Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.29,11.46,11.07,11.09,1645902,0
2005-02-28,11.05,11.23,11,11.01,1593848,0
2005-03-01,11.01,11.14,10.97,10.97,1884675,0
2005-03-02,10.95,11.16,10.75,11,2489002,0
2005-03-03,11.2,11.23,11.01,11.05,1975686,0
2005-03-04,11.22,11.49,11.05,11.4,2600044,0
2005-03-07,11.5,11.59,11.35,11.48,1792243,0
2005-03-08,11.55,11.67,11.28,11.38,2145313,0
2005-03-09,11.3,11.44,11.05,11.13,1579714,0
2005-03-10,11.15,11.25,10.84,10.95,1647048,0
2005-03-11,10.96,11.07,10.8,11,1277602,0
2005-03-14,11.02,11.1,10.75,10.9,1274866,0
2005-03-15,10.9,11,10.73,10.79,1381968,0
2005-03-16,10.8,11.53,10.75,11.47,3510681,0
2005-03-17,11.47,12.42,11.4,12.14,4934282,0
2005-03-18,12.13,12.21,11.95,12.09,1827362,0
2005-03-21,12.02,12.26,11.97,12.06,1907171,0
2005-03-22,12.15,12.6,12.15,12.35,3019888,0
2005-03-23,12.29,12.6,12.29,12.55,2283902,0
2005-03-24,12.64,12.73,12.33,12.35,1636022,0
2005-03-28,12.34,12.6,12.31,12.45,1776285,0
2005-03-29,12.36,12.43,12.13,12.13,1452551,0
2005-03-30,12.22,12.8,12.22,12.7,2325646,0
2005-03-31,12.57,12.83,12.51,12.73,2236124,0
2005-04-01,12.72,12.87,12.42,12.51,1447641,0
2005-04-04,12.63,12.92,12.39,12.84,1431961,0
2005-04-05,12.72,12.91,12.53,12.7,1021965,0
2005-04-06,12.58,12.76,12.4,12.42,1269910,0
2005-04-07,12.4,12.6,12.3,12.4,985454,0
2005-04-08,12.33,12.7,12.33,12.41,1430681,0
2005-04-11,12.4,12.59,12.37,12.51,1241517,0
2005-04-12,12.41,13.15,12.41,12.92,2819498,0
2005-04-13,12.91,13.06,12.85,12.9,1628541,0
2005-04-14,12.87,13.24,12.65,12.68,2699634,0
2005-04-15,12.61,12.65,12.27,12.29,1545132,0
2005-04-18,12.22,12.54,12.22,12.5,1465964,0
2005-04-19,12.69,12.7,12.01,12.32,1787308,0
2005-04-20,12.51,12.6,12.44,12.47,1103382,0
2005-04-21,12.56,12.79,12.56,12.75,1369746,0
2005-04-22,12.75,12.76,12.46,12.5,1193213,0
2005-04-25,12.42,13.22,12.4,12.91,2408084,0
2005-04-26,12.83,13.06,12.56,12.57,1257639,0
2005-04-27,12.55,12.65,12.33,12.42,2039118,0
2005-04-28,12.48,12.68,11.86,12.21,4451959,0
2005-04-29,12.3,12.3,11.53,11.81,1941199,0
2005-05-02,11.96,11.97,11.45,11.57,1841020,0
2005-05-03,11.57,11.69,11.5,11.52,1407141,0
2005-05-04,11.58,11.72,11.51,11.67,807440,0
2005-05-05,11.75,11.75,11.44,11.54,1518250,0
2005-05-06,11.6,11.63,11.39,11.49,1708804,0
2005-05-09,11.41,11.63,11.38,11.56,1101604,0
2005-05-10,11.6,11.67,11.43,11.43,1067722,0
2005-05-11,11.53,11.55,11.32,11.45,667414,0
2005-05-12,11.5,11.61,11.4,11.53,791082,0
2005-05-13,11.58,11.93,11.52,11.74,4363677,0
2005-05-16,11.78,11.78,11.14,11.45,2557481,0
2005-05-17,11.32,11.5,11.19,11.39,1336297,0
2005-05-18,11.37,12.14,11.37,11.99,3209340,0
2005-05-19,12.05,12.36,11.9,12.36,1992135,0
2005-05-20,12.24,12.37,12.04,12.3,1074422,0
2005-05-23,12.2,12.6,12.12,12.57,1457394,0
2005-05-24,12.8,12.95,12.6,12.85,2135660,0
2005-05-25,12.7,12.98,12.59,12.76,1062951,0
2005-05-26,12.93,13.84,12.68,13.79,4186570,0
2005-05-27,13.93,14.07,13.6,13.79,1833858,0
2005-05-31,13.71,14.13,13.64,14.04,1887488,0
2005-06-01,13.96,14.18,13.9,14.06,1434302,0
2005-06-02,13.96,14.36,13.86,13.91,1770226,0
2005-06-03,13.91,14.05,13.72,13.74,1054873,0
2005-06-06,13.72,13.96,13.71,13.95,1050280,0
2005-06-07,14.27,14.74,14,14.14,3204649,0
2005-06-08,14.22,14.32,13.85,13.88,957801,0
2005-06-09,13.83,14.07,13.62,13.88,1589516,0
2005-06-10,13.95,14.05,13.75,13.97,949834,0
2005-06-13,13.8,14.17,13.77,14.05,504609,0
2005-06-14,14.04,14.24,14.01,14.06,606403,0
2005-06-15,14.13,14.28,14.1,14.22,1022581,0
2005-06-16,14.2,14.7,14.2,14.65,1773092,0
2005-06-17,14.68,14.8,14.14,14.18,1612750,0
2005-06-20,14.13,14.34,13.93,14.07,1413298,0
2005-06-21,14.05,14.16,13.87,13.99,980197,0
2005-06-22,14.05,14.1,13.84,14.03,1285672,0
2005-06-23,14.05,14.09,13.67,13.7,960441,0
2005-06-24,13.67,14.1,13.57,13.59,1257153,0
2005-06-27,13.56,13.59,13.06,13.2,1880132,0
2005-06-28,13.27,13.7,13.25,13.61,977167,0
2005-06-29,13.61,13.77,13.25,13.38,616258,0
2005-06-30,13.49,13.49,13.05,13.13,2449260,0
2005-07-01,13.09,13.32,13.02,13.16,739961,0
2005-07-05,13.17,13.38,13.13,13.21,713304,0
2005-07-06,13.14,13.91,13.13,13.76,1735601,0
2005-07-07,13.75,13.85,13.3,13.81,1045339,0
2005-07-08,13.89,14.22,13.83,13.97,1170005,0
2005-07-11,14.04,14.49,13.68,14.32,1251066,0
2005-07-12,14.37,14.6,14.15,14.32,1436242,0
2005-07-13,14.41,14.49,14.23,14.33,1277822,0
2005-07-14,14.4,14.83,14.4,14.69,1969773,0
2005-07-15,14.7,14.76,14.36,14.54,1014907,0
2005-07-18,14.6,14.65,14.42,14.49,416847,0
2005-07-19,14.45,14.97,14.44,14.89,1240949,0
2005-07-20,14.7,14.98,14.65,14.84,738227,0
2005-07-21,14.9,14.97,14.39,14.46,1011632,0
2005-07-22,14.5,14.92,14.38,14.57,1025291,0
2005-07-25,14.6,15,14.44,14.46,1032505,0
2005-07-26,14.5,14.9,14.39,14.48,2236824,0
2005-07-27,14.55,15.2,14.47,15,4031341,0
2005-07-28,14.91,15.66,14.9,15.19,3164109,0
2005-07-29,15.23,15.57,15,15.27,1829137,0
2005-08-01,15.28,15.54,15.15,15.38,1484259,0
2005-08-02,15.5,15.66,15.31,15.35,1665728,0
2005-08-03,15.35,15.47,15.05,15.21,1460946,0
2005-08-04,15.19,15.31,15.03,15.06,1372276,0
2005-08-05,15.02,15.18,15.02,15.12,1077516,0
2005-08-08,15.13,15.36,15.11,15.27,1857121,0
2005-08-09,15.23,15.39,14.87,15.04,879136,0
2005-08-10,15.06,15.17,14.38,14.49,1922992,0
2005-08-11,14.41,14.61,14.37,14.6,629951,0
2005-08-12,14.53,14.69,14.4,14.49,754762,0
2005-08-15,14.5,14.6,14.23,14.48,982234,0
2005-08-16,14.38,14.48,14.21,14.34,705779,0
2005-08-17,14.28,14.59,14.16,14.55,1606100,0
2005-08-18,14.47,15.04,14.29,14.88,1870579,0
2005-08-19,15,15.11,14.77,14.85,961160,0
2005-08-22,14.99,15.05,14.88,15.03,1035312,0
2005-08-23,15,15.08,14.67,14.69,1186633,0
2005-08-24,14.64,14.67,13.88,14.14,2883120,0
2005-08-25,14.2,14.21,13.53,13.84,3052607,0
2005-08-26,13.75,13.96,13.62,13.74,1078496,0
2005-08-29,13.67,14.04,13.63,13.87,973945,0
2005-08-30,13.89,14.2,13.83,13.98,1917128,0
2005-08-31,14.07,14.13,13.65,13.84,1129533,0
2005-09-01,13.77,14.03,13.72,13.91,2261526,0
2005-09-02,13.95,14,13.8,13.87,695087,0
2005-09-06,13.86,14.01,13.8,13.96,1619375,0
2005-09-07,13.9,14,13.78,13.94,708704,0
2005-09-08,13.99,14,13.55,13.56,1350860,0
2005-09-09,13.57,13.72,13.26,13.65,1739916,0
2005-09-12,13.58,13.74,13.55,13.63,2041782,0
2005-09-13,13.64,13.8,13.45,13.64,804815,0
2005-09-14,13.72,13.72,13.36,13.55,1359534,0
2005-09-15,13.51,13.89,13.51,13.73,1329165,0
2005-09-16,13.72,13.91,13.72,13.91,879529,0
2005-09-19,13.82,14.04,13.78,13.84,921949,0
2005-09-20,14.01,14.01,13.69,13.92,789828,0
2005-09-21,13.83,13.83,13.5,13.54,1212765,0
2005-09-22,13.65,14.02,13.4,13.95,1321281,0
2005-09-23,13.87,14.09,13.83,13.94,1288043,0
2005-09-26,14.1,14.25,14,14.22,964638,0
2005-09-27,14.2,14.35,14.13,14.3,826560,0
2005-09-28,14.24,14.7,14.24,14.63,1326631,0
2005-09-29,14.67,15.24,14.58,15.16,2285841,0
2005-09-30,15.25,16,15.2,15.95,3229087,0
2005-10-03,15.96,16.73,15.87,16.67,4225488,0
2005-10-04,16.67,16.89,16.42,16.49,3252628,0
2005-10-05,16.47,16.69,15.9,16.02,1716698,0
2005-10-06,16.2,16.24,15.71,16,1895259,0
2005-10-07,15.93,16.23,15.91,16.05,1006111,0
2005-10-10,16.1,16.14,15.91,16.07,848217,0
2005-10-11,16,16.11,15.68,15.92,1780589,0
2005-10-12,15.9,15.9,15.47,15.52,1462886,0
2005-10-13,15.48,15.95,15.27,15.89,1522345,0
2005-10-14,16,16.14,15.7,16.1,810046,0
2005-10-17,16.12,16.99,15.99,16.95,2704728,0
2005-10-18,16.95,17,16.4,16.6,2019141,0
2005-10-19,16.44,17.15,16.44,17.1,1469184,0
2005-10-20,17.02,17.49,17.02,17.36,2048898,0
2005-10-21,17.25,17.54,17.22,17.25,1666696,0
2005-10-24,17.43,17.49,16.93,17.3,2512856,0
2005-10-25,17.3,17.33,16.8,16.97,2495840,0
2005-10-26,17.05,17.1,16.42,16.89,4757516,0
2005-10-27,16.99,17,16.52,16.63,1296276,0
2005-10-28,16.69,16.98,16.1,16.84,2712942,0
2005-10-31,16.86,17.46,16.79,17.34,3800543,0
2005-11-01,16.92,17,16.45,16.7,6269956,0
2005-11-02,16.6,16.69,16.41,16.45,2277302,0
2005-11-03,16.5,16.63,16.45,16.59,2198987,0
2005-11-04,16.56,16.82,16.51,16.69,1456711,0
2005-11-07,17.23,17.23,16.61,16.69,1958151,0
2005-11-08,16.69,16.69,16.3,16.42,1672930,0
2005-11-09,16.37,16.68,16.07,16.68,2463757,0
2005-11-10,16.75,17,16.6,16.93,1401725,0
2005-11-11,16.89,17.07,16.89,17.02,2161910,0
2005-11-14,17.27,17.65,17.15,17.36,5096250,0
2005-11-15,17.39,17.47,16.81,16.96,1788483,0
2005-11-16,17.06,17.1,16.83,16.96,740404,0
2005-11-17,17.07,17.19,16.87,16.99,1626444,0
2005-11-18,17.06,17.09,16.91,16.99,1311164,0
2005-11-21,16.8,17.15,16.53,17.05,1891883,0
2005-11-22,17.52,19.36,17.36,19.21,13500184,0
2005-11-23,19.22,20.13,19.17,19.68,5759003,0
2005-11-25,19.81,20.9,19.69,20.5,2403994,0
2005-11-28,20.58,20.75,19.48,19.75,3921626,0
2005-11-29,19.64,20.23,19.4,19.76,2259332,0
2005-11-30,19.82,20.02,19.56,19.96,2447176,0
2005-12-01,20.1,21.05,20.1,21.05,3811160,0
2005-12-02,21.05,21.12,20.38,20.88,2082458,0
2005-12-05,20.81,21.13,20.71,21.01,1886329,0
2005-12-06,21.07,21.73,21.02,21.56,3428238,0
2005-12-07,21.79,21.95,21.4,21.66,2156259,0
2005-12-08,21.8,21.95,21.25,21.85,2293958,0
2005-12-09,21.95,22.25,21.55,21.79,2322024,0
2005-12-12,21.73,21.89,20.8,21.17,3791051,0
2005-12-13,20.11,21.07,19.75,20.27,5226585,0
2005-12-14,20.37,20.78,20.15,20.72,2442588,0
2005-12-15,20.72,20.79,20.3,20.59,1287377,0
2005-12-16,20.74,20.77,20.3,20.54,1230247,0
2005-12-19,20.32,20.8,19.41,19.48,2768115,0
2005-12-20,19.41,19.76,19.02,19.66,2491415,0
2005-12-21,19.94,20.19,19.84,20.05,1598063,0
2005-12-22,20.18,20.44,20.05,20.43,713050,0
2005-12-23,20.48,20.5,20.06,20.1,620983,0
2005-12-27,20.09,20.39,20.03,20.27,822669,0
2005-12-28,20.43,20.43,20.07,20.3,906370,0
2005-12-29,20.38,20.47,19.94,20,1029393,0
2005-12-30,20.05,20.09,19.77,19.93,850055,0
2006-01-03,20,20.94,19.57,20.8,3353181,0
2006-01-04,20.9,21.58,20.77,21.32,3374896,0
2006-01-05,21.35,21.73,20.82,21.6,3206157,0
2006-01-06,21.68,22.69,21.68,22.47,3321755,0
2006-01-09,22.59,22.65,21.96,22.13,1921224,0
2006-01-10,22,23.1,21.8,23.01,3550259,0
2006-01-11,23,23.29,22.59,22.92,1945320,0
2006-01-12,22.82,23.97,22.81,22.93,2452012,0
2006-01-13,23.11,23.39,22.73,22.8,2001570,0
2006-01-17,22.59,22.78,22.35,22.58,1380176,0
2006-01-18,21.98,23,21.68,22.91,1843896,0
2006-01-19,23.5,24.14,23.26,23.68,3117946,0
2006-01-20,23.85,23.86,22.45,22.71,2299600,0
2006-01-23,22.92,23.05,22.27,22.54,1429819,0
2006-01-24,22.8,23.21,22.67,22.97,1491801,0
2006-01-25,23.19,23.25,22.22,22.4,1376712,0
2006-01-26,22.73,22.73,22.25,22.38,1936638,0
2006-01-27,22.5,22.94,22.25,22.39,1940541,0
2006-01-30,22.52,22.9,22.15,22.29,1305187,0
2006-01-31,22.31,22.42,21.53,21.88,2529378,0
2006-02-01,21.71,21.94,21.54,21.84,1683916,0
2006-02-02,21.87,22.54,21.41,21.49,2751403,0
2006-02-03,21.41,21.91,20.49,21.83,2991685,0
2006-02-06,21.89,22.19,21.81,21.95,1460699,0
2006-02-07,21.84,22.44,21.84,22.12,2597750,0
2006-02-08,22.48,22.48,21.75,22,3976087,0
2006-02-09,24.99,27.59,24.76,26.01,16066470,0
2006-02-10,26.67,26.68,25.28,25.54,4803414,0
2006-02-13,25.4,25.52,24.52,24.93,2820406,0
2006-02-14,25,25.33,24.74,25.1,2056078,0
2006-02-15,24.93,26.19,24.9,25.77,2803143,0
2006-02-16,26.47,26.85,25.85,26.67,2570750,0
2006-02-17,26.85,26.93,26.39,26.72,1852393,0
2006-02-21,26.99,27,26.67,26.7,1814154,0
2006-02-22,27.34,27.45,26.91,27.31,2156755,0
2006-02-23,26.64,27.36,26.39,27.06,3012439,0
2006-02-24,27,27.19,26.86,27.08,1220695,0
2006-02-27,27.08,27.09,26.3,26.39,2132269,0
2006-02-28,26.63,26.75,25.6,26.5,2062828,0
2006-03-01,26.64,27.05,26.52,27.01,1913036,0
2006-03-02,26.48,27.69,25.87,26.09,4713102,0
2006-03-03,26.3,26.34,25.78,26.11,2102510,0
2006-03-06,26.3,26.71,25.9,26.05,1735417,0
2006-03-07,25.8,25.87,24.96,25.23,2505644,0
2006-03-08,25.16,25.45,24.96,25.18,1996714,0
2006-03-09,25.12,25.9,25.12,25.29,1110313,0
2006-03-10,25.1,25.61,25.02,25.53,1234060,0
2006-03-13,25.76,26.23,25.3,25.37,998859,0
2006-03-14,25.68,26.3,25.4,26.26,1265702,0
2006-03-15,26.3,27.38,26.2,27.32,2336605,0
2006-03-16,27.6,28.44,27.15,27.19,2627756,0
2006-03-17,27.27,28.46,26.8,28.42,2320523,0
2006-03-20,28.77,29.49,28.37,28.99,3364036,0
2006-03-21,28.91,29.2,28.61,29.08,2664742,0
2006-03-22,29.04,29.2,28.6,28.74,3644726,0
2006-03-23,29.09,29.18,28.56,28.68,1746478,0
2006-03-24,28.73,28.9,28.18,28.59,1622255,0
2006-03-27,28.6,29.22,28.6,29.22,2472868,0
2006-03-28,29.3,29.39,28.84,28.96,1894569,0
2006-03-29,29.28,32.02,29.08,31.42,8126676,0
2006-03-30,31.55,31.98,30.51,30.77,3206225,0
2006-03-31,31.5,33.17,31.42,32.89,7803409,0
2006-04-03,33.15,33.98,32.91,33.19,4445013,0
2006-04-04,33.2,33.39,31.65,31.93,3801390,0
2006-04-05,32,32.18,31.33,31.78,3371244,0
2006-04-06,31.6,32.03,31.4,31.79,2539042,0
2006-04-07,31.9,31.98,30.8,30.89,2043301,0
2006-04-10,31.06,31.17,29.98,30.03,3573798,0
2006-04-11,30.19,31.57,30.1,31.21,5062860,0
2006-04-12,32.15,32.4,30.61,30.98,4985743,0
2006-04-13,30.97,31.42,30.75,31.06,1672556,0
2006-04-17,31.02,31.28,30.76,30.91,1534785,0
2006-04-18,31.16,32.62,30.91,32.55,3173003,0
2006-04-19,32.71,33.83,32.47,33.42,7582475,0
2006-04-20,33.49,34.62,32.78,33.01,3437606,0
2006-04-21,32.96,34.08,32.92,33.84,2859679,0
2006-04-24,34,34.57,33.44,34.02,2578723,0
2006-04-25,34.25,34.33,33.69,34,2762660,0
2006-04-26,33.99,34,33.05,33.34,6068821,0
2006-04-27,32.96,34.94,31.15,34.15,7764470,0
2006-04-28,34.35,34.41,33.37,33.69,3132929,0
2006-05-01,33.65,35.37,33.63,35.18,3549783,0
2006-05-02,35.45,35.89,34.34,34.45,1945235,0
2006-05-03,34.61,35.2,34.34,34.62,1791731,0
2006-05-04,34.56,35.2,33.77,33.93,2314490,0
2006-05-05,34.16,35.27,33.8,35.19,2434725,0
2006-05-08,35.71,36.45,35.45,36.02,3149998,0
2006-05-09,36.2,36.94,35.78,36.39,3380048,0
2006-05-10,36.42,36.69,35.6,35.96,2782460,0
2006-05-11,36.4,36.44,34.63,34.84,3275991,0
2006-05-12,34.58,34.71,33.26,34.39,4478113,0
2006-05-15,33.83,34.06,31.73,32.46,5291213,0
2006-05-16,32.69,32.75,32.24,32.55,3672303,0
2006-05-17,32.47,32.55,31.22,32.03,3569921,0
2006-05-18,32,33,32,32.56,5083804,0
2006-05-19,32.67,34.75,32.64,34.14,5366995,0
2006-05-22,33.59,33.74,30.09,31.5,7069172,0
2006-05-23,32.32,32.6,31,31.15,3731480,0
2006-05-24,31.29,31.53,28.4,29.52,7122260,0
2006-05-25,30.06,32.33,29.8,32.32,6126210,0
2006-05-26,32.29,32.49,31,31.67,2743194,0
2006-05-30,31.2,31.85,30.08,30.7,4025930,0
2006-05-31,30.55,31.5,30.24,31.29,7363069,0
2006-06-01,31.32,32.1,31,32.1,2899127,0
2006-06-02,32.77,33,31,31.34,3644190,0
2006-06-05,31.52,31.91,30.12,30.26,3290577,0
2006-06-06,30.4,30.98,29.69,30.44,3307074,0
2006-06-07,30.44,30.99,30.02,30.1,1757479,0
2006-06-08,29.81,29.95,28.27,29.72,4756325,0
2006-06-09,30.19,30.97,29.75,30,3224833,0
2006-06-12,29.92,30,28.29,28.5,3582188,0
2006-06-13,28.45,28.69,27.14,27.51,5857609,0
2006-06-14,27.56,28.81,27.36,28.61,4031160,0
2006-06-15,29.13,31.88,29.11,31.76,6013471,0
2006-06-16,31.59,32,30.68,30.89,2908645,0
2006-06-19,31.09,31.35,29.9,30.13,2364571,0
2006-06-20,30.1,31.77,30.06,31.35,2572872,0
2006-06-21,31.34,33.8,31.34,33.53,4096965,0
2006-06-22,33.43,33.9,32.65,33.25,2412632,0
2006-06-23,33.31,35,32.95,34.52,2976349,0
2006-06-26,34.76,35.59,34.11,35.27,2562081,0
2006-06-27,35.44,35.44,33.58,33.77,2357523,0
2006-06-28,33.65,33.75,32.11,33.46,4396779,0
2006-06-29,33.81,36.05,33.54,35.85,3875054,0
2006-06-30,35.98,36.25,35.39,36.19,3308416,0
2006-07-03,36.11,37.14,36.11,36.68,1597908,0
2006-07-05,36.5,37.4,35.28,35.39,3402883,0
2006-07-06,35.64,35.64,35.05,35.41,2088988,0
2006-07-07,35.2,35.95,34.61,35.25,1861053,0
