,22,22,22,22,1246,0
2008-09-08,21.6,21.96,21.4,21.52,10658,0
2008-09-09,21.55,22,21.5,21.72,24974,0
2008-09-10,22,22.25,21.6,21.85,5735,0
2008-09-11,22,22,21.7,21.7,15781,0
2008-09-12,21.8,22,21.6,21.74,10443,0
2008-09-15,21.5,21.5,20.15,20.8,28397,0
2008-09-16,20.09,21.25,19.39,20,10261,0
2008-09-17,21,21,19.35,20,8516,0
2008-09-18,20,20,17,18,25737,0
2008-09-19,18,19,17.95,18,5153,0
2008-09-22,18,18,16.75,17.55,25057,0
2008-09-23,17.5,17.65,17.25,17.4,25835,0
2008-09-24,17.35,17.4,16.95,17.4,8180,0
2008-09-25,16.95,17.25,16.3,16.94,30591,0
2008-09-26,16.8,16.8,16.3,16.3,20712,0
2008-09-29,16.5,16.75,15.55,16,52024,0
2008-09-30,15.8,16.65,15.1,16.65,50797,0
2008-10-01,16.65,16.65,15.05,15.35,12154,0
2008-10-02,15.28,15.75,15.01,15.45,26335,0
2008-10-03,15.5,15.75,15.25,15.65,5161,0
2008-10-06,15.25,15.55,15.05,15.4,71115,0
2008-10-07,15.5,15.5,13.82,14.43,27824,0
2008-10-08,14,14.5,12.45,12.75,84487,0
2008-10-09,12.11,12.12,10.55,10.55,15500,0
2008-10-10,10.3,11.78,10.3,11.2,32308,0
2008-10-13,10.85,11,10.4,10.45,22793,0
2008-10-14,10.5,11.65,10.5,10.5,15629,0
2008-10-15,10.5,11.5,10.5,10.79,10077,0
2008-10-16,11.1,11.65,10.45,11,26525,0
2008-10-17,10.6,12.1,10.6,12,40048,0
2008-10-20,11.6,11.85,11,11.55,18988,0
2008-10-21,12.25,12.6,11,11.15,9894,0
2008-10-22,11.2,12,11.2,11.2,13384,0
2008-10-23,11,11,10.4,10.5,51494,0
2008-10-24,10.74,11,10.3,10.5,38931,0
2008-10-27,10.4,11.25,10.4,10.5,8985,0
2008-10-28,10.5,10.75,10.1,10.3,72753,0
2008-10-29,10.25,10.3,8.95,9.2,53968,0
2008-10-30,9.3,9.49,9,9.1,37737,0
2008-10-31,9.15,10.75,9.15,10.25,12756,0
2008-11-03,9.5,12.45,9.5,11.45,19570,0
2008-11-04,12.25,13,12,12.25,16679,0
2008-11-05,12.25,12.8,12,12.1,7699,0
2008-11-06,12,12.45,9.85,10,39340,0
2008-11-07,10.05,10.75,10.05,10.75,19030,0
2008-11-10,10.75,11.4,10.15,11.4,5032,0
2008-11-11,10.5,10.8,9.8,10.6,22356,0
2008-11-12,9.9,10.6,9.9,9.9,3708,0
2008-11-13,10,10.3,9.72,10,20243,0
2008-11-14,9.8,10,9.8,10,13934,0
2008-11-17,10,10,9.7,9.7,6198,0
2008-11-18,9.7,9.85,9.1,9.35,48410,0
2008-11-19,9.3,9.5,8.25,8.65,48755,0
2008-11-20,8.35,8.35,6,6,99182,0
2008-11-21,7,7,6,6.15,52804,0
2008-11-24,6.15,7,6.15,6.7,40691,0
2008-11-25,6.7,6.7,6.05,6.15,34244,0
2008-11-26,6,6.7,5.95,6,119169,0
2008-11-28,6.25,6.3,6,6,151509,0
2008-12-01,6.5,6.5,6.05,6.2,13322,0
2008-12-02,6.2,7.2,6.2,7,59974,0
2008-12-03,6.85,7.9,6.75,6.9,59890,0
2008-12-04,6.8,7.1,6.7,6.8,19873,0
2008-12-05,6.8,7.2,6.7,6.8,19736,0
2008-12-08,7,7.4,6.8,6.95,14895,0
2008-12-09,7.25,7.65,7.15,7.45,28367,0
2008-12-10,7.5,7.9,7.5,7.75,18009,0
2008-12-11,8,8,7.6,7.6,21593,0
2008-12-12,7.6,7.9,7.6,7.6,25305,0
2008-12-15,7.9,8.5,7.65,7.85,25094,0
2008-12-16,7.89,8.4,7.75,8.4,26914,0
2008-12-17,8.5,8.5,8,8.1,17642,0
2008-12-18,8.1,8.5,7.85,7.95,17429,0
2008-12-19,8,8.1,7.55,7.75,36216,0
2008-12-22,7.55,7.75,6.8,7,64437,0
2008-12-23,7,7.1,5.5,6.04,457536,0
2008-12-24,6.3,6.3,5.75,5.85,51704,0
2008-12-26,5.85,5.9,5.45,5.9,102144,0
2008-12-29,5.9,5.9,5.4,5.55,153174,0
2008-12-30,5.6,6.25,5.4,6.2,106696,0
2008-12-31,5.8,7,5.8,7,45645,0
2009-01-02,6,7.35,6,7.3,30188,0
2009-01-05,6.7,7.2,6.52,6.52,54543,0
2009-01-06,6.75,7,6.75,7,43245,0
2009-01-07,6.6,7,6.12,6.4,24823,0
2009-01-08,6.5,6.7,6.2,6.2,11230,0
2009-01-09,6.4,6.4,6,6.1,41621,0
2009-01-12,6.1,6.1,5.75,5.8,22913,0
2009-01-13,5.8,5.95,5.65,5.9,20409,0
2009-01-14,5.7,5.75,5.7,5.75,8389,0
2009-01-15,5.75,5.9,5.65,5.75,38101,0
2009-01-16,5.65,5.9,5.65,5.65,16030,0
2009-01-20,5.6,6.15,5.55,6.05,34217,0
2009-01-21,5.9,6.4,5.9,6.3,12465,0
2009-01-22,6.3,6.7,6.3,6.6,8695,0
2009-01-23,6.6,6.8,6.25,6.8,8429,0
2009-01-26,6.25,7,6.25,6.75,5212,0
2009-01-27,6.25,6.4,6.05,6.2,14133,0
2009-01-28,6.3,6.3,6,6.1,11244,0
2009-01-29,6.1,6.2,5.8,6,18941,0
2009-01-30,5.95,6.5,5.75,6.5,13036,0
2009-02-02,6.5,6.75,6,6.35,14727,0
2009-02-03,6.49,6.5,6.2,6.2,14455,0
2009-02-04,6.2,6.2,5.81,5.81,5009,0
2009-02-05,6.2,6.2,5.6,6.2,6248,0
2009-02-06,5.65,6.1,5.56,6,18746,0
2009-02-09,6,6.2,5.85,6.2,1737,0
2009-02-10,5.85,6.2,5.7,6.2,6437,0
2009-02-11,5.7,6.2,5.7,6.1,2256,0
2009-02-12,5.85,6.1,5.71,6.1,4205,0
2009-02-13,6.1,6.1,5.75,6.1,3422,0
2009-02-17,5.75,6.1,5.75,6.1,6007,0
2009-02-18,5.7,5.9,5.4,5.75,33780,0
2009-02-19,5.75,5.75,5.55,5.7,4865,0
2009-02-20,5.55,5.95,5.5,5.95,7471,0
2009-02-23,5.6,5.95,5.6,5.7,16101,0
2009-02-24,5.7,5.7,5.25,5.3,54065,0
2009-02-25,5.05,5.2,4.5,4.6,40058,0
2009-02-26,4.7,4.8,4.5,4.6,300684,0
2009-02-27,4.7,4.7,4.5,4.5,40960,0
2009-03-02,4.5,4.7,4.45,4.45,6934,0
2009-03-03,4.45,4.7,3.45,4.15,50820,0
2009-03-04,3.8,5.7,3.8,4.15,15597,0
2009-03-05,4.45,4.45,3.6,3.85,28246,0
2009-03-06,3.85,4.55,3.5,4.55,24506,0
2009-03-09,4.3,4.6,4.1,4.1,12665,0
2009-03-10,4.15,4.4,3.7,3.85,58331,0
2009-03-11,3.86,3.86,3.6,3.67,44686,0
2009-03-12,3.61,3.74,3.46,3.5,91371,0
2009-03-13,3.49,3.6,3.47,3.5,65301,0
2009-03-16,3.6,3.8,3.1,3.45,89772,0
2009-03-17,3.5,3.62,3.3,3.42,35230,0
2009-03-18,3.3,3.46,3.2,3.4,42077,0
2009-03-19,3.4,3.4,3.2,3.39,39209,0
2009-03-20,3.3,3.39,3.3,3.32,30116,0
2009-03-23,3.37,3.47,3.27,3.45,46084,0
2009-03-24,3.35,3.45,3.22,3.3,85107,0
2009-03-25,3.22,3.5,3.22,3.3,153675,0
2009-03-26,3.45,3.55,3.2,3.32,66558,0
2009-03-27,3.32,3.6,3.21,3.4,25642,0
2009-03-30,3.25,3.37,3.25,3.29,32877,0
2009-03-31,3.29,3.6,3.29,3.5,9427,0
2009-04-01,3.49,3.49,3.4,3.4,16963,0
2009-04-02,3.65,3.65,3.36,3.43,93622,0
2009-04-03,3.85,4.8,3.8,4.8,60722,0
2009-04-06,4.93,5.4,4.6,5,57115,0
2009-04-07,4.85,5.15,4.75,5.1,7394,0
2009-04-08,5.1,5.1,4.75,5,15217,0
2009-04-09,4.95,5.2,4.95,5,8177,0
2009-04-13,5.15,5.3,5.15,5.3,9723,0
2009-04-14,5.1,5.95,5.1,5.77,21094,0
2009-04-15,5.8,6.59,5.8,5.82,70318,0
2009-04-16,5.6,5.75,5.22,5.61,145369,0
2009-04-17,5.9,5.9,5.37,5.37,29569,0
2009-04-20,5.7,5.75,5.45,5.75,22354,0
2009-04-21,5.45,5.86,5.45,5.8,93003,0
2009-04-22,5.8,5.8,5.51,5.7,21466,0
2009-04-23,5.7,5.8,5.55,5.75,131081,0
2009-04-24,5.8,5.8,5.56,5.6,156146,0
2009-04-27,5.65,5.65,5.46,5.5,32232,0
2009-04-28,5.49,5.59,5.47,5.55,47700,0
2009-04-29,5.5,5.6,5.5,5.54,135981,0
2009-04-30,5.55,5.55,5.35,5.55,19211,0
2009-05-01,5.55,5.55,5.47,5.5,29563,0
2009-05-04,5.5,5.53,5.32,5.5,32474,0
2009-05-05,5.5,5.5,5.3,5.4,55979,0
2009-05-06,5.5,5.5,5.3,5.45,18892,0
2009-05-07,5.35,5.5,5.32,5.5,7429,0
2009-05-08,5.5,5.55,5.4,5.54,62942,0
2009-05-11,5.55,5.55,5.5,5.55,12765,0
2009-05-12,5.55,5.55,5.45,5.55,3650,0
2009-05-13,5.55,5.6,5.5,5.55,188188,0
2009-05-14,5.5,6.5,5.5,6,58520,0
2009-05-15,5.76,6.3,5.75,6.2,10901,0
2009-05-18,6.08,6.3,6,6.3,17621,0
2009-05-19,6.35,7.3,6.25,7,34406,0
2009-05-20,7.37,7.8,7.3,7.8,14479,0
2009-05-21,7.8,8.25,7.45,8.15,26788,0
2009-05-22,8.5,9,8.4,8.56,38406,0
2009-05-26,9,9,8.5,8.5,46341,0
2009-05-27,8.5,8.76,8.5,8.75,26986,0
2009-05-28,8.75,8.75,8.6,8.65,33685,0
2009-05-29,8.66,8.66,8.52,8.52,6052,0
2009-06-01,8.61,8.7,8.5,8.6,103648,0
2009-06-02,8.64,9,8.64,8.67,33210,0
2009-06-03,8.94,8.94,8.6,8.7,17509,0
2009-06-04,8.55,8.9,8.55,8.65,34823,0
2009-06-05,8.71,8.75,8,8.45,37030,0
2009-06-08,8,8.8,8,8.6,28440,0
2009-06-09,8.6,8.6,8.1,8.1,48506,0
2009-06-10,8.39,8.4,8.1,8.1,56021,0
2009-06-11,8.4,8.4,8.11,8.12,4595,0
2009-06-12,8.35,8.4,8.01,8.05,72306,0
2009-06-15,8.03,8.05,7.6,7.65,159997,0
2009-06-16,7.6,8.05,7.6,7.75,183164,0
2009-06-17,8.7,8.9,8.45,8.8,46810,0
2009-06-18,8.9,8.9,8.3,8.7,35952,0
2009-06-19,8.75,10.6,8.75,10.6,124819,0
2009-06-22,10.55,10.95,10.08,10.6,35047,0
2009-06-23,10.55,10.6,10.36,10.5,10685,0
2009-06-24,10.5,10.9,10.25,10.25,138853,0
2009-06-25,10.99,10.99,10.25,10.25,15554,0
2009-06-26,10.5,10.5,10,10,106573,0
2009-06-29,10,10.1,10,10,90474,0
2009-06-30,10.01,10.3,10,10.3,20139,0
2009-07-01,10.5,10.75,10.15,10.7,5841,0
2009-07-02,10.9,11,10.5,11,13562,0
2009-07-06,11,11.1,10.7,10.85,24729,0
2009-07-07,10.95,10.95,10.15,10.4,20099,0
2009-07-08,10.35,10.5,10.15,10.5,5529,0
2009-07-09,10.48,10.5,10.2,10.48,23995,0
2009-07-10,10.25,10.48,10.05,10.25,24484,0
2009-07-13,10.48,10.5,10.1,10.4,4687,0
2009-07-14,10.4,10.4,10.15,10.2,6051,0
2009-07-15,10.15,10.4,9.9,10.19,114086,0
2009-07-16,10.19,10.45,10,10.1,8370,0
2009-07-17,9.7,10.3,9.7,10.3,1564,0
2009-07-20,10.25,10.3,9.85,10.3,25503,0
2009-07-21,10.3,10.6,10.1,10.6,8969,0
2009-07-22,10.8,10.9,10.6,10.8,9119,0
2009-07-23,10.61,10.95,10.61,10.95,14406,0
2009-07-24,10.9,10.95,10.85,10.85,14562,0
2009-07-27,10.9,11.5,10.9,11.5,9758,0
2009-07-28,11.5,11.5,11,11.4,14842,0
2009-07-29,11.95,12.85,11.72,12.01,22958,0
2009-07-30,12.02,12.05,11.75,12,26255,0
2009-07-31,12,12.03,11.91,11.96,21923,0
2009-08-03,12,12.2,11.96,11.96,21176,0
2009-08-04,11.95,11.95,11.8,11.9,8387,0
2009-08-05,11.95,11.95,11.5,11.74,14147,0
2009-08-06,11.7,11.8,11.31,11.8,8075,0
2009-08-07,11.7,11.9,11.69,11.9,22485,0
2009-08-10,11.95,11.95,11.75,11.8,18379,0
2009-08-11,11.85,11.85,11.75,11.77,40564,0
2009-08-12,11.77,12,11.75,12,40050,0
2009-08-13,12,12.2,12,12.2,3845,0
2009-08-14,12.2,12.2,12,12.15,2861,0
2009-08-17,12.05,12.15,11.9,12,21382,0
2009-08-18,12.4,13.1,12.2,13.05,73134,0
2009-08-19,13.05,13.1,12.5,12.5,17471,0
2009-08-20,12.95,12.95,12.5,12.75,71994,0
2009-08-21,12.89,12.9,12.5,12.54,54875,0
2009-08-24,12.75,12.9,12.66,12.75,9849,0
2009-08-25,12.95,12.95,12.6,12.75,28356,0
2009-08-26,12.75,12.75,12.7,12.7,5443,0
2009-08-27,12.66,12.66,12,12.15,13359,0
2009-08-28,12.05,12.65,12,12.05,17291,0
2009-08-31,12.08,12.68,12,12.15,5506,0
2009-09-01,12.62,12.62,12,12.1,7636,0
2009-09-02,12.62,12.62,11.75,12.07,12818,0
2009-09-03,12.45,12.68,12.05,12.68,23544,0
2009-09-04,12.65,13.1,12.1,13,16669,0
2009-09-08,13,14,13,14,21295,0
2009-09-09,14,14.5,14,14.15,82029,0
2009-09-10,14.4,14.4,13.7,14.15,9593,0
2009-09-11,14.12,14.25,14,14.1,37041,0
2009-09-14,14,14.13,14,14.1,16235,0
2009-09-15,14.13,14.13,14,14.09,361991,0
2009-09-16,14.09,14.6,14.09,14.42,10697,0
2009-09-17,14.4,14.77,14.4,14.68,84422,0
2009-09-18,14.7,14.9,14.7,14.9,46826,0
2009-09-21,14.85,14.85,14.8,14.82,20534,0
2009-09-22,14.87,14.87,14.75,14.78,15789,0
2009-09-23,14.8,14.8,14.1,14.8,27942,0
2009-09-24,14.7,14.8,14.3,14.3,14638,0
2009-09-25,14.5,14.5,13.15,13.5,94256,0
2009-09-28,13.45,13.75,13.4,13.75,261515,0
2009-09-29,13.75,14.5,13.55,14.5,20033,0
2009-09-30,14.5,14.65,13.7,14.5,9405,0
2009-10-01,14.5,15.25,14.35,15,141353,0
2009-10-02,15.05,15.1,14.85,15.03,113609,0
2009-10-05,15.05,15.43,14.7,15.43,33905,0
2009-10-06,15.43,15.43,15.37,15.4,16389,0
2009-10-07,15.4,15.9,15.4,15.9,35784,0
2009-10-08,16,16.35,16,16.11,11991,0
2009-10-09,16.25,16.35,16.25,16.3,9551,0
2009-10-12,16.45,17.25,16.45,16.7,43203,0
2009-10-13,17,17,16.6,16.9,40037,0
2009-10-14,16.85,16.97,16.6,16.9,135190,0
2009-10-15,16.85,16.85,16.6,16.6,22177,0
2009-10-16,16.87,17,16.6,16.65,60501,0
2009-10-19,17,17,16.65,16.75,472161,0
2009-10-20,16.75,16.85,16.5,16.63,36299,0
2009-10-21,16.65,17,16.55,16.6,338403,0
2009-10-22,16.5,16.6,16.32,16.35,35619,0
2009-10-23,16.45,16.45,15.5,15.5,50562,0
2009-10-26,15.75,16,15.5,15.85,75148,0
2009-10-27,15.9,15.9,15.45,15.5,322336,0
2009-10-28,15.5,15.58,15,15.2,90979,0
2009-10-29,14.75,15.3,14.75,15.2,36624,0
2009-10-30,15.3,15.55,15,15.4,18126,0
2009-11-02,15.3,15.75,15.3,15.45,29195,0
2009-11-03,15.6,15.6,15.2,15.6,25405,0
2009-11-04,15.6,16.05,15.55,16.05,14825,0
2009-11-05,15.8,16.25,15.78,16.16,10372,0
2009-11-06,16.2,16.4,16,16.25,24996,0
2009-11-09,16.4,16.49,16,16.49,4995,0
2009-11-10,16.69,16.69,16,16.3,3632,0
2009-11-11,16.69,16.74,16.3,16.47,4198,0
2009-11-12,16.6,16.6,16.17,16.22,10734,0
2009-11-13,16.3,16.4,16,16.2,3035,0
2009-11-16,16.5,16.55,15.05,16.1,133794,0
2009-11-17,16.1,16.5,15.5,16.1,113020,0
2009-11-18,16,16.5,15.95,15.95,11804,0
2009-11-19,15.95,16.3,15.95,16.3,1726,0
2009-11-20,16.3,16.3,16.05,16.05,5040,0
2009-11-23,16.18,16.55,16.05,16.4,5711,0
2009-11-24,16.4,16.6,16.2,16.6,11842,0
2009-11-25,16.6,16.62,16.05,16.55,11563,0
2009-11-27,16.22,16.6,16.2,16.6,14299,0
2009-11-30,16.6,17,16.5,16.93,10906,0
2009-12-01,17,17,16.85,17,6799,0
2009-12-02,17,17.28,17,17.28,5848,0
2009-12-03,17.28,17.5,17.2,17.45,19848,0
2009-12-04,17.6,17.95,17.4,17.77,93058,0
2009-12-07,17.93,17.93,17.76,17.76,14209,0
2009-12-08,17.93,18.2,17.76,18.2,22931,0
2009-12-09,18,18.42,18,18,26945,0
2009-12-10,18.3,18.3,18,18.3,33525,0
2009-12-11,18.3,18.3,18.1,18.1,6732,0
2009-12-14,18.3,18.4,18.3,18.35,14642,0