2006-07-10,35.49,35.56,32.39,33.02,4220171,0
2006-07-11,32.7,33.21,31.11,33.16,6718845,0
2006-07-12,33,33,30.88,31.35,4883412,0
2006-07-13,30.48,33.13,30.18,31.26,5231258,0
2006-07-14,31.31,32.7,30.81,32.54,4264256,0
2006-07-17,32.71,33.51,31.89,32.39,3183769,0
2006-07-18,32.59,33.13,31.12,32.92,3719716,0
2006-07-19,33.1,33.75,32.42,32.95,3303098,0
2006-07-20,32.98,33.14,31.2,31.3,2928755,0
2006-07-21,31.2,31.2,29.28,29.5,4905857,0
2006-07-24,29.89,31.54,29.54,31.3,3634546,0
2006-07-25,31.56,32.15,30.65,31.98,3829385,0
2006-07-26,32.1,32.1,30,30,8223319,0
2006-07-27,35.98,37.4,34.98,36.83,17500859,0
2006-07-28,36.83,37.73,36,36.59,5721069,0
2006-07-31,36.61,39.72,36.38,39.63,9030210,0
2006-08-01,39.02,39.42,37.75,38.41,5397800,0
2006-08-02,38.6,39.24,38.38,38.66,2754780,0
2006-08-03,38.47,40.46,37.81,40.29,4478595,0
2006-08-04,40.41,42,38.5,39.42,6155352,0
2006-08-07,39.03,39.83,38.52,38.96,3348711,0
2006-08-08,38.92,39.45,38.17,38.27,2898386,0
2006-08-09,38.69,39.74,38.25,38.48,3515391,0
2006-08-10,38.52,39.18,38.21,38.98,2769650,0
2006-08-11,38.8,38.85,36.99,37.4,2853387,0
2006-08-14,37.93,38.4,37.08,37.21,2463482,0
2006-08-15,38.2,40,37.52,39.91,4345879,0
2006-08-16,40.15,40.4,39.25,39.77,3548547,0
2006-08-17,39.55,40.26,38.81,39.53,3686143,0
2006-08-18,39.68,40.27,38.93,39.98,2465249,0
2006-08-21,39.67,39.75,38.61,38.73,2355846,0
2006-08-22,38.61,38.98,38.16,38.65,2333405,0
2006-08-23,39.04,39.2,37.8,38.19,2189642,0
2006-08-24,38.41,38.59,37.85,38.24,1625946,0
2006-08-25,38.47,38.79,37.77,37.87,1901008,0
2006-08-28,37.99,39.5,37.55,38.94,3353133,0
2006-08-29,39.07,39.17,37.97,39.02,2261732,0
2006-08-30,39.07,39.27,38.41,38.83,2894243,0
2006-08-31,38.95,39.83,38.7,39.2,2638160,0
2006-09-01,39.32,40.79,39.25,40.63,3194789,0
2006-09-05,40.82,41.86,40.52,41,4079074,0
2006-09-06,40.66,40.95,39.4,39.42,2798441,0
2006-09-07,39.33,40.13,38.45,39.41,3731823,0
2006-09-08,39.6,41.24,39.41,41.15,4047656,0
2006-09-11,40.97,43.5,40.6,43.39,7042660,0
2006-09-12,43.47,44.38,42.65,43.3,6465909,0
2006-09-13,42.73,44.7,42.4,44.2,6399064,0
2006-09-14,45.11,45.98,44.52,45.88,10225936,0
2006-09-15,46.3,47.4,46.19,47.18,7617073,0
2006-09-18,47.21,47.84,46.1,46.44,5860183,0
2006-09-19,45.28,45.48,43.9,45.47,7491676,0
2006-09-20,45.94,46.98,45.61,46.17,4920411,0
2006-09-21,46.56,47.87,46.05,46.16,5390786,0
2006-09-22,46.41,47.14,45.76,46.19,3938463,0
2006-09-25,46.45,49.24,45.71,48.99,6948532,0
2006-09-26,49.14,49.46,47.26,49.34,6478021,0
2006-09-27,49.03,49.49,47.36,48.25,6687909,0
2006-09-28,48.5,50.17,47.84,50.07,7221756,0
2006-09-29,50.17,50.9,49.5,49.99,6895946,0
2006-10-02,50,51,49.31,49.83,4536856,0
2006-10-03,50.03,51.5,49.28,51.15,6538883,0
2006-10-04,50.92,51.97,50.52,51.97,5235384,0
2006-10-05,51.87,52.93,51.41,52.34,5175643,0
2006-10-06,51.92,52,51.13,51.37,4556066,0
2006-10-09,50.84,51.75,49.95,50.06,5676386,0
2006-10-10,49.95,50.67,49.06,49.95,4751465,0
2006-10-11,49.6,51.97,49.51,50.48,7997744,0
2006-10-12,51.17,51.21,49.49,50.17,4695004,0
2006-10-13,50.08,51.4,49.79,50.7,3653293,0
2006-10-16,50.55,51.67,50.35,50.67,3284491,0
2006-10-17,49.95,49.95,48.6,49,4943006,0
2006-10-18,49.28,49.7,45.93,46.13,7280874,0
2006-10-19,46.17,47.8,45.52,46.29,5123445,0
2006-10-20,46.52,46.64,44.77,46.19,6428910,0
2006-10-23,46.89,48.05,46.65,47.35,4677818,0
2006-10-24,47.3,49.88,47,49.6,5638061,0
2006-10-25,49.69,49.97,48.14,49,5089079,0
2006-10-26,49.41,49.92,46.19,49.83,10104605,0
2006-10-27,48.86,50,46.26,46.45,13670222,0
2006-10-30,46.09,46.39,45.24,45.81,6118927,0
2006-10-31,46.08,47.72,46,46.86,5166762,0
2006-11-01,47.64,47.64,46.15,46.47,3976023,0
2006-11-02,46.09,47.34,45.6,46.65,3926791,0
2006-11-03,47,47.07,45.64,45.97,2986059,0
2006-11-06,46.24,48.23,46,48.05,4463083,0
2006-11-07,48.55,50.5,48.45,49.83,8456884,0
2006-11-08,49.5,51.02,49.02,50.64,6851733,0
2006-11-09,51.03,52,47.82,48.02,9616201,0
2006-11-10,48.45,50.29,47.82,50.07,7488268,0
2006-11-13,50.09,50.42,49.04,49.55,3974364,0
2006-11-14,49.96,50.25,49.2,49.9,3727273,0
2006-11-15,49.78,50.1,48,48.1,7018520,0
2006-11-16,48.52,49.63,48.16,49.2,5386857,0
2006-11-17,48.92,49.35,48.62,49.25,2905032,0
2006-11-20,49.12,50.76,49.12,50.37,5678449,0
2006-11-21,50.56,51.19,49.57,50.65,5642546,0
2006-11-22,50.76,51.28,50.12,51.01,3192206,0
2006-11-24,50.35,51.3,50.13,50.45,1228257,0
2006-11-27,50.19,50.65,47.55,47.62,5205212,0
2006-11-28,47.39,48.39,46.62,47.82,4098428,0
2006-11-29,48.3,49.48,48.08,48.6,3654344,0
2006-11-30,48.78,49.3,48.21,48.87,2688427,0
2006-12-01,48.66,49.07,47.3,47.71,4138629,0
2006-12-04,48.21,49.88,48.17,49.15,3477671,0
2006-12-05,49.57,49.67,48.59,49.4,3034838,0
2006-12-06,49.44,50.25,49.09,49.71,3068936,0
2006-12-07,50.14,53.71,50,53.38,12326429,0
2006-12-08,53.05,54.28,52.73,53.78,6924419,0
2006-12-11,53.52,54.95,52.91,54.38,5789856,0
2006-12-12,54.41,55.03,53.95,54.4,5294159,0
2006-12-13,55.1,55.43,54.5,54.97,3878414,0
2006-12-14,54.9,56.41,54.75,55.9,5522899,0
2006-12-15,56.28,56.47,55.83,56.39,4469704,0
2006-12-18,56,56.2,54.38,55.09,6582491,0
2006-12-19,54.73,56.37,54.33,56.03,4625556,0
2006-12-20,56.37,56.8,55.06,55.1,2687876,0
2006-12-21,55.15,55.49,54.08,54.14,3233261,0
2006-12-22,54.02,54.29,53.05,53.41,2371811,0
2006-12-26,53.23,53.7,52.61,53,1870168,0
2006-12-27,53.5,54.88,53.3,54.52,2478871,0
2006-12-28,54.28,54.3,53.35,53.59,2448499,0
2006-12-29,53.82,54.35,52.71,53.12,2287985,0
2007-01-03,53.66,53.9,50.6,52.07,6305592,0
2007-01-04,51.85,53.46,51.72,53.3,3681926,0
2007-01-05,53,53.78,52.42,53.19,2874799,0
2007-01-08,53.1,53.46,52.1,53.01,3311744,0
2007-01-09,53,53.1,51.8,52.67,8201710,0
2007-01-10,52.25,53.89,51.76,53.79,3736553,0
2007-01-11,53.9,54.75,53.51,54.59,3220487,0
2007-01-12,54.4,55.59,54.3,54.64,3014648,0
2007-01-16,54.59,55.71,54.36,55.16,2202153,0
2007-01-17,54.82,55.59,54.27,54.81,2381360,0
2007-01-18,54.14,54.35,52.18,52.84,4099682,0
2007-01-19,53.22,54.33,52.95,54.1,3169693,0
2007-01-22,54.09,54.32,52.56,52.67,3423850,0
2007-01-23,52.45,53.4,51.53,52.66,3908009,0
2007-01-24,53.05,54.48,51.99,54.45,4778451,0
2007-01-25,54.12,54.81,53.21,53.66,4280893,0
2007-01-26,53.88,54.65,52.9,54.29,2813700,0
2007-01-29,54.11,55.84,53.85,55.14,3465207,0
2007-01-30,55.25,56.78,55.21,55.87,3705467,0
2007-01-31,55.69,56.47,55.2,56.18,2406760,0
2007-02-01,56.61,56.75,54.89,55.51,2801000,0
2007-02-02,54.53,55.95,54.53,55.55,2899709,0
2007-02-05,55.8,58.45,55.4,58.18,5285688,0
2007-02-06,57.85,58.07,55.08,55.15,5841722,0
2007-02-07,55.85,57.25,55.85,56.95,9444515,0
2007-02-08,55.36,59.69,54.49,59.15,11813800,0
2007-02-09,59.18,59.48,55.91,56.16,5811508,0
2007-02-12,56.27,56.6,55.03,55.1,3860297,0
2007-02-13,55.3,55.99,55.1,55.54,2552322,0
2007-02-14,55.64,56.85,55.61,56.6,2543425,0
2007-02-15,56.4,56.76,55.99,56.39,2037146,0
2007-02-16,56.16,56.39,55.55,55.99,2031415,0
2007-02-20,56.22,57.33,55.42,56.96,2499872,0
2007-02-21,56.64,57.4,56.38,57.31,1989568,0
2007-02-22,57.51,58.3,56.37,57.07,2869338,0
2007-02-23,57.06,57.25,55.9,56.4,2307214,0
2007-02-26,56.41,56.5,54.66,55.48,3003737,0
2007-02-27,54.01,54.54,49.51,51.37,11623696,0
2007-02-28,51.93,52.5,50.14,51.57,6933852,0
2007-03-01,50.13,50.8,49,50.13,7706118,0
2007-03-02,49.65,50.62,47.67,47.78,7006964,0
2007-03-05,46.61,48.29,46.6,47.82,6932154,0
2007-03-06,48.94,49.25,48.14,48.21,4690208,0
2007-03-07,48.06,49,47.95,48.1,4711440,0
2007-03-08,48.84,50.73,48.69,50.08,6315319,0
2007-03-09,50.44,50.69,49.38,50.41,4467238,0
2007-03-12,51.83,52.6,51.35,52.58,8052130,0
2007-03-13,52.33,53.36,51.49,51.5,6933425,0
2007-03-14,51.4,52,50.25,51.85,3801600,0
2007-03-15,51.88,52.06,50.95,51.43,2897024,0
2007-03-16,51.35,51.69,50.77,51.08,2978723,0
2007-03-19,51.77,52.3,51.18,52.05,2771039,0
2007-03-20,52.05,52.42,51.5,51.89,2009654,0
2007-03-21,52.09,53.03,51.1,53.03,6669574,0
2007-03-22,52.91,53.01,51.98,52.45,3215676,0
2007-03-23,52,52.18,51.2,51.37,2967340,0
2007-03-26,51.32,51.46,50.71,51.44,2757451,0
2007-03-27,51.16,51.44,50.9,50.96,1612048,0
2007-03-28,50.21,50.58,49.4,49.41,3982987,0
2007-03-29,49.78,50.33,49.04,50.1,3565308,0
2007-03-30,49.97,50.58,49.2,49.92,2525876,0
2007-04-02,50.15,50.39,48.96,49.52,2857712,0
2007-04-03,49.87,51.37,49.81,50.99,3318565,0
2007-04-04,50.94,51.48,50.57,51.17,2903256,0
2007-04-05,51.01,51.78,50.7,50.97,2309324,0
2007-04-09,51.79,52.03,51.02,51.66,2617988,0
2007-04-10,51.51,52.22,51.46,52.1,2625950,0
2007-04-11,52.67,53.72,52.3,52.58,5503817,0
2007-04-12,52.34,53.57,52.17,53.29,2842221,0
2007-04-13,53.29,53.71,52.46,53,2310332,0
2007-04-16,53.5,54.28,52.78,54.26,2716826,0
2007-04-17,54.3,54.42,53.05,53.58,2908577,0
2007-04-18,53.39,53.91,53.01,53.59,1818930,0
2007-04-19,53.17,53.79,52.71,53.65,2467856,0
2007-04-20,54.03,54.67,52.87,52.9,2879129,0
2007-04-23,53.46,54.97,53.3,54.72,3131513,0
2007-04-24,55.2,55.4,54.4,54.59,2611620,0
2007-04-25,55.3,56.25,48.55,48.97,18649816,0
2007-04-26,49.71,49.77,45.92,46.55,17493876,0
2007-04-27,46.06,46.49,44.62,44.8,8674139,0
2007-04-30,45.25,45.56,44.04,44.08,8274667,0
2007-05-01,44.03,44.22,42.44,43.16,8889949,0
2007-05-02,43.11,44.74,43.1,44.61,7578674,0
2007-05-03,44.89,45.17,44.25,44.37,5787727,0
2007-05-04,44.78,46.08,44.6,46.08,6601750,0
2007-05-07,45.84,45.99,44.5,44.56,4660206,0
2007-05-08,44.28,44.45,43.73,44.33,2788487,0
2007-05-09,44.43,44.72,43.76,44.35,3209481,0
2007-05-10,44.17,45.55,43.93,44.19,5000449,0
2007-05-11,44.67,45.93,44.3,45.7,3541338,0
2007-05-14,45.62,45.64,44.2,44.27,3497943,0
2007-05-15,44.27,44.44,42.01,42.3,6156316,0
2007-05-16,42.35,43.1,41.02,42.87,7134404,0
2007-05-17,42.82,43.28,42.23,43.21,4856059,0
2007-05-18,44.36,44.75,43.62,44.47,5641302,0
2007-05-21,44.6,45.65,44.41,45.21,3653509,0
2007-05-22,45.25,45.61,44.15,44.66,4454078,0
2007-05-23,45,45.75,43.54,43.59,4056181,0
2007-05-24,43.56,44.5,42.36,42.52,4261576,0
2007-05-25,42.85,43.53,42.74,43.14,3585755,0
2007-05-29,43.17,43.35,41.75,41.96,5318622,0
2007-05-30,42,43.4,41.27,42.61,5092196,0
2007-05-31,42.99,45,42.9,44.21,6376336,0
2007-06-01,44.44,44.8,43.56,43.62,2985935,0
2007-06-04,43.04,44.68,42.87,43.83,4166758,0
2007-06-05,43.78,44.2,43.66,44.05,3951356,0
2007-06-06,43.76,43.93,42.99,43.7,3344319,0
2007-06-07,43.27,44,42,42.23,4645411,0
2007-06-08,43.08,45.69,42.98,45.6,10682978,0
2007-06-11,45.84,46.81,45.02,46.52,8784284,0
2007-06-12,46.12,46.21,45.22,45.59,4697233,0
2007-06-13,45.9,46.97,45.61,46.96,4887539,0
2007-06-14,46.96,48.58,46.81,48.05,5613435,0
2007-06-15,48.66,49.13,48.42,48.85,4396153,0
2007-06-18,48.92,49.08,47.44,47.81,4444610,0
2007-06-19,47.45,47.78,46.76,46.9,3380391,0
2007-06-20,47.2,47.96,46.78,46.82,3682403,0
2007-06-21,46.84,48.28,46.52,48.16,3668846,0
2007-06-22,47.67,48.08,47.31,47.48,2853988,0
2007-06-25,47.48,47.86,47.05,47.83,3840330,0
2007-06-26,48.01,48.28,47.35,47.6,4456050,0
2007-06-27,47.21,48.41,47.21,48.24,3353964,0
2007-06-28,48.4,49.56,48.35,49.2,5217564,0
2007-06-29,49.33,49.66,47.78,48.64,4958610,0
2007-07-02,48.6,49.1,47.82,48.2,2461221,0
2007-07-03,48.2,48.98,47.93,48.09,1238565,0
2007-07-05,48,48.36,47.3,48.15,2574046,0
2007-07-06,48.1,48.36,47.28,47.54,2732945,0
2007-07-09,47.3,47.65,46.75,47.53,3168480,0
2007-07-10,49.98,50.22,49.29,49.45,11743153,0
2007-07-11,49.67,50.44,49.26,50.32,29187245,0
2007-07-12,50.33,50.98,49.67,50.97,5139710,0
2007-07-13,50.71,50.95,50.3,50.3,3455831,0
2007-07-16,50.03,50.26,48.89,48.92,5767713,0
2007-07-17,49.1,49.53,48.77,49.14,2424181,0
2007-07-18,48.9,49.58,48.65,49.48,3034137,0
2007-07-19,49.53,50.63,49.52,50.02,3515077,0
2007-07-20,49.94,50.4,48.99,49.16,3475857,0
2007-07-23,49.45,49.76,48.53,48.7,3191363,0
2007-07-24,48.08,48.15,45.81,46.25,6301049,0
2007-07-25,47,47.3,45.63,47.18,7919611,0
2007-07-26,39,39.5,35.05,38.27,37025749,0
2007-07-27,38.6,38.85,36.5,36.71,11399295,0
2007-07-30,36.9,37.06,35.95,36.11,7269933,0
2007-07-31,36.52,36.52,33.7,33.96,9718179,0
2007-08-01,33.72,33.94,31.81,33.66,11224079,0
2007-08-02,34.11,35.23,33.63,34.81,9232648,0
2007-08-03,34.41,34.54,32.9,32.9,5819911,0
2007-08-06,33.25,33.8,32.59,33.09,4872288,0
2007-08-07,32.82,33.94,32.56,33.77,5168536,0
2007-08-08,34,35.95,33.95,34.49,8847891,0
2007-08-09,33.26,36.09,32.7,34.48,9956681,0
2007-08-10,33.93,34.86,33.5,34.18,6419863,0
2007-08-13,34.72,35,33.34,33.83,4577202,0
2007-08-14,33.34,34.24,32.26,32.35,5024481,0
2007-08-15,32.04,32.59,31.15,31.75,6520744,0
2007-08-16,31.29,31.4,28.43,28.7,10685787,0
2007-08-17,30.18,30.72,29.23,30.51,8338918,0
2007-08-20,30.74,31.58,30.6,31.18,4521096,0
2007-08-21,31,31.85,30.71,31.02,3238679,0
2007-08-22,31.26,32.12,31.01,31.89,3635261,0
2007-08-23,31.64,31.65,30.08,30.83,6016057,0
2007-08-24,30.87,33.1,30.48,32.86,5754442,0
2007-08-27,32.64,33.05,31.66,32.61,4345113,0
2007-08-28,32.05,32.82,31.47,31.5,4037987,0
2007-08-29,31.72,32.5,31.51,32.47,3671492,0
2007-08-30,32.3,33,32,32.92,3180662,0
2007-08-31,33.4,33.61,32.17,32.22,4037452,0
2007-09-04,32,32.53,31.85,32.09,3517423,0
2007-09-05,31.9,32.53,31.72,31.91,3291229,0
2007-09-06,32.01,32.19,31.41,31.59,4601521,0
2007-09-07,31.2,31.29,30.07,30.26,5024409,0
2007-09-10,30.43,30.54,29.44,29.49,4275494,0
2007-09-11,29.58,30.33,29.54,30.17,5733529,0
2007-09-12,30.03,31.2,29.92,30.08,5094570,0
2007-09-13,30.25,30.42,29.93,30.28,3352919,0
2007-09-14,29.98,31.34,29.98,31.32,3284667,0
2007-09-17,31.01,31.14,30.35,30.62,2959827,0
2007-09-18,30.88,32.13,30.81,31.98,3729016,0
2007-09-19,32.28,32.85,31.89,32.26,4362797,0
2007-09-20,31.59,31.7,30,30.37,7910536,0
2007-09-21,30.57,30.57,29.9,30.16,5366227,0
2007-09-24,30.49,30.49,29.49,29.66,5090974,0
2007-09-25,29.38,30.24,29.2,30.14,5211618,0
2007-09-26,30.18,30.28,29.71,29.79,3953407,0
2007-09-27,30,30,28.13,28.28,7988148,0
2007-09-28,28.25,29.09,27.75,28.73,10542036,0
2007-10-01,28.8,28.89,28.43,28.75,3433465,0
2007-10-02,28.67,31.66,28.26,30.97,17797077,0
2007-10-03,30.78,32.36,30.7,31.07,10129976,0
2007-10-04,31.32,31.92,29.71,30.01,10364123,0
2007-10-05,30.53,31.5,30.23,31.29,6076607,0
2007-10-08,31.3,34.59,30.85,33.92,11447138,0
2007-10-09,34.01,35.68,33.39,35.62,11708141,0
2007-10-10,36.11,37.94,36.09,37.13,12750933,0
2007-10-11,38,38.25,34.38,35.36,11840000,0
2007-10-12,36.2,36.98,35.41,36.74,6377670,0
2007-10-15,36.77,36.94,34.75,35.1,5969733,0
2007-10-16,34.56,34.9,33.29,33.3,8031189,0
2007-10-17,34.29,34.75,33.23,33.7,7788317,0
2007-10-18,33.65,34.8,33.64,34.38,4087381,0
2007-10-19,34.4,34.44,33,33.08,5527852,0
2007-10-22,32.58,33.36,32.15,32.78,4837833,0
2007-10-23,33,34.55,32.9,34.4,7466861,0
2007-10-24,34.04,34.24,31.66,32.97,15859845,0
2007-10-25,35.5,38,35.35,37.13,20414832,0
2007-10-26,38.14,38.36,37.37,37.81,5605317,0
2007-10-29,38.07,39.65,38.03,39.23,6663926,0
2007-10-30,39.03,41.45,37.95,39.74,9065140,0
2007-10-31,38.99,39.59,38.12,39.19,6132331,0
2007-11-01,38.63,39.47,37.96,38.02,5688286,0
2007-11-02,38.94,39.2,38,38.62,4192610,0
2007-11-05,38.45,39.43,38.01,38.74,3740690,0
2007-11-06,38.31,39.82,38.22,39.7,3892673,0
2007-11-07,39.2,39.33,37.91,37.97,3858898,0
2007-11-08,38.4,38.58,35.76,36.95,6611617,0
2007-11-09,36.29,37.35,35.36,36.55,5339925,0
2007-11-12,36.2,36.83,35.54,35.54,4256342,0
2007-11-13,35.63,37.25,35.54,37.02,6050484,0
2007-11-14,37.69,38.3,37.05,37.73,4798846,0
2007-11-15,37.39,37.69,35.8,36.37,4082149,0
2007-11-16,36.79,36.86,35.36,36.15,3180994,0
2007-11-19,36.85,36.95,35.72,35.81,3973525,0