2009-12-15,18.49,18.49,18.31,18.35,68724,0
2009-12-16,18.95,18.95,18.5,18.9,29061,0
2009-12-17,18.9,18.9,18.55,18.6,24476,0
2009-12-18,18.55,18.92,18.44,18.85,157520,0
2009-12-21,18.92,18.96,18.76,18.95,86709,0
2009-12-22,18.9,18.98,18.8,18.86,45459,0
2009-12-23,19,19.2,18.98,19.1,34706,0
2009-12-24,19.12,19.15,18.97,19.02,109940,0
2009-12-28,19.07,19.1,18.97,19.05,37531,0
2009-12-29,19.05,19.08,18.96,19,26738,0
2009-12-30,19,19.02,18.91,19.02,23109,0
2009-12-31,19.02,19.25,18.8,19.25,119656,0
2010-01-04,19.35,19.35,18.95,19.15,42080,0
2010-01-05,19.12,19.2,18.9,18.96,18170,0
2010-01-06,19,19.15,18.8,19.15,43288,0
2010-01-07,19.1,19.2,19,19,64062,0
2010-01-08,19.05,19.05,18.93,19,59685,0
2010-01-11,19,19.05,18,19,28050,0
2010-01-12,18.95,18.95,18.65,18.75,56392,0
2010-01-13,18.72,18.75,18.59,18.6,27234,0
2010-01-14,18.59,18.95,18,18.15,294929,0
2010-01-15,18.15,18.44,18.1,18.2,19523,0
2010-01-19,18.2,18.34,18.07,18.09,55318,0
2010-01-20,18.25,18.25,18,18.14,46768,0
2010-01-21,18,18,17.2,17.85,55370,0
2010-01-22,17.8,18,17.5,18,41512,0
2010-01-25,17.85,18,17.85,18,17338,0
2010-01-26,17.95,18.07,17.55,18.07,145307,0
2010-01-27,18.05,18.1,17.81,18.05,152595,0
2010-01-28,18.25,18.25,18.06,18.09,20847,0
2010-01-29,18.1,18.4,18.05,18.3,103817,0
2010-02-01,18.4,19.1,17.73,19.1,65739,0
2010-02-02,19.1,19.5,19.1,19.45,58988,0
2010-02-03,19.5,19.65,19.45,19.6,44789,0
2010-02-04,19.96,22.4,19.96,21.25,149434,0
2010-02-05,21.4,21.75,20.75,21.75,73216,0
2010-02-08,22,22.5,21.65,22.05,26049,0
2010-02-09,22.5,22.75,22.15,22.25,12257,0
2010-02-10,22.4,22.7,22,22.5,61731,0
2010-02-11,22.6,23.1,22.16,23.1,15617,0
2010-02-12,22.65,23.3,22.6,23.15,82148,0
2010-02-16,23.15,23.15,22.75,22.75,23525,0
2010-02-17,23.05,23.25,22.75,23.2,47554,0
2010-02-18,23.01,23.43,22.31,23.3,34815,0
2010-02-19,23.5,23.5,23,23.3,11990,0
2010-02-22,23.3,23.49,23.3,23.4,13388,0
2010-02-23,23.49,23.5,23.15,23.2,26842,0
2010-02-24,23.4,23.5,23.25,23.4,98976,0
2010-02-25,23.5,23.5,23.15,23.15,13499,0
2010-02-26,23.5,23.5,23.45,23.5,34154,0
2010-03-01,23.6,24.05,23.6,23.93,75911,0
2010-03-02,24.1,24.14,23.95,24.05,17492,0
2010-03-03,24.05,24.07,23.2,24,93181,0
2010-03-04,24.07,24.07,23.6,23.95,42449,0
2010-03-05,24.07,24.15,23.95,24.05,7811,0
2010-03-08,24.05,24.1,24.01,24.1,37585,0
2010-03-09,24.25,24.69,24.2,24.5,127033,0
2010-03-10,24.45,24.75,24,24.69,60510,0
2010-03-11,24.75,25,24.7,25,62836,0
2010-03-12,25.1,25.1,24.8,24.95,17274,0
2010-03-15,25.1,25.1,24.8,24.8,55170,0
2010-03-16,24.8,24.8,24.25,24.5,263905,0
2010-03-17,24.9,24.9,24.51,24.58,15371,0
2010-03-18,24.4,25,24.23,24.4,23901,0
2010-03-19,24.42,24.42,24.3,24.4,8004,0
2010-03-22,24.3,24.5,23.6,24.4,93555,0
2010-03-23,24.4,24.55,24.25,24.5,33245,0
2010-03-24,24.82,24.95,24.29,24.95,52697,0
2010-03-25,24.9,25.25,24.53,24.85,53528,0
2010-03-26,24.95,24.95,24.2,24.5,27653,0
2010-03-29,24.85,25,24.75,24.75,36395,0
2010-03-30,24.75,24.75,24.42,24.45,16300,0
2010-03-31,24.4,24.52,24.31,24.5,23953,0
2010-04-01,24.5,25.12,24.5,25,31681,0
2010-04-05,25.16,25.27,25,25,33703,0
2010-04-06,25,25.5,24.94,25.4,42911,0
2010-04-07,25.4,25.5,25,25.49,13551,0
2010-04-08,25,25.5,25,25.5,36210,0
2010-04-09,25.75,26.45,25.75,26.45,50005,0
2010-04-12,26.55,26.75,26.45,26.75,55797,0
2010-04-13,26.85,27,26.76,27,9949,0
2010-04-14,27,27.65,27,27.65,75023,0
2010-04-15,27.45,27.9,27.4,27.73,10551,0
2010-04-16,27.7,27.9,27.5,27.5,25017,0
2010-04-19,27.51,27.9,27.44,27.85,56365,0
2010-04-20,27.5,28,27.36,27.5,15803,0
2010-04-21,27.5,27.75,27.4,27.43,16667,0
2010-04-22,27.35,27.75,27.35,27.5,20152,0
2010-04-23,27.6,27.6,27.5,27.6,4284,0
2010-04-26,27.5,27.8,27.5,27.6,13035,0
2010-04-27,27.5,27.6,27.25,27.35,40814,0
2010-04-28,27.5,27.5,26.5,26.5,70494,0
2010-04-29,26.55,27,26.5,26.75,16383,0
2010-04-30,26.75,26.75,25.8,26.55,36492,0
2010-05-03,26.55,26.7,26.5,26.66,41275,0
2010-05-04,26.6,26.6,25.9,26.2,61260,0
2010-05-05,26,26,24,25.9,35574,0
2010-05-06,25.9,25.9,25.1,25.25,31517,0
2010-05-07,24.9,25.15,24,25,22410,0
2010-05-10,25.75,25.9,25.2,25.7,23244,0
2010-05-11,25,26.5,25,26.5,14563,0
2010-05-12,26.5,27,26.25,26.9,10771,0
2010-05-13,26,26.9,26,26.6,20644,0
2010-05-14,26.66,26.66,25.65,26.5,5526,0
2010-05-17,26.7,26.7,25.2,26.5,7359,0
2010-05-18,26.5,26.7,25.2,26.5,6570,0
2010-05-19,26.52,26.66,25.5,26.4,13921,0
2010-05-20,26.25,26.25,25.1,25.3,16011,0
2010-05-21,25.95,25.95,24.26,25,5919,0
2010-05-24,23.6,25,23.6,24.7,10178,0
2010-05-25,23.6,24.75,23.6,24.7,25316,0
2010-05-26,25,25,24.11,25,18873,0
2010-05-27,25,25.9,24.95,25.31,13644,0
2010-05-28,25.9,26.04,25.3,25.88,5448,0
2010-06-01,26,26,25.59,25.7,30926,0
2010-06-02,25.67,25.67,25.3,25.5,12062,0
2010-06-03,25.5,25.6,25.5,25.6,3389,0
2010-06-04,25.3,25.52,24.5,24.69,7351,0
2010-06-07,24.66,25.25,24.65,25,20413,0
2010-06-08,25.48,25.48,23.6,24,86387,0
2010-06-09,24.5,24.75,24.05,24.5,26561,0
2010-06-10,24.89,25.49,24.89,25.49,86901,0
2010-06-11,25.5,25.5,24.97,25,4424,0
2010-06-14,25.4,25.4,24.18,25.3,6534,0
2010-06-15,25,25.51,25,25.5,30491,0
2010-06-16,24.9,25.25,24.5,24.9,36337,0
2010-06-17,25.25,25.5,24.41,25,11105,0
2010-06-18,24.9,25.49,24.55,25.25,3294,0
2010-06-21,23.9,24.05,23.06,23.9,261701,0
2010-06-22,23.8,23.8,23.05,23.72,58621,0
2010-06-23,23.2,23.9,23.05,23.9,48573,0
2010-06-24,23.93,23.93,23.1,23.8,43492,0
2010-06-25,23.55,23.8,23.55,23.75,25512,0
2010-06-28,23.05,23.93,23.05,23.7,44385,0
2010-06-29,23.15,23.49,23,23.2,50556,0
2010-06-30,23.05,23.2,22.9,23.08,46182,0
2010-07-01,23.08,23.1,22.25,22.5,60473,0
2010-07-02,22.2,23,22.2,22.9,64539,0
2010-07-06,22.5,23.8,22.5,23.8,116667,0
2010-07-07,23.03,23.8,22.76,22.99,92763,0
2010-07-08,22.49,22.88,22.05,22.33,90447,0
2010-07-09,21.97,22.52,21.02,21.89,250932,0
2010-07-12,21.18,21.9,21.18,21.86,55511,0
2010-07-13,21.47,22.09,21.47,22.09,98695,0
2010-07-14,22,22.36,22,22.3,49415,0
2010-07-15,22.02,22.19,21.66,22.19,83939,0
2010-07-16,21.85,22.02,21.26,22,178849,0
2010-07-19,20.86,21.4,19.63,20.38,209910,0
2010-07-20,20.05,20.54,19.83,20.42,139773,0
2010-07-21,20.34,20.95,20.34,20.95,41590,0
2010-07-22,20.5,21.5,20.5,21.46,60117,0
2010-07-23,21.3,21.8,21.08,21.79,37548,0
2010-07-26,21.67,22.26,21.67,22.11,16275,0
2010-07-27,22.15,22.45,21.54,22.39,29505,0
2010-07-28,22.21,22.41,21.4,22.39,28694,0
2010-07-29,22.34,22.75,22.27,22.42,30552,0
2010-07-30,22.36,22.86,22.36,22.6,7700,0
2010-08-02,22.7,23.4,22.7,23.4,23053,0
2010-08-03,23.4,24,22.73,23.5,52189,0
2010-08-04,23.51,23.98,23.51,23.75,35530,0
2010-08-05,23.45,23.96,23.45,23.8,35733,0
2010-08-06,23.78,23.8,23.5,23.74,52430,0
2010-08-09,23.58,23.8,23.58,23.8,19437,0
2010-08-10,23.56,23.73,23.23,23.71,16647,0
2010-08-11,23.41,23.46,23.21,23.35,25343,0
2010-08-12,23.31,23.52,23.1,23.23,13950,0
2010-08-13,22.55,22.75,22.02,22.23,70352,0
2010-08-16,22.02,22.63,22.02,22.48,34048,0
2010-08-17,22.5,22.65,22.46,22.63,39401,0
2010-08-18,22.6,22.64,22.18,22.61,67107,0
2010-08-19,22.64,22.9,22.3,22.77,106262,0
2010-08-20,22.6,23.42,22.6,23.38,136051,0
2010-08-23,23.3,23.93,23.04,23.63,18225,0
2010-08-24,22.47,23.15,22.06,22.62,74176,0
2010-08-25,22.23,23,22.23,23,59102,0
2010-08-26,23,23.1,22.8,22.84,14253,0
2010-08-27,22.72,23.49,22.36,23.32,20161,0
2010-08-30,22.82,23.7,22.82,23.32,80231,0
2010-08-31,23,23.58,22.8,23.58,76563,0
2010-09-01,23.52,23.84,23.49,23.75,203989,0
2010-09-02,23.6,23.98,23.46,23.95,39681,0
2010-09-03,23.95,24.44,23.44,24.43,52442,0
2010-09-07,24.45,24.65,24.13,24.22,121319,0
2010-09-08,24.79,25.56,24.22,25.1,148199,0
2010-09-09,25.04,25.2,24.71,25.1,67496,0
2010-09-10,25.23,25.84,24.81,25.72,136762,0
2010-09-13,25.06,25.2,23.85,24.46,354503,0
2010-09-14,24.19,24.58,23.91,24.34,132543,0
2010-09-15,23.64,24.71,23.57,24.64,245502,0
2010-09-16,24.47,24.75,24.33,24.47,80176,0
2010-09-17,24.26,25.05,24.26,25.04,112415,0
2010-09-20,24.75,25.2,24.66,25.05,108737,0
2010-09-21,25,25.1,24.7,24.91,67327,0
2010-09-22,24.95,25.22,24.59,24.8,335646,0
2010-09-23,24.62,24.92,24.53,24.8,42630,0
2010-09-24,24.84,25.6,24.84,25.58,76209,0
2010-09-27,25.44,25.75,24.5,25.67,35154,0
2010-09-28,25.12,25.73,25.12,25.71,52878,0
2010-09-29,25.47,25.79,25.26,25.79,25809,0
2010-09-30,28,31.31,28,29.55,1430356,0
2010-10-01,28.71,31.2,28.32,30.97,469042,0
2010-10-04,29.98,31.16,29.8,31.15,242714,0
2010-10-05,30.4,31.49,30.4,31.4,276058,0
2010-10-06,30.76,31,30.2,30.89,257530,0
2010-10-07,30.27,31.49,30.17,31.32,123097,0
2010-10-08,30.5,31.5,30.5,31.46,142524,0
2010-10-11,31.08,31.39,30.48,30.92,59157,0
2010-10-12,30.92,31.46,30.68,31.28,123705,0
2010-10-13,31.01,31.68,31.01,31.36,124543,0
2010-10-14,30.81,31.9,30.51,31.74,72899,0
2010-10-15,31.73,32,30.89,31.71,124034,0
2010-10-18,31.24,32,30.03,31.94,57372,0
2010-10-19,31.69,32.12,30.84,31.87,60096,0
2010-10-20,31.51,32.59,31.22,31.9,58160,0
2010-10-21,31.81,32.25,30.92,31.28,120668,0
2010-10-22,30.99,32.01,30.99,31.89,40479,0
2010-10-25,31.79,32.25,31.75,32.09,47698,0
2010-10-26,32.08,32.5,31.75,32.5,81387,0
2010-10-27,32.63,32.75,32.05,32.69,38117,0
2010-10-28,32.61,32.68,32.12,32.49,36647,0
2010-10-29,32.09,32.93,31.53,32.91,41975,0
2010-11-01,32.69,33.3,32.64,32.82,132427,0
2010-11-02,32.13,32.89,32.07,32.7,130480,0
2010-11-03,32.63,32.87,32.09,32.35,55757,0
2010-11-04,32.61,32.82,31.83,31.96,150678,0
2010-11-05,31.87,32,31.5,31.71,104136,0
2010-11-08,31.76,32.5,31.76,32.21,61398,0
2010-11-09,31.96,32.39,31.56,31.76,69916,0
2010-11-10,31.86,32.47,31.68,32.24,74926,0
2010-11-11,31.59,33.22,30.67,32.94,167553,0
2010-11-12,33.04,33.09,32.58,32.95,92385,0
2010-11-15,32.84,33.25,32.57,32.99,100034,0
2010-11-16,32.64,32.86,31.77,32.17,58368,0
2010-11-17,32.01,32.93,32.01,32.91,33478,0
2010-11-18,33.03,33.49,32.66,33.18,126649,0
2010-11-19,33.18,33.5,32.99,33.49,64666,0
2010-11-22,33.5,33.8,32.5,32.64,280454,0
2010-11-23,32.58,32.96,32.18,32.6,79827,0
2010-11-24,32.67,32.95,32.64,32.74,41735,0
2010-11-26,32.74,33.15,32.38,33.1,27303,0
2010-11-29,32.75,33.1,32.65,33.04,87588,0
2010-11-30,32.67,33.1,32.52,32.9,693277,0
2010-12-01,33.03,33.1,32.79,33.08,88086,0
2010-12-02,32.78,33.68,32.78,33.48,81944,0
2010-12-03,33.52,34.09,33.28,33.39,99620,0
2010-12-06,33.39,34.32,33.14,34.2,64492,0
2010-12-07,34.24,34.49,33.58,33.7,70965,0
2010-12-08,33.58,33.77,33.2,33.35,106656,0
2010-12-09,33.7,34.98,33.65,34.14,124306,0
2010-12-10,33.68,34.41,33.39,34.19,75920,0
2010-12-13,34.12,34.4,33.25,33.27,108920,0
2010-12-14,33.12,33.43,32.77,32.96,124085,0
2010-12-15,32.77,32.83,31.76,31.88,277895,0
2010-12-16,31.7,32.07,31.64,31.76,80488,0
2010-12-17,31.54,31.83,31.26,31.78,98001,0
2010-12-20,31.86,31.91,31.48,31.67,50072,0
2010-12-21,31.26,31.5,30.82,31.39,192763,0
2010-12-22,31.23,31.68,30.91,31.54,140514,0
2010-12-23,31.53,31.7,31.34,31.52,49642,0
2010-12-27,31.5,31.75,31.02,31.54,23610,0
2010-12-28,31.5,31.69,31.08,31.69,59428,0
2010-12-29,31.69,31.69,31.5,31.54,20330,0
2010-12-30,31.5,31.69,31.47,31.5,43237,0
2010-12-31,31.59,31.74,31.53,31.7,19801,0
2011-01-03,31.64,32,31.22,31.57,65635,0
2011-01-04,32,32.03,31.49,31.54,159923,0
2011-01-05,31.5,31.99,31.13,31.82,218727,0
2011-01-06,31.72,32.85,31.66,32.76,225827,0
2011-01-07,33,34.33,32.39,34.01,322446,0
2011-01-10,33.37,35.33,33.37,35.2,512582,0
2011-01-11,35.83,38.1,34.53,35.63,4623888,0
2011-01-12,35.48,35.79,35.07,35.24,379130,0
2011-01-13,35.06,35.5,34.66,35.18,228984,0
2011-01-14,35.26,35.26,34.66,35.13,321166,0
2011-01-18,34.96,35.33,34.6,34.87,127634,0
2011-01-19,34.7,34.86,34.08,34.3,168186,0
2011-01-20,34.14,34.14,32.45,33.17,397757,0
2011-01-21,33.89,34.77,33.89,34.28,313724,0
2011-01-24,34.4,34.54,33.85,34.36,207991,0
2011-01-25,34.2,34.22,33.82,34.21,162411,0
2011-01-26,34.24,35.18,34.02,35.15,284007,0
2011-01-27,35.05,35.31,34.72,35.1,88535,0
2011-01-28,35.24,35.4,34.04,34.2,181373,0
2011-01-31,33.8,34.68,33.55,34.46,212342,0
2011-02-01,34.76,35.1,34.5,34.66,185145,0
2011-02-02,34.5,34.99,34.5,34.98,91803,0
2011-02-03,34.76,34.94,34.28,34.92,99673,0
2011-02-04,34.97,34.97,34.5,34.82,68392,0
2011-02-07,34.71,34.95,34.5,34.89,86262,0
2011-02-08,34.97,35.4,34.62,34.74,97802,0
2011-02-09,34.83,34.94,34.15,34.27,120358,0
2011-02-10,34.08,34.95,33.83,33.93,165420,0
2011-02-11,33.81,34.57,33.81,34.21,107941,0
2011-02-14,34.28,34.49,33.6,33.9,114172,0
2011-02-15,33.94,34.14,33.03,33.14,203619,0
2011-02-16,32.93,33.5,32.76,33.44,98887,0
2011-02-18,34.19,34.38,33.93,34.08,83219,0
2011-02-22,33.59,33.93,33.2,33.71,178418,0
2011-02-23,33.66,33.94,33.18,33.28,137625,0
2011-02-24,33.37,33.47,33.11,33.39,58367,0
2011-02-25,33.5,33.87,33.47,33.68,71922,0
2011-02-28,34.35,34.66,33.95,34.38,167781,0
2011-03-01,34.36,34.78,33.83,34.08,326002,0
2011-03-02,33.93,34.7,33.82,34.46,427847,0
2011-03-03,34.66,34.85,34.34,34.66,51151,0
2011-03-04,34.21,34.56,34.17,34.53,27971,0
2011-03-07,34.03,34.67,33.63,34.25,65056,0
2011-03-08,34.02,34.33,33.93,34.06,49288,0
2011-03-09,34.01,34.11,33.75,33.84,36672,0
2011-03-10,33.52,33.52,33.17,33.25,118315,0
2011-03-11,32.66,33.35,32.66,33.19,112922,0
2011-03-14,33,33.32,33,33.17,31177,0
2011-03-15,32.22,32.99,32,32.95,81812,0
2011-03-16,32.89,33.23,32.1,32.25,133303,0
2011-03-17,32.35,32.96,32.2,32.96,77023,0
2011-03-18,33.25,33.47,32.79,33.18,89353,0
2011-03-21,33.18,34.17,33.18,34.04,36272,0
2011-03-22,33.87,33.97,33.58,33.67,46159,0
2011-03-23,33.42,34,33.42,33.97,91544,0
2011-03-24,33.3,34.46,33.3,34.24,109345,0
2011-03-25,34.26,35.11,34.11,35.08,181877,0
2011-03-28,34.83,35.14,34.56,35.1,127560,0
2011-03-29,35,35.24,34.88,35.14,83437,0
2011-03-30,35.14,35.69,35.01,35.68,127435,0
2011-03-31,35.31,35.93,35.26,35.84,89203,0
2011-04-01,36.4,36.46,36.05,36.3,87277,0
2011-04-04,36.37,36.74,36.23,36.74,76697,0
2011-04-05,36.59,36.79,36.3,36.61,108451,0
2011-04-06,37.39,37.92,37.01,37.86,616408,0
2011-04-07,37.66,37.86,37.33,37.57,307982,0
2011-04-08,37.19,37.49,36.15,36.7,311344,0
2011-04-11,36,36.49,35.35,35.55,296282,0
2011-04-12,35.2,35.49,34.01,35.04,65994,0
2011-04-13,35.04,35.21,34.6,34.67,219766,0
2011-04-14,34.25,34.55,33.9,34.37,274018,0
2011-04-15,34.3,34.62,33.73,34.58,91748,0
2011-04-18,33.66,34,33.61,33.78,176174,0
2011-04-19,33.75,34.05,33.57,33.67,123943,0
2011-04-20,33.98,34.25,33.75,34.18,78575,0
2011-04-21,34.26,34.39,33.95,34.2,41403,0
2011-04-25,34.32,34.32,33.85,34,62724,0
2011-04-26,34.02,34.21,33.92,34.12,64405,0
2011-04-27,34.15,34.25,33.69,33.95,91572,0
2011-04-28,33.91,34.36,33.91,34.22,82160,0
2011-04-29,33.89,34.3,33.82,34.23,103107,0
2011-05-02,33.86,34.1,33.73,34,117270,0
2011-05-03,33.83,34.05,33.67,33.89,98902,0
2011-05-04,33.97,34.12,33.77,34.09,90110,0
2011-05-05,34.1,34.28,33.69,33.87,74871,0
2011-05-06,33.95,34.12,33.9,34.01,70303,0
2011-05-09,34.32,34.39,33.95,34.13,93375,0
2011-05-10,34.2,34.98,34.19,34.8,108519,0
2011-05-11,34.7,35.1,34.58,34.75,179252,0
2011-05-12,34.76,35.07,34.4,35.07,139880,0
2011-05-13,34.89,35.45,34.65,35.26,90934,0
2011-05-16,35.19,35.39,34.7,34.79,59589,0
2011-05-17,34.45,34.55,33.82,34.02,102794,0
2011-05-18,34,34.7,34,34.55,86498,0
2011-05-19,34.52,34.83,34.05,34.48,95609,0
2011-05-20,34.36,34.47,34.11,34.13,83215,0
2011-05-23,33.72,33.75,33.41,33.5,117167,0
2011-05-24,33.43,33.53,32.82,32.95,135150,0
2011-05-25,32.73,33.22,32.46,32.91,87759,0
2011-05-26,32.74,32.96,32.53,32.81,59628,0
2011-05-27,32.84,33.7,32.78,33.53,51322,0
2011-05-31,33.56,33.96,33.01,33.94,140382,0
2011-06-01,33.72,35.46,33.72,34.66,789153,0
2011-06-02,34.83,34.95,34.06,34.48,96325,0
2011-06-03,33.99,35.18,33.83,34.77,165980,0
2011-06-06,34.73,34.75,33.13,33.43,229743,0
2011-06-07,32.85,33.56,32.84,32.85,103861,0
2011-06-08,33.16,33.68,32.84,33.13,185832,0
2011-06-09,33.25,33.63,33.25,33.42,141923,0
2011-06-10,33.44,34.52,33.26,34.33,318993,0
2011-06-13,34.34,34.9,33.93,34.5,285553,0
2011-06-14,34.57,35.24,34.08,35.06,203883,0
2011-06-15,34.68,34.86,34.12,34.5,207807,0
2011-06-16,34.57,34.89,33.95,34.45,107596,0
2011-06-17,34.57,34.61,34.03,34.37,123087,0
2011-06-20,33.98,34.4,33.72,34.28,234154,0
2011-06-21,33.63,34.8,33.63,34.71,237604,0
2011-06-22,34.45,35.1,34.45,34.81,198645,0
2011-06-23,34.33,35.05,34.33,35.04,234279,0
2011-06-24,34.91,35.32,34.22,34.63,2687678,0
2011-06-27,34.67,36.05,34.26,36,332057,0
2011-06-28,35.86,36.15,35.81,36.02,173721,0
2011-06-29,36.19,36.5,35.66,36.36,163811,0
2011-06-30,36.36,37.24,36.36,37.04,261731,0
2011-07-01,37.18,37.77,37,37.64,152878,0
2011-07-05,37.18,37.63,36.64,37.23,132074,0
2011-07-06,37.04,37.45,36.48,37.43,210575,0
2011-07-07,37.21,37.65,37.21,37.44,162336,0
2011-07-08,37.12,37.99,37.12,37.92,200756,0
2011-07-11,37.56,37.92,37.14,37.34,173246,0
2011-07-12,37.07,37.25,35.93,35.97,156873,0
2011-07-13,35.84,36.53,35.81,36.16,73658,0
2011-07-14,36.21,36.28,35.08,35.43,107948,0
2011-07-15,35.43,35.97,34.97,35.37,135679,0
2011-07-18,35.34,35.43,34.61,34.78,121151,0
2011-07-19,35,35.72,34.83,35.68,123333,0
2011-07-20,35.71,36.01,35.04,35.3,63575,0
2011-07-21,35.48,35.61,35.02,35.25,66331,0
2011-07-22,35.36,35.76,35.05,35.5,38626,0
2011-07-25,35.4,35.51,34.91,34.95,64149,0
2011-07-26,35.02,35.02,34.41,34.64,71091,0
2011-07-27,34.49,34.54,33.63,33.88,148665,0
2011-07-28,33.79,34.17,33.57,33.93,82452,0
2011-07-29,33.69,34.02,33.37,34.02,91988,0
2011-08-01,34.25,34.33,32.82,32.97,219586,0
2011-08-02,32.98,33.29,32.08,32.11,131113,0
2011-08-03,32.28,32.54,31.3,32.47,139219,0
2011-08-04,32.16,32.48,30.32,30.34,137580,0
2011-08-05,30.58,30.58,28.42,29.62,257212,0
2011-08-08,28.56,29.88,26.6,26.81,364839,0
2011-08-09,26.8,27.8,25.75,27.74,235587,0
2011-08-10,27.18,27.59,26.01,26.2,192639,0
2011-08-11,26.21,28.62,26.21,28.1,226504,0
2011-08-12,28.16,29.05,27.61,27.72,214773,0
2011-08-15,27.9,28.21,27.42,28.07,93794,0
2011-08-16,27.93,27.93,27.01,27.52,76812,0
2011-08-17,27.68,27.79,26.85,27.47,99730,0
2011-08-18,26.79,26.8,25.06,25.18,213458,0
2011-08-19,24.84,25.42,24.29,24.42,308290,0
2011-08-22,25.03,25.33,24.68,24.79,137929,0
2011-08-23,24.9,26.66,24.84,26.53,111043,0
2011-08-24,26.6,27.14,26.06,26.71,65510,0
2011-08-25,27.03,27.03,25.65,25.67,86577,0
2011-08-26,25.62,26.42,25.23,26.12,182653,0
2011-08-29,26.52,28.41,26.08,28.17,126351,0
2011-08-30,28.12,28.54,27.62,28.24,101022,0
2011-08-31,28.43,29.08,28.16,28.58,160078,0
2011-09-01,28.55,28.89,27.4,27.49,84458,0
2011-09-02,27.14,27.15,26.47,26.58,90380,0
2011-09-06,26.01,26.34,25.4,26.32,207931,0
2011-09-07,26.67,27.35,26.62,27.33,110344,0
2011-09-08,27.13,28.4,26.67,28.05,263068,0
2011-09-09,27.53,27.59,26.49,27.32,226892,0
2011-09-12,26.9,27.14,26.26,27,179357,0
2011-09-13,27,27.82,26.6,27.66,182026,0
2011-09-14,27.88,28.78,27.37,28.3,158891,0
2011-09-15,28.51,28.67,27.93,28.43,178681,0
2011-09-16,28.51,29.65,28.51,29.56,241206,0
2011-09-19,29.02,29.02,27.93,28.52,151258,0
2011-09-20,28.7,29.18,28.18,28.25,107743,0
2011-09-21,28.33,28.64,27.63,27.74,104431,0
2011-09-22,26.95,27.37,25.86,26.1,226506,0
2011-09-23,26.02,27.43,26.02,27.03,157689,0
2011-09-26,27.1,28.34,26.91,28.21,73827,0
2011-09-27,28.79,29.58,28.18,28.99,107081,0
2011-09-28,28.93,29.28,27.68,27.75,73632,0
2011-09-29,28.32,28.76,27,27.23,139958,0
2011-09-30,27.06,27.3,26.06,26.29,153770,0
2011-10-03,25.99,26.15,23.37,23.42,169733,0
2011-10-04,23.38,24.54,22.5,24.5,217000,0
2011-10-05,24.19,25.45,24.19,25.28,164276,0
2011-10-06,25.27,25.85,25.24,25.79,87022,0
2011-10-07,25.98,26.16,25.16,25.54,83417,0
2011-10-10,26.01,26.81,26.01,26.69,114672,0
2011-10-11,26.5,27.21,26.25,26.88,140481,0
2011-10-12,26.85,27.99,26.85,27.53,110139,0
2011-10-13,27.36,27.74,26.91,27.63,62299,0
2011-10-14,26.99,28.01,26.99,28,116286,0
2011-10-17,27.73,27.73,27.04,27.17,111908,0
2011-10-18,27.04,28.24,26.86,27.97,94562,0
2011-10-19,27.81,28.27,27.58,27.72,97834,0
2011-10-20,27.67,27.79,27.02,27.5,153251,0
2011-10-21,28.08,28.63,27.59,28.62,108682,0
2011-10-24,28.65,29.49,28.31,29.42,147632,0
2011-10-25,29.02,29.29,28.62,28.88,111795,0
2011-10-26,29.2,29.47,28.8,29.26,208239,0
2011-10-27,29.48,31.55,29.48,31.25,351994,0
2011-10-28,30.97,31.63,30.97,31.2,156700,0
2011-10-31,31.12,31.12,29.77,29.8,86441,0
2011-11-01,28.51,28.74,27.37,27.91,319916,0
2011-11-02,28.37,28.47,27.88,28.21,128361,0
2011-11-03,28.43,28.94,27.76,28.84,134409,0
2011-11-04,28.49,28.71,28.02,28.39,36226,0
2011-11-07,28.27,28.36,27.51,28.15,80922,0
2011-11-08,28.36,28.39,27.51,28.21,117619,0
2011-11-09,27.55,27.84,27.12,27.18,99695,0
2011-11-10,27.33,27.53,26.81,27.32,69710,0
2011-11-11,27.8,28.65,27.64,28.55,65583,0
2011-11-14,28.85,28.86,27.93,28.18,59817,0
2011-11-15,27.95,29.19,27.67,28.99,91243,0
2011-11-16,28.65,29.03,28.2,28.22,46072,0
2011-11-17,28.7,28.92,27.96,28.06,65587,0
2011-11-18,28.1,28.11,27.56,27.73,35523,0
2011-11-21,27.32,27.49,26.51,26.7,105293,0
2011-11-22,26.8,27.23,26.61,26.77,56207,0
2011-11-23,26.5,27.38,26.01,26.5,195715,0
2011-11-25,26.35,26.7,26.25,26.41,50953,0
2011-11-28,27.2,28.24,26.91,28.24,186203,0
2011-11-29,28.23,28.35,27.6,27.7,102790,0
2011-11-30,28.82,29.42,27.97,28.29,242271,0
2011-12-01,28.37,28.4,27.82,27.96,194333,0
2011-12-02,28.37,28.48,27.85,27.96,185335,0
2011-12-05,28.39,28.65,27.8,27.99,183823,0
2011-12-06,28.18,28.3,27.63,28.03,200760,0
2011-12-07,27.7,28,27.56,27.78,226903,0
2011-12-08,27.51,28.46,27.1,27.12,314992,0
2011-12-09,27.15,28.34,27.04,28.1,329866,0
2011-12-12,27.97,28.22,27.5,28.08,202714,0
2011-12-13,28.38,28.79,27.38,27.57,125739,0
2011-12-14,27.45,27.46,26.67,27.32,141565,0
2011-12-15,27.72,27.72,26.66,27.06,138156,0
2011-12-16,27.36,27.84,27.29,27.46,205524,0
2011-12-19,27.74,27.95,26.89,26.99,135413,0
2011-12-20,27.4,28.17,27.06,28.01,195028,0
2011-12-21,27.87,28.29,27.05,27.79,118013,0
2011-12-22,27.99,28.28,27.78,28.05,116638,0
2011-12-23,28.08,28.09,27.56,27.9,65045,0
2011-12-27,27.76,28.01,27.63,27.89,61374,0
2011-12-28,27.49,27.72,27.07,27.27,100916,0
2011-12-29,27.36,27.55,26.87,27.15,158826,0
2011-12-30,26.98,27.6,26.96,27.54,135481,0
2012-01-03,28.25,28.36,27.87,28.18,103513,0
2012-01-04,28.05,28.29,27.57,27.6,57386,0
2012-01-05,27.43,27.45,27.01,27.36,54646,0
2012-01-06,27.4,27.57,27.02,27.48,80256,0
2012-01-09,27.48,27.5,27.01,27.1,64712,0
2012-01-10,27.29,28.04,27.27,27.77,153666,0
2012-01-11,27.74,27.74,26.9,26.9,146046,0
2012-01-12,27.2,27.4,26.77,26.84,260596,0
2012-01-13,26.68,26.68,25.88,26.52,244135,0
2012-01-17,27.3,27.6,26.92,27.42,391177,0
2012-01-18,27.44,28.01,27.41,27.99,188217,0
2012-01-19,28.04,28.08,27.92,27.97,272490,0
2012-01-20,28.09,28.24,27.91,28.19,136009,0
2012-01-23,28.09,28.6,27.95,28.39,114393,0
2012-01-24,28.39,28.76,28.18,28.67,175060,0
2012-01-25,28.71,28.86,28.26,28.79,187346,0
2012-01-26,28.91,29.35,28.45,28.55,166088,0
2012-01-27,28.37,28.85,28.37,28.74,112026,0
2012-01-30,28.6,28.75,28.17,28.21,112849,0
2012-01-31,28.53,28.58,27.99,28.28,64498,0
2012-02-01,28.45,29.01,28.16,28.26,253578,0
2012-02-02,28.38,28.5,28.08,28.2,264205,0
2012-02-03,28.77,28.97,28.19,28.24,242047,0
2012-02-06,28.18,28.33,28.16,28.19,130649,0
2012-02-07,28.24,28.39,28.03,28.27,172014,0
2012-02-08,28.57,29.48,28.27,29.32,309251,0
2012-02-09,29.39,30.15,29.03,30.11,172571,0
2012-02-10,29.98,29.98,28.89,29.02,325393,0
2012-02-13,29.47,29.73,28.66,29.34,212769,0
2012-02-14,29.38,29.38,28.89,29.19,93423,0
2012-02-15,29.54,29.58,28.7,28.85,165049,0
2012-02-16,28.8,29.33,28.8,29.25,592115,0
2012-02-17,29.36,29.44,28.88,29,196630,0
2012-02-21,29.08,29.26,28.58,29.01,145696,0
2012-02-22,28.73,29.25,28.66,28.95,111735,0
2012-02-23,28.96,29.26,28.71,29.2,49394,0
2012-02-24,29.28,29.34,28.74,28.9,166815,0
2012-02-27,28.65,28.87,28.2,28.62,203782,0
2012-02-28,28.57,28.91,28.22,28.46,152061,0
2012-02-29,28.54,28.54,27.49,27.49,313761,0
2012-03-01,27.65,28.15,27.55,27.84,254468,0
2012-03-02,27.97,28.29,27.52,27.73,273263,0
2012-03-05,27.6,27.84,27.51,27.59,182880,0
2012-03-06,27.56,27.63,26.6,26.68,252593,0
2012-03-07,26.56,27.15,26.56,26.96,181826,0
2012-03-08,27.2,27.73,27.04,27.54,98051,0
2012-03-09,27.36,28.22,27.36,27.98,79278,0
2012-03-12,27.95,28.1,27.65,27.84,75462,0
2012-03-13,28.01,28.49,27.74,28.34,229058,0
2012-03-14,28.26,28.35,27.85,27.94,104878,0
2012-03-15,27.86,28.2,27.79,28.2,62311,0
2012-03-16,28.37,28.65,28.02,28.55,277031,0
2012-03-19,28.41,29.19,28.32,29.07,172356,0
2012-03-20,28.86,29.29,28.75,29.02,151190,0
2012-03-21,28.85,29.51,28.85,29.5,279146,0
2012-03-22,29.17,29.5,29.09,29.39,228059,0
2012-03-23,29.45,29.99,29.03,29.93,285745,0
2012-03-26,30.04,30.37,29.98,30.17,305359,0
2012-03-27,30.15,30.54,30,30.4,223295,0
2012-03-28,30.4,30.65,30.19,30.64,304527,0
2012-03-29,30.9,31.95,30.55,31.71,521678,0
2012-03-30,31.95,32.76,31.79,32.39,342096,0
2012-04-02,32.17,32.5,31.97,32.3,278031,0