2007-11-20,35.94,37.08,35.18,36.19,3409701,0
2007-11-21,36.13,36.65,34.78,35.88,2834820,0
2007-11-23,36.61,36.65,35.7,36.35,924411,0
2007-11-26,36.29,37.5,35.59,35.63,3553320,0
2007-11-27,35.57,36.89,35.56,36.64,3267722,0
2007-11-28,37.36,38.29,37.01,37.92,3671423,0
2007-11-29,37.71,38.64,37.03,37.69,2633732,0
2007-11-30,38.16,38.64,37.74,38.06,3481232,0
2007-12-03,37.65,38.35,37.14,37.17,3525031,0
2007-12-04,36.9,37.35,36,36.7,3848846,0
2007-12-05,36.97,38.5,36.97,38.21,3356189,0
2007-12-06,38.07,39.25,38.07,39.22,3036908,0
2007-12-07,39.02,39.42,38.39,39.01,3946749,0
2007-12-10,38.85,39.24,38.01,38.51,3180479,0
2007-12-11,38.65,38.72,36.8,37.1,3984971,0
2007-12-12,36.01,36.35,33.71,34.94,11044418,0
2007-12-13,34.49,35.6,34.3,35.54,4936780,0
2007-12-14,35.14,36.11,34.74,35.37,2944675,0
2007-12-17,34.95,35.71,33.74,33.8,3368917,0
2007-12-18,34,34.28,32.86,33.45,4066225,0
2007-12-19,33.5,35.31,33.4,34.74,3675731,0
2007-12-20,35.09,36.18,34.95,35.9,3297470,0
2007-12-21,36.22,36.41,35.52,35.95,3633021,0
2007-12-24,35.89,36.9,35.07,36.45,1213468,0
2007-12-26,36.21,37.02,36.2,36.8,1659411,0
2007-12-27,36.76,36.8,35.3,35.46,2284608,0
2007-12-28,35.74,36.29,34.88,35.35,2200487,0
2007-12-31,35.68,35.68,34.47,34.6,2230506,0
2008-01-02,34.47,34.87,33.07,33.2,3716732,0
2008-01-03,33.4,34.7,33.33,34.14,5437277,0
2008-01-04,33.8,33.8,31.88,32,4294634,0
2008-01-07,32.46,32.86,31.07,31.6,4369721,0
2008-01-08,31.6,31.6,29.46,29.47,4786942,0
2008-01-09,29.26,29.39,27.54,29.22,8060818,0
2008-01-10,28.96,29.05,25.97,28.03,19749254,0
2008-01-11,27.71,28.82,26.71,27.52,7112430,0
2008-01-14,28,28.5,27.18,28.38,4360331,0
2008-01-15,27.7,27.9,26.44,26.95,7288048,0
2008-01-16,26.29,26.99,25.13,25.88,6081327,0
2008-01-17,26.25,28.11,26.25,26.64,7649654,0
2008-01-18,26.24,28.37,26.24,27,7010500,0
2008-01-22,25.26,29.05,25.06,27.48,7697058,0
2008-01-23,26.78,27.99,25.41,27.79,5716875,0
2008-01-24,28,30.85,27.45,30.39,8402101,0
2008-01-25,31.89,32.11,29.3,29.51,7447519,0
2008-01-28,29.48,30.39,28.96,30.13,3269079,0
2008-01-29,30.38,30.67,29.41,29.72,2672141,0
2008-01-30,29.66,30.39,29.24,29.5,3099326,0
2008-01-31,29.18,30.6,28.1,30.2,3776610,0
2008-02-01,30.4,31.17,29.33,31.04,4117879,0
2008-02-04,31.08,31.16,30.02,30.05,3359077,0
2008-02-05,29.38,30.64,29.24,29.95,3682726,0
2008-02-06,30.29,31.5,29.71,29.73,9530355,0
2008-02-07,31.15,33.36,29.73,32.41,15432065,0
2008-02-08,32.29,33.22,31.72,32.34,4454401,0
2008-02-11,32.57,34.23,32.47,34,6415931,0
2008-02-12,34.32,34.48,32.76,33.14,6045572,0
2008-02-13,33.65,34.4,33.5,34.24,3941763,0
2008-02-14,34.16,34.4,33.1,33.29,4210249,0
2008-02-15,33.11,33.86,33,33.77,2754819,0
2008-02-19,34.25,34.25,32.46,32.63,3272199,0
2008-02-20,32.23,33.3,32.07,33.21,3769850,0
2008-02-21,33.48,33.85,33.18,33.51,4049192,0
2008-02-22,33.63,33.75,31.92,32.79,3777008,0
2008-02-25,32.8,33.12,32.03,32.86,2798161,0
2008-02-26,32.7,33.73,32.25,33.43,3623426,0
2008-02-27,33.03,33.75,32.27,33.5,5095528,0
2008-02-28,33.01,33.75,32.61,33.48,4789398,0
2008-02-29,33.02,36,32.9,35.16,11891993,0
2008-03-03,34.96,35.25,33.14,33.65,6293696,0
2008-03-04,33.24,34.05,32.44,33.82,4019355,0
2008-03-05,34,35.25,34,34.81,4150389,0
2008-03-06,34.65,35.95,34.06,34.45,6102294,0
2008-03-07,34.33,35.68,33.67,34.19,4850698,0
2008-03-10,34.31,34.57,32.34,32.36,4194101,0
2008-03-11,33.43,34,32.34,33.96,5645160,0
2008-03-12,34.21,34.92,33.14,33.24,5400188,0
2008-03-13,32.57,33.14,31.44,32.51,6607667,0
2008-03-14,33.38,33.38,30.59,31.19,6296207,0
2008-03-17,30.16,30.75,28.76,29.69,6003485,0
2008-03-18,30.37,31.49,30.15,31.4,4697838,0
2008-03-19,31.56,32.06,29.37,29.37,4353413,0
2008-03-20,29.56,30.59,29.13,30.59,5769508,0
2008-03-24,30.75,33.36,30.62,32.87,4703840,0
2008-03-25,33,33.38,32.21,32.59,5762102,0
2008-03-26,32.26,32.7,32.05,32.12,4592369,0
2008-03-27,32.03,32.15,30.05,30.06,6147482,0
2008-03-28,30.62,31.11,29.49,29.58,5088593,0
2008-03-31,29.35,29.45,27.32,28.16,8578462,0
2008-04-01,29.77,31.1,29.7,30.83,8470827,0
2008-04-02,30.48,31.88,30.08,31.04,5553196,0
2008-04-03,30.52,31.7,30.42,31.34,5566178,0
2008-04-04,31.54,31.9,31.06,31.59,3906161,0
2008-04-07,31.68,31.77,30.99,31.13,3960266,0
2008-04-08,30.51,31.24,30.28,31.05,4024932,0
2008-04-09,31.04,31.48,30.56,31.09,3525044,0
2008-04-10,31.1,31.77,30.66,31.44,4036418,0
2008-04-11,31,31,30.07,30.39,4898093,0
2008-04-14,29.53,29.98,29.02,29.6,4848674,0
2008-04-15,29.81,30.18,29.28,29.62,4251194,0
2008-04-16,29.85,30.96,29.48,30.75,4596395,0
2008-04-17,30.7,31.13,30.51,30.89,2430265,0
2008-04-18,31.72,32.72,31.42,31.83,4273096,0
2008-04-21,31.73,33.31,31.21,33.12,6048305,0
2008-04-22,33.01,33.48,32.42,32.71,3742913,0
2008-04-23,33.2,34.37,33.1,34.08,4583823,0
2008-04-24,34.03,35.15,33.79,34.33,5934827,0
2008-04-25,34.64,35.17,33.88,34.88,3064181,0
2008-04-28,35,35.99,34.56,35.55,4238992,0
2008-04-29,35.58,35.98,35.13,35.63,2682173,0
2008-04-30,35.9,36.89,35.13,35.77,6435066,0
2008-05-01,34.37,35.09,33.67,34.37,8746866,0
2008-05-02,34.99,35.04,34.13,34.95,4087378,0
2008-05-05,35,35.57,34.62,35.17,3010463,0
2008-05-06,34.68,38.71,34.6,38.01,8877779,0
2008-05-07,37.89,38.7,36.22,36.31,7085656,0
2008-05-08,36.31,37.41,35.85,36.84,3759682,0
2008-05-09,36.57,37.67,36.06,37.25,4053126,0
2008-05-12,37.16,38.12,36.2,37.94,4040734,0
2008-05-13,38.04,38.04,36.89,37.59,3427859,0
2008-05-14,37.65,39.05,37.28,38.12,4210641,0
2008-05-15,38.17,40.54,38.11,40.38,5838469,0
2008-05-16,40.59,40.69,39.21,40.33,5369721,0
2008-05-19,39,40.05,39,39.47,5321218,0
2008-05-20,39.01,40.15,39,39.86,3911394,0
2008-05-21,39.98,40.9,38.77,39.27,4841435,0
2008-05-22,36.92,37.56,35.88,36.71,8527127,0
2008-05-23,36.2,36.56,35.55,36.43,5380164,0
2008-05-27,36.46,37,35.74,36.9,3985584,0
2008-05-28,37.26,38.99,36.54,38.58,5973013,0
2008-05-29,38.53,38.73,37.67,38.31,4206041,0
2008-05-30,38.57,39.39,38.43,39.05,4808925,0
2008-06-02,38.77,39.37,38.46,38.88,3344187,0
2008-06-03,38.95,39,37.29,37.93,5227232,0
2008-06-04,37.87,39.11,37.68,38.5,3093909,0
2008-06-05,38.6,39.51,38.04,39.31,3091763,0
2008-06-06,38.77,38.9,37.13,37.38,4594653,0
2008-06-09,37.38,37.65,35.65,36.71,5270864,0
2008-06-10,36.45,36.87,36,36.33,3130152,0
2008-06-11,36.08,36.49,35.32,35.45,3744970,0
2008-06-12,35.64,36.17,34.96,35.29,4108577,0
2008-06-13,35.68,36.62,35.57,36.31,3629145,0
2008-06-16,35.99,37.15,35.72,36.59,2841076,0
2008-06-17,36.53,36.68,35.68,36.29,4566157,0
2008-06-18,36,36.35,35.11,35.86,4159024,0
2008-06-19,35.87,36.61,35.28,36.36,2801859,0
2008-06-20,36,36.87,35.07,35.8,6749849,0
2008-06-23,36.16,36.18,34.96,35.23,3148688,0
2008-06-24,35.07,35.26,34.32,34.66,4013549,0
2008-06-25,34.69,35.8,34.59,34.95,4110358,0
2008-06-26,34.42,34.52,33.76,34.16,5746047,0
2008-06-27,34.06,34.58,33.9,34.56,5141497,0
2008-06-30,34.54,35.24,33.9,34.79,5657232,0
2008-07-01,34.04,35.69,34.03,35.48,5995327,0
2008-07-02,35.69,35.72,33.67,33.8,5551552,0
2008-07-03,33.79,34.07,32.56,32.97,4197902,0
2008-07-07,33.05,33.25,31.52,32.46,8963807,0
2008-07-08,32.46,32.5,31.53,32.34,8102410,0
2008-07-09,32.21,32.36,31.06,31.1,6754990,0
2008-07-10,31.03,32.11,30.51,31.72,6001067,0
2008-07-11,31.87,31.87,30.11,31.18,5393854,0
2008-07-14,31.72,31.87,30.18,30.68,4404576,0
2008-07-15,30.7,31.89,29.31,31.12,6850758,0
2008-07-16,30.88,32.88,30.71,32.68,5597519,0
2008-07-17,32.88,33.76,32.46,33.36,4499347,0
2008-07-18,33.21,34.17,32.66,33.55,3806151,0
2008-07-21,33.95,34.01,32.65,33.07,3295330,0
2008-07-22,32.79,32.92,31.99,32.71,6052199,0
2008-07-23,33.15,34.08,32.65,33.34,5334332,0
2008-07-24,33.37,33.44,32.03,32.18,3601548,0
2008-07-25,32,32.26,31.26,32.08,4470692,0
2008-07-28,32.02,32.22,30.8,31.2,4754778,0
2008-07-29,31.54,32.15,31.01,31.54,4998370,0
2008-07-30,31.61,31.89,30.56,31.25,12653643,0
2008-07-31,25.06,25.5,22.69,23.34,46301394,0
2008-08-01,23.65,24.02,23.12,23.5,15885008,0
2008-08-04,23.93,24.09,23.15,23.33,9075292,0
2008-08-05,23.45,23.52,22.93,23.16,8857736,0
2008-08-06,23.1,23.42,22.75,23.04,11151400,0
2008-08-07,22.8,22.93,22.01,22.23,7506043,0
2008-08-08,22.08,22.92,21.54,22.82,9971201,0
2008-08-11,22.66,23.38,22.52,23.21,6660969,0
2008-08-12,23.04,23.81,22.86,22.92,9655595,0
2008-08-13,22.88,23.11,22.3,22.72,5140080,0
2008-08-14,22.56,23.62,22.53,23.53,5634101,0
2008-08-15,23.66,23.69,22.78,23.13,3787534,0
2008-08-18,23.29,23.29,22.82,22.92,3235849,0
2008-08-19,22.72,23,22.41,22.57,3699040,0
2008-08-20,22.78,23.32,22.54,22.8,3376979,0
2008-08-21,22.56,22.88,22.49,22.59,2687842,0
2008-08-22,22.8,24.14,22.59,23.67,8421608,0
2008-08-25,23.7,23.7,22.45,22.58,6571336,0
2008-08-26,22.5,22.59,22.14,22.33,4642594,0
2008-08-27,22.11,22.99,22.11,22.8,3862133,0
2008-08-28,23.06,23.33,22.91,23.28,3700218,0
2008-08-29,23.21,23.21,22.68,22.9,2966908,0
2008-09-02,22.85,22.93,21.66,21.83,5934031,0
2008-09-03,21.66,21.72,20,20.43,13641155,0
2008-09-04,20.35,20.35,19.56,19.64,6234908,0
2008-09-05,19.41,19.57,18.66,19.41,6377780,0
2008-09-08,19.98,19.99,18.62,18.8,6981737,0
2008-09-09,18.64,19.75,17.62,17.72,8866092,0
2008-09-10,17.9,18.43,17.67,18.31,4829796,0
2008-09-11,18.04,18.39,17.45,18.08,5985760,0
2008-09-12,17.93,18.52,17.62,18.06,6195823,0
2008-09-15,17.75,17.75,16.71,17,5217411,0
2008-09-16,16.93,17.86,16.89,17.72,6637581,0
2008-09-17,17.24,17.7,17,17.01,5893374,0
2008-09-18,17.71,17.76,15.46,17,11036866,0
2008-09-19,17.75,18.05,17.28,17.67,6814010,0
2008-09-22,17.58,18.43,17.07,17.51,5478424,0
2008-09-23,17.5,17.97,17,17.14,3883338,0
2008-09-24,17.26,17.53,16.8,17.06,3425116,0
2008-09-25,17.08,17.43,16.89,17.17,2709194,0
2008-09-26,16.67,16.93,16.08,16.38,5622764,0
2008-09-29,16.09,16.28,14.6,14.88,6588990,0
2008-09-30,15.14,17.44,15,17.44,9289797,0
2008-10-01,17.3,17.95,17.04,17.12,7319742,0
2008-10-02,15.49,16.07,15.1,15.3,9314082,0
2008-10-03,15.86,16.24,14.75,14.85,5428430,0
2008-10-06,14.24,15.19,13.23,15.09,8754754,0
2008-10-07,15.02,15.65,13.82,13.89,5219605,0
2008-10-08,13.35,14.87,13.33,14.03,5928421,0
2008-10-09,14.31,14.83,13.26,13.53,4618189,0
2008-10-10,12.5,14.6,12.5,14.12,6592589,0
2008-10-13,14.83,16.15,14.5,16.04,6741082,0
2008-10-14,16.89,16.95,15.53,15.69,6547004,0
2008-10-15,15.45,15.45,13.62,13.66,5335921,0
2008-10-16,13.65,14.3,12.55,14.3,4856192,0
2008-10-17,13.92,15.6,13.38,14.71,4367418,0
2008-10-20,14.7,15.85,14.58,15.82,3304469,0
2008-10-21,15.51,15.75,14.8,14.85,3118587,0
2008-10-22,14.53,14.84,13.44,13.98,4046446,0
2008-10-23,13.96,14.2,12.53,13.29,4576902,0
2008-10-24,12.5,13.33,12.37,12.72,3940036,0
2008-10-27,12.3,12.89,11.96,12.09,5018904,0
2008-10-28,12.5,13.31,11.69,13.28,5084162,0
2008-10-29,13.79,14.5,12.96,13.89,6073688,0
2008-10-30,14.49,14.71,13.37,13.8,6940747,0
2008-10-31,15.4,15.46,13.92,14.38,11275798,0
2008-11-03,14.38,14.69,13.36,13.62,3712411,0
2008-11-04,14.02,14.79,13.73,14.68,5143758,0
2008-11-05,14.98,15.33,14.43,14.45,3513321,0
2008-11-06,14.31,14.68,13.67,13.79,2899188,0
2008-11-07,14.06,14.75,13.99,14.47,2659878,0
2008-11-10,14.9,14.97,13.85,14.07,2565318,0
2008-11-11,13.85,14.26,13.54,13.79,2245853,0
2008-11-12,13.52,13.79,13,13.03,2265755,0
2008-11-13,13.13,13.38,11.17,13.35,6668126,0
2008-11-14,12.96,13.6,12.63,12.76,3279146,0
2008-11-17,12.55,12.78,12.11,12.34,2859775,0
2008-11-18,12.44,12.47,11.47,11.9,3607732,0
2008-11-19,11.91,11.91,10.61,10.63,4259492,0
2008-11-20,10.5,10.79,9.25,9.29,5760870,0
2008-11-21,9.49,10.6,9.48,10.52,8259352,0
2008-11-24,10.71,11.41,10.27,11.26,4690294,0
2008-11-25,11.35,11.65,10.92,11.35,5508889,0
2008-11-26,11.18,12.14,10.95,12.02,4823099,0
2008-11-28,12.04,12.3,11.7,12.27,1097368,0
2008-12-01,12.01,12.01,11.24,11.25,3659840,0
2008-12-02,11.27,11.78,11.06,11.62,3285491,0
2008-12-03,11.33,11.95,11.03,11.92,2781667,0
2008-12-04,11.67,12.38,11.27,11.49,4561055,0
2008-12-05,11.56,13.05,11.26,13.03,4733407,0
2008-12-08,13.34,14.09,12.87,13.87,4805581,0
2008-12-09,13.64,14.49,13.43,13.96,7696374,0
2008-12-10,14.36,14.75,14,14.71,4605298,0
2008-12-11,14.72,14.78,14.01,14.1,3453929,0
2008-12-12,13.87,14.8,13.82,14.54,3309503,0
2008-12-15,14.27,14.55,13.59,13.84,3107431,0
2008-12-16,13.98,15,13.95,14.9,3363771,0
2008-12-17,14.81,16.23,14.8,16.06,4526486,0
2008-12-18,16.28,16.28,14.82,15.14,4194088,0
2008-12-19,15.35,15.83,15.14,15.58,3998906,0
2008-12-22,15.76,15.82,14.07,14.5,3688160,0
2008-12-23,14.56,15.05,14.4,14.55,2192003,0
2008-12-24,14.35,14.72,14.27,14.51,743611,0
2008-12-26,14.6,14.87,14.45,14.73,1204378,0
2008-12-29,14.84,14.92,14.13,14.45,2052398,0
2008-12-30,14.5,14.81,14.25,14.46,2509634,0
2008-12-31,14.66,15.32,14.42,15.09,3010865,0
2009-01-02,15.4,15.89,15.05,15.74,3611048,0
2009-01-05,15.94,16.29,15.66,16.18,3501002,0
2009-01-06,16.39,16.75,16.05,16.45,3817126,0
2009-01-07,16.07,16.36,15.26,15.47,3272201,0
2009-01-08,15.24,15.51,14.87,15.51,2852578,0
2009-01-09,15.51,15.51,14.77,15.13,2227532,0
2009-01-12,14.68,14.83,14.07,14.33,3695503,0
2009-01-13,14.25,14.47,13.83,14.12,3232669,0
2009-01-14,13.81,14.08,13.35,13.42,4727486,0
2009-01-15,13.42,13.79,12.73,13.49,3558586,0
2009-01-16,13.1,13.47,12.6,13.08,4475610,0
2009-01-20,13.17,13.24,12.35,12.43,4133601,0
2009-01-21,12.96,13.19,12.49,13.01,4726903,0
2009-01-22,12.75,13.04,12.35,12.76,3463353,0
2009-01-23,12.42,13.6,12.29,13.4,5939708,0
2009-01-26,13.48,14.07,13.42,13.65,4656402,0
2009-01-27,13.69,14.09,13.68,13.9,3429586,0
2009-01-28,13.88,14.2,13.56,14.01,6410614,0
2009-01-29,13.9,13.9,13.38,13.48,3301292,0
2009-01-30,13.41,13.98,13.4,13.48,4247941,0
2009-02-02,13.6,14.54,13.51,14.35,7096593,0
2009-02-03,14.5,14.59,13.85,14.2,4670843,0
2009-02-04,14.27,14.79,14.13,14.17,6031274,0
2009-02-05,15.38,16.92,15.01,16.73,17823491,0
2009-02-06,17.25,17.85,16.75,17.41,9831578,0
2009-02-09,17.49,17.65,17.16,17.53,5369685,0
2009-02-10,17.74,18.22,17.14,17.19,7424642,0
2009-02-11,17.39,17.77,16.86,17.26,4402975,0
2009-02-12,16.9,17.93,16.8,17.84,5983568,0
2009-02-13,17.93,18,17.48,17.72,4381750,0
2009-02-17,17.28,17.39,16.63,16.69,4596092,0
2009-02-18,16.8,17.76,16.65,17.43,6919985,0
2009-02-19,17.74,18.49,17.38,17.56,6753258,0
2009-02-20,16.84,17.81,16.71,17.71,8026828,0
2009-02-23,17.77,18,16.8,16.89,6544605,0
2009-02-24,17.11,17.84,16.94,17.68,4870571,0
2009-02-25,17.71,18.76,17.47,18.33,9384471,0
2009-02-26,18.7,18.98,18,18.06,5414650,0
2009-02-27,17.7,18.44,17.49,18.09,5201320,0
2009-03-02,17.6,17.89,16.32,16.41,8563652,0
2009-03-03,16.77,17.09,16.42,16.72,6219364,0
2009-03-04,17.17,17.41,16.94,17.13,6570552,0
2009-03-05,16.96,17.06,16.1,16.23,5902932,0
2009-03-06,16.31,16.71,15.84,16.36,5694560,0
2009-03-09,16.21,16.89,15.93,16.06,4844429,0
2009-03-10,16.41,17.2,16.32,17.08,4314092,0
2009-03-11,17.24,17.91,17.06,17.71,7046458,0
2009-03-12,17.65,18.55,17.46,18.49,6252421,0
2009-03-13,18.78,18.79,18.05,18.42,4088801,0
2009-03-16,18.41,18.66,17.58,17.59,2666890,0
2009-03-17,17.79,18.39,17.65,18.34,4728902,0
2009-03-18,18.54,19.3,18.45,18.96,6629446,0
2009-03-19,19.34,19.61,18.96,19.09,4834433,0
2009-03-20,19.5,19.5,17.94,18.13,5247530,0
2009-03-23,18.71,19.8,18.52,19.79,5828357,0
2009-03-24,19.49,19.65,19.13,19.17,4394725,0
2009-03-25,19.49,19.7,18.87,19.43,5600034,0
2009-03-26,19.62,20.65,19.53,20.35,5702862,0
2009-03-27,20.11,20.85,20.02,20.11,6168056,0
2009-03-30,19.54,19.72,18.95,19.52,4927238,0
2009-03-31,19.45,19.76,19.09,19.4,5497829,0
2009-04-01,19.27,20.21,19.15,19.88,5084054,0
2009-04-02,20.49,22.03,20.31,21.55,8620953,0
2009-04-03,20.37,20.38,19.35,20.06,10304437,0
2009-04-06,19.65,19.88,19.22,19.6,4398089,0
2009-04-07,19.47,19.47,18.65,18.86,4479721,0
2009-04-08,18.59,19.63,18.59,19.41,4534007,0
2009-04-09,19.86,20.29,19.63,20.2,4242988,0
2009-04-13,20,20.32,19.54,20.2,3296658,0
2009-04-14,20.11,20.45,19.73,20.02,3046429,0
2009-04-15,19.67,20,19.33,19.71,3616538,0
2009-04-16,20,20.57,19.54,20.34,3347501,0
2009-04-17,20.25,20.72,20.02,20.47,3303897,0
2009-04-20,20.02,20.23,19.26,19.39,3495880,0
2009-04-21,19.22,19.91,19.08,19.9,2969468,0
2009-04-22,19.86,21.17,19.55,20.6,6653751,0
2009-04-23,20.65,20.84,19.29,19.58,6182503,0
2009-04-24,19.79,19.83,19.04,19.48,5321048,0
2009-04-27,19.2,20.2,19.15,19.8,5331209,0
2009-04-28,19.53,20.01,19.36,19.6,3466971,0
2009-04-29,19.99,20.59,19.82,20.06,5547521,0
2009-04-30,21.97,22.49,21.47,22.02,12607750,0
2009-05-01,22.03,22.5,21.86,22.37,4281154,0
2009-05-04,22.47,23.3,22.38,23.26,5489442,0
2009-05-05,23.22,23.46,22.96,23.32,4131947,0
2009-05-06,23.58,23.58,22.02,22.53,5090551,0
2009-05-07,22.9,22.96,21.14,21.28,6093383,0
2009-05-08,21.6,22.06,21.11,21.31,4210252,0
2009-05-11,21,21.83,20.75,21.48,2711824,0
2009-05-12,21.5,21.59,20.59,21,3341509,0
2009-05-13,20.7,20.89,20.25,20.29,3618059,0
2009-05-14,20.29,20.92,20.13,20.74,2961788,0
2009-05-15,20.72,21.1,20.51,20.74,2534929,0
2009-05-18,20.86,21.23,20.58,21.21,2546423,0
2009-05-19,21.32,22.03,20.82,21.56,3444354,0
2009-05-20,21.6,22.43,21.37,21.45,3299079,0
2009-05-21,21.15,21.42,20.86,21.09,2724534,0
2009-05-22,21.16,21.24,20.6,20.83,2036494,0
2009-05-26,20.5,21.63,20.5,21.57,2500062,0
2009-05-27,21.45,21.88,21.15,21.21,2505587,0
2009-05-28,21.25,21.83,20.84,21.75,3793176,0
2009-05-29,21.9,22.3,21.48,22.27,2709204,0
2009-06-01,22.31,22.87,21.21,21.69,7482091,0
2009-06-02,21.54,22.36,21.5,22.19,3630046,0
2009-06-03,22.02,22.24,21.42,21.83,2031185,0
2009-06-04,21.95,22.62,21.78,22.54,3488635,0
2009-06-05,22.61,22.75,22.01,22.18,2220951,0
2009-06-08,22.1,22.1,21.2,21.6,2518742,0
2009-06-09,21.89,22.45,21.76,22.29,2664898,0
2009-06-10,22.4,22.47,21.7,22.22,2701581,0
2009-06-11,22.28,23.07,22,22.89,5227115,0
2009-06-12,22.85,22.88,22.34,22.86,2592432,0
2009-06-15,22.49,22.65,21.88,22.12,3403637,0
2009-06-16,22.17,22.4,21.62,21.71,4057969,0
2009-06-17,21.39,21.55,20.42,20.72,7139491,0
2009-06-18,20.7,20.9,20.1,20.31,4645047,0
2009-06-19,20.65,20.68,20.31,20.53,4241752,0
2009-06-22,20.06,20.29,18.85,19.05,6952138,0
2009-06-23,19.11,19.24,18.65,19.05,4433244,0
2009-06-24,19.3,19.73,19.23,19.52,4858108,0
2009-06-25,19.43,20.13,19.25,20.11,3680164,0
2009-06-26,19.94,20.14,19.57,20.09,5495139,0
2009-06-29,20.02,20.04,19.5,19.67,3303683,0
2009-06-30,19.66,19.67,19,19.18,4320878,0
2009-07-01,19.26,20.45,19.01,20.24,9274957,0
2009-07-02,20.16,20.18,19.25,19.44,4871249,0
2009-07-06,18.98,18.99,18.03,18.64,7002052,0
2009-07-07,18.59,18.71,18.35,18.38,4828373,0
2009-07-08,18.29,18.6,17.79,18.29,6384822,0
2009-07-09,18.58,18.59,18.02,18.19,3469095,0
2009-07-10,18.1,18.63,18.1,18.49,3668297,0
2009-07-13,18.59,18.97,18.15,18.92,3701295,0
2009-07-14,18.91,19.2,18.7,19.07,3541487,0
2009-07-15,19.33,19.74,19.09,19.73,4025228,0
2009-07-16,19.51,20.25,19.48,20.18,4455651,0
2009-07-17,19.59,19.98,19.28,19.64,7408717,0
2009-07-20,19.95,20.6,19.87,20.42,6847422,0
2009-07-21,20.56,20.56,20,20.32,3809882,0
2009-07-22,20.24,20.43,20.02,20.31,3368970,0
2009-07-23,20.31,21.55,20.21,21.25,6067223,0
2009-07-24,20.94,21.2,20.49,21.13,4005845,0
2009-07-27,21.02,21.38,20.18,20.33,5578077,0
2009-07-28,20.21,20.63,20.09,20.45,4732397,0
2009-07-29,20.54,20.6,20.02,20.4,7340900,0
2009-07-30,16.65,16.75,15.86,16.51,62872378,0
2009-07-31,16.59,16.89,16.42,16.44,12400308,0
2009-08-03,16.67,16.74,16.11,16.42,8582089,0
2009-08-04,16.27,16.99,16.27,16.86,9204822,0
2009-08-05,17.39,18.29,17.34,18.2,18039950,0
2009-08-06,18.24,18.3,17.75,18.08,13460218,0
2009-08-07,18.12,19.51,18.1,19.46,12925490,0
2009-08-10,19.14,19.8,18.96,19.43,9944149,0
2009-08-11,19.3,19.42,18.28,18.44,10008180,0
2009-08-12,18.14,18.92,18.13,18.37,14039435,0
2009-08-13,18.58,18.6,18.1,18.2,8404904,0
2009-08-14,18.15,18.25,17.78,18.01,4794320,0
2009-08-17,17.62,17.84,17.52,17.67,4047595,0
2009-08-18,17.75,17.95,17.37,17.84,7228823,0
2009-08-19,17.64,18,17.58,17.93,4252634,0
2009-08-20,17.89,18.19,17.75,17.96,2634634,0
2009-08-21,18.2,18.5,17.95,18.42,4425345,0
2009-08-24,18.47,18.5,17.94,18.06,3635932,0
2009-08-25,18.25,18.29,17.77,17.84,3582507,0
2009-08-26,17.8,18.2,17.7,18.1,4648092,0
2009-08-27,18.1,18.17,17.68,18.03,3597757,0
2009-08-28,18.25,18.48,17.8,18.11,3795274,0
2009-08-31,17.89,18.02,17.54,17.64,3602994,0
2009-09-01,17.66,17.98,16.83,16.84,9812863,0
2009-09-02,16.83,17.2,16.76,17.12,3818920,0
2009-09-03,17.23,17.32,17.04,17.31,2720582,0
2009-09-04,17.35,17.5,17.08,17.47,2770806,0
2009-09-08,17.64,17.73,17.07,17.32,4815117,0
2009-09-09,17.39,18,17.38,17.79,5706969,0
2009-09-10,17.57,18.15,17.57,18.11,4047745,0
2009-09-11,18.25,18.45,18.13,18.37,3952554,0
2009-09-14,18.16,18.5,18.12,18.49,2669357,0
2009-09-15,18.43,18.55,18.14,18.46,3500958,0
2009-09-16,18.55,19.01,18.51,18.95,4186275,0
2009-09-17,18.88,19,18.52,18.71,4130586,0
2009-09-18,18.9,18.9,18.46,18.77,3090393,0
2009-09-21,18.63,19.47,18.57,19.21,5325386,0
2009-09-22,19.27,19.74,19.16,19.61,5039818,0
2009-09-23,19.64,19.79,19.28,19.39,4100184,0
2009-09-24,19.52,19.6,18.88,19.26,4002374,0
2009-09-25,19.06,19.48,18.92,19.32,4667229,0
2009-09-28,19.45,20.25,19.38,20.05,4903271,0
2009-09-29,20.18,20.42,19.89,20.25,5057424,0
2009-09-30,20.1,20.3,19.59,19.68,7384222,0
2009-10-01,19.05,21,18.6,18.65,7665109,0
2009-10-02,18.43,19.04,18,18.82,4002848,0
2009-10-05,18.93,19.2,18.8,18.95,3712394,0
2009-10-06,19.14,19.44,18.94,19.42,3408598,0
2009-10-07,19.42,20.26,19.18,20.22,6225746,0
2009-10-08,20.16,20.79,20.16,20.24,7319093,0
2009-10-09,19.81,20.33,19.61,20.31,6014973,0
2009-10-12,20.32,20.47,19.97,20.13,2721155,0
2009-10-13,20.1,21.05,20.04,20.81,9147331,0
2009-10-14,21.53,22.06,21.32,22,9862485,0
2009-10-15,21.9,22.34,21.67,22.04,7005532,0
2009-10-16,21.99,22.41,21.55,21.8,5682498,0
2009-10-19,21.79,22.14,21.34,22.09,4227908,0
2009-10-20,22.15,22.22,21.46,21.94,2955421,0
2009-10-21,21.93,21.94,21.36,21.42,4395249,0
2009-10-22,21.44,21.71,20.95,21.6,3127313,0
2009-10-23,21.64,22.02,21.34,21.5,2970282,0
2009-10-26,21.37,22,21.19,21.33,4782603,0
2009-10-27,21.26,21.49,20.6,20.96,4310336,0
2009-10-28,20.77,21.02,20.06,20.16,6850729,0
2009-10-29,22.33,23.3,21.65,22.79,16350664,0
2009-10-30,22.71,22.79,21.89,22,6943243,0
2009-11-02,22.19,22.95,22.1,22.45,4956459,0
2009-11-03,22.12,22.7,22.03,22.56,4197233,0
2009-11-04,22.67,22.93,22.46,22.5,4051367,0
2009-11-05,22.8,23.24,22.63,22.85,4995535,0
2009-11-06,22.74,23.33,22.51,23.32,4656796,0
2009-11-09,23.43,23.8,23.2,23.69,4061970,0
2009-11-10,23.54,24.31,23.54,23.9,5401165,0
2009-11-11,24.14,24.28,23.69,23.88,3059070,0
2009-11-12,23.88,24.04,23.52,23.68,2469992,0
2009-11-13,23.75,24.5,23.52,24.43,5202336,0
2009-11-16,24.49,25.19,24.38,24.98,6591369,0
2009-11-17,24.92,25.1,24.56,24.75,2547185,0
2009-11-18,24.82,24.83,24.28,24.51,2191190,0
2009-11-19,24.32,24.54,23.89,24.25,2892856,0
2009-11-20,24.32,24.32,23.78,23.94,2885408,0
2009-11-23,24.32,24.83,24.32,24.59,2995073,0
2009-11-24,24.54,24.73,23.96,24.27,3146339,0
2009-11-25,24.32,24.38,23.96,24.29,2256419,0
2009-11-27,23.52,24.11,23.4,23.92,1444393,0
2009-11-30,24,24.12,23.55,24,2768418,0
2009-12-01,24.04,24.4,23.93,23.95,3670487,0
2009-12-02,24.1,24.58,24.01,24.17,2909532,0
2009-12-03,24.42,24.5,23.74,23.77,3291877,0
2009-12-04,24.95,25.66,24.67,24.98,8255758,0
2009-12-07,26.01,26.27,25.26,25.37,7814190,0
2009-12-08,25.01,25.25,24.35,25.09,7103635,0
2009-12-09,24.87,25.43,24.61,25.28,4882161,0
2009-12-10,25.55,25.64,24.88,24.93,3698732,0
2009-12-11,25.48,25.48,24.62,24.83,2394220,0
2009-12-14,25.26,25.31,24.8,25.28,3029982,0
2009-12-15,25.27,25.7,24.95,25.03,3366083,0
2009-12-16,25.26,25.71,25.23,25.53,3495955,0
2009-12-17,25.43,25.63,25.14,25.15,3110691,0
2009-12-18,25.2,25.51,25.03,25.51,9576889,0
2009-12-21,25.5,25.5,24.87,25.1,4614115,0
2009-12-22,25.1,25.49,25.03,25.34,2334658,0
2009-12-23,25.38,25.67,25.31,25.59,3021169,0
2009-12-24,25.58,25.86,25.45,25.74,1043665,0
2009-12-28,25.87,26,25.72,25.89,2704920,0
2009-12-29,26.09,26.09,25.66,25.71,1366575,0
2009-12-30,25.49,25.84,25.33,25.72,2713180,0
2009-12-31,25.7,25.94,25.32,25.34,2754457,0
2010-01-04,25.63,26.06,25.53,25.92,3015594,0
2010-01-05,25.97,26.73,25.77,26.69,5422441,0
2010-01-06,26.7,26.86,26.4,26.47,2865095,0
2010-01-07,26.65,26.7,26.12,26.48,2919362,0
2010-01-08,26.44,26.73,26.26,26.48,2106719,0
2010-01-11,26.53,26.72,25.98,26.39,2898754,0
2010-01-12,26.13,26.32,25.78,26.16,3250290,0
2010-01-13,26.2,26.4,25.63,26.04,3142864,0
2010-01-14,26.04,27,26.04,26.88,4208617,0
2010-01-15,26.91,26.91,26.44,26.61,3456276,0
2010-01-19,26.51,27.27,26.43,27.22,6514320,0
2010-01-20,27.02,27.28,26.7,26.95,4777380,0
2010-01-21,27.15,27.28,26.5,26.72,3524397,0
2010-01-22,26.58,26.68,25.74,25.82,4258176,0
2010-01-25,26.02,26.15,25.17,25.67,3758898,0
2010-01-26,25.56,25.81,25.45,25.67,3573634,0
2010-01-27,25.55,26,25.45,25.83,2722538,0
2010-01-28,25.93,25.94,25.08,25.31,4001851,0
2010-01-29,25.59,25.85,24.5,24.7,5119108,0
2010-02-01,25.93,26.24,25.6,26.18,4994262,0
2010-02-02,26.41,26.5,25.96,26.37,3234361,0
2010-02-03,26.54,26.82,26.13,26.5,5038573,0
2010-02-04,25.58,26.17,25.35,25.51,7364499,0
2010-02-05,25.51,25.57,24.62,25.32,5720978,0
2010-02-08,25.32,25.5,24.94,25.04,2540838,0
2010-02-09,25.39,25.55,24.91,25.27,3456643,0
2010-02-10,25.17,25.31,24.76,24.96,2716655,0
2010-02-11,24.95,25.5,24.64,25.37,2674969,0
2010-02-12,25.11,25.43,24.83,25.33,2792397,0
2010-02-16,25.49,25.74,25.34,25.65,2339883,0
2010-02-17,25.72,25.87,25.44,25.69,1990523,0
2010-02-18,25.57,25.83,25.5,25.73,1983420,0
2010-02-19,25.62,25.99,25.61,25.89,2508920,0
2010-02-22,25.94,26.1,25.75,25.88,2395020,0
2010-02-23,25.76,25.96,25.48,25.63,2090709,0
2010-02-24,25.66,25.97,25.52,25.76,1632434,0
2010-02-25,25.41,25.73,25.17,25.66,2278221,0
2010-02-26,25.74,26.45,25.52,26.3,4167729,0
2010-03-01,26.53,27.27,26.53,27.19,2988202,0
2010-03-02,27.5,27.68,27.25,27.45,3099924,0
2010-03-03,28.04,28.75,27.75,28.12,7599395,0
2010-03-04,28.2,28.43,27.81,28.27,3773999,0
2010-03-05,28.45,29.34,28.25,29.2,4290135,0
2010-03-08,29.41,29.65,29.26,29.45,4953238,0
2010-03-09,29.56,30.45,29.43,30.41,7947041,0
2010-03-10,30.52,31.33,30.27,31.27,7391162,0
2010-03-11,31.19,31.44,30.88,31.41,4521931,0
2010-03-12,31.57,32.23,31.15,31.94,8515962,0
2010-03-15,31.37,31.54,30.81,31.28,6041928,0
2010-03-16,31.36,31.73,31.13,31.65,4407209,0
2010-03-17,31.7,32.46,31.6,32.08,3358327,0
2010-03-18,32.21,32.27,31.72,31.94,4064240,0
2010-03-19,32.08,32.08,31.32,31.39,4269341,0
2010-03-22,30.39,31.26,30.02,31.26,6050726,0
2010-03-23,31.38,31.59,31.04,31.52,3828818,0
2010-03-24,31.38,31.69,31.23,31.56,4740681,0
2010-03-25,31.9,32.16,31.48,31.51,3889848,0
2010-03-26,31.77,32.1,31.52,31.68,3098274,0
2010-03-29,31.81,32.18,31.63,31.68,2457183,0
2010-03-30,31.71,31.94,31.51,31.61,2916846,0
2010-03-31,31.43,31.68,31.3,31.42,2239814,0
2010-04-01,31.63,31.88,31.13,31.41,2027321,0
2010-04-05,31.44,32.59,31.44,32.45,3079808,0
2010-04-06,32.44,33,32.26,32.83,3259946,0
2010-04-07,32.66,32.83,32.38,32.66,3833537,0
2010-04-08,32.56,32.64,32.22,32.6,2570473,0
2010-04-09,32.6,33.31,32.55,33.21,2876603,0
2010-04-12,33.37,33.79,33.24,33.51,2606042,0
2010-04-13,33.53,33.59,33.14,33.46,1939706,0
2010-04-14,33.7,34.25,33.64,34.16,2367773,0
2010-04-15,34.16,34.76,34.04,34.12,3584616,0
2010-04-16,33.95,34.09,32.98,33.22,5526043,0
2010-04-19,33,33.36,32.03,32.47,5197086,0
2010-04-20,32.81,33.23,32.7,33.15,2489960,0
2010-04-21,33.48,33.69,33.19,33.58,2539689,0
2010-04-22,33.2,34.45,33,34.35,3798789,0
2010-04-23,34.35,34.79,33.97,34.22,2782963,0
2010-04-26,34.29,34.86,34.13,34.67,2757387,0
2010-04-27,34.52,34.84,33.56,33.7,3998348,0
2010-04-28,33.55,33.66,32.89,33.18,4927158,0
2010-04-29,36.74,40.1,36.55,39.63,16669878,0
2010-04-30,39.63,39.79,38.61,38.83,5952357,0
2010-05-03,39.33,40.18,39.3,39.76,4140012,0
2010-05-04,39,39.15,37.9,38.39,3964879,0
2010-05-05,37.59,38.83,37.39,38.1,4379793,0
2010-05-06,38.02,38.55,33.95,37.39,6483649,0
2010-05-07,36.81,36.92,34.4,35.71,8249483,0
2010-05-10,37.75,39.21,35.56,38.38,5498054,0
2010-05-11,37.87,39.63,37.5,38.52,3757926,0
2010-05-12,38.55,39.6,38.55,39.42,3046571,0
2010-05-13,39.47,40.88,39.25,39.75,5094352,0
2010-05-14,39.25,39.37,38.1,38.9,2712779,0
2010-05-17,38.92,41.16,38.87,41.03,8027019,0
2010-05-18,41.84,42.69,40.39,40.48,6038889,0
2010-05-19,39.81,40.88,39.08,39.95,4034996,0
2010-05-20,38.77,38.8,37.14,37.63,5485667,0
2010-05-21,36.55,39.66,36.3,38.93,4615652,0
2010-05-24,39.09,39.74,38.77,39.03,3017658,0
2010-05-25,37,38.91,36.79,38.91,3971607,0
2010-05-26,39.6,40.39,38.67,38.85,3761392,0
2010-05-27,39.47,40.22,39.02,40.22,3823939,0
2010-05-28,40.32,40.5,39.03,39.72,3461124,0
2010-06-01,39.14,40.67,39.03,39.5,3074630,0
2010-06-02,39.45,41.29,39.18,41.27,4442815,0
2010-06-03,41.94,43.5,41.39,43.08,6321023,0
2010-06-04,42.1,43.39,41.55,41.91,6239650,0
2010-06-07,42.02,42.93,41.13,41.22,4408602,0
2010-06-08,41.19,42.2,39.79,40.52,5823473,0
2010-06-09,41.14,42.99,41.11,41.82,6135107,0
2010-06-10,42.98,43.9,41.87,42.83,5551159,0
2010-06-11,42.32,44.4,42.16,44.3,4245287,0
2010-06-14,44.48,44.5,43.26,43.68,5933143,0
2010-06-15,43.8,45.1,43.74,45.04,5016505,0
2010-06-16,44.76,45.85,44.56,45.13,4302147,0
2010-06-17,45.46,45.73,44.57,45.59,3780463,0
2010-06-18,45.54,46.19,45.27,45.72,3943579,0
2010-06-21,46.31,46.72,45.01,45.27,3539684,0
2010-06-22,45.85,46.25,44.28,44.35,4590335,0
2010-06-23,44.44,45.55,43.37,45.3,4739734,0
2010-06-24,45,45.74,43.95,44.27,5154377,0
2010-06-25,44.39,45.85,43.86,45.09,5854506,0
2010-06-28,45.58,45.68,44.6,44.93,3431588,0
2010-06-29,43.79,43.79,40.72,41.04,8389564,0
2010-06-30,41.27,42.18,40.44,40.57,4919475,0
2010-07-01,40.57,40.95,39.13,40.35,5773255,0
2010-07-02,40.47,40.61,39.45,39.57,2845049,0
2010-07-06,40.49,41.75,39.95,40.26,4771459,0
2010-07-07,40.48,42.82,40.34,42.73,4883128,0
2010-07-08,43.3,43.95,42.46,43,3365118,0
2010-07-09,42.93,43.84,42.58,43.47,2694649,0
2010-07-12,43.39,44.31,42.82,42.98,3535208,0
2010-07-13,43.65,44.04,42.69,43.58,3791999,0
2010-07-14,43.53,44.88,43.5,43.99,4188683,0
2010-07-15,43.9,44.39,43.59,44.23,4225780,0
2010-07-16,44,44.1,42.59,42.69,3891418,0
2010-07-19,42.76,42.97,42,42.63,3114454,0
2010-07-20,41.77,42.97,41.23,42.89,4297930,0
2010-07-21,43.37,43.86,42.6,43.08,3676547,0
2010-07-22,43.55,44.5,43.5,44.28,3046119,0
2010-07-23,43.99,45.13,43.78,45.05,3244197,0
2010-07-26,45.21,45.99,45,45.37,3119662,0
2010-07-27,45.81,45.89,44.12,44.33,3150154,0
2010-07-28,44.35,44.98,43.55,44.03,4453515,0
2010-07-29,40.86,40.9,38.27,38.35,23452159,0
2010-07-30,37.6,38.59,37.21,38.36,6984425,0
2010-08-02,38.88,38.95,36.69,37.2,8683600,0
2010-08-03,37.83,38.75,37.56,38.51,7241355,0
2010-08-04,38.75,39.24,38.25,39.03,4483604,0
2010-08-05,38.8,39.12,38.25,38.99,2966665,0
2010-08-06,38.5,39.97,38.44,39.9,4488479,0
2010-08-09,40,41.32,39.93,41.15,4969435,0
2010-08-10,41.43,43.3,41.3,43.15,9263514,0
2010-08-11,42.33,42.58,41.51,42.39,5808619,0