2012-04-03,32.13,32.24,31.06,31.33,374597,0
2012-04-04,30.84,31.08,30.5,30.72,264152,0
2012-04-05,30.68,30.89,30.5,30.79,110520,0
2012-04-09,30.28,30.63,30.01,30.46,184271,0
2012-04-10,30.46,30.64,30.18,30.41,274136,0
2012-04-11,30.64,31.13,30.42,31.12,255083,0
2012-04-12,31.15,31.28,30.94,31.01,265892,0
2012-04-13,30.84,30.84,30.37,30.55,172255,0
2012-04-16,30.57,30.65,29.87,30.11,166367,0
2012-04-17,30.34,30.55,30.12,30.31,211879,0
2012-04-18,30.25,31.04,30.2,31.01,210625,0
2012-04-19,31.03,31.2,30.7,30.94,172281,0
2012-04-20,30.94,31.69,30.62,30.66,149049,0
2012-04-23,30.13,30.28,29.95,30.26,140660,0
2012-04-24,30.16,30.2,29.88,30.14,105982,0
2012-04-25,30.5,30.98,30.25,30.75,98226,0
2012-04-26,30.74,30.94,30.45,30.6,68231,0
2012-04-27,30.62,30.78,30.33,30.51,83405,0
2012-04-30,30.44,30.62,30.03,30.24,172211,0
2012-05-01,30.76,31.69,30.56,31.07,228734,0
2012-05-02,30.88,31.2,30.52,31.2,137714,0
2012-05-03,31.03,31.05,30.42,30.52,160559,0
2012-05-04,30.37,30.45,29.75,29.85,132742,0
2012-05-07,29.7,29.94,29.54,29.7,140914,0
2012-05-08,29.46,29.71,29.12,29.52,135547,0
2012-05-09,29.18,29.92,29.01,29.69,134366,0
2012-05-10,29.83,29.95,29.5,29.74,195639,0
2012-05-11,29.35,29.94,29.35,29.82,161650,0
2012-05-14,29.44,29.99,29.36,29.84,236185,0
2012-05-15,29.73,30.17,29.66,29.91,115966,0
2012-05-16,30.07,30.52,30,30.25,196850,0
2012-05-17,30.3,30.52,29.83,29.83,170935,0
2012-05-18,29.73,29.76,28.06,28.28,202769,0
2012-05-21,28.27,29.63,28.12,29.58,174592,0
2012-05-22,29.56,30.33,29.52,30.15,197700,0
2012-05-23,29.92,29.95,28.92,29.43,103676,0
2012-05-24,29.54,29.72,28.76,29.06,78399,0
2012-05-25,29,29.48,28.99,29.3,94881,0
2012-05-29,29.6,30.04,29.27,29.67,91562,0
2012-05-30,29.3,29.34,28.74,29.04,109512,0
2012-05-31,29.13,29.52,28.55,28.72,292779,0
2012-06-01,28.28,28.36,27.67,27.71,187430,0
2012-06-04,27.73,28.11,27.1,27.72,267435,0
2012-06-05,27.54,28.39,27.54,28.39,155012,0
2012-06-06,28.68,29.12,28.33,29.1,64574,0
2012-06-07,29.49,31.6,28.77,28.87,417096,0
2012-06-08,28.8,29.78,28.28,29.44,191142,0
2012-06-11,29.63,29.63,28.39,28.41,189129,0
2012-06-12,28.48,28.5,27.96,28.31,143230,0
2012-06-13,28.15,28.3,27.62,27.75,144783,0
2012-06-14,27.65,27.96,27.38,27.82,133001,0
2012-06-15,27.7,28.32,27.59,28.15,177794,0
2012-06-18,28,28.2,27.73,27.9,177368,0
2012-06-19,28,29.07,28,28.87,184830,0
2012-06-20,28.77,28.83,28.4,28.74,128615,0
2012-06-21,28.65,28.87,28.12,28.34,215298,0
2012-06-22,28.52,29,28.33,28.82,264484,0
2012-06-25,28.44,28.53,27.97,28.45,119405,0
2012-06-26,28.32,28.73,28.17,28.65,95847,0
2012-06-27,28.59,28.9,28.54,28.86,80478,0
2012-06-28,28.42,28.75,28.11,28.75,106924,0
2012-06-29,29,29.77,29,29.51,177969,0
2012-07-02,29.41,30.12,29.41,30.11,142847,0
2012-07-03,29.91,30.28,29.65,30.27,40096,0
2012-07-05,30.05,30.36,29.63,30.08,58064,0
2012-07-06,29.69,29.93,29.45,29.72,115875,0
2012-07-09,29.61,29.61,29.15,29.25,236376,0
2012-07-10,29.4,29.46,28.56,28.74,178029,0
2012-07-11,28.87,28.87,28.19,28.8,88284,0
2012-07-12,28.52,29.02,28.32,28.79,132140,0
2012-07-13,28.8,29.15,28.8,29.03,54878,0
2012-07-16,28.92,28.99,28.58,28.75,161800,0
2012-07-17,28.7,28.8,28.35,28.6,157041,0
2012-07-18,28.5,28.86,28.5,28.7,148808,0
2012-07-19,28.88,29,28.48,28.53,154609,0
2012-07-20,28.44,29.05,28.15,28.78,156060,0
2012-07-23,28.28,28.63,27.9,28.6,113071,0
2012-07-24,28.73,28.78,28.2,28.49,228595,0
2012-07-25,28.69,28.79,28.12,28.26,90958,0
2012-07-26,28.67,28.7,28.06,28.13,56545,0
2012-07-27,28.19,28.8,28.03,28.69,110018,0
2012-07-30,28.64,28.79,28,28.16,83549,0
2012-07-31,28.14,28.38,27.84,27.91,137540,0
2012-08-01,27.74,27.85,26.39,26.39,282622,0
2012-08-02,26.18,26.47,25.87,26.26,140937,0
2012-08-03,26.6,27.14,26.37,27.02,119399,0
2012-08-06,27.03,28.15,27.03,27.76,168815,0
2012-08-07,27.99,28.41,27.95,28.15,154225,0
2012-08-08,28.08,28.16,27.83,27.89,64639,0
2012-08-09,27.83,28.32,27.83,28.04,47747,0
2012-08-10,28.02,28.45,28.02,28.39,43041,0
2012-08-13,28.39,29.1,27.77,27.87,662293,0
2012-08-14,27.91,28.02,27.32,27.4,219076,0
2012-08-15,27.39,27.81,27.39,27.78,154089,0
2012-08-16,27.8,28.88,27.8,28.72,262241,0
2012-08-17,28.66,29.14,28.46,28.98,274577,0
2012-08-20,29,29.49,29,29.15,265577,0
2012-08-21,29.2,29.6,28.92,29.08,176674,0
2012-08-22,28.98,29.42,28.8,29,158064,0
2012-08-23,29,29.3,28.79,29.17,120622,0
2012-08-24,29.01,29.45,28.84,29.01,101164,0
2012-08-27,29.19,29.34,28.35,28.52,131907,0
2012-08-28,28.56,28.69,28.29,28.44,88099,0
2012-08-29,28.41,29,28.21,28.86,102747,0
2012-08-30,28.59,28.73,28.2,28.61,96959,0
2012-08-31,28.88,28.99,28.5,28.63,106237,0
2012-09-04,28.55,28.935,28.09,28.72,94909,0
2012-09-05,28.4,28.7,27.76,27.77,228025,0
2012-09-06,28,29.17,27.827,28.28,412718,0
2012-09-07,28.42,28.84,28.24,28.53,645925,0
2012-09-10,28.35,28.55,27.71,27.78,153519,0
2012-09-11,27.81,28.18,27.46,27.62,325722,0
2012-09-12,27.8,27.9,27.66,27.89,272436,0
2012-09-13,28,28.186,27.65,28.16,263525,0
2012-09-14,28.24,28.4,28.19,28.31,428401,0
2012-09-17,28.09,28.28,27.56,27.83,154700,0
2012-09-18,27.7,27.82,27.5,27.77,115246,0
2012-09-19,27.71,27.8,27.43,27.63,156206,0
2012-09-20,27.44,27.53,27.25,27.3,61270,0
2012-09-21,27.57,27.71,27.44,27.54,335006,0
2012-09-24,27.69,27.86,27.43,27.8,268919,0
2012-09-25,27.91,27.91,27.2,27.25,153080,0
2012-09-26,27.26,27.26,26.5,26.7,146503,0
2012-09-27,26.78,27.16,26.67,27.14,87580,0
2012-09-28,26.97,27.56,26.97,27.44,130523,0
2012-10-01,27.63,27.72,27.22,27.49,159153,0
2012-10-02,27.54,27.6,27.41,27.52,93213,0
2012-10-03,27.5,27.65,27.42,27.5,183134,0
2012-10-04,27.59,28,27.25,28,228469,0
2012-10-05,28.07,28.28,27.59,27.74,186480,0
2012-10-08,27.58,27.81,27.542,27.68,70875,0
2012-10-09,27.68,27.79,27.35,27.56,198464,0
2012-10-10,27.49,27.59,27.09,27.42,111944,0
2012-10-11,27.67,27.81,27.43,27.51,74362,0
2012-10-12,27.44,27.56,27.3,27.33,146055,0
2012-10-15,27.46,27.54,27.2,27.5,97558,0
2012-10-16,27.67,27.96,27.5,27.89,262316,0
2012-10-17,27.94,28,27.45,27.49,167539,0
2012-10-18,27.5,27.6,27.28,27.42,258141,0
2012-10-19,27.16,27.38,26.94,27.08,239496,0
2012-10-22,26.88,27.208,26.7,26.85,139673,0
2012-10-23,26.64,26.68,26.21,26.66,111159,0
2012-10-24,26.73,26.86,26.25,26.6,92908,0
2012-10-25,26.87,27,26.48,26.67,238929,0
2012-10-26,26.72,26.74,26.21,26.65,116370,0
2012-10-31,26.61,27.33,26.6,27.27,252104,0
2012-11-01,27.33,27.6,26.93,26.95,534054,0
2012-11-02,27.12,27.175,26.87,26.95,556243,0
2012-11-05,26.9,26.9,26.43,26.51,389860,0
2012-11-06,26.59,27.16,26.54,27.04,584305,0
2012-11-07,26.74,26.88,26.44,26.44,287511,0
2012-11-08,26.46,26.71,26.18,26.62,297753,0
2012-11-09,26.49,26.99,26.31,26.84,472072,0
2012-11-12,26.88,26.88,26.31,26.37,92410,0
2012-11-13,25.76,26.3,25.76,25.85,84572,0
2012-11-14,25.93,25.95,25.18,25.3,231710,0
2012-11-15,24.86,25.36,24.83,25.13,374313,0
2012-11-16,25.13,25.13,24.6,25.01,233600,0
2012-11-19,25.17,25.73,25.17,25.73,127336,0
2012-11-20,25.46,25.71,25.31,25.5,184874,0
2012-11-21,25.55,25.9,25.366,25.89,111408,0
2012-11-23,25.75,26.05,25.73,26.04,100455,0
2012-11-26,25.88,26.14,25.88,26.12,65095,0
2012-11-27,26.03,26.85,26.03,26.62,131040,0
2012-11-28,26.24,27.36,26.24,27.28,141732,0
2012-11-29,27.44,27.95,27.415,27.51,168902,0
2012-11-30,27.63,27.82,27.43,27.77,186077,0
2012-12-03,27.96,28,27.59,27.62,240533,0
2012-12-04,27.44,27.76,27.43,27.73,109167,0
2012-12-05,27.8,27.8,27.1,27.13,399503,0
2012-12-06,26.82,28.59,26.69,27.46,488341,0
2012-12-07,27.58,27.81,27.19,27.38,196855,0
2012-12-10,27.34,27.67,27.21,27.34,227323,0
2012-12-11,27.5,28,27.46,27.77,129935,0
2012-12-12,27.73,27.91,27.54,27.76,152207,0
2012-12-13,27.79,27.79,27.33,27.6,91651,0
2012-12-14,27.55,27.82,27.48,27.54,96734,0
2012-12-17,27.61,28.11,27.59,28.11,150138,0
2012-12-18,28.17,28.75,28.15,28.52,130075,0
2012-12-19,28.62,29.1,28.46,28.94,159652,0
2012-12-20,29.05,29.05,28.56,28.79,174928,0
2012-12-21,28.68,30,28.27,29.51,478307,0
2012-12-24,29.51,29.9,29.01,29.13,48036,0
2012-12-26,29.13,29.32,29.006,29.06,171144,0
2012-12-27,29.13,29.13,28.52,28.74,181166,0
2012-12-28,28.7,29.29,28.7,29.07,195310,0
2012-12-31,29.71,29.77,29,29.36,236595,0
2013-01-02,29.88,30.3,29.75,30.29,344181,0
2013-01-03,30.39,30.75,30.1,30.51,234180,0
2013-01-04,30.6,30.6,30.15,30.18,236195,0
2013-01-07,30.03,30.62,30,30.17,381546,0
2013-01-08,30.1,30.16,29.67,29.85,213010,0
2013-01-09,30,30.8,29.79,30.79,322047,0
2013-01-10,31.3,31.55,30.8,31.06,346871,0
2013-01-11,30.96,31.55,30.91,31.5,307246,0
2013-01-14,33.88,34.36,33.41,33.83,1801169,0
2013-01-15,33.51,33.89,33.22,33.75,277805,0
2013-01-16,33.78,34,33.64,33.93,331577,0
2013-01-17,34,34.57,33.911,34.41,478975,0
2013-01-18,34.29,35.29,34.29,35.11,494261,0
2013-01-22,35.02,35.1,34.25,34.41,625047,0
2013-01-23,34.22,34.35,33.55,33.64,458600,0
2013-01-24,33.59,33.83,33.209,33.66,227127,0
2013-01-25,33.83,33.9,33.63,33.8,336257,0
2013-01-28,33.93,34.28,33.7,34.23,367504,0
2013-01-29,34.15,34.15,33.76,33.92,333317,0
2013-01-30,33.9,33.93,33.64,33.68,238071,0
2013-01-31,33.68,33.9,33.57,33.8,212190,0
2013-02-01,34.03,34.74,33.986,34.6,348906,0
2013-02-04,34.4,34.52,33.687,33.97,263046,0
2013-02-05,34.07,34.52,33.81,34.05,598217,0
2013-02-06,34.05,34.21,33.56,34.15,746177,0
2013-02-07,34.03,34.395,33.825,34.15,472963,0
2013-02-08,34.26,34.48,33.93,34.08,344255,0
2013-02-11,34.1,34.33,34.02,34.31,303751,0
2013-02-12,34.31,34.42,34.19,34.25,388879,0
2013-02-13,34.3,34.82,33.69,34.7,461317,0
2013-02-14,34.51,34.65,34.07,34.27,240771,0
2013-02-15,34.47,34.57,34.25,34.31,362054,0
2013-02-19,34.26,34.59,34.11,34.5,309625,0
2013-02-20,34.5,34.85,34.33,34.49,394224,0
2013-02-21,34.5,34.54,34.144,34.51,716086,0
2013-02-22,34.72,34.83,34.49,34.8,271284,0
2013-02-25,34.85,34.99,34.16,34.2,582937,0
2013-02-26,34.28,34.51,33.781,33.97,257849,0
2013-02-27,33.9,34.44,33.9,34.18,291172,0
2013-02-28,34.24,34.53,34.07,34.17,392997,0
2013-03-01,34.13,34.48,33.63,34.25,371954,0
2013-03-04,34.27,34.99,34.14,34.94,311457,0
2013-03-05,34.78,35.75,34.78,35.24,497090,0
2013-03-06,35.04,35.66,34.84,35.14,307100,0
2013-03-07,35.04,35.27,34.96,35.11,347193,0
2013-03-08,35.25,35.43,35.05,35.27,414327,0
2013-03-11,35.07,35.89,35.07,35.87,357634,0
2013-03-12,35.77,35.862,35.11,35.29,348382,0
2013-03-13,35.23,35.48,34.92,35.1,477700,0
2013-03-14,35.31,35.68,35.15,35.65,718966,0
2013-03-15,35.74,35.74,35.29,35.35,822547,0
2013-03-18,34.98,35.35,34.77,35.19,175393,0
2013-03-19,35.19,35.27,34.5,34.97,297396,0
2013-03-20,35.1,35.35,34.95,35.19,167461,0
2013-03-21,35.04,35.13,34.55,34.92,259985,0
2013-03-22,34.95,35.09,34.79,35.08,163211,0
2013-03-25,35.23,35.29,34.72,34.92,235516,0
2013-03-26,35.18,35.4,34.74,35.05,262467,0
2013-03-27,34.84,35.05,34.46,34.83,299440,0
2013-03-28,36.54,37,36.05,36.55,1544642,0
2013-04-01,36.66,36.76,35.62,35.89,632991,0
2013-04-02,36,36.054,35.41,35.56,317529,0
2013-04-03,35.5,35.5,34.7,35.09,350225,0
2013-04-04,35.03,35.5,34.78,35.35,335595,0
2013-04-05,34.75,35.1,34.28,34.79,508945,0
2013-04-08,34.78,34.78,34.21,34.52,217647,0
2013-04-09,34.51,34.92,34.485,34.57,240298,0
2013-04-10,34.73,35.32,34.57,35.14,238805,0
2013-04-11,35,35,34.37,34.4,205936,0
2013-04-12,34.12,34.5,34,34.41,181984,0
2013-04-15,34.26,34.42,33.42,33.52,321650,0
2013-04-16,33.7,34.49,33.57,34.47,342797,0
2013-04-17,34.14,34.52,33.24,33.45,261419,0
2013-04-18,33.46,33.53,32.89,32.98,384433,0
2013-04-19,32.89,32.94,32.3,32.77,464195,0
2013-04-22,32.76,32.83,32.25,32.78,349884,0
2013-04-23,33.08,33.55,32.84,33.12,396298,0
2013-04-24,33.03,33.18,32.65,32.92,289569,0
2013-04-25,32.94,33.55,32.7,33.38,301462,0
2013-04-26,33.24,33.24,32.54,32.71,462081,0
2013-04-29,32.92,33.3,32.79,32.86,410797,0
2013-04-30,32.9,33.46,32.42,33.04,1860466,0
2013-05-01,33.02,33.34,32.6,32.69,542683,0
2013-05-02,32.74,33.31,32.66,33.14,479493,0
2013-05-03,33.5,34.315,33.26,33.85,271960,0
2013-05-06,33.95,34.27,33.84,33.85,287243,0
2013-05-07,33.81,34.26,33.81,34.17,333290,0
2013-05-08,34.03,34.55,34.02,34.55,265610,0
2013-05-09,34.31,34.81,33.95,34,256246,0
2013-05-10,34.02,34.73,33.85,34.71,309211,0
2013-05-13,34.48,34.72,33.97,34.18,481618,0
2013-05-14,34.27,34.77,34.27,34.44,188820,0
2013-05-15,34.31,34.72,34.29,34.46,211109,0
2013-05-16,34.44,35.28,34.41,34.94,291081,0
2013-05-17,35,35.2,34.9,35.11,182047,0
2013-05-20,34.91,35.16,34.7,34.9,190505,0