2010-08-12,41.04,44.01,40.63,43.93,9025348,0
2010-08-13,43.66,44.72,43.33,44.22,6050301,0
2010-08-16,43.63,44.38,43.19,43.89,3736241,0
2010-08-17,44.25,44.5,43.41,44.39,4338462,0
2010-08-18,44.49,44.6,43.7,44.05,5462678,0
2010-08-19,43.8,45.39,43.75,45.01,6401047,0
2010-08-20,45,48.18,44.94,47.86,12101396,0
2010-08-23,48.19,48.63,46.58,46.73,6027634,0
2010-08-24,45.66,46.13,44.37,45.61,6052420,0
2010-08-25,45.03,47.07,45.03,46.82,4998067,0
2010-08-26,47.45,47.88,46.38,46.42,4053175,0
2010-08-27,47.05,47.38,45.73,47.26,4351373,0
2010-08-30,47.08,47.2,46.17,46.19,3042380,0
2010-08-31,45.75,46.63,45.03,46.07,3528306,0
2010-09-01,47.07,48.42,47.01,47.65,4053957,0
2010-09-02,47.98,50.52,47.81,50.09,6608130,0
2010-09-03,50.69,51,49.6,49.96,3465458,0
2010-09-07,49.8,51.06,49.5,50.5,3747186,0
2010-09-08,50.85,51.41,50.12,50.51,4081143,0
2010-09-09,51,51.29,50,50.12,2689428,0
2010-09-10,49.98,50.18,49.11,49.5,3716664,0
2010-09-13,50.24,51.25,50.12,50.84,2754956,0
2010-09-14,50.56,51.75,50.56,50.69,2682828,0
2010-09-15,50.49,51.72,50.26,51.54,2403987,0
2010-09-16,51.56,52.68,51.41,52.26,4386848,0
2010-09-17,52.72,52.8,51.6,52.38,2859197,0
2010-09-20,52.21,53.06,52.19,52.7,2642867,0
2010-09-21,53.03,53.05,52.1,52.41,2550976,0
2010-09-22,52.24,52.35,49.81,50,4873712,0
2010-09-23,50.86,51.91,50.3,50.59,6578076,0
2010-09-24,51.46,51.69,50.72,50.88,4063480,0
2010-09-27,50.86,51.69,50.55,51.15,2517633,0
2010-09-28,51.4,52.2,50.57,50.98,4066969,0
2010-09-29,50.94,51.14,50.22,50.57,2189258,0
2010-09-30,51.16,51.2,49.33,50.18,3428716,0
2010-10-01,50.52,50.57,48.82,49.33,3655200,0
2010-10-04,49.16,49.16,46.51,47.39,8152045,0
2010-10-05,47.78,48.41,47.27,47.91,4900389,0
2010-10-06,47.3,47.3,43.61,44.25,11354523,0
2010-10-07,44.68,45.4,42.91,45.04,8600725,0
2010-10-08,45.26,46.32,44.89,45.93,5542678,0
2010-10-11,46.2,46.25,44.08,44.18,4562153,0
2010-10-12,43.99,46.1,43.65,45.86,6233660,0
2010-10-13,46.58,47.08,45.83,45.93,5438234,0
2010-10-14,45.76,47.1,45.31,46.06,5429277,0
2010-10-15,46.79,47.65,46.5,47.09,5082713,0
2010-10-18,47.09,47.2,45.53,45.94,3975283,0
2010-10-19,45,45.75,44.21,45.54,3682401,0
2010-10-20,45.6,46.1,45.19,45.66,2075293,0
2010-10-21,46.17,47.45,46.05,46.61,4320052,0
2010-10-22,47.1,47.8,46.1,47.61,3456988,0
2010-10-25,47.83,49.37,47.81,48.68,4544320,0
2010-10-26,48.04,48.68,47.5,48.65,4750029,0
2010-10-27,49.75,50.99,49.26,50.39,10126919,0
2010-10-28,52.76,53.64,50.97,51.11,11325793,0
2010-10-29,50.85,52.25,50.6,51.67,3387259,0
2010-11-01,51.69,52.24,50.25,50.8,4552002,0
2010-11-02,51.33,52.45,51.05,51.79,3667017,0
2010-11-03,52.02,52.51,51.48,52.51,2605806,0
2010-11-04,53.15,54.1,53.07,53.63,4187769,0
2010-11-05,53.93,54,52.7,53.28,2494229,0
2010-11-08,53.15,54.39,53.04,54.14,2726957,0
2010-11-09,51.94,52.63,50.82,51.56,16006892,0
2010-11-10,51.37,52.13,51,51.85,3573008,0
2010-11-11,49.76,51.46,48.88,50.44,6736164,0
2010-11-12,49.98,50.74,49.32,49.77,2581571,0
2010-11-15,48.48,48.48,46.1,47.21,9329655,0
2010-11-16,46.94,48.19,46.39,46.63,4874629,0
2010-11-17,47.05,48.69,47.01,47.68,4602211,0
2010-11-18,48.54,49.16,48.35,48.76,3503785,0
2010-11-19,48.86,49.62,48.63,49.53,3185806,0
2010-11-22,49.25,50.03,48.93,49.95,2578578,0
2010-11-23,49.51,49.69,48.36,48.88,2412950,0
2010-11-24,49.36,51.14,49.34,51.06,3041535,0
2010-11-26,50.53,51.88,50.31,51.53,1763664,0
2010-11-29,52.75,53.3,51.38,51.85,4354542,0
2010-11-30,50.94,52.36,50.59,52.19,5057104,0
2010-12-01,53.06,53.67,53.06,53.36,3984099,0
2010-12-02,53.34,53.75,52.35,52.45,4186555,0
2010-12-03,52.11,53.14,52.08,52.96,2741485,0
2010-12-06,53.3,53.49,52.41,52.91,2370255,0
2010-12-07,53.95,54.3,53.11,54.12,5470015,0
2010-12-08,54.28,54.65,53.4,54.1,2578500,0
2010-12-09,53.4,53.75,51.43,52.5,5905801,0
2010-12-10,52.53,52.58,50.62,51.33,5281493,0
2010-12-13,51.84,52.05,50.51,50.68,3617712,0
2010-12-14,50.87,50.88,49.25,49.49,3683271,0
2010-12-15,49.15,50.25,48.69,49.14,3482354,0
2010-12-16,49.11,50.27,48.69,50,4307382,0
2010-12-17,50.11,50.87,49.65,50.87,4292695,0
2010-12-20,50.49,50.69,48.16,49.17,5623648,0
2010-12-21,49.69,50.39,49.25,50.39,2803179,0
2010-12-22,50.2,50.27,48.72,48.79,3236686,0
2010-12-23,48.8,48.8,47.76,48.1,3558028,0
2010-12-27,47.83,48.52,47.28,48.19,2024947,0
2010-12-28,48.2,48.47,47.62,47.76,1259799,0
2010-12-29,47.84,48.25,47.71,47.92,1099587,0
2010-12-30,47.86,48.2,47.65,47.68,1767252,0
2010-12-31,47.32,47.58,46.92,47.05,1992212,0
2011-01-03,47.61,49.15,47.58,48.26,3592977,0
2011-01-04,48.45,48.73,46.8,47.14,4083708,0
2011-01-05,47.07,49.34,46.69,48.85,6109850,0
2011-01-06,48.96,49.33,48.3,48.45,2396642,0
2011-01-07,48.56,48.92,47.81,48.69,2494123,0
2011-01-10,48.41,49.1,47.39,48.79,3182942,0
2011-01-11,49.46,49.59,48.33,48.75,2938525,0
2011-01-12,49.29,49.41,48.5,49.26,3466297,0
2011-01-13,49.25,51.08,49.2,50.38,5019711,0
2011-01-14,50.35,52.05,50.3,51.75,4997271,0
2011-01-18,51.56,52.72,51.31,52.24,4113984,0
2011-01-19,51.99,52.63,51.09,51.51,3025686,0
2011-01-20,49.91,50.44,48.88,50.34,5464706,0
2011-01-21,50.61,51.08,48.79,48.93,3004397,0
2011-01-24,48.83,49.56,47.72,49.43,3826010,0
2011-01-25,49.06,49.06,47.25,47.82,3775616,0
2011-01-26,47.87,48.37,47.56,48.02,2702715,0
2011-01-27,48.15,49.08,47.88,47.99,2677689,0
2011-01-28,48.45,49.49,47.32,47.75,3879484,0
2011-01-31,47.9,48.58,47.02,48.32,4495139,0
2011-02-01,48.66,49.6,48.56,49.07,3372258,0
2011-02-02,48.97,49.12,47.8,48.06,3153129,0
2011-02-03,47.89,48.74,47.75,48.11,2100443,0
2011-02-04,48.17,48.64,47.66,47.88,3829211,0
2011-02-07,48.25,48.39,47.16,47.39,5094777,0
2011-02-08,47.43,48.38,47.43,48.1,3398998,0
2011-02-09,48,49.38,47.83,47.99,8499595,0
2011-02-10,41.69,42.08,39.9,40.75,42323703,0
2011-02-11,41.61,41.84,40.98,41.43,12665461,0
2011-02-14,41.78,42.25,41.45,42.1,9765953,0
2011-02-15,42.29,43.11,42,42.95,8806899,0
2011-02-16,43.26,43.58,42.62,42.79,6936716,0
2011-02-18,42.79,42.79,41.49,41.57,6365957,0
2011-02-22,40.99,41.41,40.07,40.22,6677152,0
2011-02-23,40.11,40.67,39.12,39.99,7344157,0
2011-02-24,39.87,40.56,39.17,39.66,6607135,0
2011-02-25,40.2,40.7,39.4,39.48,6489252,0
2011-02-28,39.78,40.1,37.17,37.53,15012592,0
2011-03-01,38,38.28,36.86,37.36,12450508,0
2011-03-02,37.35,38.35,37.18,38.11,6887893,0
2011-03-03,38.52,39.06,37.71,37.78,7045513,0
2011-03-04,37.85,38,37.16,37.37,5065671,0
2011-03-07,37.69,37.74,36.06,36.54,6871496,0
2011-03-08,36.54,37.12,36.28,36.51,5149922,0
2011-03-09,36.44,36.96,36.1,36.57,3942977,0
2011-03-10,36.12,36.75,35.52,36.41,4696360,0
2011-03-11,36.03,36.4,35.75,36.2,4301591,0
2011-03-14,36.04,36.6,35.89,36.06,3211926,0
2011-03-15,34.95,36.11,34.6,35.74,6220315,0
2011-03-16,35.67,36.24,34.85,34.96,5121002,0
2011-03-17,36.13,36.98,35.86,36.47,7975434,0
2011-03-18,36.94,37.08,35.57,36.19,7993903,0
2011-03-21,36.56,36.76,36.2,36.38,3780286,0
2011-03-22,36.96,37.16,36.5,36.56,4971472,0
2011-03-23,36.83,37,36.29,36.67,3590911,0
2011-03-24,37.05,37.88,36.9,37.76,4840949,0
2011-03-25,38.63,39.3,38.25,38.45,6455711,0
2011-03-28,38.6,38.65,37.51,37.51,3335953,0
2011-03-29,37.62,38.17,37.25,37.95,3184436,0
2011-03-30,38.36,38.44,37.84,38.1,2328798,0
2011-03-31,38.09,38.27,37.5,38,2348643,0
2011-04-01,38.19,38.45,37.39,37.6,3489566,0
2011-04-04,37.79,38.09,37.46,37.7,2269847,0
2011-04-05,37.54,37.6,36.95,37.07,3859631,0
2011-04-06,37.39,37.67,36.7,37.24,2830092,0
2011-04-07,37.15,37.53,36.91,37.37,2609581,0
2011-04-08,37.75,37.93,37.15,37.35,3013600,0
2011-04-11,37.24,37.55,36.17,36.46,3862198,0
2011-04-12,36.68,37.07,36.45,36.98,3789352,0
2011-04-13,37.29,37.73,37.25,37.54,4423832,0
2011-04-14,37.4,37.47,36.83,37.38,4157079,0
2011-04-15,37.44,38.12,36.86,38.09,5573745,0
2011-04-18,37.65,39.97,37.5,39.73,10650020,0
2011-04-19,39.75,40.68,38.9,39.62,6874262,0
2011-04-20,40.26,40.34,39.64,39.94,4972718,0
2011-04-21,40.24,40.56,39.61,39.98,6342890,0
2011-04-25,40.39,40.8,40.05,40.68,5441184,0
2011-04-26,40.78,41.25,40.21,40.36,5274622,0
2011-04-27,40.71,41.19,40.22,40.98,7909170,0
2011-04-28,35.2,35.51,34.46,34.94,28764762,0
2011-04-29,34.9,34.96,34.18,34.43,9756339,0
2011-05-02,34.43,34.75,34.06,34.23,6246189,0
2011-05-03,34.12,34.31,33.42,33.46,7122861,0
2011-05-04,33.38,34.35,32.64,34.35,11223238,0
2011-05-05,33.94,35.83,33.9,35.17,12109969,0
2011-05-06,35.51,35.62,34.44,34.62,5784097,0
2011-05-09,34.72,34.76,34.14,34.59,3311242,0
2011-05-10,34.75,35.04,34.33,34.91,3676799,0
2011-05-11,34.71,34.82,33.92,34.14,4744541,0
2011-05-12,34,35.05,33.79,34.15,7808303,0
2011-05-13,34.19,34.57,33.95,33.95,3304104,0
2011-05-16,33.86,33.92,32.87,32.95,4514727,0
2011-05-17,32.59,32.67,31.58,32.4,8361268,0
2011-05-18,32.35,32.65,32.2,32.48,3545536,0
2011-05-19,32.56,32.8,32.3,32.65,2958203,0
2011-05-20,33.29,35.32,33.24,34.2,12940805,0
2011-05-23,33.67,33.73,33.26,33.3,5799779,0
2011-05-24,33.6,33.87,32.89,32.94,4929351,0
2011-05-25,32.79,33.2,32.5,32.88,4062148,0
2011-05-26,33.01,33.34,32.86,33.18,4258873,0
2011-05-27,33.35,33.66,33.17,33.66,4498382,0
2011-05-31,33.95,34.26,33.69,33.94,5156311,0
2011-06-01,33.9,34.41,33.19,33.19,5227212,0
2011-06-02,33.21,33.89,33.14,33.62,5151483,0
2011-06-03,33.08,33.61,32.72,32.83,3848132,0
2011-06-06,32.72,32.95,31.65,31.84,5456457,0
2011-06-07,31.97,32.2,31.3,31.37,5645529,0
2011-06-08,31.18,31.22,29.84,30.26,8710266,0
2011-06-09,30.29,30.48,29.9,30.04,5900714,0
2011-06-10,29.99,30.02,29.25,29.45,6321351,0
2011-06-13,29.66,29.74,29.06,29.39,3827413,0
2011-06-14,29.64,30,29.43,29.54,4864143,0
2011-06-15,29.16,29.37,28.69,28.99,5687699,0
2011-06-16,29,29.69,28.92,29.47,5737069,0
2011-06-17,29.81,29.84,29.12,29.49,5463811,0
2011-06-20,29.24,29.55,29.12,29.24,3574898,0
2011-06-21,29.32,30.12,29.2,30.06,4120185,0
2011-06-22,29.99,30.21,29.65,29.86,2997692,0
2011-06-23,29.42,29.86,28.98,29.84,5091387,0
2011-06-24,29.79,29.88,29.06,29.25,3052459,0
2011-06-27,29.24,29.74,29.04,29.5,2152266,0
2011-06-28,29.56,30.11,29.53,30.1,3272092,0
2011-06-29,30.22,30.88,30.2,30.8,4805503,0
2011-06-30,30.94,31.52,30.87,31.47,5186825,0
2011-07-01,31.37,31.65,30.98,31.49,5017857,0
2011-07-05,31.35,31.49,30.95,31.18,2764060,0
2011-07-06,31.07,31.84,31.05,31.43,3465809,0
2011-07-07,31.82,31.92,31.49,31.54,3312266,0
2011-07-08,31.36,31.91,31.19,31.66,3727672,0
2011-07-11,31.25,31.49,30.59,30.81,3510703,0
2011-07-12,30.84,31.19,30.52,30.94,3551320,0
2011-07-13,31.23,31.53,30.9,30.95,2972567,0
2011-07-14,30.86,30.93,29.52,29.62,6302213,0
2011-07-15,29.92,30.09,29.46,29.85,3527275,0
2011-07-18,29.72,29.72,28.92,29.06,4056560,0
2011-07-19,29.37,29.57,29.12,29.24,2868257,0
2011-07-20,29.25,29.46,28.96,29.36,2971486,0
2011-07-21,29.4,29.59,28.97,29.41,2696476,0
2011-07-22,29.37,30.57,29.31,30.37,4520352,0
2011-07-25,30.04,30.47,29.9,30.41,3393133,0
2011-07-26,30.52,31.07,30.41,30.69,3850433,0
2011-07-27,30.33,30.51,29.29,29.48,9315960,0
2011-07-28,24.52,25.14,23.64,23.84,27858869,0
2011-07-29,23.69,24.6,23.66,24.22,8556550,0
2011-08-01,24.53,24.79,23.53,23.76,6649086,0
2011-08-02,23.5,23.79,22.93,23.03,6641648,0
2011-08-03,23,23.69,22.65,23.62,5015204,0
2011-08-04,23.34,23.61,22.85,22.88,8104304,0
2011-08-05,23.16,23.48,21.75,22.59,9202452,0
2011-08-08,21.76,22.47,20.8,21.09,8346680,0
2011-08-09,21.26,22.09,20.7,21.89,11358755,0
2011-08-10,21.39,21.9,21.01,21.24,6842926,0
2011-08-11,21.39,22.55,21.27,22.29,6643605,0
2011-08-12,22.49,22.61,22.03,22.55,4470989,0
2011-08-15,22.69,23.35,22.69,23.25,2812231,0
2011-08-16,23,23.12,22.53,22.85,3747381,0
2011-08-17,22.87,23.08,22.44,22.62,3136740,0
2011-08-18,21.77,21.96,20.65,20.81,5200079,0
2011-08-19,20.57,21.27,20.2,20.28,4061777,0
2011-08-22,20.67,20.89,19.9,19.97,4233766,0
2011-08-23,20.09,20.83,19.97,20.82,3748461,0
2011-08-24,20.76,20.87,20.06,20.66,3107429,0
2011-08-25,20.74,20.75,19.98,20.01,3439020,0
2011-08-26,19.93,20.84,19.73,20.64,3598966,0
2011-08-29,20.88,21.67,20.7,21.62,3041842,0
2011-08-30,21.39,22.19,21.29,21.97,4512464,0
2011-08-31,22.1,22.57,21.76,21.94,3072801,0
2011-09-01,22.05,22.28,21.41,21.46,2999834,0
2011-09-02,21.04,21.08,20.42,20.5,1797099,0
2011-09-06,19.5,20.5,19.5,20.35,3373121,0
2011-09-07,21.11,21.65,20.74,21.58,2906956,0
2011-09-08,21.47,22.05,21.36,21.59,3753992,0
2011-09-09,21.34,21.44,20.53,20.77,2895870,0
2011-09-12,20.5,20.96,20.41,20.91,3382472,0
2011-09-13,20.93,21.43,20.92,21.26,2635723,0
2011-09-14,21.44,22.74,21.37,22.37,4669190,0
2011-09-15,22.6,22.84,22.22,22.67,3114894,0
2011-09-16,22.72,22.98,22.3,22.72,3929427,0
2011-09-19,22.32,22.45,21.91,22.24,1945656,0
2011-09-20,22.44,22.51,21.79,21.83,2322577,0
2011-09-21,21.81,22.31,21.34,21.36,3808766,0
2011-09-22,20.39,20.64,19.96,20.19,5808608,0
2011-09-23,20.04,20.96,19.99,20.8,3703461,0
2011-09-26,20.93,21.21,20.23,21.14,2136447,0
2011-09-27,21.74,22.77,21.67,22.14,3959907,0
2011-09-28,22.16,22.27,21.16,21.24,3322021,0
2011-09-29,21.62,21.85,20.51,20.99,3278842,0
2011-09-30,20.8,20.83,19.88,19.88,3108819,0
2011-10-03,19.73,19.93,18.59,18.65,5102202,0
2011-10-04,18.32,20.57,18.25,20.56,7431098,0
2011-10-05,21.2,22.43,20.87,22.35,7837830,0
2011-10-06,22.5,23.22,22.03,22.88,5654230,0
2011-10-07,22.93,23.5,22.73,23.02,3927777,0
2011-10-10,23.42,23.87,22.97,23.46,3310691,0
2011-10-11,23.24,23.75,22.84,23.35,3791119,0
2011-10-12,23.71,23.8,23.13,23.37,5115171,0
2011-10-13,24.02,25.12,23.95,24.49,10142928,0
2011-10-14,24.9,25.07,23.85,24.46,6033164,0
2011-10-17,24.25,24.88,24.14,24.2,4937136,0
2011-10-18,24.04,24.04,22.62,23.83,6567894,0
2011-10-19,23.67,23.83,22.8,22.96,4660980,0
2011-10-20,23.03,23.54,22.45,23.48,3761178,0
2011-10-21,23.73,24.04,23.51,23.85,4091059,0
2011-10-24,24.04,24.7,23.95,24.66,2847974,0
2011-10-25,24.32,24.63,23.26,23.3,4100372,0
2011-10-26,23.79,24.09,22.83,23.78,6679255,0
2011-10-27,27.4,28.5,26.84,27.45,15161409,0
2011-10-28,27.27,28.34,27.21,28.29,4895008,0
2011-10-31,27.7,27.8,26.82,26.94,5457809,0
2011-11-01,25.91,27,25.73,26.64,5835498,0
2011-11-02,26.97,28.01,26.89,27.81,6063976,0
2011-11-03,28.26,29.45,27.96,29.2,11324735,0
2011-11-04,28.9,29.9,28.66,29.82,6543282,0
2011-11-07,29.73,29.86,29.05,29.55,6530274,0
2011-11-08,29.92,30.47,29.4,30.43,5599929,0
2011-11-09,29.66,29.92,28.91,29.01,5544097,0
2011-11-10,29.32,29.38,28.18,28.94,3387948,0
2011-11-11,29.35,30.22,29.2,29.93,5031065,0
2011-11-14,29.92,30.31,29.03,29.13,3020526,0
2011-11-15,28.86,29.65,28.58,29.46,4115274,0
2011-11-16,29.35,29.54,28.82,28.88,3241339,0
2011-11-17,28.94,29.1,27.92,28.13,4056926,0
2011-11-18,28.05,28.22,27.7,27.97,3685349,0
2011-11-21,27.64,27.64,26.6,27.33,4542749,0
2011-11-22,27.31,27.94,26.88,27.07,3129533,0
2011-11-23,26.81,26.99,26.28,26.28,3225935,0
2011-11-25,26.09,26.81,26.06,26.31,1616762,0
2011-11-28,27.18,28.14,27.03,27.66,3398062,0
2011-11-29,27.61,28.02,27.38,27.74,4059342,0
2011-11-30,28.58,29.31,28.43,28.91,4639500,0
2011-12-01,28.81,29.5,28.62,29.16,3638613,0
2011-12-02,29.57,30.03,28.81,29,7265781,0
2011-12-05,29.47,29.75,28.97,29.18,3331433,0
2011-12-06,29.14,29.15,28.14,28.23,4002467,0
2011-12-07,28.17,28.3,27.43,28.04,4184298,0
2011-12-08,27.87,28.07,27.2,27.3,3532066,0
2011-12-09,27.48,28.42,27.24,28.21,3218420,0
2011-12-12,27.92,27.92,27.23,27.38,2897858,0
2011-12-13,27.47,27.91,26.36,26.5,4030246,0
2011-12-14,26.4,27.11,25.9,26.66,4054596,0
2011-12-15,26.95,27.27,26.81,27.01,2942630,0
2011-12-16,26.73,27.21,26.58,26.65,5056730,0