2013-05-21,34.8,34.97,34.61,34.77,141469,0
2013-05-22,34.7,35,33.62,33.8,194240,0
2013-05-23,33.52,33.93,33.28,33.72,537021,0
2013-05-24,33.64,34.06,33.51,33.87,250932,0
2013-05-28,34.07,34.14,33.84,34.04,216268,0
2013-05-29,33.75,34.02,33.5,33.69,122214,0
2013-05-30,33.84,34.09,33.84,34,150660,0
2013-05-31,33.96,34.1,33.34,33.57,263924,0
2013-06-03,33.56,34.13,33.41,34.01,495735,0
2013-06-04,32.35,34.41,32.35,34.29,723575,0
2013-06-05,34.14,34.22,33.79,33.98,298192,0
2013-06-06,34.05,35.25,33.96,35.22,726247,0
2013-06-07,35.53,35.64,34.7,35.38,426560,0
2013-06-10,35.39,35.45,34.86,35.07,251343,0
2013-06-11,34.76,34.99,34.1,34.45,202342,0
2013-06-12,34.56,34.68,33.95,33.99,216946,0
2013-06-13,33.9,34.54,33.75,34.52,508531,0
2013-06-14,34.43,34.45,33.95,33.99,319095,0
2013-06-17,34.16,34.25,33.94,34.04,509046,0
2013-06-18,33.99,34.5,33.83,34.43,267644,0
2013-06-19,34.43,34.53,34.15,34.2,221534,0
2013-06-20,33.99,34.04,33.76,33.93,251200,0
2013-06-21,34.03,34.96,33.88,34.85,1251465,0
2013-06-24,34.23,34.68,33.61,33.75,458837,0
2013-06-25,33.91,34.23,33.51,34.19,463190,0
2013-06-26,34.26,34.49,34.23,34.41,371665,0
2013-06-27,34.51,36,34.41,35.46,555322,0
2013-06-28,35.34,36.022,35.34,35.47,2365689,0
2013-07-01,35.32,35.805,35.26,35.43,320837,0
2013-07-02,35.26,35.39,34.5,34.64,268139,0
2013-07-03,34.44,35.13,34.3,34.91,133684,0
2013-07-05,35.35,35.51,34.84,35.51,202798,0
2013-07-08,35.49,36.07,35.315,36.03,239928,0
2013-07-09,36.11,36.57,35.835,36.34,332695,0
2013-07-10,36.21,36.31,35.56,36.02,235913,0
2013-07-11,36.32,36.44,36.05,36.39,259145,0
2013-07-12,36.35,36.87,36.2,36.42,164210,0
2013-07-15,36.39,36.94,36.05,36.73,206578,0
2013-07-16,36.69,37.04,36.49,36.79,434995,0
2013-07-17,36.7,36.98,36.32,36.58,116815,0
2013-07-18,36.56,36.7,36.21,36.7,248785,0
2013-07-19,36.47,36.605,36.244,36.42,219610,0
2013-07-22,36.22,36.44,36.08,36.09,145795,0
2013-07-23,36.27,36.62,36.21,36.5,203479,0
2013-07-24,36.52,36.895,36.19,36.4,161277,0
2013-07-25,36.26,36.5,35.62,36.5,275405,0
2013-07-26,36.28,36.51,36.1,36.39,236691,0
2013-07-29,36.1,36.41,35.81,35.93,218445,0
2013-07-30,36.13,36.18,35.74,36.01,224424,0
2013-07-31,36.01,36.12,35.7,35.78,210908,0
2013-08-01,35.97,36.19,35.68,35.97,252254,0
2013-08-02,35.84,36.16,35.67,36.1,177887,0
2013-08-05,35.95,36.29,35.79,36,246838,0
2013-08-06,35.94,36.04,35.62,35.77,171609,0
2013-08-07,35.68,35.83,35.22,35.32,134736,0
2013-08-08,35.5,35.91,35.08,35.9,214370,0
2013-08-09,35.92,35.96,35.22,35.26,147228,0
2013-08-12,34.99,35.66,34.73,35.65,140682,0
2013-08-13,35.75,36.5,35.55,36.45,518854,0
2013-08-14,36.34,36.34,35.61,35.66,196270,0
2013-08-15,35.35,35.35,34.44,34.51,260806,0
2013-08-16,34.29,34.594,34.04,34.06,346928,0
2013-08-19,34.08,34.52,33.7,33.88,211467,0
2013-08-20,33.88,34.58,33.8,34.34,168577,0
2013-08-21,34.18,34.59,33.91,34.14,115802,0
2013-08-22,34.14,35.41,33.92,34.51,93900,0
2013-08-23,34.52,35.03,34.25,34.78,139696,0
2013-08-26,34.67,35.07,34.18,34.27,83387,0
2013-08-27,34.06,34.29,33.51,33.63,177972,0
2013-08-28,33.86,33.98,33.03,33.2,218384,0
2013-08-29,33.24,33.97,33.24,33.92,307931,0
2013-08-30,33.79,33.98,33.05,33.15,497876,0
2013-09-03,33.48,34,32.8,33.03,800296,0
2013-09-04,36,36.49,35.24,35.5,1022336,0
2013-09-05,35.59,36.08,35.47,35.97,820834,0
2013-09-06,36.06,36.25,35.86,36.04,746766,0
2013-09-09,36,36.4,36,36.07,905863,0
2013-09-10,36.24,36.9,36.06,36.89,383637,0
2013-09-11,36.9,37.42,36.61,37.19,345715,0
2013-09-12,37.2,37.5,37.1,37.44,729709,0
2013-09-13,37.5,38.03,37.27,37.78,604261,0
2013-09-16,37.98,38.27,37.3,37.41,276884,0
2013-09-17,36.88,37.94,36.88,37.68,259052,0
2013-09-18,37.66,38.16,37.58,37.99,246758,0
2013-09-19,37.97,38.28,37.71,38.14,254692,0
2013-09-20,38.2,38.34,37.75,37.91,1308147,0
2013-09-23,37.93,38.2,37.51,37.73,184223,0
2013-09-24,37.72,37.76,37.1,37.65,386300,0
2013-09-25,37.6,38,37.2,37.3,306000,0
2013-09-26,37.5,37.7,37.21,37.52,226100,0
2013-09-27,37.24,37.5,37.16,37.2,194100,0
2013-09-30,36.91,37.22,36.37,37.06,475000,0
2013-10-01,37.16,37.61,37.02,37.5,333000,0
2013-10-02,37.35,37.61,37.16,37.37,190800,0
2013-10-03,37.28,37.34,36.64,37.1,275300,0
2013-10-04,37,38.04,37,37.98,506600,0
2013-10-07,37.38,37.91,36.89,37.26,243700,0
2013-10-08,37.32,37.98,36.32,36.35,235226,0
2013-10-09,36.38,37.04,36.17,36.77,280200,0
2013-10-10,37.14,37.44,36.85,37.33,219200,0
2013-10-11,37.11,37.48,37.08,37.42,231700,0
2013-10-14,37.37,38.17,37.05,38.04,475300,0
2013-10-15,37.91,37.91,36.9,36.9,826400,0
2013-10-16,37.06,37.18,36.54,37.08,1045600,0
2013-10-17,36.79,37.85,36.79,37.69,363600,0
2013-10-18,37.97,37.97,37.44,37.85,378900,0
2013-10-21,37.93,38.13,37.53,37.59,266506,0
2013-10-22,37.62,37.9,37.24,37.62,223900,0
2013-10-23,37.5,37.846,37.08,37.26,166602,0
2013-10-24,37.39,37.78,37.24,37.55,195800,0
2013-10-25,37.77,37.77,37.24,37.5,201800,0
2013-10-28,37.26,37.44,36.97,37.01,237100,0
2013-10-29,37.18,37.53,37.08,37.5,212900,0
2013-10-30,37.52,37.66,36.66,36.81,169100,0
2013-10-31,36.45,36.82,36.28,36.52,281934,0
2013-11-01,36.53,36.6,35.83,36.11,319700,0
2013-11-04,36.45,36.5,36.05,36.4,214900,0
2013-11-05,36.33,36.4,35.99,36.13,128400,0
2013-11-06,36.25,36.35,35.99,36.14,150400,0
2013-11-07,36.3,36.3,35.5,35.57,172800,0
2013-11-08,35.49,36.05,35.24,36.03,260100,0
2013-11-11,36.18,36.21,35.84,36.07,132300,0
2013-11-12,36.01,36.3,35.81,36.23,251900,0
2013-11-13,36.1,36.5,36.1,36.38,159300,0
2013-11-14,36.28,36.36,35.78,36,150800,0
2013-11-15,35.95,36.28,35.87,36.06,352100,0
2013-11-18,36.14,36.7,36.05,36.17,220981,0
2013-11-19,36.3,36.47,36,36.13,265400,0
2013-11-20,36.36,36.53,35.96,36.35,222200,0
2013-11-21,36.36,37.62,36.36,37.08,523000,0
2013-11-22,36.67,37.12,36.62,37.1,154700,0
2013-11-25,37.12,37.14,36.67,36.86,230600,0
2013-11-26,36.85,37.44,36.76,37.3,265968,0
2013-11-27,37.44,38.3,37.25,37.94,166000,0
2013-11-29,38.18,38.23,37.81,37.92,124091,0
2013-12-02,38,38,37.36,37.45,396500,0
2013-12-03,39.5,39.5,37.45,38.39,708978,0
2013-12-04,38.27,38.39,37.54,37.89,660270,0
2013-12-05,38.95,39.94,38.25,38.63,1424150,0
2013-12-06,39,40.27,38.81,40.01,729350,0
2013-12-09,40.17,41.06,40.15,41.04,451971,0
2013-12-10,40.85,41.36,40.57,40.86,447875,0
2013-12-11,40.8,41.11,40.38,40.51,294700,0
2013-12-12,40.42,40.42,40.01,40.2,232400,0
2013-12-13,40.39,40.77,40.16,40.62,498917,0
2013-12-16,40.9,41.49,40.86,40.98,432100,0
2013-12-17,40.85,40.87,40.37,40.64,320300,0
2013-12-18,40.67,41.17,40.21,41.11,269700,0
2013-12-19,41.18,41.54,40.89,40.98,264900,0
2013-12-20,41.17,41.84,40.61,41.75,656149,0
2013-12-23,41.77,42.18,41.32,42.05,206642,0
2013-12-24,42.04,42.25,41.67,42.1,100124,0
2013-12-26,42.18,42.61,41.915,42.47,271981,0
2013-12-27,42.7,43.17,42.4,43.03,357600,0
2013-12-30,42.89,43.33,42.8,43.03,316100,0
2013-12-31,43,43.07,42.68,42.94,351900,0
2014-01-02,42.94,42.94,42.36,42.75,459885,0
2014-01-03,42.77,42.91,42.36,42.41,220088,0
2014-01-06,43.6,46.7,43.34,46.32,1612600,0
2014-01-07,46.49,46.968,46.24,46.3,612060,0
2014-01-08,46.05,46.46,45.71,45.79,311407,0
2014-01-09,45.68,45.82,45.03,45.29,275827,0
2014-01-10,45.34,45.99,45.06,45.94,906500,0
2014-01-13,45.69,45.7,44.8,44.89,284750,0
2014-01-14,44.61,45.38,44.61,45.14,494500,0
2014-01-15,45.36,46.26,45.36,45.93,609100,0
2014-01-16,47.37,48.76,47.28,48.5,624600,0
2014-01-17,48.8,48.99,47.61,47.68,286758,0
2014-01-21,47.98,47.98,47.17,47.42,259300,0
2014-01-22,47.3,47.81,47.18,47.62,152700,0
2014-01-23,47.27,47.6,47.27,47.55,196000,0
2014-01-24,47.09,47.29,46.36,46.48,334300,0
2014-01-27,47.3,47.3,45.82,45.89,301100,0
2014-01-28,46.22,46.37,45.73,46.18,240700,0
2014-01-29,45.63,46.05,43.63,45.43,174700,0
2014-01-30,45.73,46.34,45.03,45.71,223000,0
2014-01-31,44.6,45.5,44.27,45.44,284653,0
2014-02-03,45.57,45.77,43.86,44.3,308912,0
2014-02-04,44.51,44.87,43.96,44.14,237704,0
2014-02-05,44.07,44.57,43.4,43.97,223986,0
2014-02-06,44,44.55,43.79,43.94,317509,0
2014-02-07,44.02,44.47,43.82,44.1,213357,0
2014-02-10,44.04,44.39,43.58,44.35,215373,0
2014-02-11,44.85,45.508,44.43,45.36,224385,0
2014-02-12,45.45,46.52,45.36,45.8,328197,0
2014-02-13,45.53,46.04,45.36,45.82,190437,0
2014-02-14,45.81,46,45.41,45.87,203800,0
2014-02-18,45.92,46.67,45.85,46.41,165201,0
2014-02-19,46.17,46.76,45.59,45.62,196475,0
2014-02-20,45.327,46,45.327,45.82,221614,0
2014-02-21,46.15,46.85,45.85,46.8,325512,0
2014-02-24,47.11,47.74,46.9,47.48,303287,0
2014-02-25,47.72,47.77,46.4,46.81,259634,0
2014-02-26,46.83,47.61,46.83,47.15,138711,0
2014-02-27,47.17,47.45,46.865,47.17,158834,0
2014-02-28,47.59,47.66,46.39,46.81,253603,0
2014-03-03,46.53,47.129,45.85,46.05,216830,0
2014-03-04,46.05,47.7,46.05,47.3,461990,0
2014-03-05,47.16,47.35,46.83,47.14,186645,0
2014-03-06,47.49,47.66,47.27,47.34,174931,0
2014-03-07,47.88,47.99,46.77,46.9,167822,0
2014-03-10,46.95,47.25,46.57,47.18,152321,0
2014-03-11,47.53,47.53,46.21,46.36,262780,0
2014-03-12,46.19,46.19,45.52,45.97,172995,0
2014-03-13,46.26,46.26,45.3,45.42,166130,0
2014-03-14,45.38,45.99,45.04,45.66,144356,0
2014-03-17,45.66,46.76,45.66,46.19,214361,0
2014-03-18,46.04,47.12,46.04,47.12,175109,0
2014-03-19,47.19,47.26,46.66,46.95,499029,0
2014-03-20,46.77,47.34,46.62,47.13,153280,0
2014-03-21,47.38,48.08,47.16,47.6,402400,0
2014-03-24,47.93,48.019,46.61,47.2,287612,0
2014-03-25,47.55,47.97,46.12,46.73,218994,0
2014-03-26,46.83,47.55,45.33,45.43,212200,0
2014-03-27,45.72,46.38,44.63,45.54,169575,0
2014-03-28,45.46,46.47,45.35,45.55,399094,0
2014-03-31,45.66,47.82,45.64,46.93,693033,0
2014-04-01,49.96,49.99,47.7,49.26,1770949,0
2014-04-02,49.74,49.875,48.295,48.61,476360,0
2014-04-03,48.49,48.51,47.65,47.65,481516,0
2014-04-04,47.71,47.99,45.94,46.45,449977,0
2014-04-07,46.85,46.85,44.84,45.27,481620,0
2014-04-08,45.09,46.5,44.96,45.97,846161,0
2014-04-09,46.25,46.58,45.863,46.32,399104,0
2014-04-10,46.14,46.69,44.703,44.97,399382,0
2014-04-11,44.65,45.08,44,44.41,360393,0
2014-04-14,44.97,45.27,43.83,44.34,273986,0
2014-04-15,44.52,44.9,43.5,44.61,301629,0
2014-04-16,44.63,45.65,44.43,44.99,347763,0
2014-04-17,45.03,45.515,44.6,45.29,264488,0
2014-04-21,45.22,45.38,44.66,45.13,129337,0
2014-04-22,45.2,46.09,44.98,46.01,207187,0
2014-04-23,45.98,45.98,45.03,45.1,173506,0
2014-04-24,45.35,45.35,44.22,44.67,277937,0
2014-04-25,44.35,44.62,43.17,43.41,294580,0
2014-04-28,43.93,44.15,42.482,43.1,208868,0
2014-04-29,43.13,43.45,42.82,43.21,185710,0
2014-04-30,43.3,43.85,42.29,43.77,422724,0
2014-05-01,43.6,44.04,42.36,43.07,600655,0
2014-05-02,43.36,43.84,43.13,43.35,183117,0
2014-05-05,42.89,43.41,42.59,43,150403,0
2014-05-06,43,43.19,42.24,42.24,191946,0
2014-05-07,42.19,42.63,41.44,42.18,273536,0
2014-05-08,42.13,43.09,41.795,42.16,261083,0
2014-05-09,41.94,42.79,41.64,42.76,167048,0
2014-05-12,42.79,44.35,42.79,44.13,245948,0
2014-05-13,44.13,44.2,42.62,42.83,766554,0
2014-05-14,42.81,42.975,42.14,42.39,252569,0
2014-05-15,42.51,42.77,41.71,42.53,201881,0
2014-05-16,42.45,43.05,42,42.98,258411,0
2014-05-19,42.8,43.97,42.355,43.96,211282,0
2014-05-20,43.6,44.15,43.38,43.83,330658,0
2014-05-21,43.98,44.5,43.7,44.27,290214,0
2014-05-22,44.28,45.2,44.25,45.09,353139,0
2014-05-23,45.15,45.96,44.87,45.91,176977,0
2014-05-27,46,46.42,45.9,46.34,382442,0
2014-05-28,46.31,46.414,45.97,46.17,213265,0
2014-05-29,46.49,46.61,46.11,46.24,182713,0
2014-05-30,46.43,46.52,45.96,46.33,241229,0
2014-06-02,46.34,46.74,45.76,46.08,225223,0
2014-06-03,45.56,46.684,45.16,46.32,426052,0
2014-06-04,46,46.82,45.74,46.59,408346,0
2014-06-05,51.02,53.19,51,51.16,2251659,0
2014-06-06,51.75,51.9,50.64,51.15,557491,0
2014-06-09,51,52.59,50.75,51.85,485094,0
2014-06-10,49.6,50.25,48,49.34,1192600,0
2014-06-11,49.24,49.24,48.58,48.9,425580,0
2014-06-12,48.41,48.81,47.97,48.28,802543,0
2014-06-13,48.78,49.27,48.31,49.22,3110960,0
2014-06-16,48.67,49.86,48.55,49.83,998305,0
2014-06-17,49.54,50.2,49.21,49.59,812020,0
2014-06-18,49.73,50.22,49.54,50.03,528930,0
2014-06-19,50,50.04,49.39,50.02,399659,0
2014-06-20,49.91,50.9,49.91,50.4,761435,0
2014-06-23,49.89,50.28,49.34,49.66,482260,0
2014-06-24,49.66,49.99,49,49.2,412410,0
2014-06-25,49,49.99,49,49.65,650522,0
2014-06-26,49.78,49.89,49.18,49.73,303218,0
2014-06-27,49.3,49.9,49.14,49.56,621682,0
2014-06-30,49.17,49.41,48.73,49.05,939747,0
2014-07-01,49.25,49.85,49.01,49.49,631582,0
2014-07-02,49.19,50.58,49.1,49.97,654700,0
2014-07-03,50.08,50.6,49.766,50.25,200929,0
2014-07-07,49.89,50.09,48.79,49.15,562699,0
2014-07-08,48.99,49.06,48.1,48.54,453668,0
2014-07-09,48.83,49,48.23,48.34,355441,0
2014-07-10,47.33,48.24,47.19,47.85,324517,0
2014-07-11,47.78,47.89,47.4,47.87,332572,0
2014-07-14,48.52,48.97,48.22,48.68,428595,0
2014-07-15,48.47,48.86,47.97,48.22,516368,0
2014-07-16,48.5,48.5,47.59,47.96,296957,0
2014-07-17,47.46,48.1,46.9,46.94,540080,0
2014-07-18,46.78,47.78,46.725,47.62,492672,0
2014-07-21,47.38,47.59,47.055,47.46,327031,0
2014-07-22,47.73,49.19,47.46,48.68,451567,0
2014-07-23,48.68,48.89,47.95,48.03,251892,0
2014-07-24,47.99,48.45,47.57,47.67,356230,0
2014-07-25,47.23,47.81,47.034,47.55,284524,0
2014-07-28,47.71,47.76,47.13,47.43,218472,0
2014-07-29,47.49,48.27,47.26,47.92,441748,0
2014-07-30,48.06,48.54,47.32,48.36,630073,0
2014-07-31,47.72,48.11,46.813,46.94,1009379,0
2014-08-01,47.05,47.19,45.89,46.78,438201,0
2014-08-04,46.93,47.35,46.685,47.1,420073,0
2014-08-05,46.7,47.25,46.59,46.91,204160,0
2014-08-06,46.62,47.88,46.54,47.36,316574,0
2014-08-07,47.37,47.75,47.09,47.45,252488,0
2014-08-08,47.68,48.12,47.48,48,269357,0
2014-08-11,48.16,49.31,47.9,48.69,274631,0
2014-08-12,48.62,49.07,47.87,48.29,253226,0
2014-08-13,48.46,49,48.14,48.66,351490,0
2014-08-14,48.89,49.05,48.74,49.03,224003,0
2014-08-15,49.47,49.48,48.2,48.63,339759,0
2014-08-18,49,49.49,48.98,49.49,218220,0
2014-08-19,49.46,49.82,49.23,49.68,360901,0
2014-08-20,49.41,49.83,49.2,49.62,358251,0
2014-08-21,49.55,50.25,49.15,50.18,305367,0
2014-08-22,50.23,50.62,49.6,50.22,274955,0
2014-08-25,50.59,50.65,49.61,49.77,176804,0
2014-08-26,49.94,50.17,49.353,50.1,280469,0
2014-08-27,49.96,50.5,49.4,49.68,364979,0
2014-08-28,49.53,49.91,49.04,49.76,189533,0
2014-08-29,49.87,50.33,49.655,50.13,227150,0
2014-09-02,50.1,51.3,50.09,50.92,569334,0
2014-09-03,51.22,51.58,50.59,50.73,356066,0
2014-09-04,50.87,51.56,50.49,51.1,548800,0
2014-09-05,53.54,55.34,52.61,54.52,1934033,0
2014-09-08,54.35,55.875,54.29,55.74,698112,0
2014-09-09,55.74,55.84,54.074,54.19,776753,0
2014-09-10,54.19,54.395,53.55,53.97,589096,0
2014-09-11,53.8,54.16,53.28,53.83,633319,0
2014-09-12,54,54,53.3,53.71,275773,0
2014-09-15,53.73,54.179,52.76,53.39,439636,0
2014-09-16,53.3,53.61,52.556,53.36,461177,0
2014-09-17,53.49,53.82,53.03,53.61,263294,0
2014-09-18,54.01,55.94,53.98,55.78,799971,0
2014-09-19,55.9,56.53,54.49,55.09,858252,0
2014-09-22,54.82,55,54.02,54.06,317673,0
2014-09-23,53.93,54.4,53.49,53.49,305851,0
2014-09-24,53.47,55,53.19,54.77,366550,0
2014-09-25,54.53,54.61,53.04,53.05,400755,0
2014-09-26,54.09,55.4,54.09,54.96,663532,0
2014-09-29,54.44,56.21,54,56,585132,0
2014-09-30,56.03,57.08,55.56,55.61,1129769,0
2014-10-01,55.61,55.84,54.05,54.2,500577,0
2014-10-02,54.26,54.75,53.41,54.55,309557,0
2014-10-03,55.04,56.55,54.91,56.43,529269,0
2014-10-06,56.49,56.8,55.94,56.43,513876,0
2014-10-07,55.96,56.16,55.24,55.27,421018,0
2014-10-08,55.07,55.75,53.73,55.71,700474,0
2014-10-09,55.83,55.84,53.55,53.59,504437,0
2014-10-10,53.2,53.9,52.52,52.55,473155,0
2014-10-13,52.51,52.99,50.85,51.57,495544,0
2014-10-14,52.4,53.76,52.27,52.82,673925,0
2014-10-15,51.39,52.84,50.91,52.58,644340,0
2014-10-16,51.75,53.27,51.67,52.17,331768,0
2014-10-17,52.99,53.63,52.21,52.79,554978,0
2014-10-20,52.41,54.07,52.33,54.06,538038,0
2014-10-21,54.32,54.64,53.67,54.27,419420,0
2014-10-22,54.5,54.98,53.15,53.51,577942,0
2014-10-23,54.02,55.06,53.54,54.3,493097,0
2014-10-24,54.53,54.59,54,54.51,191787,0
2014-10-27,54.14,54.66,53.73,54.59,203271,0
2014-10-28,54.9,55.5,54.7,55.46,336694,0
2014-10-29,55.66,55.99,55.31,55.85,324915,0
2014-10-30,55.31,56.87,55.01,56.62,440919,0
2014-10-31,57.89,57.89,56.83,57.49,373410,0
2014-11-03,57.87,57.98,57.01,57.62,444274,0
2014-11-04,57.6,58.45,57.37,57.55,299091,0
2014-11-05,58,58.34,57.2,57.89,290954,0
2014-11-06,58.18,59.2,57.95,58.78,423501,0
2014-11-07,58.49,59.2,58.49,58.99,409847,0
2014-11-10,58.94,59.34,58.6,59.25,305223,0
2014-11-11,59.13,59.65,58.91,59.6,316326,0
2014-11-12,59.4,59.43,58.59,59.23,255889,0
2014-11-13,57.57,59.1,57.45,58.62,349758,0
2014-11-14,58.43,58.74,58.19,58.6,232316,0
2014-11-17,58.32,59.06,58.28,58.72,536754,0
2014-11-18,58.81,59.72,58.8,58.82,605136,0
2014-11-19,58.94,59.13,58.22,58.4,483272,0
2014-11-20,57.92,59.07,57.89,58.99,443871,0
2014-11-21,59.89,60.25,58.7,58.75,382557,0
2014-11-24,58.77,59.78,58.75,59.48,510882,0
2014-11-25,59.5,60.15,59.4,59.77,366009,0
2014-11-26,59.98,60.36,59.77,60.32,284898,0
2014-11-28,60.4,61.03,59.93,60.19,311497,0
2014-12-01,60.9,61.05,59.72,59.79,638557,0
2014-12-02,59.68,60.88,59.68,60.65,626840,0
2014-12-03,60.51,61,59.45,60.93,780739,0
2014-12-04,57,59.9,56.53,59.64,1922932,0
2014-12-05,59.57,59.94,59.03,59.49,655080,0
2014-12-08,59.14,59.64,58.15,58.595,607662,0
2014-12-09,57.67,59.08,57.35,58.89,522062,0
2014-12-10,58.83,58.95,57.45,57.53,577358,0
2014-12-11,57.81,58.583,57.402,57.69,384964,0
2014-12-12,56.8,57.8,56.34,57.04,429709,0
2014-12-15,57.13,57.46,56.13,56.69,383176,0
2014-12-16,56.34,57.4,55.9,55.95,367470,0
2014-12-17,56.25,57.5,55.47,57.285,451801,0
2014-12-18,58.36,58.47,57.77,58.45,494051,0
2014-12-19,58.48,59.25,57.91,58.77,486857,0
2014-12-22,58.76,59.55,58.601,59.27,408649,0
2014-12-23,59.74,59.95,58.81,59,253135,0
2014-12-24,58.99,59.32,58.77,59.21,126306,0
2014-12-26,59.8,59.8,58.76,59.49,137577,0
2014-12-29,59.4,59.7,58.55,59,173651,0
2014-12-30,58.98,59.24,58.26,58.58,210804,0
2014-12-31,58.55,59.37,58.23,58.28,243292,0
2015-01-02,58.37,59,57.46,58.17,406621,0
2015-01-05,57.89,58.45,57.04,57.33,368266,0
2015-01-06,57.41,57.46,55.78,56.57,438336,0
2015-01-07,57.02,57.82,56.17,56.51,402319,0
2015-01-08,57.19,57.23,56.43,57.23,753562,0
2015-01-09,57.23,57.49,56.32,56.38,236537,0
2015-01-12,56.35,56.48,55.43,55.775,386401,0
2015-01-13,56.09,57,54.98,55.88,387560,0
2015-01-14,54.76,56,54.51,55.35,295714,0
2015-01-15,55.38,55.81,53.44,54.08,598209,0
2015-01-16,53.89,55.13,53.65,54.93,835311,0
2015-01-20,55.02,56,54.67,55.49,732534,0
2015-01-21,55.21,55.98,55,55.54,441680,0
2015-01-22,56.2,56.6,55.18,56.5,514205,0
2015-01-23,56.5,57.17,56.29,56.33,319360,0
2015-01-26,56.03,56.99,55.47,55.7,360367,0
2015-01-27,54.97,55.37,54.16,54.98,423576,0
2015-01-28,55.48,55.55,54.36,54.45,388139,0
2015-01-29,54.39,54.4,52.84,53.6,710573,0
2015-01-30,53.36,53.71,52.88,53.38,820356,0
2015-02-02,53.44,54.16,52.79,53.7,433189,0
2015-02-03,54.03,55.18,54.03,54.64,560715,0
2015-02-04,54.52,55.69,54.52,55.15,366734,0
2015-02-05,55.5,56.68,55.23,56.07,658416,0
2015-02-06,56.07,56.61,55.26,55.5,454056,0
2015-02-09,55.13,55.46,54.6,55.06,280463,0
2015-02-10,55.3,55.51,54.82,55.47,306842,0
2015-02-11,55.49,55.63,55.1,55.3,213913,0
2015-02-12,55.53,55.69,55.16,55.4,340753,0
2015-02-13,54.96,55.86,54.96,55.64,398889,0
2015-02-17,55.56,56.65,55.55,56.5,465883,0
2015-02-18,56.57,57.69,56.26,57.52,477284,0
2015-02-19,57.52,58.45,57.35,57.78,345200,0
2015-02-20,57.92,58.44,57.06,58.235,211605,0
2015-02-23,58.32,58.97,58.01,58.87,395796,0
2015-02-24,58.54,59.35,58.51,59.2,299911,0
2015-02-25,58.99,60.33,58.94,60.265,432744,0
2015-02-26,60.12,60.26,59.81,60.13,587813,0
2015-02-27,60.29,61.455,59.78,60.875,1730689,0
2015-03-02,61.1,61.45,60.31,61.41,596000,0
2015-03-03,61.37,61.37,59.89,60.1,302500,0
2015-03-04,59.6,59.96,59.32,59.68,210200,0
2015-03-05,59.47,59.97,59.2,59.79,297600,0
2015-03-06,59.35,59.72,58.86,59.71,321400,0
2015-03-09,59.45,60.3,59.16,59.94,320500,0
2015-03-10,58.84,59.67,58.02,58.24,271300,0
2015-03-11,58.43,58.81,57.7,58.02,415100,0
2015-03-12,58.3,59.01,57.95,58.84,311000,0
2015-03-13,58.91,59.32,58.3,59.02,265200,0
2015-03-16,59.93,60.3,59.42,60.08,244300,0
2015-03-17,59.87,60.47,59.63,60.21,183000,0
2015-03-18,60.33,61.67,60.13,61.1,315700,0
2015-03-19,61.66,62.32,61.13,61.6,484100,0
2015-03-20,61.98,61.98,60.81,60.99,484500,0
2015-03-23,60.93,61.24,59.9,60.53,567700,0
2015-03-24,60.73,60.73,58.99,59.26,473500,0
2015-03-25,59.65,59.65,58.25,58.62,908200,0
2015-03-26,57.18,62.44,55.68,62.23,1699000,0
2015-03-27,62.03,63.48,61.8,62.7,577200,0
2015-03-30,62.84,63.07,62.18,62.42,376500,0
2015-03-31,62.35,62.51,61.7,61.93,429990,0
2015-04-01,61.87,62.43,60.89,62.3,363700,0
2015-04-02,62.53,63.02,62.11,62.97,285300,0
2015-04-06,62.63,63.88,61.87,63.48,293900,0
2015-04-07,63.37,63.85,62.85,63.06,361320,0
2015-04-08,62.66,63.89,62.65,63.72,228500,0
2015-04-09,63.56,63.86,62.92,63.36,244147,0
2015-04-10,63.37,63.6,62.95,63.07,187600,0
2015-04-13,62.76,63.35,62.46,62.7,267100,0
2015-04-14,62.7,63.03,62.43,62.74,258200,0
2015-04-15,63,63.88,62.832,63.68,211474,0
2015-04-16,63.36,64.78,63.24,64.68,365804,0
2015-04-17,64.21,64.21,63.42,63.78,378500,0
2015-04-20,64.17,64.73,63.49,64.525,174940,0
2015-04-21,64.67,64.72,64.17,64.44,203271,0
2015-04-22,64.76,64.76,63.69,64.23,274263,0
2015-04-23,64.25,64.52,63.53,64,288600,0
2015-04-24,64,64.39,63.415,63.895,197823,0
2015-04-27,63.94,64.09,62.81,62.9,351100,0
2015-04-28,63.16,63.62,62.36,62.91,440500,0
2015-04-29,62.83,63.32,62.49,62.86,418600,0
2015-04-30,62.4,62.86,61,61.43,537100,0
2015-05-01,61.52,62.01,61.06,61.6,464700,0
2015-05-04,61.82,62.52,61.82,62.46,433800,0
2015-05-05,62.23,62.75,61.28,61.93,475800,0
2015-05-06,62.05,62.65,61.32,62.09,288932,0
2015-05-07,61.98,63.08,61.98,62.92,248866,0
2015-05-08,63.69,63.93,63.06,63.16,179100,0
2015-05-11,63.28,64.5,63.28,64.1,336300,0
2015-05-12,63.71,63.75,62.62,63.22,561231,0
2015-05-13,63.24,64.02,62.98,63.35,221200,0
2015-05-14,63.53,64.96,63.11,64.93,246900,0
2015-05-15,65.01,65.44,64.68,65.14,286552,0
2015-05-18,64.89,66.07,64.78,65.78,356090,0
2015-05-19,66.02,66.02,64.9,64.98,321283,0
2015-05-20,64.98,64.98,64.23,64.52,264100,0
2015-05-21,64.62,64.62,63.82,64.38,206500,0
2015-05-22,64.4,65.41,64.13,64.71,259400,0
2015-05-26,64.45,64.553,63.56,63.62,486461,0
2015-05-27,63.62,65.52,63.41,65.31,389000,0
2015-05-28,65.05,65.82,64.895,65.79,200955,0
2015-05-29,65.51,65.93,64.04,64.67,296400,0
2015-06-01,64.93,65.841,64.24,65.31,290352,0
2015-06-02,65.02,65.51,64.33,64.84,295307,0
2015-06-03,65.31,66.45,64.55,66.35,611700,0
2015-06-04,64.75,66.17,62.88,63.47,1234100,0
2015-06-05,63.61,64.15,62.72,64.13,311100,0
2015-06-08,64.12,64.49,62,62.13,552300,0
2015-06-09,62.28,62.66,61.81,61.99,366447,0
2015-06-10,62.12,63.18,61.94,63.01,375326,0
2015-06-11,63.33,64.235,62.71,63.87,580101,0
2015-06-12,63.47,63.82,63.33,63.78,305700,0
2015-06-15,61.99,62.9,61.4,62.61,554100,0
2015-06-16,61.93,63.43,61.82,62.87,292100,0
2015-06-17,63,63.81,62.55,62.56,291100,0
2015-06-18,62.55,63.24,62.32,63.13,377600,0
2015-06-19,62.93,63.46,62.8,62.95,339500,0
2015-06-22,63,63.07,62.02,62.54,752400,0
2015-06-23,62.3,62.68,62.05,62.645,401542,0
2015-06-24,62.3,62.6,61.5,61.84,405200,0
2015-06-25,62.11,62.14,61.48,61.83,244500,0
2015-06-26,62.02,62.02,60.82,61.76,522500,0
2015-06-29,60.71,61.43,60.17,60.18,450200,0
2015-06-30,60.35,60.84,59.85,60.745,382036,0
2015-07-01,61.4,61.48,60.6,60.75,430200,0
2015-07-02,60.99,60.99,59.73,60.3,276300,0
2015-07-06,59.61,59.98,59.29,59.65,364000,0
2015-07-07,59.66,59.98,58.61,59.89,246900,0
2015-07-08,59.5,59.85,59.01,59.77,286700,0
2015-07-09,60.39,60.98,59.85,60.34,302300,0
2015-07-10,60.87,61,60.17,60.87,224500,0
2015-07-13,60.93,61.47,60.82,61.14,229000,0
2015-07-14,61.26,62.5,61.01,61.99,273406,0
2015-07-15,61.94,62.32,61.17,61.24,210646,0
2015-07-16,61.71,61.98,61.19,61.65,190200,0
2015-07-17,61.52,61.67,61.13,61.37,242000,0
2015-07-20,61.49,61.71,60.9,60.99,155500,0
2015-07-21,60.83,61.18,60.06,60.47,210800,0
2015-07-22,60.21,60.91,60.14,60.71,282600,0
2015-07-23,60.8,60.98,59.76,59.93,355700,0
2015-07-24,60.15,60.15,58.91,59.06,403300,0
2015-07-27,58.53,58.82,57.54,57.96,417200,0
2015-07-28,58.19,58.46,57.05,58.35,361800,0
2015-07-29,58.17,58.43,57.47,58.16,215900,0
2015-07-30,57.87,58.25,57.39,58.01,331400,0
2015-07-31,57.92,58.77,57.53,58.22,370400,0
2015-08-03,58.41,58.41,57.58,58.22,242659,0
2015-08-04,58.35,58.63,57.74,57.89,311800,0
2015-08-05,58.12,58.79,57.7,57.74,450600,0
2015-08-06,58,58.04,56.83,56.99,550059,0
2015-08-07,56.74,57.3,56.16,57.11,580500,0
2015-08-10,57.49,58.04,57.44,57.85,293100,0
2015-08-11,57.46,57.99,56.99,57.2,197672,0