2011-12-19,26.72,27.15,26.5,26.56,3331032,0
2011-12-20,26.96,27.71,26.93,27.67,3220020,0
2011-12-21,27.51,27.56,25.96,26.67,4377043,0
2011-12-22,27.5,31.95,27.5,31.63,23365267,0
2011-12-23,31.34,31.99,31.13,31.93,4721531,0
2011-12-27,31.89,32.56,31.88,32.21,3575947,0
2011-12-28,32.22,32.44,31.57,31.81,3426868,0
2011-12-29,32.05,32.39,31.91,32.3,2305661,0
2011-12-30,32.12,32.41,32.12,32.28,1930855,0
2012-01-03,32.93,33.2,32.77,32.93,4668332,0
2012-01-04,32.72,32.81,32.08,32.44,4259682,0
2012-01-05,32.25,32.94,32.12,32.43,5430048,0
2012-01-06,32.49,32.89,32.13,32.76,3597774,0
2012-01-09,31.86,32.78,31.57,32.61,4549125,0
2012-01-10,33.1,33.34,32.87,33.14,3854116,0
2012-01-11,33.45,34.24,33.37,34,4080793,0
2012-01-12,34.12,34.23,32.83,33.57,4292519,0
2012-01-13,32.91,33,31.82,32.22,3756005,0
2012-01-17,32.65,32.79,31.93,32.13,3209027,0
2012-01-18,32.38,32.57,31.96,32.41,2932126,0
2012-01-19,32.45,33.28,31.87,32.69,4509598,0
2012-01-20,32.65,32.65,31.49,32.04,5398873,0
2012-01-23,31.98,32.05,31.01,31.72,3403984,0
2012-01-24,31.46,31.56,31.23,31.39,3141418,0
2012-01-25,31.51,31.94,31.34,31.87,2319922,0
2012-01-26,32.04,32.58,31.23,31.43,2728519,0
2012-01-27,31.37,32.11,31.08,32.01,2830884,0
2012-01-30,31.45,32.18,31.41,32.04,1983085,0
2012-01-31,32.18,32.55,31.97,32.23,2858587,0
2012-02-01,32.19,32.5,31.45,32.01,4529773,0
2012-02-02,32.34,32.83,32.13,32.33,3209360,0
2012-02-03,32.85,33.7,32.74,33.64,3530012,0
2012-02-06,33.78,34.25,33.25,33.37,4160432,0
2012-02-07,33.4,33.68,33,33.65,2553831,0
2012-02-08,33.75,35.59,33.67,34.44,9464688,0
2012-02-09,38.9,39.14,37.47,38.06,18571841,0
2012-02-10,37.6,38.78,37.52,38.43,6810524,0
2012-02-13,38.52,38.89,37.9,38.57,3559954,0
2012-02-14,38.55,38.73,38.08,38.48,2538816,0
2012-02-15,38.61,38.86,38.02,38.06,2891576,0
2012-02-16,38.02,38.56,37.92,38.42,2280510,0
2012-02-17,38.43,38.46,37.42,37.8,2778370,0
2012-02-21,37.91,38,37.19,37.43,2404390,0
2012-02-22,37.05,37.39,36.46,36.61,3364693,0
2012-02-23,36.68,36.76,36.07,36.52,4321476,0
2012-02-24,36.82,37.42,36.56,37.21,2840924,0
2012-02-27,36.8,37.35,36.63,37.07,2471275,0
2012-02-28,37.15,37.25,36.46,36.69,2592481,0
2012-02-29,36.81,36.94,35.84,36,3675186,0
2012-03-01,36.19,36.26,35.87,35.9,4596609,0
2012-03-02,35.96,36.75,35.9,36.3,2847539,0
2012-03-05,36.13,36.4,35.6,35.77,2512000,0
2012-03-06,35.46,35.49,34.7,34.87,3280389,0
2012-03-07,35,35.8,34.9,35.55,1709884,0
2012-03-08,35.89,36.37,35.86,36.12,2265733,0
2012-03-09,36.08,36.94,36.06,36.84,2789672,0
2012-03-12,36.87,37.24,36.36,36.63,2072347,0
2012-03-13,36.92,37.48,36.56,37.47,2202583,0
2012-03-14,37.4,37.47,36.37,36.66,2093732,0
2012-03-15,36.7,37.49,36.6,37.35,2351969,0
2012-03-16,37.44,37.62,37.21,37.36,2709804,0
2012-03-19,37.29,37.5,36.66,37.04,1816871,0
2012-03-20,36.75,36.79,36.18,36.75,1717328,0
2012-03-21,36.59,37.15,36.44,36.94,2617169,0
2012-03-22,36.63,36.9,36.24,36.46,1952438,0
2012-03-23,36.55,36.65,36.09,36.62,1252620,0
2012-03-26,36.97,37.95,36.79,37.77,2778108,0
2012-03-27,37.85,37.97,37.59,37.68,1902306,0
2012-03-28,37.65,37.81,36.55,36.88,2112290,0
2012-03-29,36.5,36.96,36.25,36.92,1528485,0
2012-03-30,37.22,37.31,36.47,36.7,1524922,0
2012-04-02,36.43,36.81,36.06,36.73,2524644,0
2012-04-03,36.58,36.58,36.14,36.38,1868046,0
2012-04-04,36.58,37.29,36.19,36.48,3385665,0
2012-04-05,36.27,36.73,36.07,36.33,1450654,0
2012-04-09,35.74,35.88,35.31,35.69,1725316,0
2012-04-10,35.58,36.01,35.07,35.12,2587575,0
2012-04-11,35.25,36.28,35.25,35.98,1911984,0
2012-04-12,36.02,36.66,35.98,36.54,1681627,0
2012-04-13,36.36,36.79,36.1,36.76,2237653,0
2012-04-16,36.95,37,36.3,36.73,2086282,0
2012-04-17,37.19,37.82,37.08,37.63,2278877,0
2012-04-18,37.66,38.64,37.66,38.41,3790975,0
2012-04-19,38.49,38.91,37.74,37.86,3076321,0
2012-04-20,37.87,38.09,37.33,37.4,2488618,0
2012-04-23,37.1,38.37,36.9,38.1,3551872,0
2012-04-24,38.14,38.24,37.42,37.74,2567369,0
2012-04-25,38.03,39.09,37.6,38.75,6836818,0
2012-04-26,36.4,36.6,32.95,33.15,17406817,0
2012-04-27,33.17,34.29,32.95,33.18,9324247,0
2012-04-30,32.86,33.05,32.2,32.59,5625144,0
2012-05-01,33.45,34.48,33.2,33.61,6096779,0
2012-05-02,33.41,34.15,33.22,34.09,4086279,0
2012-05-03,34.07,34.07,32.95,33.28,3229663,0
2012-05-04,32.97,33.03,32.37,32.56,3817091,0
2012-05-07,32.38,32.4,32.06,32.28,2701912,0
2012-05-08,32.07,32.33,30.95,32.28,4634562,0
2012-05-09,31.75,32.03,31.19,31.93,3238222,0
2012-05-10,32.19,32.35,31.18,31.37,3587354,0
2012-05-11,31.31,31.75,31.07,31.17,2670866,0
2012-05-14,30.75,30.8,29.62,29.66,5465223,0
2012-05-15,30.14,30.9,29.88,30.19,5644477,0
2012-05-16,30.73,30.79,29.14,29.17,5213665,0
2012-05-17,29.26,29.65,28.65,29.29,4791803,0
2012-05-18,29.35,29.41,28.38,28.45,4035973,0
2012-05-21,28.45,29.58,28.12,29.3,3024964,0
2012-05-22,29.28,29.63,28.92,29.18,2276452,0
2012-05-23,28.76,29.8,28.22,29.68,2185478,0
2012-05-24,30,30.25,29.09,29.4,1627912,0
2012-05-25,29.29,29.73,29.22,29.31,1526528,0
2012-05-29,29.51,30.01,29.47,29.98,1945932,0
2012-05-30,29.75,29.99,29.11,29.21,2879985,0
2012-05-31,29.29,29.44,28.58,29.34,2506525,0
2012-06-01,28.6,28.76,28.11,28.2,2712129,0
2012-06-04,28.16,28.73,28.02,28.36,2810588,0
2012-06-05,26.82,27.57,25.9,27.44,13322712,0
2012-06-06,27.71,29.03,27.68,28.99,3790858,0
2012-06-07,29.7,29.97,28.99,29.07,3112178,0
2012-06-08,29,30.21,28.78,30.12,3993114,0
2012-06-11,30.44,30.48,29.63,29.75,3539621,0
2012-06-12,29.88,30.31,29.44,30.26,4144342,0
2012-06-13,30.15,30.32,29.33,29.56,3460571,0
2012-06-14,29.57,30.24,29.55,29.95,2526310,0
2012-06-15,29.96,31.21,29.88,31.14,4220233,0
2012-06-18,31.01,31.67,30.75,31.33,3139063,0
2012-06-19,31.48,32,31.26,31.87,2217571,0
2012-06-20,31.9,31.94,31.33,31.69,1555594,0
2012-06-21,31.68,31.72,30.24,30.27,3056419,0
2012-06-22,30.42,30.9,30.36,30.81,2269473,0
2012-06-25,30.45,30.47,29.88,30.08,1237477,0
2012-06-26,30.19,30.62,30.06,30.39,1399779,0
2012-06-27,30.58,30.82,30.3,30.65,1188219,0
2012-06-28,30.32,30.68,29.97,30.43,1597780,0
2012-06-29,31.1,31.75,31.03,31.75,1949892,0
2012-07-02,31.86,32.22,31.28,31.54,2193973,0
2012-07-03,31.54,32.25,31.51,32.16,878742,0
2012-07-05,32.14,32.55,32,32.22,1662981,0
2012-07-06,32,32.16,30.92,31.28,2574813,0
2012-07-09,31.35,31.4,29.96,29.99,3091641,0
2012-07-10,30.28,30.33,29.37,29.71,2835111,0
2012-07-11,29.68,30.31,28.99,29.37,3620083,0
2012-07-12,28.96,29.6,28.57,29.41,2406872,0
2012-07-13,29.45,30.21,29.402,30.08,1881834,0
2012-07-16,29.93,30.34,29.64,30.01,1611000,0
2012-07-17,30.14,30.35,29.46,30.23,1892174,0
2012-07-18,30.13,30.66,29.69,29.92,5520005,0
2012-07-19,30,30.75,29.94,30.49,3633517,0
2012-07-20,30.36,30.44,29.66,29.91,2844384,0
2012-07-23,29.24,29.24,28.03,28.66,4502508,0
2012-07-24,28.96,29.09,28.11,28.39,2929472,0
2012-07-25,28.66,28.84,27.86,28.25,5107332,0
2012-07-26,33.45,35.2,32.93,35.04,13757866,0
2012-07-27,35.06,36.07,34.47,35.86,6250322,0
2012-07-30,36.02,36.13,35.4,35.82,3259222,0
2012-07-31,35.55,35.9,35.12,35.18,3711190,0
2012-08-01,35.42,35.54,34.99,35.13,2452105,0
2012-08-02,34.77,35.41,34.28,34.69,3019178,0
2012-08-03,35.47,35.63,35.05,35.48,1994478,0
2012-08-06,35.65,36.15,35.45,35.82,2657368,0
2012-08-07,35.85,36.42,35.85,36.34,2765822,0
2012-08-08,36.2,36.38,35.66,36.18,2201741,0
2012-08-09,36.28,36.41,35.97,36.21,1396861,0
2012-08-10,36,36.22,35.67,35.97,1618322,0
2012-08-13,35.85,35.93,35.46,35.74,1750483,0
2012-08-14,35.87,35.95,35.02,35.44,2191109,0
2012-08-15,35.5,37.385,35.5,36.8,5079084,0
2012-08-16,37.13,37.94,36.55,37.81,4657302,0
2012-08-17,37.75,37.89,37.33,37.55,2549594,0
2012-08-20,37.53,37.59,36.79,37.05,2664736,0
2012-08-21,37.31,37.72,37.24,37.43,2416705,0
2012-08-22,37.2,38.02,37.1,37.96,2477274,0
2012-08-23,37.64,37.72,36.77,37.13,1899935,0
2012-08-24,37.03,37.425,36.89,37.1,1884711,0
2012-08-27,37.25,37.37,36.94,37.24,1456745,0
2012-08-28,37.04,37.61,36.79,37.31,1523429,0
2012-08-29,37.46,37.8,37.31,37.68,1852473,0
2012-08-30,37.43,37.51,37.025,37.31,1724272,0
2012-08-31,37.58,37.87,36.93,37.51,2138899,0
2012-09-04,37.36,37.9,37.27,37.67,1774947,0
2012-09-05,37.75,38.35,37.39,37.71,2241275,0
2012-09-06,38.02,39.37,38,39.208,3527493,0
2012-09-07,39.04,39.46,38.56,38.73,1871159,0
2012-09-10,38.6,38.78,38.02,38.485,2025829,0
2012-09-11,38.49,38.83,38.09,38.12,3293376,0
2012-09-12,38.34,38.34,37.62,37.89,4265768,0
2012-09-13,37.92,38.43,37.7,38.175,3667615,0
2012-09-14,38.2,39.67,38.2,39.03,3446164,0
2012-09-17,38.96,39.08,38.57,38.84,2108800,0
2012-09-18,38.69,38.9,38.2,38.65,1671238,0
2012-09-19,38.6,39.12,38.52,38.96,1532531,0
2012-09-20,38.82,38.9,38.32,38.68,1377500,0
2012-09-21,38.85,39.2,38.77,38.81,2120420,0
2012-09-24,38.42,38.63,38.01,38.36,1312256,0
2012-09-25,38.62,39.47,38.41,38.455,3150696,0
2012-09-26,38.51,38.71,37.52,37.92,1978870,0
2012-09-27,38.34,38.95,38.31,38.49,3406764,0
2012-09-28,38.3,38.42,37.78,38.26,1776880,0
2012-10-01,38.45,38.95,37.9,38.205,1871847,0
2012-10-02,38.45,38.79,38.11,38.43,2055923,0
2012-10-03,38.5,39.11,38.26,39.04,2193466,0
2012-10-04,39.06,39.5,38.76,39.42,2106583,0
2012-10-05,39.5,39.94,39.241,39.41,2595766,0
2012-10-08,39.31,40.32,39.05,39.6,2818445,0
2012-10-09,39.43,39.45,38.16,38.36,1964029,0
2012-10-10,38.21,38.53,37.61,37.83,1637860,0
2012-10-11,38.27,38.59,37.79,37.89,1761133,0
2012-10-12,37.99,38.42,37.58,37.58,1196921,0
2012-10-15,37.55,37.96,37.24,37.9,1439343,0
2012-10-16,38.03,38.95,37.95,38.73,1445353,0
2012-10-17,38.63,38.82,37.93,37.98,1593800,0
2012-10-18,37.9,37.99,37.08,37.28,2008737,0
2012-10-19,37.23,37.39,36.02,36.37,3062891,0
2012-10-22,36.25,36.648,36.03,36.57,1812580,0
2012-10-23,36,36.77,35.8,36.49,2083792,0
2012-10-24,36.88,37,35.77,36.11,5301404,0
2012-10-25,39.75,40.08,38.1,38.54,8543402,0
2012-10-26,38.49,39.31,37.93,38.39,2952886,0
2012-10-31,38.5,39.07,37.56,37.99,2638599,0
2012-11-01,37.95,38.66,37.79,38.57,1652198,0
2012-11-02,38.76,38.86,38.15,38.28,2610858,0
2012-11-05,38.27,39,38.1,38.96,1594147,0
2012-11-06,39,39.26,38.78,38.871,2177491,0
2012-11-07,38.46,38.67,37.39,37.57,2690415,0
2012-11-08,37.7,37.9,37,37.07,1616806,0
2012-11-09,36.96,37.12,36.16,36.4,2882788,0
2012-11-12,36.56,36.786,36.03,36.57,1384199,0
2012-11-13,36.36,36.89,36.11,36.31,1482973,0
2012-11-14,36.5,36.61,35.27,35.38,1932513,0
2012-11-15,35.51,36.59,35.07,36.23,4910264,0
2012-11-16,36.24,36.57,35.52,36.1,2172700,0
2012-11-19,36.68,36.68,35.83,35.87,2051156,0
2012-11-20,35.84,36.62,35.51,35.63,2786516,0
2012-11-21,35.78,36.155,35.59,35.83,1426741,0
2012-11-23,36.07,36.2,35.75,35.97,885746,0
2012-11-26,35.94,36.46,35.5,35.73,1957842,0
2012-11-27,35.78,35.79,34.09,34.57,4867090,0
2012-11-28,34.8,35.96,34.74,35.88,3167266,0
2012-11-29,36.05,36.45,35.68,36.24,2108408,0
2012-11-30,36.26,36.71,36.02,36.62,2546421,0
2012-12-03,36.75,36.75,35.775,36.1,2574852,0
2012-12-04,36.18,36.27,35.654,36,1547376,0
2012-12-05,35.97,36,35.02,35.5,2413259,0
2012-12-06,37.87,39.43,37.82,39.06,7575672,0
2012-12-07,38.94,39.2,38.5,38.82,3205772,0
2012-12-10,38.73,39.37,38.6,39.2,2481690,0
2012-12-11,39.42,39.82,38.87,39.6,2888683,0
2012-12-12,39.52,40.61,39.51,39.97,4205650,0
2012-12-13,39.82,40.27,39.01,39.09,2206181,0
2012-12-14,39,39.51,38.66,38.96,2244861,0
2012-12-17,39.02,39.72,38.51,39.46,2777147,0
2012-12-18,39.53,41.11,39.46,40.94,4522148,0
2012-12-19,41.16,41.66,40.92,41.41,4074429,0
2012-12-20,41.36,41.885,40.82,41.86,2485328,0
2012-12-21,40.79,41.78,40.28,41.76,3003050,0
2012-12-24,41.61,41.72,41.17,41.39,625929,0
2012-12-26,41.37,41.67,41.01,41.25,1573211,0
2012-12-27,41.34,41.56,40.27,41.03,2467167,0
2012-12-28,40.8,41,40.36,40.4,1633593,0
2012-12-31,40.31,41.01,40.05,40.91,2065303,0
2013-01-02,41.88,42.525,41.8,42.16,2468712,0
2013-01-03,41.89,41.99,40.83,40.95,2091865,0
2013-01-04,40.35,40.65,39.95,40.43,2244248,0
2013-01-07,40.23,40.94,40.219,40.77,2652957,0
2013-01-08,40.88,40.91,39.86,40.14,2884918,0
2013-01-09,40.34,40.372,39.478,39.7,2991844,0
2013-01-10,39.98,39.98,39.22,39.5,3078430,0
2013-01-11,39.59,39.7,39.11,39.59,1825136,0
2013-01-14,39.5,40.08,39.3,39.99,1734877,0
2013-01-15,39.66,39.76,39.03,39.66,1633616,0
2013-01-16,39.44,39.563,39,39.37,1781361,0
2013-01-17,39.64,39.86,39.47,39.75,2147534,0
2013-01-18,39.73,39.97,39.5,39.96,1549548,0
2013-01-22,40,40.52,39.48,39.93,2802692,0
2013-01-23,40.18,40.48,39.73,40.06,2116719,0
2013-01-24,40.12,40.84,40.05,40.55,2333142,0
2013-01-25,40.8,41.49,40.69,41.15,2563694,0
2013-01-28,41.39,41.39,40.3,40.69,2039510,0
2013-01-29,40.5,40.71,39.72,40.18,1926935,0
2013-01-30,40.25,40.69,40.17,40.4,1270519,0
2013-01-31,40.26,40.9,40.26,40.71,1335889,0
2013-02-01,40.92,41.99,40.89,41.81,2836189,0
2013-02-04,41.57,41.87,41.09,41.36,3389322,0
2013-02-05,41.46,41.49,41.02,41.05,2141870,0
2013-02-06,41.16,42,41.16,41.58,5864014,0
2013-02-07,33.8,35.49,33.55,35.26,27197394,0
2013-02-08,35.5,35.58,34.78,35.42,7056312,0
2013-02-11,35.56,35.64,34.9,35.31,7253300,0
2013-02-12,35.36,36.91,35.08,36.74,9682877,0
2013-02-13,36.82,37.44,36.08,37.31,6340051,0
2013-02-14,37.26,37.93,36.63,37.87,5146453,0
2013-02-15,37.83,39,37.83,38.49,6736887,0
2013-02-19,38.44,38.81,38.07,38.58,3906260,0
2013-02-20,38.62,38.76,37.37,37.4,4099689,0
2013-02-21,37.53,37.53,36.47,37.07,2987596,0
2013-02-22,37.17,37.41,36,36.27,5544645,0
2013-02-25,37.18,37.3,36.31,36.31,4466754,0
2013-02-26,36.36,36.73,36,36.36,2212458,0
2013-02-27,36.36,36.78,36.05,36.58,2411537,0
2013-02-28,36.6,37.19,36.6,36.96,2756810,0
2013-03-01,36.7,36.83,36.149,36.65,2846307,0
2013-03-04,36.64,37.74,36.56,37.4,2814732,0
2013-03-05,37.48,37.9,37.145,37.49,2169701,0
2013-03-06,37.54,38.19,37.3,37.53,2882538,0
2013-03-07,37.7,37.75,37.05,37.28,3386308,0
2013-03-08,37.38,37.55,37,37.24,2655136,0
2013-03-11,37.22,37.49,34.94,35.6,13473567,0
2013-03-12,35.48,35.54,34.55,34.77,8246362,0
2013-03-13,34.89,34.92,34.3,34.66,4262800,0
2013-03-14,34.83,35.08,34.44,34.66,3524588,0
2013-03-15,35.35,35.41,34.54,34.69,6118580,0
2013-03-18,34.32,35.03,34.26,34.55,3929939,0
2013-03-19,34.55,35.07,34.26,34.67,4511112,0
2013-03-20,35.09,35.6,34.81,35.45,4430116,0
2013-03-21,35.06,35.51,34.866,35.01,2368638,0
2013-03-22,35.2,35.28,34.69,34.78,2174208,0
2013-03-25,34.79,34.99,34.35,34.4,3285480,0
2013-03-26,34.61,35.15,34.54,35.08,2590414,0
2013-03-27,34.98,35.21,34.56,35.16,1497255,0
2013-03-28,35.07,35.34,34.85,35.32,1904038,0
2013-04-01,35.39,35.41,34.81,34.9,2193103,0
2013-04-02,35.04,35.35,34.79,34.84,2087884,0
2013-04-03,34.86,35.15,34.68,34.78,2529676,0
2013-04-04,34.84,34.84,34.03,34.06,4128539,0
2013-04-05,33.65,34.58,33.46,34.18,4049607,0
2013-04-08,34.28,34.52,33.92,34.49,2194636,0
2013-04-09,34.48,34.79,34.36,34.67,3217306,0
2013-04-10,34.83,36.17,34.81,36.04,4245021,0
2013-04-11,36,36.14,35.59,35.79,2445142,0
2013-04-12,35.7,35.89,35.21,35.41,2230448,0
2013-04-15,35.14,35.31,34.29,34.44,2602349,0
2013-04-16,34.74,35.01,34.56,34.79,2799971,0
2013-04-17,34.48,34.966,33.86,34.18,2850329,0
2013-04-18,34.13,34.22,33.27,33.74,4051104,0
2013-04-19,33.6,33.7,33.36,33.55,2938750,0
2013-04-22,32.72,34.73,32.635,34.28,3797388,0
2013-04-23,34.57,35.6,34.54,35.47,3354690,0
2013-04-24,35.4,36.36,35.15,36.09,7052270,0
2013-04-25,42.25,43.68,41.81,42.48,16796453,0
2013-04-26,42.15,42.85,41.63,42.61,5641833,0
2013-04-29,42.4,43.22,42.26,43.03,3209191,0
2013-04-30,43.09,44.21,42.99,43.91,3886947,0
2013-05-01,43.87,44.15,43.47,43.64,2027042,0
2013-05-02,43.52,44.47,43.52,44.32,1968281,0
2013-05-03,44.79,45.71,44.5,45.27,2442334,0
2013-05-06,45.29,45.48,44.75,45.06,1709888,0
2013-05-07,45.31,45.82,44.88,45.15,1535319,0
2013-05-08,44.83,45.44,44.75,45.29,2053075,0
2013-05-09,45.28,45.85,45.01,45.61,2247137,0
2013-05-10,45.86,46.88,45.47,46.7,2797467,0
2013-05-13,46.41,47.53,46.15,46.71,2610132,0
2013-05-14,46.65,47.07,46.5,46.9,1474701,0
2013-05-15,46.61,48.44,46.42,48.03,2880201,0
2013-05-16,48,48.47,46.72,46.93,3003512,0
2013-05-17,47.45,47.75,47.08,47.49,2257603,0
2013-05-20,47.49,48.225,47.4,47.89,1728850,0
2013-05-21,47.85,47.99,47.06,47.28,1957171,0
2013-05-22,47.42,47.83,45.87,46.12,2980605,0
2013-05-23,45.94,46.58,45.72,46.35,1849631,0
2013-05-24,45.93,46.14,45.45,46.04,1203093,0
2013-05-28,46.52,46.98,46.18,46.56,1979607,0
2013-05-29,46.37,46.89,46.05,46.36,2593562,0
2013-05-30,46.38,47.695,46.36,47.09,2904831,0
2013-05-31,46.78,47.34,46.11,46.12,2721772,0
2013-06-03,46.22,46.44,44.912,45.91,2536797,0
2013-06-04,45.92,46.18,44.61,44.65,2488393,0
2013-06-05,44.58,45.06,44.169,44.3,1669635,0
2013-06-06,44.3,44.7,43.91,44.56,1320149,0
2013-06-07,44.97,45.28,44.61,45.26,1038109,0
2013-06-10,45.19,45.19,44.39,44.75,1093741,0
2013-06-11,44.33,44.51,43.75,43.84,1746392,0
2013-06-12,43.9,43.99,42.21,42.52,3188640,0
2013-06-13,42.42,42.86,41.66,42.64,2620634,0
2013-06-14,42.68,43.165,42.09,42.56,1614114,0
2013-06-17,43.07,43.645,42.78,42.94,1644260,0
2013-06-18,42.58,43.02,42.44,42.84,1646963,0
2013-06-19,42.92,43.14,42.49,42.56,1422052,0
2013-06-20,41.99,42.48,41.12,41.25,1768943,0
2013-06-21,41.46,41.69,40.46,40.75,3178455,0
2013-06-24,40.47,41.685,40.08,41.41,2489258,0
2013-06-25,42.07,42.38,41.74,41.91,2030571,0
2013-06-26,42.18,43.1,42,42.76,1931568,0
2013-06-27,42.9,43.1,42.67,42.69,1136817,0
2013-06-28,42.43,43,42.28,42.55,1660060,0
2013-07-01,42.74,43.035,42.5,42.97,1816599,0
2013-07-02,42.98,43.16,42.21,42.55,1767805,0
2013-07-03,42.28,43.005,42.17,42.69,463636,0
2013-07-05,42.96,43.29,42.57,43.03,949757,0
2013-07-08,43.27,43.45,42.77,43.03,1473889,0
2013-07-09,43.19,43.65,42.72,43.56,2120035,0
2013-07-10,43.54,43.74,42.98,43.52,1637739,0
2013-07-11,43.91,44.61,43.72,44.5,1866233,0
2013-07-12,44.65,45.2,44.466,44.92,1474513,0
2013-07-15,44.83,44.93,44.23,44.69,1034641,0
2013-07-16,44.8,45.07,44.17,44.42,1473981,0
2013-07-17,44.49,45.18,44.49,45.09,1171576,0
2013-07-18,45.25,45.65,45.19,45.34,1563761,0
2013-07-19,45.34,45.4,44.7,44.81,1477678,0
2013-07-22,45.1,45.1,43.7,44.1,2973132,0
2013-07-23,44.19,44.35,43.41,44.25,2335002,0
2013-07-24,44.71,44.81,43.83,43.87,3604751,0
2013-07-25,42.5,45.59,42.4,45.19,4888255,0
2013-07-26,44.86,47.28,44.86,47.23,4125869,0
2013-07-29,47.05,47.1,46.335,46.75,2444898,0
2013-07-30,46.9,47.11,46.47,47.07,2017455,0
2013-07-31,47.21,47.49,46.82,47.2,1931966,0
2013-08-01,47.51,47.77,47.34,47.64,1642307,0
2013-08-02,47.66,47.78,46.66,46.85,1218023,0
2013-08-05,46.69,46.97,46.46,46.9,1503658,0
2013-08-06,46.73,46.95,46.17,46.26,1414190,0
2013-08-07,46.17,46.2,45.63,46.09,1383560,0
2013-08-08,46.24,46.67,45.9,46.63,1305407,0
2013-08-09,46.7,46.98,46.15,46.52,1009787,0
2013-08-12,46.22,47.174,46.13,46.71,1287204,0
2013-08-13,46.71,47.19,46.36,46.94,994987,0
2013-08-14,46.94,47.12,46.455,46.81,929487,0
2013-08-15,46.35,46.35,45.75,46.19,1716265,0
2013-08-16,46,46.34,45.75,45.91,1621879,0
2013-08-19,45.95,46.37,45.53,46,1368775,0
2013-08-20,46.02,46.33,45.76,46.21,909082,0
2013-08-21,45.74,46.44,45.68,46.29,1361383,0
2013-08-22,46.11,47.43,46.08,47.3,919182,0
2013-08-23,47.44,47.44,46.73,47.1,1312905,0
2013-08-26,47.02,47.1,46.44,46.6,863584,0
2013-08-27,46.13,46.57,45.86,46.3,1613747,0
2013-08-28,46.33,46.69,46.15,46.41,1278928,0
2013-08-29,46.19,46.8,46.01,46.5,1139266,0
2013-08-30,46.41,46.49,45.82,45.98,1068457,0
2013-09-03,46.4,47.05,46.4,46.85,1172885,0
2013-09-04,47.06,47.66,46.43,47.43,1321377,0
2013-09-05,47.29,48.01,47.24,47.92,1123291,0
2013-09-06,48.1,48.2,46.76,47.58,1576719,0
2013-09-09,47.71,49.1,47.67,48.89,2217672,0
2013-09-10,49.14,49.46,48.89,49.43,1711771,0
2013-09-11,49.4,50.21,49.2,50.125,2043045,0
2013-09-12,50.03,50.71,49.81,50.57,1582342,0
2013-09-13,50.81,51.32,50.59,51.27,2276643,0
2013-09-16,51.67,51.93,51.286,51.37,1759043,0
2013-09-17,51.35,51.74,51.12,51.58,1191837,0
2013-09-18,51.9,52.48,51.64,52.38,2543005,0
2013-09-19,52.55,53.03,52.3,52.77,2987037,0
2013-09-20,52.9,53.19,52.33,52.71,3157309,0
2013-09-23,52.69,52.95,51.89,51.98,3392566,0
2013-09-24,52.04,52.41,51.81,51.93,1771203,0
2013-09-25,52.07,52.43,51.56,52.08,1575353,0
2013-09-26,52.36,52.92,52.21,52.77,1121600,0
2013-09-27,51.7,52.39,51.47,51.75,1853999,0
2013-09-30,51.31,51.89,50.85,51.7,1504700,0
2013-10-01,51.74,52.44,51.51,52.42,1167900,0
2013-10-02,51.88,52.34,51.58,52.22,1066400,0
2013-10-03,52.27,52.4,50.93,51.16,1500200,0
2013-10-04,51.31,52.47,51.18,52.32,1524200,0
2013-10-07,52.2,52.73,51.64,51.67,1267300,0
2013-10-08,51.55,51.87,49.9,50,1488200,0
2013-10-09,50.25,50.33,48.31,49.3,2214090,0
2013-10-10,49.74,51.32,49.65,51.06,2058916,0
2013-10-11,51.04,52.12,51.02,51.89,1520400,0
2013-10-14,51.64,51.99,51.13,51.89,977651,0
2013-10-15,51.3,52.29,50.99,51.31,1630800,0
2013-10-16,51.67,52.11,51.55,51.81,1401006,0
2013-10-17,52.29,52.5,51.79,52.04,1397600,0
2013-10-18,52.17,52.43,51.97,52.15,2230800,0
2013-10-21,52.28,52.64,51.98,52.2,1750076,0
2013-10-22,52.56,53.61,51.87,53.39,2455030,0
2013-10-23,52.44,52.81,51.75,51.87,5538087,0
2013-10-24,46.79,47.58,45.96,46.06,12291854,0
2013-10-25,46.82,47.07,45.11,45.88,5557000,0
2013-10-28,45.49,46.07,45.19,45.78,3514400,0
2013-10-29,46.08,46.75,45.79,46.57,2880500,0
2013-10-30,46.53,46.79,45.45,45.55,2890800,0
2013-10-31,45.54,46.07,44.7,44.755,3523285,0
2013-11-01,45.01,45.41,44.77,45.06,2495700,0
2013-11-04,45.13,45.9,45.07,45.67,1860081,0
2013-11-05,45.34,45.66,44.79,45.21,1967700,0
2013-11-06,45.31,45.48,44.84,45.16,1215200,0
2013-11-07,45.36,45.42,44.4,44.48,1905300,0
2013-11-08,44.57,45.27,44.55,45.27,2041700,0
2013-11-11,45.11,45.34,44.78,45.24,1365207,0
2013-11-12,45.09,45.31,44.94,45.11,1236100,0
2013-11-13,45.03,46.65,44.86,46.53,2323200,0
2013-11-14,46.41,46.85,46.01,46.17,1326200,0
2013-11-15,46.11,46.31,45.62,45.76,1595900,0
2013-11-18,45.67,46.23,45.6,45.73,1231700,0
2013-11-19,45.77,46.017,45.13,45.35,1232437,0
2013-11-20,45.46,45.78,45.02,45.22,1308600,0
2013-11-21,45,45.04,44.25,44.45,2681600,0
2013-11-22,44.59,44.785,44.08,44.2,1689294,0
2013-11-25,44.45,45.32,44.01,44.63,2106000,0
2013-11-26,44.74,44.84,44.19,44.27,1582400,0
2013-11-27,44.38,44.9,44.23,44.4,1115300,0
2013-11-29,44.4,44.88,44.325,44.72,685107,0
2013-12-02,44.71,44.71,44,44.11,2241700,0
2013-12-03,43.92,45.75,43.87,45.65,3123068,0
2013-12-04,45.33,46.55,45.2,45.86,3379800,0
2013-12-05,45.91,45.91,44.76,45.12,2563700,0
2013-12-06,45.68,45.74,44.55,44.95,2184000,0
2013-12-09,43.99,44.85,43.81,44.35,3802010,0
2013-12-10,44.27,45.36,44.04,45.01,2931900,0
2013-12-11,45.1,45.38,44.4,44.44,1819000,0
2013-12-12,44.35,44.6,43.74,43.76,2355595,0
2013-12-13,44.13,45.88,44.1,45.72,3620665,0
2013-12-16,45.83,45.86,45.02,45.39,2056802,0
2013-12-17,45.37,45.84,45.22,45.58,1103700,0
2013-12-18,45.61,46.79,45.39,46.55,3887900,0
2013-12-19,46.52,46.71,46.24,46.6,1998156,0
2013-12-20,46.81,47.9,46.63,47.7,3855450,0
2013-12-23,47.7,47.9,47.06,47.51,1741900,0
2013-12-24,47.43,47.74,47.345,47.73,591099,0
2013-12-26,47.9,47.97,46.91,47.3,1180130,0
2013-12-27,47.31,47.43,46.74,46.88,1399300,0
2013-12-30,46.97,47.23,46.58,46.94,1226500,0
2013-12-31,46.98,47.41,46.89,47.18,990600,0
2014-01-02,47.11,47.18,46.42,46.53,935107,0
2014-01-03,46.68,46.96,46.27,46.45,960420,0
2014-01-06,46.4,46.58,45.8,46.11,1754500,0
2014-01-07,46.25,47.14,46.01,47.01,1480000,0
2014-01-08,46.99,47.26,46.65,46.68,2228400,0
2014-01-09,46.78,47.91,46.76,47.62,1687625,0
2014-01-10,47.78,48.24,47.63,48.2,1425300,0
2014-01-13,48.17,48.17,45.86,46.3,2134400,0
2014-01-14,46.27,47.52,46.22,47.44,1538600,0
2014-01-15,47.56,49.49,47.35,49.15,2829200,0
2014-01-16,49.2,49.22,48.25,48.74,1180853,0
2014-01-17,48.7,49.06,48.36,48.58,1369000,0
2014-01-21,48.87,49,48.35,48.95,1227900,0
2014-01-22,48.93,49.45,48.68,49.18,1724500,0
2014-01-23,48.77,49.71,48.53,49.61,2466200,0
2014-01-24,49.33,49.39,48.12,48.34,1987400,0
2014-01-27,48.49,48.72,47.37,47.84,1652300,0
2014-01-28,47.81,48.49,47.64,48.35,1162700,0
2014-01-29,47.98,48.34,47.41,47.55,1379600,0
2014-01-30,47.94,48.68,47.68,48.47,1326700,0
2014-01-31,47.97,48.07,47.46,47.68,1884400,0
2014-02-03,48.88,49.5,45.59,46.01,6602985,0
2014-02-04,46.12,46.96,46.09,46.49,3047404,0
2014-02-05,46.43,47.79,46.2,47.42,5658159,0
2014-02-06,54.99,57.76,54.8,57.18,14583750,0
2014-02-07,56.99,57.2,56.25,56.64,4850076,0
2014-02-10,56.41,58.05,56.41,58.01,4644589,0
2014-02-11,58.12,59.95,57.86,59.79,4894953,0
2014-02-12,59.77,61.11,59.07,59.14,4761710,0
2014-02-13,58.64,59.94,58.63,59.71,3855139,0
2014-02-14,59.66,60.17,58.81,60.03,6328200,0
2014-02-18,60,60.81,59.72,60.62,2775039,0
2014-02-19,60.61,60.81,60.04,60.52,2929685,0
2014-02-20,60.7,61.61,60.5,61.55,2139764,0
2014-02-21,61.65,62.5,61.27,61.73,2487030,0
2014-02-24,61.65,63.14,61.41,62.64,3047186,0
2014-02-25,62.75,62.88,61.51,61.67,2315080,0
2014-02-26,62.12,62.41,61.42,61.48,2391148,0
2014-02-27,61.8,62.74,61.8,62.74,2541263,0
2014-02-28,62.83,63.15,60.92,61.13,2614304,0
2014-03-03,60.49,61.39,60.01,61.26,2165892,0
2014-03-04,61.95,62.65,61.77,62.64,1925494,0
2014-03-05,62.67,62.79,61.49,61.51,2026978,0
2014-03-06,61.79,62.14,61.19,61.37,2075217,0
2014-03-07,61.81,62.01,60.75,61,1762832,0
2014-03-10,61.19,61.19,59.08,59.39,3222485,0
2014-03-11,59.71,60.93,58.88,60.23,2873751,0
2014-03-12,59.57,60.48,59,60.44,1785376,0
2014-03-13,60.64,60.95,58.67,59.03,1473059,0
2014-03-14,58.74,59.93,58.541,59.53,1439354,0
2014-03-17,59.96,60.71,59.48,59.8,1274073,0
2014-03-18,59.99,60.9,59.69,60.61,1742163,0
2014-03-19,60.54,60.885,59.89,60.11,1910478,0
2014-03-20,60.04,62.92,59.7,61.96,4060902,0
2014-03-21,62.68,62.74,60.47,60.72,3392576,0
2014-03-24,60.95,61.16,58.55,59.58,2977554,0
2014-03-25,60,60.53,56.8,57.86,4488399,0
2014-03-26,58.65,58.92,57.21,57.75,2679800,0
2014-03-27,57.5,58.63,56.52,58.11,2627940,0
2014-03-28,58.44,59.23,57.84,58.24,1446109,0
2014-03-31,58.55,59.13,58.05,58.21,1726241,0
2014-04-01,58.76,59.71,58.59,59.62,1579659,0
2014-04-02,59.46,59.76,58.1,58.18,2433223,0
2014-04-03,58.25,58.35,56.23,56.44,2937031,0
2014-04-04,57.1,57.1,53.47,54.35,4903848,0
2014-04-07,54.12,54.6,53.11,53.84,3551889,0
2014-04-08,54,54.76,53.55,54.45,2253869,0
2014-04-09,54.75,55.22,54.45,55.18,2470935,0
2014-04-10,55.49,55.49,52.82,52.88,3100787,0
2014-04-11,52.61,53.4,51.79,52.61,3544453,0
2014-04-14,53.1,54.13,52.41,52.96,2105107,0
2014-04-15,52.96,53.85,51.67,53.57,2377523,0
2014-04-16,53.81,54.55,53.28,54.52,1888336,0
2014-04-17,54.33,54.75,53.69,54.3,1367276,0
2014-04-21,54.48,54.78,53.84,54.42,989518,0
2014-04-22,54.43,55.436,54.19,54.71,1492459,0
2014-04-23,54.67,55.1,53.31,53.77,2456495,0
2014-04-24,54.51,54.7,52.54,53.35,1753468,0
2014-04-25,53.09,53.3,51.67,52.03,2197159,0
2014-04-28,52.57,52.75,50.57,51.14,3286354,0
2014-04-29,51.35,52.54,50.52,52.48,3595332,0
2014-04-30,52.39,53.29,51.65,53.07,1972812,0
2014-05-01,53.49,55.17,53.08,54.53,4442585,0
2014-05-02,55.24,56.75,53.02,53.18,7191155,0
2014-05-05,53.03,54.3,52.54,54.13,2298745,0
2014-05-06,53.7,54.24,52.155,52.4,1906763,0
2014-05-07,52.48,52.96,51.1,51.86,2600148,0
2014-05-08,51.6,52.73,51.42,52.21,2171150,0
2014-05-09,52.32,53.07,51.86,52.82,1463440,0
2014-05-12,52.94,53.83,52.8,53.43,1873036,0
2014-05-13,53.8,54.25,53.19,53.3,1739357,0
2014-05-14,54.41,55.2,54.04,54.06,2932004,0
2014-05-15,53.84,54.03,52.4,53.51,1811421,0
2014-05-16,53.59,53.59,52.51,53.33,1438099,0
2014-05-19,53.1,54,52.55,53.34,2320336,0
2014-05-20,53.18,53.37,51.99,52.24,2242121,0
2014-05-21,52.36,53.965,51.76,53.88,2432293,0
2014-05-22,53.92,53.97,53.17,53.48,1175513,0
2014-05-23,53.71,53.84,53.08,53.65,894422,0
2014-05-27,54.01,54.72,53.86,54.61,1586644,0
2014-05-28,54.72,54.79,53.85,54.35,1718620,0
2014-05-29,54.4,54.92,54.04,54.77,2006918,0
2014-05-30,54.89,54.92,54.01,54.34,1301603,0
2014-06-02,54.56,54.71,53.53,54.36,1474454,0
2014-06-03,54.05,55.31,53.95,55.09,1796805,0
2014-06-04,54.78,55.54,54.51,55.19,1393854,0
2014-06-05,55.16,56.1,54.84,55.9,1652888,0
2014-06-06,56.32,57.66,56.03,57.47,2697834,0
2014-06-09,57.46,58.57,57.37,58.13,2735038,0
2014-06-10,57.97,58.36,57.6,58.11,2035503,0
2014-06-11,57.78,58.49,57.39,58.3,1179546,0
2014-06-12,58.01,58.945,57.782,58.51,1600509,0
2014-06-13,58.59,58.98,58.33,58.84,1348126,0
2014-06-16,58.72,60.9,58.34,60.25,3429677,0
2014-06-17,60.58,61.775,60.36,60.59,3779341,0
2014-06-18,60.58,61.13,60.05,61.07,1652774,0
2014-06-19,61.19,61.38,60.72,61.33,1306333,0
2014-06-20,61.47,61.47,60.76,61.22,1890674,0
2014-06-23,61,62.35,60.95,62.12,1892891,0
2014-06-24,62.19,62.76,61.39,61.61,1210041,0
2014-06-25,61.44,61.68,60.62,61.17,1947909,0
2014-06-26,61.36,61.44,60.4,61.03,1209466,0
2014-06-27,60.88,61.08,60.578,61.01,899088,0
2014-06-30,61,61.37,60.79,61.06,1121838,0
2014-07-01,61.1,61.77,61.06,61.63,1461476,0
2014-07-02,61.48,62.11,61.48,61.84,1414600,0
2014-07-03,61.92,62.2,61.83,62.01,773696,0
2014-07-07,62,62.36,61.65,61.89,1997242,0
2014-07-08,61.9,62,59.49,59.75,2666924,0
2014-07-09,60.35,61.1,60,60.69,2729346,0
2014-07-10,59.75,60.45,59.47,60.07,1403691,0
2014-07-11,60.07,60.21,59.76,59.9,2225902,0
2014-07-14,60.31,61.338,60.23,60.34,1409470,0
2014-07-15,60.06,60.85,59.23,59.72,1379017,0
2014-07-16,59.72,59.86,58.8,59.11,1977226,0
2014-07-17,58.94,59.58,58.21,58.32,1394282,0
2014-07-18,58.63,59.36,58.32,59.24,1612695,0
2014-07-21,58.96,59.13,58.37,58.49,1043368,0
2014-07-22,58.81,59.22,58.71,58.92,1230694,0
2014-07-23,58.98,59.03,58.46,58.49,909634,0
2014-07-24,59.53,59.9,59,59.8,2376903,0
2014-07-25,59.6,59.85,59.285,59.71,1197173,0
2014-07-28,59.82,59.98,59.34,59.44,2399432,0
2014-07-29,60.37,60.48,58.89,59,2224025,0
2014-07-30,59.55,61.01,59.55,60.73,5170754,0
2014-07-31,58.13,61.24,58.13,59.02,5135191,0
2014-08-01,58.79,59.65,56.89,57.09,3808628,0
2014-08-04,57.1,57.79,56.83,57.62,1697465,0
2014-08-05,57.22,57.73,56.42,56.86,1820456,0
2014-08-06,56.7,56.94,56.41,56.54,1492589,0
2014-08-07,57.09,57.333,56.51,56.55,1258429,0
2014-08-08,56.64,57.577,56.4,57.52,1446194,0
2014-08-11,57.92,58.195,57.51,57.98,975404,0
2014-08-12,57.95,57.96,57.16,57.525,830875,0
2014-08-13,57.81,58.73,57.54,58.7,1154142,0
2014-08-14,58.63,59.1,58.53,59.01,1402907,0
2014-08-15,59.47,59.79,59.02,59.66,2227960,0
2014-08-18,60,60.72,59.94,60.7,1255633,0
2014-08-19,60.63,60.99,60.54,60.89,880080,0
2014-08-20,60.7,61,60.32,60.95,936500,0
2014-08-21,60.95,61.16,60.598,60.86,834163,0
2014-08-22,60.98,61.16,59.96,60.42,1099697,0
2014-08-25,60.42,60.8,60.16,60.49,650391,0
2014-08-26,60.41,60.85,60.35,60.56,666601,0
2014-08-27,60.84,61.35,60.34,60.5,1466410,0
2014-08-28,60.18,60.419,59.83,60.02,1232599,0
2014-08-29,60.36,60.68,60.15,60.42,1135164,0
2014-09-02,60.5,60.99,60.38,60.69,1406575,0
2014-09-03,60.45,60.99,60.32,60.37,962858,0
2014-09-04,60.57,61.27,60.33,60.42,1119110,0
2014-09-05,61.1,61.67,60.61,61.54,1525114,0
2014-09-08,61.24,62.49,61.09,61.81,1103985,0