2015-08-12,56.59,58.09,56.1,58,439100,0
2015-08-13,57.88,58.23,57.33,57.54,459200,0
2015-08-14,57.56,58.37,57.56,58,314100,0
2015-08-17,57.78,59.69,57.38,59.29,418200,0
2015-08-18,59.31,59.54,58.41,58.51,389400,0
2015-08-19,58.23,58.62,57.87,58.38,222500,0
2015-08-20,57.92,58.24,56.56,56.59,302700,0
2015-08-21,55.69,56.5,55.47,55.83,542100,0
2015-08-24,53.021,55.745,51.49,53.75,495060,0
2015-08-25,55.33,55.5,53.62,53.81,683300,0
2015-08-26,54.86,54.87,52.82,54.21,565200,0
2015-08-27,54.68,55.03,53.21,53.59,1234000,0
2015-08-28,53.18,53.88,53,53.25,812200,0
2015-08-31,53.2,53.83,52.86,53.33,755000,0
2015-09-01,52.59,53.16,51.89,52,725400,0
2015-09-02,52.35,54.08,51.24,51.67,1035300,0
2015-09-03,49,49.91,46.91,48.72,3809100,0
2015-09-04,48.1,48.75,47.52,47.57,1300100,0
2015-09-08,48.02,48.92,47.68,48.85,844300,0
2015-09-09,48.94,49.24,47.97,47.99,575600,0
2015-09-10,47.47,47.81,46.79,46.89,835054,0
2015-09-11,46.74,46.94,46.24,46.38,451200,0
2015-09-14,46.47,46.94,46.34,46.75,329100,0
2015-09-15,46.62,47.24,46.55,47.06,369100,0
2015-09-16,47.22,47.29,46.81,47.02,287500,0
2015-09-17,46.93,47.33,46.54,46.64,303501,0
2015-09-18,45.96,46.36,45.5,45.54,602500,0
2015-09-21,45.87,45.87,45.2,45.37,432900,0
2015-09-22,45.1,45.38,43.93,44.47,685900,0
2015-09-23,44.7,44.7,43.77,43.82,655316,0
2015-09-24,43.5,43.67,42.89,43.19,697383,0
2015-09-25,43.64,43.64,42.4,42.54,867600,0
2015-09-28,42.31,42.76,40.9,40.94,693436,0
2015-09-29,41.98,43.04,41.35,41.71,1145700,0
2015-09-30,42.12,43.21,41.83,43.15,936000,0
2015-10-01,43.14,43.51,42.58,43.24,873400,0
2015-10-02,42.9,43.38,42.63,43.36,531400,0
2015-10-05,43.56,44.87,43.474,44.35,471932,0
2015-10-06,44.21,44.8,44.15,44.52,543500,0
2015-10-07,44.87,45.74,43.87,44.01,547300,0
2015-10-08,43.77,44.41,43.09,43.13,448300,0
2015-10-09,43.25,44.5,43.18,44.39,787800,0
2015-10-12,44.43,45.47,44.07,44.32,994805,0
2015-10-13,44.17,44.72,43.52,43.62,283800,0
2015-10-14,43.67,44.58,43.58,43.85,338500,0
2015-10-15,44.02,45.08,43.96,44.95,351100,0
2015-10-16,45.1,45.46,44.92,45.35,322000,0
2015-10-19,45.1,45.96,45.02,45.77,435642,0
2015-10-20,45.88,46.21,45.11,45.41,418342,0
2015-10-21,45.72,48.74,45.48,46.61,994100,0
2015-10-22,46.84,47.2,46.11,46.34,480500,0
2015-10-23,46.86,46.99,46.41,46.87,272200,0
2015-10-26,46.77,47,46.44,46.65,288900,0
2015-10-27,46.55,47.12,46.17,46.87,485300,0
2015-10-28,47,47.81,46.63,47.75,462900,0
2015-10-29,47.58,47.88,46.97,47.33,387900,0
2015-10-30,47.28,47.67,47,47.58,327400,0
2015-11-02,47.72,48.46,47.535,48.42,375648,0
2015-11-03,48.28,49,47.73,48.98,328200,0
2015-11-04,49.02,49.7,47.42,47.57,536546,0
2015-11-05,47.78,48.13,47.62,47.93,344900,0
2015-11-06,47.73,48.13,47.61,47.93,208900,0
2015-11-09,47.9,48.02,47.3,47.665,236951,0
2015-11-10,47.43,48.15,47.32,48.03,271400,0
2015-11-11,48.06,49.3,44.5,47.48,273400,0
2015-11-12,47.04,47.29,46.87,47,318100,0
2015-11-13,46.74,46.74,45.48,45.55,316500,0
2015-11-16,46.02,47.83,45.88,46.36,786800,0
2015-11-17,46.49,47.5,46.36,46.96,755600,0
2015-11-18,47.28,48.95,46.81,48.9,625200,0
2015-11-19,48.81,49.38,47.87,48.38,358300,0
2015-11-20,48.7,48.7,46.89,47,453500,0
2015-11-23,47.15,47.36,46.62,46.71,377000,0
2015-11-24,46.76,47.28,46.62,47.15,671300,0
2015-11-25,47.38,47.58,46.9,47.4,807300,0
2015-11-27,47.37,47.46,46.75,46.95,199900,0
2015-11-30,47,47.27,46.54,46.85,592200,0
2015-12-01,47.09,47.24,46.44,46.91,671351,0
2015-12-02,47.06,47.11,46.01,46.46,1193577,0
2015-12-03,40.78,41.25,39.23,40,4216576,0
2015-12-04,39.68,40.69,39.38,40.12,1542700,0
2015-12-07,39.97,40.87,39.23,40.25,787900,0
2015-12-08,40.05,40.57,39.5,40.09,782912,0
2015-12-09,40,40.55,39.95,40.36,675100,0
2015-12-10,40.27,40.65,39.01,40.5,401400,0
2015-12-11,39.91,40.65,39.91,40.12,819500,0
2015-12-14,40.25,40.53,39.9,40,693734,0
2015-12-15,40.26,40.78,40.03,40.56,421800,0
2015-12-16,40.91,41.56,40.75,41.4,441300,0
2015-12-17,41.57,41.8,40.9,41.37,417200,0
2015-12-18,41.05,41.33,40.02,40.09,1023700,0
2015-12-21,40.3,40.3,39.84,40.2,431300,0
2015-12-22,40.22,40.58,39.85,40.39,248680,0
2015-12-23,40.55,41.09,40.28,40.8,205100,0
2015-12-24,40.64,41.43,40.579,41.13,99690,0
2015-12-28,41.11,41.54,40.714,41.48,262311,0
2015-12-29,41.61,41.99,40.95,41.39,317182,0
2015-12-30,41.28,41.97,41.23,41.28,205263,0
2015-12-31,41.06,41.27,40.53,40.56,221409,0
2016-01-04,39.83,40.22,39.51,40.09,466018,0
2016-01-05,40.33,41.37,40.2,40.63,328581,0
2016-01-06,40.03,40.59,39.81,40.53,437236,0
2016-01-07,39.82,40.195,39,39.16,376609,0
2016-01-08,39.32,40.2,38.74,38.93,437308,0
2016-01-11,38.95,39.31,38.68,39.01,499781,0
2016-01-12,39.17,39.6,38.81,39.28,412210,0
2016-01-13,39.46,39.73,37.56,37.68,327177,0
2016-01-14,37.88,38.66,37.15,38.29,293160,0
2016-01-15,37.09,37.65,36.66,37.63,339481,0
2016-01-19,38.03,38.13,36.51,37.09,423000,0
2016-01-20,36.29,37.45,35.61,37,435027,0
2016-01-21,37.05,38.07,36.21,37.42,314816,0
2016-01-22,37.94,38.29,37,37.69,558843,0
2016-01-25,37.49,37.7,36.21,36.31,492964,0
2016-01-26,36.55,37.19,36.3401,37.1,452404,0
2016-01-27,36.93,37.26,36.25,36.39,259443,0
2016-01-28,36.92,36.92,35.86,35.91,409299,0
2016-01-29,36,37.2199,36,36.61,574833,0
2016-02-01,36.39,36.75,36.08,36.63,412682,0
2016-02-02,36.33,36.5,35.7,35.81,367940,0
2016-02-03,36.12,36.12,35.135,35.61,291056,0
2016-02-04,35.61,36.04,34.95,35.03,403901,0
2016-02-05,35,37.5,33.24,33.43,543854,0
2016-02-08,33,33.61,31.71,32.29,688854,0
2016-02-09,32,32.65,31.17,31.6,1005868,0
2016-02-10,31.87,32.88,31.67,31.81,422850,0
2016-02-11,31.33,31.96,29.76,30.43,991494,0
2016-02-12,30.67,31.82,30.3,30.69,557722,0
2016-02-16,31.17,31.94,30.69,31.06,587092,0
2016-02-17,31.33,32,31.22,31.83,786829,0
2016-02-18,31.82,32.5,31.64,32.39,567229,0
2016-02-19,32.33,34.2,32.05,34.09,668499,0
2016-02-22,34.23,35.17,34.13,34.29,375145,0
2016-02-23,34.06,34.75,34.02,34.25,286389,0
2016-02-24,33.69,34.79,31.5,34.71,281231,0
2016-02-25,34.84,34.98,34.13,34.95,313368,0
2016-02-26,35.12,35.61,34.76,35.56,291807,0
2016-02-29,35.56,36.22,35.02,35.53,239025,0
2016-03-01,35.84,38,35.7,37.11,243287,0
2016-03-02,36.97,37.48,36.43,37.47,301799,0
2016-03-03,37.3,37.89,37.21,37.63,185399,0
2016-03-04,37.75,37.98,37.27,37.65,232017,0
2016-03-07,37.37,37.9,37.15,37.89,315642,0
2016-03-08,37.52,37.76,36.94,37.28,236433,0
2016-03-09,37.45,37.45,35.8,36.23,316510,0
2016-03-10,36.32,36.62,35.27,35.68,366636,0
2016-03-11,35.9,36.26,34.99,35.6,480432,0
2016-03-14,35.6,36,35.29,35.8,248078,0
2016-03-15,35.55,36.02,35.41,35.68,171950,0
2016-03-16,35.45,35.6975,34.7,35,395698,0
2016-03-17,34.75,35.15,34.47,34.85,575035,0
2016-03-18,35.04,36.105,34.58,36.04,783471,0
2016-03-21,35.91,35.95,34.86,35.11,480165,0
2016-03-22,35.13,35.585,34.93,35.27,481990,0
2016-03-23,35.27,35.53,34.27,34.39,371049,0
2016-03-24,34.11,35.3249,33.44,35.14,349678,0
2016-03-28,35.31,35.48,34.6628,34.86,446187,0
2016-03-29,34.75,35.29,34.07,35.19,773436,0
2016-03-30,30.33,33.65,29.8,33.49,8267632,0
2016-03-31,33.19,34.17,32.28,33.38,1619773,0
2016-04-01,33.26,34.42,32.68,34.34,805114,0
2016-04-04,34.46,34.7,33.14,33.14,644555,0
2016-04-05,33.02,33.24,32.46,32.79,622110,0
2016-04-06,32.7,34.1,32.33,34.03,1305512,0
2016-04-07,33.47,34.58,33.232,34.09,926551,0
2016-04-08,34.4,35.225,34.13,34.94,724298,0
2016-04-11,34.91,35.29,34.04,34.04,756735,0
2016-04-12,34.13,34.54,33.78,33.81,767842,0
2016-04-13,34.03,35.3199,33.96,35.26,1298018,0
2016-04-14,35.51,36.01,35.31,35.58,683188,0
2016-04-15,35.37,35.61,34.98,35.04,321628,0
2016-04-18,34.89,35.39,34.8,35.09,221431,0
2016-04-19,35.25,35.58,35.1,35.22,201788,0
2016-04-20,35.12,35.48,34.805,35.24,247296,0
2016-04-21,35.35,35.83,34.63,34.8,348240,0
2016-04-22,34.86,35.09,34.25,34.67,335972,0
2016-04-25,34.54,34.96,34.21,34.42,401149,0
2016-04-26,34.57,34.62,33.97,34.32,269124,0
2016-04-27,34.4,34.52,34.12,34.28,221783,0
2016-04-28,33.99,34.94,33.91,34.34,193469,0
2016-04-29,34.18,34.225,33.06,33.84,387084,0
2016-05-02,34,34.52,33.738,34.46,298257,0
2016-05-03,34.16,34.45,33.205,33.255,281323,0
2016-05-04,33.26,33.68,32.92,33.49,346438,0
2016-05-05,33.75,33.75,33.25,33.34,552459,0
2016-05-06,33.15,33.61,32.3,32.67,289047,0
2016-05-09,32.77,33.09,32.17,32.61,306061,0
2016-05-10,32.61,33.53,32.52,33.45,228466,0
2016-05-11,33.3,33.445,32.78,32.8,258426,0
2016-05-12,32.84,33.245,31.77,32.39,324624,0
2016-05-13,32.37,32.76,32.27,32.37,211120,0
2016-05-16,32.48,33.17,31.68,32.99,218327,0
2016-05-17,32.86,33.3,32.48,32.69,296399,0
2016-05-18,32.68,33.37,32.51,33.01,341894,0
2016-05-19,32.9,33.3,32.12,32.27,366957,0
2016-05-20,32.43,32.61,32.03,32.41,257224,0
2016-05-23,32.36,32.565,32.11,32.21,849808,0
2016-05-24,32.46,33.44,32.27,33.16,1076189,0
2016-05-25,33.2,33.64,32.95,33.42,1226345,0
2016-05-26,33.34,33.8,33.06,33.24,878634,0
2016-05-27,33.15,33.45,32.96,33.37,681913,0
2016-05-31,33.35,33.35,32.81,32.99,573577,0
2016-06-01,32.89,33.44,31.43,33.44,1042647,0
2016-06-02,33.48,34.08,33.27,34.06,481916,0
2016-06-03,33.85,34.61,33.24,33.62,386853,0
2016-06-06,33.53,34.3,33.4,34.17,661853,0
2016-06-07,34.21,35.25,34.1217,35.04,780932,0
2016-06-08,35.04,36.91,34.5,36.71,1611931,0
2016-06-09,36.69,37.1258,36.295,37,604069,0
2016-06-10,36.71,36.89,36.19,36.5,512255,0
2016-06-13,36.22,36.4,35.655,35.74,606345,0
2016-06-14,35.5,36.03,35.21,35.55,411313,0
2016-06-15,35.42,35.82,35.27,35.3,425991,0
2016-06-16,34.86,34.9599,34.34,34.49,694184,0
2016-06-17,34.57,34.71,34.21,34.53,1003162,0
2016-06-20,34.89,35.5487,34.74,35.11,555578,0
2016-06-21,35.27,35.5,34.9,35.28,608641,0
2016-06-22,35.27,35.55,34.46,34.49,607196,0
2016-06-23,34.86,35.38,34.54,35.24,249263,0
2016-06-24,33.62,34.06,33.3,33.58,1304143,0
2016-06-27,33.17,33.21,31.71,31.88,1331429,0
2016-06-28,32.22,32.66,31.69,32.1,506148,0
2016-06-29,32.31,32.87,31.78,32.66,491030,0
2016-06-30,32.79,33.13,32.39,33.13,423756,0
2016-07-01,32.94,33.0601,32.44,32.55,257602,0
2016-07-05,32.46,32.46,31.58,32.06,507012,0
2016-07-06,31.81,32.2,31.5201,31.97,355742,0
2016-07-07,31.92,32.22,31.78,31.94,394156,0
2016-07-08,32.26,32.87,32.04,32.79,240355,0
2016-07-11,32.86,33.29,32.83,33.21,156599,0
2016-07-12,33.54,33.725,33.25,33.54,308526,0
2016-07-13,33.8,33.97,33.54,33.67,262430,0
2016-07-14,34.01,34.23,33.74,33.75,184736,0
2016-07-15,33.98,34.08,33.61,33.81,253367,0
2016-07-18,33.88,34.44,33.8,34.07,290551,0
2016-07-19,34.11,34.37,33.92,33.93,249534,0
2016-07-20,34.09,34.37,33.98,34.08,197616,0
2016-07-21,34.01,34.33,33.92,34.2,295650,0
2016-07-22,34.1,34.44,33.89,34.37,130940,0
2016-07-25,34.37,34.48,33.99,34.13,355313,0
2016-07-26,34.13,34.9,33.94,34.75,396453,0
2016-07-27,34.89,35.06,34.33,34.95,386515,0
2016-07-28,34.98,35.4901,34.96,35.23,235371,0
2016-07-29,35.21,35.36,34.66,35.27,287214,0
2016-08-01,35.25,35.43,34.95,35.14,203445,0
2016-08-02,35.14,35.27,34.71,34.85,243371,0
2016-08-03,34.78,35.49,34.78,35.47,187112,0
2016-08-04,35.5,35.781,35.365,35.61,165490,0
2016-08-05,35.82,36.65,35.8,36.56,387707,0
2016-08-08,36.61,37.06,36.61,36.83,331080,0
2016-08-09,36.77,37.03,36.26,36.67,325146,0
2016-08-10,36.67,36.785,36.25,36.34,274302,0
2016-08-11,36.32,36.65,35.61,36.5,185288,0
2016-08-12,36.49,36.49,36.114,36.28,185714,0
2016-08-15,36.2,36.37,36.15,36.24,209640,0
2016-08-16,36.07,36.23,35.31,35.33,269256,0
2016-08-17,35.38,35.38,34.33,34.5,368330,0
2016-08-18,34.54,34.895,34.225,34.4,241830,0
2016-08-19,34.25,34.54,33.67,34.5,384995,0
2016-08-22,34.35,34.5,34.06,34.11,254913,0
2016-08-23,34.16,34.41,34.032,34.28,409978,0
2016-08-24,34.29,34.48,34.01,34.09,204804,0
2016-08-25,34,34.13,33.59,33.67,191496,0
2016-08-26,33.66,34.25,33.66,33.89,330383,0
2016-08-29,34,34.1999,33.88,33.94,169557,0
2016-08-30,33.87,34.68,33.87,34.66,1597710,0
2016-08-31,34.76,34.76,34.1,34.12,397163,0
2016-09-01,34.12,35.1,34.02,35.1,483317,0
2016-09-02,35.23,35.74,35.12,35.73,259546,0
2016-09-06,35.64,35.77,35.005,35.15,723949,0
2016-09-07,34.98,35.49,34.98,35.2,654043,0
2016-09-08,37.5,39.68,37,38.1,2706822,0
2016-09-09,37.9,38.08,37.5,37.5,542509,0
2016-09-12,37.36,37.905,37.225,37.79,529069,0
2016-09-13,37.26,37.85,37.26,37.38,567961,0
2016-09-14,37.31,37.56,36.76,37.15,634191,0
2016-09-15,36.9,38,36.9,37.47,537337,0
2016-09-16,37.42,37.56,36.0508,36.82,679574,0
2016-09-19,37.07,37.43,36.37,36.76,495905,0
2016-09-20,36.78,37.27,36.75,37.14,579043,0
2016-09-21,37.29,38.155,36.8583,38.05,586611,0
2016-09-22,38.57,39.24,38.15,38.3,610121,0
2016-09-23,38.37,38.6,38.02,38.51,562884,0
2016-09-26,38.17,38.65,37.325,37.4,577875,0
2016-09-27,37.26,37.74,37.19,37.7,271042,0
2016-09-28,37.71,37.84,37.41,37.61,424755,0
2016-09-29,37.69,37.875,37.34,37.55,267511,0
2016-09-30,37.75,37.82,36.892,37.63,693596,0
2016-10-03,37.48,37.96,37,37.03,183380,0
2016-10-04,37.09,37.35,36.76,36.98,164938,0
2016-10-05,37.13,37.35,36.9,37.06,188006,0
2016-10-06,36.84,37.11,36.61,36.82,230914,0
2016-10-07,36.95,36.95,36.195,36.37,224553,0
2016-10-10,36.46,36.87,36.46,36.54,213200,0
2016-10-11,36.37,36.53,35.73,35.88,252752,0
2016-10-12,35.78,35.92,35.425,35.49,232938,0
2016-10-13,35.28,35.61,34.87,35.26,266358,0
2016-10-14,35.42,35.54,35.03,35.5,260520,0
2016-10-17,35.65,36.075,35.4,36,357438,0
2016-10-18,36.3,36.9,35.95,36,227435,0
2016-10-19,36.1,36.6,35.85,36.5,213986,0
2016-10-20,36.4,36.45,35.8,36.45,234751,0
2016-10-21,36.25,36.55,36,36.5,230578,0
2016-10-24,36.7,37.05,35.95,36.55,346225,0
2016-10-25,36.4,36.5,35.8375,36.3,477524,0
2016-10-26,36.3,36.525,35.65,36.15,360969,0
2016-10-27,36.4,36.55,36.05,36.15,219630,0
2016-10-28,36.25,36.5,36,36.3,190867,0
2016-10-31,36.5,36.5,35.9,36,347852,0
2016-11-01,35.95,36.625,35.9,36.45,340807,0
2016-11-02,36.4,36.55,35.75,36.5,516724,0
2016-11-03,36.6,36.7,36.1,36.15,257055,0
2016-11-04,36.15,36.45,35.85,35.95,362505,0
2016-11-07,36.65,37.15,35.55,36.4,417302,0
2016-11-08,36.4,36.44,35.6,35.95,318839,0
2016-11-09,35.9,37.8,35.3,37.4,382060,0
2016-11-10,37.65,38.55,37.1,37.7,396310,0
2016-11-11,37.7,38.1,37.55,37.75,626147,0
2016-11-14,38.25,38.85,37.4,37.6,335149,0
2016-11-15,37.6,37.9,37.125,37.3,390204,0
2016-11-16,37.05,37.65,37,37.4,375161,0
2016-11-17,37.6,38,37.05,37.2,381944,0
2016-11-18,37.15,37.4,36.95,37.2,447819,0
2016-11-21,37.35,37.45,37.05,37.4,410716,0
2016-11-22,37.6,38.8,37.35,38.6,452381,0
2016-11-23,38.5,38.775,37.9,38.5,280493,0
2016-11-25,38.55,38.85,38.35,38.75,124741,0
2016-11-28,38.75,38.95,38.125,38.45,299848,0
2016-11-29,38.6,38.7,38.15,38.25,256966,0
2016-11-30,38.25,38.6,37.5,37.55,361584,0
2016-12-01,37.85,38.05,36.375,36.5,360344,0
2016-12-02,36.55,37,36.35,36.8,355184,0
2016-12-05,37.1,38.2,37.1,38.05,557133,0
2016-12-06,38.05,38.775,37.85,38.2,842020,0
2016-12-07,38.5,38.95,38.05,38.3,736262,0
2016-12-08,33.6,34.95,33.3989,34.45,3501030,0
2016-12-09,34.2,36.35,34.1,35.5,1315136,0
2016-12-12,35.5,35.9,35.1,35.45,874108,0
2016-12-13,35.4,35.95,34.75,34.95,704006,0
2016-12-14,34.95,35.4,34.65,35.15,701384,0
2016-12-15,35.05,35.6,34.75,34.85,606439,0
2016-12-16,35,35.9,34.7,35.6,718407,0
2016-12-19,35.75,36.25,35.65,36.2,638687,0
2016-12-20,36.15,36.375,35.55,36.05,664470,0
2016-12-21,36.15,36.15,35.35,35.35,382578,0
2016-12-22,35.5,35.5,34.65,35,334483,0
2016-12-23,34.9,35.35,34.9,35.25,200752,0
2016-12-27,35.3,35.95,35.2,35.575,281262,0
2016-12-28,35.55,35.6025,35.0974,35.25,294278,0
2016-12-29,35.3,35.6,34.9,35.35,230647,0
2016-12-30,35.3,35.65,34.95,35.25,340952,0
2017-01-03,35.6,36.3,35.45,36.25,332124,0
2017-01-04,36.35,36.6,35.95,36.6,402444,0
2017-01-05,36.55,36.8,36.1,36.65,331016,0
2017-01-06,36.65,37.05,36.4,36.5,476139,0
2017-01-09,36.4,36.8,36.15,36.4,211836,0
2017-01-10,36.45,37.6,36.35,37.15,423731,0
2017-01-11,37.1,37.25,36.25,36.7,373497,0
2017-01-12,36.55,37.25,36.1,36.9,392790,0
2017-01-13,36.75,38.5,36.75,38.15,574411,0
2017-01-17,38.05,38.05,37.45,37.45,277436,0
2017-01-18,37.7,37.8,36.95,37.2,176356,0
2017-01-19,37.3,37.35,36.65,37.15,351395,0
2017-01-20,37.15,37.45,37,37.3,342889,0
2017-01-23,37.35,37.799,36.55,37.4,336760,0
2017-01-24,37.5,37.75,36.85,37.35,335310,0
2017-01-25,37.55,37.85,37.25,37.4,307589,0
2017-01-26,37.4,37.7,36.85,37.15,157992,0
2017-01-27,37.25,37.3,36.8,37,122595,0
2017-01-30,36.85,37.025,36.65,36.8,261974,0
2017-01-31,36.75,37.6,36.5,37.325,269364,0
2017-02-01,37.5,37.85,36.9,37.1,250760,0
2017-02-02,37.2,37.55,36.9,37,235942,0
2017-02-03,37.3,37.4117,36.9,37,283594,0
2017-02-06,37.05,37.3,36.35,36.5,380443,0
2017-02-07,36.65,37.15,36.1,36.3,359354,0
2017-02-08,36.35,36.45,35.9,36.35,442593,0
2017-02-09,36.45,36.8,36.2,36.8,614560,0
2017-02-10,37.2,37.9,37.2,37.85,491597,0
2017-02-13,38,38.5,37.85,38,603648,0
2017-02-14,37.95,39,37.8,39,464780,0
2017-02-15,38.85,39.5,37.775,38.25,358838,0
2017-02-16,38.4,38.55,38.05,38.4,340784,0
2017-02-17,38.45,38.5,38.1,38.35,388380,0
2017-02-21,38.35,38.6,38.2,38.55,312511,0
2017-02-22,38.45,38.55,37.6,37.65,349961,0
2017-02-23,37.75,37.75,37.25,37.4,385735,0
2017-02-24,37.4,37.95,36.9,37.9,377918,0
2017-02-27,37.9,38.6,37.75,38.6,318963,0
2017-02-28,38.55,38.55,37.55,37.75,393824,0
2017-03-01,38.15,38.3,37.65,38,311342,0
2017-03-02,38.05,38.35,37.7,38.1,185293,0
2017-03-03,38.15,38.9,37.3,37.95,226986,0
2017-03-06,37.75,37.9,37.4,37.75,185076,0
2017-03-07,37.7,37.85,37.35,37.4,205694,0
2017-03-08,37.45,38.85,37.202,38.4,438215,0
2017-03-09,38.3,38.8,38.25,38.4,229192,0
2017-03-10,38.65,39.75,38.65,39.4,475729,0
2017-03-13,39.7,40.1,38.95,39.3,491825,0
2017-03-14,39.25,39.5,38.925,39.35,418529,0
2017-03-15,39.3,40.25,39.25,40.1,432113,0
2017-03-16,40.2,41.15,39.95,41,374904,0
2017-03-17,40.8,41.35,40.5,40.5,1091873,0
2017-03-20,40.5,40.85,40.35,40.4,242234,0
2017-03-21,40.6,40.6,39.6,39.8,427304,0
2017-03-22,39.75,40.1,39.2,40.05,464859,0
2017-03-23,40.05,40.8,40,40.6,337353,0
2017-03-24,40.6,41.025,40.2,40.4,448272,0
2017-03-27,40.2,40.3,39.75,40,559623,0
2017-03-28,39.85,40.2,39.25,39.55,690477,0
2017-03-29,43.5,44.7,42.1,43.5,2250468,0
2017-03-30,43.5,44.25,43.15,44.05,741675,0
2017-03-31,43.85,43.95,43.3,43.375,661576,0
2017-04-03,43.15,43.25,42.5,42.5,631492,0
2017-04-04,42.5,43,42.075,42.4,413650,0
2017-04-05,42.55,42.65,41.75,41.85,532687,0
2017-04-06,41.9,41.9,40.75,40.85,1088604,0
2017-04-07,40.75,40.75,40.1,40.45,924534,0
2017-04-10,40.5,41.225,40.35,41.1,654512,0
2017-04-11,41,42.0657,40.675,40.85,423292,0
2017-04-12,40.75,40.75,39.75,39.75,363620,0
2017-04-13,39.7,39.7,38.65,38.8,588138,0
2017-04-17,38.7,38.85,38.4,38.8,515818,0
2017-04-18,38.8,38.95,38.6,38.7,339877,0
2017-04-19,38.85,39.35,38.8,39.05,307429,0
2017-04-20,39.15,39.6,39,39.4,323367,0
2017-04-21,39.35,39.75,39.15,39.3,437281,0
2017-04-24,39.8,40,39.3,39.45,401588,0
2017-04-25,39.75,40.35,39.675,40.05,359525,0
2017-04-26,40.05,40.45,39.95,40.15,475454,0
2017-04-27,40.25,40.4,39.6,39.7,346584,0
2017-04-28,39.35,39.95,38.8,39.3,516171,0
2017-05-01,39.45,39.95,39.25,39.8,429029,0
2017-05-02,39.95,40,39.45,39.8,314023,0
2017-05-03,39.7,39.85,39.1,39.3,232662,0
2017-05-04,39.2,39.6277,39.15,39.25,262439,0
2017-05-05,39.35,39.5,39.1,39.35,223058,0
2017-05-08,39.4,39.501,38.75,39.1,272139,0
2017-05-09,39.2,39.65,38.9,39.45,278646,0
2017-05-10,39.4,39.95,39.3,39.85,259196,0
2017-05-11,39.65,39.85,39.15,39.6,213217,0
2017-05-12,39.45,39.95,39.2,39.9,317742,0
2017-05-15,40.1,40.4,39.85,39.95,321861,0
2017-05-16,40.1,40.85,40,40.6,337970,0
2017-05-17,40.25,40.4,39.3,39.75,446678,0
2017-05-18,40,40.2,39.45,39.75,613160,0
2017-05-19,39.7,40.35,39.7,40,594126,0
2017-05-22,40,40.6,39.95,40.55,240798,0
2017-05-23,40.55,40.75,40.25,40.65,382751,0
2017-05-24,40.65,40.95,40.25,40.9,248366,0
2017-05-25,41.15,41.6,41.05,41.45,269428,0
2017-05-26,41.45,41.525,41.05,41.3,186020,0
2017-05-30,41.3,41.5,40.85,41.15,261598,0
2017-05-31,41.25,41.3,40.5,41.1,241662,0
2017-06-01,41.25,41.9,41.05,41.65,364572,0
2017-06-02,41.85,42.75,41.5,42.55,330733,0
2017-06-05,42.35,42.6,42.2,42.4,468994,0
2017-06-06,42.25,42.95,42.05,42.65,351823,0
2017-06-07,42.8,42.895,41.7,42.1,780117,0
2017-06-08,43,44.25,42.8,43.45,1205996,0
2017-06-09,43.6,43.6,41.0001,41.15,743397,0
2017-06-12,41,41.575,40.35,41.5,662504,0
2017-06-13,41.6,42.05,41,41.75,593287,0
2017-06-14,41.4,41.75,40.9,41.4,299608,0
2017-06-15,40.95,41.55,40.85,41.1,257408,0
2017-06-16,40.3,40.75,40.15,40.5,844804,0
2017-06-19,40.4,41.75,40.35,41.3,348305,0
2017-06-20,41,41.2,40.1,40.7,368742,0
2017-06-21,40.45,41.25,40.45,40.9,340768,0
2017-06-22,40.6,41.1,40.35,40.8,351528,0
2017-06-23,40.7,40.75,40.1,40.5,795381,0
2017-06-26,40.55,40.8,40.25,40.7,422301,0
2017-06-27,40.65,41.3,40.4,40.75,409224,0
2017-06-28,40.8,42.2,40.6917,41.9,516600,0
2017-06-29,41.7,41.9,39.95,40.1,528325,0
2017-06-30,40.3,41.1,40.2,40.7,403319,0
2017-07-03,40.95,41.4,40.65,40.85,162036,0
2017-07-05,40.75,41.375,40.55,40.85,249749,0
2017-07-06,40.5,40.7,39.7,39.8,308692,0
2017-07-07,39.95,40.35,39.8278,40.1,308278,0
2017-07-10,40.05,41.3,39.85,40.3,266304,0
2017-07-11,40.1,40.85,39.85,40.65,278763,0
2017-07-12,41,41.55,40.85,41.1,237886,0
2017-07-13,41,41.5222,40.5,40.7,220441,0
2017-07-14,40.65,41,40.35,40.55,269541,0
2017-07-17,40.15,40.8,39.5,39.55,673301,0
2017-07-18,39.45,39.65,39.2,39.4,495857,0
2017-07-19,39.55,39.65,38.7,38.75,728216,0
2017-07-20,38.9,39.25,38.55,38.95,555085,0
2017-07-21,39.2,39.3,38.85,39.1,428028,0
2017-07-24,39.1,39.3,38.85,39.1,246038,0
2017-07-25,39.25,39.8,39.15,39.35,375602,0
2017-07-26,39.55,39.8,39.15,39.8,251432,0
2017-07-27,40,40,39.2,39.65,445564,0
2017-07-28,39.45,39.8,39.3,39.7,251040,0
2017-07-31,39.9,39.9,39.25,39.65,503916,0
2017-08-01,39.85,39.85,39,39.3,530601,0
2017-08-02,39.35,39.35,37.75,37.75,554047,0
2017-08-03,37.65,37.9,37.3,37.45,392240,0
2017-08-04,37.2,37.6,37.05,37.15,419518,0
2017-08-07,38.55,39.15,37.95,38.3,895992,0
2017-08-08,38.45,39.2,38.2,38.3,537388,0
2017-08-09,38.3,38.575,38,38.4,640242,0
2017-08-10,38.35,38.45,37.9,38.1,384319,0
2017-08-11,38.15,38.25,37.8,38,637429,0
2017-08-14,38.3,39,38.3,38.9,790391,0
2017-08-15,38.85,38.95,38.2,38.75,346970,0
2017-08-16,38.9,39.05,38.55,39.05,210867,0
2017-08-17,38.85,39.3,38.35,38.4,288027,0
2017-08-18,38.1,38.5,37.8525,38.25,362494,0
2017-08-21,38.3,38.3,37.85,38.15,201194,0
2017-08-22,38.3,38.65,38,38.35,375699,0
2017-08-23,38.15,38.3,37.6,38,363681,0
2017-08-24,38.15,38.35,37.85,38.3,264377,0
2017-08-25,38.35,38.65,38.15,38.6,141869,0
2017-08-28,38.6,38.8,38.35,38.7,185537,0
2017-08-29,38.5,39.05,38.5,39,201473,0
2017-08-30,39,39.25,38.7,38.95,247543,0
2017-08-31,39.15,39.7,39.05,39.7,426149,0
2017-09-01,39.8,39.9,39.45,39.8,328367,0
2017-09-05,39.7,39.95,39.15,39.5,419952,0
2017-09-06,39.6,39.6,38.8,39.45,867941,0
2017-09-07,42.2,42.2,39.625,40.45,1225217,0
2017-09-08,40.45,40.6,39,39.95,646223,0
2017-09-11,40.05,40.875,39.4,40.65,640269,0
2017-09-12,40.9,40.9,40.2,40.75,341281,0
2017-09-13,40.45,41.5,40.4,41.05,462642,0
2017-09-14,40.9,41.3,40.075,40.4,433091,0
2017-09-15,40.45,40.55,39.95,40.15,1163348,0
2017-09-18,40.15,41.05,40,40.9,632767,0
2017-09-19,40.9,41.05,40.55,40.6,347486,0
2017-09-20,40.45,40.7,40.25,40.4,492968,0
2017-09-21,40.45,40.55,40.05,40.3,269767,0
2017-09-22,40.05,40.875,40.05,40.7,268246,0
2017-09-25,40.65,40.8999,40.3246,40.8,352583,0
2017-09-26,41.15,41.45,40.6311,40.9,319298,0
2017-09-27,41,42.3,40.5,42.25,624039,0
2017-09-28,42.2,42.95,42.001,42.25,595341,0
2017-09-29,42.3,42.6,41.75,41.85,580898,0
2017-10-02,42.15,42.85,41.955,42.85,437035,0
2017-10-03,42.8,43.05,42.55,42.75,323790,0
2017-10-04,42.95,43.45,42.75,43.3,394560,0
2017-10-05,43.45,43.7271,43,43.1,391064,0
2017-10-06,43.1,43.35,42.8,43,388671,0
2017-10-09,42.9,43.15,42.55,42.75,184705,0
2017-10-10,42.8,42.95,42.7,42.85,257100,0
2017-10-11,43,43.1,42.55,42.625,205008,0
2017-10-12,42.95,44.1,42.5,42.8,152089,0
2017-10-13,42.85,43.1,42.8,42.85,192591,0
2017-10-16,42.85,42.95,42.3,42.55,169388,0
2017-10-17,42.6,42.7,42.428,42.7,146704,0
2017-10-18,42.3,42.8,42.1,42.7,423555,0
2017-10-19,42.6,42.7,42.2,42.4,260807,0
2017-10-20,42.85,43.4,42.55,43.2,256527,0
2017-10-23,43.4,43.4,42.75,42.95,250377,0
2017-10-24,43.15,43.45,42.5,42.5,274235,0
2017-10-25,42.45,42.75,42.325,42.5,210618,0
2017-10-26,42.65,42.95,42.45,42.75,389904,0
2017-10-27,42.8,43.2,42.75,43.1,302077,0
2017-10-30,42.9,42.95,41.75,41.95,325667,0
2017-10-31,42,42.4,41.35,42.2,498821,0
2017-11-01,42.55,42.65,41.45,41.75,348938,0
2017-11-02,41.5,41.7,40.95,41,476339,0
2017-11-03,41,42.3,40.95,42.15,467963,0
2017-11-06,42.05,42.25,41.85,42.1,331649,0
2017-11-07,42.05,42.2,41.05,41.125,300372,0
2017-11-08,40.9,41.95,40.65,41.95,385796,0
2017-11-09,41.5,41.675,41.1,41.6,311097,0
2017-11-10,41.4,41.95,41.1,41.85,266689,0