2014-09-09,61.89,61.97,61.05,61.17,788167,0
2014-09-10,61.15,62.1,60.84,62.05,1097282,0
2014-09-11,62,62.63,61.59,62.32,1091998,0
2014-09-12,62.36,62.88,62.109,62.47,1626321,0
2014-09-15,62.41,62.77,61,61.35,1874931,0
2014-09-16,61.22,62.53,61.02,62.16,1587505,0
2014-09-17,61.91,63.18,61.91,62.31,1846151,0
2014-09-18,62.5,64.37,62.28,64.35,2470077,0
2014-09-19,64.38,64.74,62.01,62.42,3408100,0
2014-09-22,62.23,62.23,60.7,61.405,1759211,0
2014-09-23,61.23,61.47,60.62,60.64,1085850,0
2014-09-24,60.62,61.745,60.18,61.505,1278239,0
2014-09-25,61.48,61.85,59.5,59.51,1872875,0
2014-09-26,60.04,60.154,59.52,59.83,1196334,0
2014-09-29,58.94,59.9,58.57,59.74,1370312,0
2014-09-30,60.11,60.24,59.37,59.8,1067433,0
2014-10-01,59.51,59.71,57.9,58.24,1742774,0
2014-10-02,58.23,58.83,57.44,58.09,1556823,0
2014-10-03,58.55,60.1,58.45,59.74,1633909,0
2014-10-06,59.98,60.36,59.03,59.15,1000398,0
2014-10-07,58.91,59.03,57.63,57.65,1438052,0
2014-10-08,57.5,59.26,57.2,59.07,1528109,0
2014-10-09,58.81,59.48,58.02,58.25,1317218,0
2014-10-10,58.06,58.8,56.53,56.55,1551928,0
2014-10-13,56.34,57.21,55.5,55.55,1538881,0
2014-10-14,56.08,57.27,55.61,55.65,2074893,0
2014-10-15,54.99,55.42,53.85,54.63,3556935,0
2014-10-16,52.28,54.05,51.74,53.38,5585763,0
2014-10-17,54,54.43,53.31,53.84,2222736,0
2014-10-20,53.66,54.4,53.52,53.99,2337563,0
2014-10-21,54.41,55.38,54.29,55.01,2214565,0
2014-10-22,55.03,55.34,53.93,53.95,1534042,0
2014-10-23,54.58,55.03,54.36,54.53,1553944,0
2014-10-24,54.73,55.31,54.14,55.28,1104209,0
2014-10-27,55.08,55.36,54.37,55.29,1287666,0
2014-10-28,55.66,57.41,55.41,57.15,2360315,0
2014-10-29,57.09,57.35,55.98,56.21,3960331,0
2014-10-30,55.92,59.86,55.78,59.83,4409779,0
2014-10-31,60.97,61.27,60,60.3,3739678,0
2014-11-03,60.18,60.91,59.61,59.72,1181786,0
2014-11-04,59.61,60.09,58.99,59.63,1158623,0
2014-11-05,59.92,59.99,58.57,59.015,1404290,0
2014-11-06,59.26,59.659,58.49,59.63,1291816,0
2014-11-07,59.71,60.18,59.43,60.135,1140061,0
2014-11-10,60.32,61.19,60.12,61.07,1537661,0
2014-11-11,61.09,61.31,60.73,61.05,686391,0
2014-11-12,60.88,61.28,60.33,60.78,738017,0
2014-11-13,60.99,61.27,60.18,60.45,828640,0
2014-11-14,60.5,63.045,60.33,62.925,2975738,0
2014-11-17,62.56,63.42,61.88,62.03,1686825,0
2014-11-18,62.01,62.63,61.92,62.16,893195,0
2014-11-19,62.14,62.14,61.42,61.565,882429,0
2014-11-20,61,63.15,60.67,63.115,1700954,0
2014-11-21,63.89,63.97,63.23,63.73,1691462,0
2014-11-24,63.89,64.38,63.7,64.15,1164905,0
2014-11-25,64.15,64.62,63.96,64.02,1202551,0
2014-11-26,64.23,64.57,63.77,64.21,841128,0
2014-11-28,64.29,65.39,63.9,64.61,789100,0
2014-12-01,64.12,64.2,62.96,63.06,1573062,0
2014-12-02,63.01,63.69,62.79,63.23,1061594,0
2014-12-03,63.45,63.55,62.58,63.24,1476465,0
2014-12-04,63.33,64.32,63.02,64.23,1428488,0
2014-12-05,64.22,64.43,63.6,64.01,868763,0
2014-12-08,63.58,64.1,62.28,62.59,1140504,0
2014-12-09,62.02,62.56,61.41,62.4,1517838,0
2014-12-10,62.14,62.8,61.05,61.09,1325465,0
2014-12-11,61.64,63.06,61.64,61.98,1463255,0
2014-12-12,61.33,62.17,60.77,60.8,1380978,0
2014-12-15,61.27,61.87,60.22,60.51,1652694,0
2014-12-16,60.43,61.37,59.86,59.92,1679595,0
2014-12-17,59.99,61.65,59.89,61.48,1075105,0
2014-12-18,62.25,62.6,61.82,62.5,1455069,0
2014-12-19,62.77,63.46,62.52,63.2,3206143,0
2014-12-22,63.26,64.09,63.2,64.06,899374,0
2014-12-23,64.27,64.7,64.115,64.59,812851,0
2014-12-24,64.65,64.77,64.34,64.34,353632,0
2014-12-26,64.34,65.06,64,64.79,740513,0
2014-12-29,64.47,64.78,63.37,63.79,942604,0
2014-12-30,63.88,65.21,63.84,64.07,1096522,0
2014-12-31,64.45,64.55,62.85,62.96,891416,0
2015-01-02,63.48,63.9,62.52,63.25,851990,0
2015-01-05,61.49,62.34,60.756,61.94,2237401,0
2015-01-06,62.19,62.19,60.1,60.67,1411606,0
2015-01-07,60.9,60.96,59.93,60.16,1848677,0
2015-01-08,60.86,61.86,60.6,61.57,1207365,0
2015-01-09,61.12,62.04,60.71,60.78,1171259,0
2015-01-12,61.37,61.59,59.94,60.75,1435126,0
2015-01-13,61.57,62.33,60.05,60.79,1521825,0
2015-01-14,60.41,60.61,59.06,59.71,2043675,0
2015-01-15,59.8,60.31,58.55,58.63,1460562,0
2015-01-16,58.51,59.28,58.16,59.22,1121626,0
2015-01-20,59.62,59.93,59.08,59.65,1320865,0
2015-01-21,59.27,60.52,59.12,60.26,1314850,0
2015-01-22,60.37,60.64,59.46,60.64,1509550,0
2015-01-23,60.64,61.29,60.47,61.02,1287722,0
2015-01-26,61.11,61.41,60.58,61.17,675534,0
2015-01-27,60.37,61.06,59.49,60.29,1118636,0
2015-01-28,60.88,60.88,58.98,58.99,1096792,0
2015-01-29,58.82,60.09,58.25,59.95,1414367,0
2015-01-30,59.4,59.65,58.07,58.15,1547955,0
2015-02-02,58.6,58.6,56.85,58.49,1366381,0
2015-02-03,58.68,60.23,58.68,60.115,1308034,0
2015-02-04,60.16,60.75,59.86,59.95,1598292,0
2015-02-05,60.28,60.95,60.02,60.49,1446044,0
2015-02-06,60.45,61.8,60.44,61.13,1799572,0
2015-02-09,60.95,61.57,60.59,60.96,1822180,0
2015-02-10,61.3,62.37,60.3,62.21,3534819,0
2015-02-11,64.93,65.2,62.9,63.75,4859311,0
2015-02-12,64.33,67.7,63.8,67.59,4207819,0
2015-02-13,67.61,69.1,67.34,68.77,2862467,0
2015-02-17,68.82,70.86,68,70.36,3549750,0
2015-02-18,70.1,70.58,69.67,70.29,1631028,0
2015-02-19,70.08,71.72,70,71.56,1903642,0
2015-02-20,71.6,71.83,70.98,71.62,1401517,0
2015-02-23,71.7,71.8,70.03,70.24,1705098,0
2015-02-24,70,70.83,69.77,70.12,1086785,0
2015-02-25,70.01,70.52,69.2,69.45,1710802,0
2015-02-26,69.54,70.27,69.044,69.555,991724,0
2015-02-27,69.44,69.75,68.8,69.51,1434958,0
2015-03-02,69.8,71.15,69.56,71.13,2072600,0
2015-03-03,69.91,70.63,69.69,69.86,1209900,0
2015-03-04,69.42,71.05,69.28,71.05,2362100,0
2015-03-05,71.28,71.55,70.6,71.09,1694200,0
2015-03-06,70.63,71.19,69.81,69.96,1544000,0
2015-03-09,69.97,70.16,69.4,69.6,1581300,0
2015-03-10,69.1,69.71,68.51,69.2,1830900,0
2015-03-11,69.49,70.66,69.39,70.36,1661800,0
2015-03-12,70.3,71.11,70.11,71.02,1444100,0
2015-03-13,71.04,71.3,70.22,70.81,1364200,0
2015-03-16,71.15,72.15,71,72.08,1448700,0
2015-03-17,71.57,72.41,71.08,72.06,1162500,0
2015-03-18,71.7,73.2,71.38,72.88,1281000,0
2015-03-19,72.8,73.16,72.47,72.75,1138800,0
2015-03-20,73.31,73.53,72.79,72.87,1693600,0
2015-03-23,72.95,73.53,72.53,73.14,1216000,0
2015-03-24,73.2,73.42,72.58,72.61,898600,0
2015-03-25,72.48,72.53,70.64,70.64,1362100,0
2015-03-26,69.97,71.17,69.35,71.04,1593500,0
2015-03-27,70.99,71.51,70.51,71.29,820600,0
2015-03-30,71.66,72.24,71.43,71.9,972500,0
2015-03-31,71.5,71.72,71.03,71.045,1329644,0
2015-04-01,70.98,70.98,69.88,70.31,1210500,0
2015-04-02,70.33,71,70.24,70.84,957400,0
2015-04-06,70.52,71.48,70.5,70.92,1445100,0
2015-04-07,71.05,71.77,71,71.08,924042,0
2015-04-08,71.19,71.89,71.01,71.79,831900,0
2015-04-09,71.68,71.78,70.86,71.26,923507,0
2015-04-10,71.19,71.5,70.96,71.45,705800,0
2015-04-13,71.44,71.9,71.31,71.34,1033900,0
2015-04-14,71.21,71.61,70.37,71.14,961600,0
2015-04-15,71.28,71.64,70.79,71.34,1136962,0
2015-04-16,71.05,72.67,71,72.49,1358941,0
2015-04-17,71.75,72.19,71.44,71.9,2009600,0
2015-04-20,72,73.68,72,73.46,1600839,0
2015-04-21,74.07,75.41,73.98,75.3,2200156,0
2015-04-22,75.69,76.12,75.5,76.02,1605447,0
2015-04-23,75.83,76.72,75.7,76.27,1190100,0
2015-04-24,76.33,76.38,75.57,75.74,1196024,0
2015-04-27,76.1,77.28,75.85,77.04,1882300,0
2015-04-28,77.1,77.31,75.995,76.07,2694529,0
2015-04-29,73.51,75.46,73,75.13,4749300,0
2015-04-30,74.61,74.91,73.23,73.78,2280900,0
2015-05-01,73.95,74.7,73.75,74.66,1365300,0
2015-05-04,74.74,75.38,74.37,75.1,1024400,0
2015-05-05,74.62,75.56,74.27,75.36,2157600,0
2015-05-06,75.62,75.62,74.6,75.04,1524691,0
2015-05-07,75.17,75.57,74.55,75.24,1169860,0
2015-05-08,75.73,76.62,75.67,76.43,1334400,0
2015-05-11,76.15,76.85,75.65,76.1,1326300,0
2015-05-12,75.49,76.05,74.7,75.97,1146222,0
2015-05-13,76.26,76.68,75.84,76.12,826134,0
2015-05-14,76.68,78.44,76.31,78.36,1532200,0
2015-05-15,78.2,78.32,77.18,77.96,2326856,0
2015-05-18,77.85,78.07,77.5,77.94,1298721,0
2015-05-19,77.34,78,77.16,77.3,1138656,0
2015-05-20,77.47,77.49,76.56,76.91,869107,0
2015-05-21,76.91,77.87,76.64,77.64,723200,0
2015-05-22,77.41,77.87,77.36,77.66,980200,0
2015-05-26,77.59,77.6,76.52,76.925,879771,0
2015-05-27,77.05,78.09,77.01,77.74,1201400,0
2015-05-28,77.32,77.74,76.97,77.03,753931,0
2015-05-29,76.76,76.95,76.01,76.27,1791900,0
2015-06-01,76.38,76.5,74.71,75.23,2269523,0
2015-06-02,75.02,75.89,74.86,75.46,1753594,0
2015-06-03,75.81,76.41,75.36,76.02,1203300,0
2015-06-04,75.56,75.97,74.99,75.14,1067700,0
2015-06-05,74.87,75.37,74.57,75.24,1792300,0
2015-06-08,75.21,75.88,74.81,74.89,1368800,0
2015-06-09,73.22,73.87,72.19,72.9,2616746,0
2015-06-10,73.25,74.94,73.03,74.61,1517790,0
2015-06-11,74.65,74.99,73.88,74.05,903162,0
2015-06-12,73.83,74.39,73.37,73.44,764500,0
2015-06-15,72.66,72.97,72.18,72.5,1116500,0
2015-06-16,72.5,73.19,72.5,72.85,711300,0
2015-06-17,72.88,73.34,72.29,72.81,919400,0
2015-06-18,72.84,73.58,72.62,73.27,1121900,0
2015-06-19,73.24,73.33,72.28,72.29,2028500,0
2015-06-22,72.79,73.52,72.55,73.01,1383500,0
2015-06-23,72.94,73.08,72.03,72.23,1441979,0
2015-06-24,72.22,72.48,70.9,71.32,1509700,0
2015-06-25,71.4,71.8,71.09,71.37,1462200,0
2015-06-26,71.44,71.45,70.65,71.13,1390400,0
2015-06-29,70.29,70.84,69.13,69.18,1165700,0
2015-06-30,69.83,70.29,69.55,69.82,1678578,0
2015-07-01,70.3,70.91,70.01,70.37,962300,0
2015-07-02,70.47,70.59,69.22,69.91,1142500,0
2015-07-06,69.21,69.94,69.11,69.76,1005900,0
2015-07-07,70.08,70.19,68.72,70.11,1244700,0
2015-07-08,69.81,69.96,68.83,68.86,1171200,0
2015-07-09,69.58,70.36,69.14,69.3,1561000,0
2015-07-10,70.3,70.3,69.57,69.98,939600,0
2015-07-13,70.44,71.79,70.1,71.67,1106800,0
2015-07-14,71.72,72.95,71.4,72.29,1138420,0
2015-07-15,72.25,72.89,71.79,72.06,924564,0
2015-07-16,72.23,72.89,72.21,72.63,688200,0
2015-07-17,72.74,73,72.28,72.72,1070400,0
2015-07-20,72.62,73.93,72.16,73.48,1068600,0
2015-07-21,73.4,73.74,72.5,72.55,1059200,0
2015-07-22,72.64,73.05,72.28,72.75,1078100,0
2015-07-23,72.94,74.18,72.56,73.51,1030000,0
2015-07-24,73.67,73.93,72.14,72.52,1237800,0
2015-07-27,72.21,72.38,71.04,71.63,1365800,0
2015-07-28,72.13,73.83,71.25,73.65,2524400,0
2015-07-29,68.05,73.55,67.13,73.21,9972363,0
2015-07-30,72.68,75.95,72.23,74.96,4404500,0
2015-07-31,75.04,76.98,74.4,76.71,3480100,0
2015-08-03,76.04,76.55,74.98,75.75,1987722,0
2015-08-04,75.82,76.29,75.25,75.61,1414300,0
2015-08-05,76.06,76.48,75.61,76.03,1677600,0
2015-08-06,75.98,76,73.94,74.42,1241561,0
2015-08-07,74.54,74.63,73.53,74.53,968600,0
2015-08-10,74.98,75.39,74.62,75.01,1087500,0
2015-08-11,74.69,74.69,72.43,72.96,1969194,0
2015-08-12,72.61,74.19,71.76,73.92,1429300,0
2015-08-13,73.82,74.5,73.47,73.84,1129500,0
2015-08-14,73.38,73.84,72.73,73.37,1328600,0
2015-08-17,73.01,73.6,72.32,73.57,1027100,0
2015-08-18,73.96,74.19,73.23,73.85,1222000,0
2015-08-19,73.78,73.9,72.29,73.06,881900,0
2015-08-20,72.3,72.57,69.77,69.78,2107000,0
2015-08-21,69.19,70,67.91,68.04,2310800,0
2015-08-24,65.08,68.22,63.14,66.52,3784669,0
2015-08-25,68.24,68.99,65.59,65.63,3113500,0
2015-08-26,67.07,68.3,65.33,68.17,2242300,0
2015-08-27,69.09,70.89,68.53,70.5,2084100,0
2015-08-28,70.59,71.97,70.2,71.9,2371900,0
2015-08-31,71.66,71.81,70.87,71.31,1767800,0
2015-09-01,69.75,71.43,69.67,70.43,2411200,0
2015-09-02,71.35,71.67,69.67,71.27,1673400,0
2015-09-03,71.86,74.71,71.54,73.26,2381600,0
2015-09-04,71.71,73.17,71.71,72.58,1607100,0
2015-09-08,73.75,74.35,73.06,74.28,1417600,0
2015-09-09,74.88,75.25,73.13,73.35,1276100,0
2015-09-10,73.28,75.03,73.19,74.55,1410940,0
2015-09-11,74.32,75.32,73.94,74.67,1372300,0
2015-09-14,74.45,74.76,73.85,74.58,1010700,0
2015-09-15,74.6,75.37,74.21,75.2,1077500,0
2015-09-16,74.17,75.02,74.12,74.82,1381100,0
2015-09-17,74.88,75.4,74.07,74.64,1704993,0
2015-09-18,73.75,74.27,71.79,71.95,3906000,0
2015-09-21,72.32,72.6,71.72,72.09,1729400,0
2015-09-22,71.44,71.55,70.11,70.61,1794100,0
2015-09-23,70.29,70.79,70.06,70.54,1762370,0
2015-09-24,70.28,70.4,69.016,69.39,1705277,0
2015-09-25,69.72,71.65,69.47,70.55,2835600,0
2015-09-28,70.07,70.91,67.75,67.96,1897936,0
2015-09-29,68,68.4,67.1,67.5,1344700,0
2015-09-30,68.68,69.16,68.35,69.06,2200700,0
2015-10-01,69.06,69.44,68.14,68.96,1453500,0
2015-10-02,68.18,70.24,67.44,70.23,1216200,0
2015-10-05,70.82,72.48,70.41,72.12,1363557,0
2015-10-06,72,72.4,71.5,72.3,1094200,0
2015-10-07,72.4,73.73,72.3,73.55,1420466,0
2015-10-08,73.12,73.91,72.85,73.8,958000,0
2015-10-09,73.8,74.04,73.29,73.46,1109700,0
2015-10-12,73.57,73.588,72.57,72.82,1085650,0
2015-10-13,72.53,72.66,71,71.14,1295200,0
2015-10-14,71.01,71.87,70.11,70.28,1307400,0
2015-10-15,70.79,71.69,70.38,71.56,1075400,0
2015-10-16,71.67,71.67,70.55,70.95,1279100,0
2015-10-19,70.47,70.84,70.01,70.42,1691828,0
2015-10-20,70.51,72.23,70.28,71.92,1284849,0
2015-10-21,72.12,72.28,71.05,71.16,787200,0
2015-10-22,71.71,73.95,71.52,72.53,1504400,0
2015-10-23,73.51,74.49,72.84,74.08,1402100,0
2015-10-26,73.9,75.43,73.71,75.37,1909700,0
2015-10-27,74.99,76.39,74.83,75.55,3750900,0
2015-10-28,61.91,63.2,60.25,62.91,21769200,0
2015-10-29,61.7,61.75,60.43,61.11,6395000,0
2015-10-30,61.27,62.87,60.8,60.82,4006700,0
2015-11-02,60.73,62.1,60.69,61.78,2383585,0
2015-11-03,61.65,63.55,61.41,63.11,2789507,0
2015-11-04,63.32,63.39,61.98,62.22,2043595,0
2015-11-05,62.44,62.44,61.09,61.7,1521700,0
2015-11-06,61.64,62.79,61.36,62.38,1580500,0
2015-11-09,62.19,62.33,61.15,61.83,1832379,0
2015-11-10,61.75,62.36,61.53,61.65,1707900,0
2015-11-11,61.96,62.08,61.12,61.42,1269100,0
2015-11-12,61.32,61.82,60.4,60.44,1423600,0
2015-11-13,60.43,60.65,58.56,58.57,1957100,0
2015-11-16,58.59,59.31,58.26,59.14,1777000,0
2015-11-17,59.17,59.48,58.53,58.73,1528800,0
2015-11-18,58.84,59.39,58.52,59.25,1544600,0
2015-11-19,59.84,60,58.8,59.21,1369400,0
2015-11-20,57.96,58,55.36,56.92,6647100,0
2015-11-23,56.94,57.85,56.82,56.95,2954700,0
2015-11-24,56.55,57.33,56.45,56.62,1794600,0
2015-11-25,56.97,58.1,56.82,57.68,1423000,0
2015-11-27,57.67,58.17,57.5,57.9,581700,0
2015-11-30,58.01,58.13,57.15,57.61,1832800,0
2015-12-01,57.62,58.51,57.46,57.66,1851760,0
2015-12-02,57.57,57.84,55.96,56.07,2715186,0
2015-12-03,56.31,56.625,54.53,54.81,2509593,0
2015-12-04,54.98,56.81,54.91,56.62,2532100,0
2015-12-07,56.34,56.35,55.62,55.71,1765000,0
2015-12-08,55.32,55.525,54.94,55.1,1822290,0
2015-12-09,53.72,55.31,53.23,53.27,4106900,0
2015-12-10,53.39,54.28,53.08,53.7,2067500,0
2015-12-11,53.1,53.65,51.56,51.81,2894100,0
2015-12-14,52.37,52.85,50.56,51.08,3182709,0
2015-12-15,51.32,52.54,51.13,51.76,3039500,0
2015-12-16,52.35,53.37,52.25,53.28,2513900,0
2015-12-17,53.34,53.93,52.59,52.59,2272600,0
2015-12-18,52.48,53.04,52.28,52.32,3772200,0
2015-12-21,52.82,52.95,51.99,52.67,1444700,0
2015-12-22,52.7,53.17,52.52,52.975,987234,0
2015-12-23,52.91,53.48,52.81,53.25,1338300,0
2015-12-24,53.4,53.51,52.96,53.04,410229,0
2015-12-28,53.11,53.33,52.603,53.18,927396,0
2015-12-29,53.45,53.83,52.999,53.33,1082137,0
2015-12-30,53.3,53.44,52.89,52.9,655003,0
2015-12-31,52.84,53.42,52.61,52.63,1012374,0
2016-01-04,51.8,52.32,50.91,52.31,4048199,0
2016-01-05,52.38,52.65,51.93,52.02,1284023,0
2016-01-06,51,51.76,50.38,50.48,2384183,0
2016-01-07,49.34,50.7,48.16,48.19,3611842,0
2016-01-08,48.51,49.18,48.05,48.1,3882288,0
2016-01-11,48.27,48.87,44.93,45.46,6487045,0
2016-01-12,46.01,48.19,46.01,46.88,5734931,0
2016-01-13,47.14,47.69,45.75,45.82,3763913,0
2016-01-14,45.98,47.26,45.1,46.91,2650144,0
2016-01-15,45.33,45.91,43.93,44.15,3467752,0
2016-01-19,44.82,45.64,43.75,45.44,3590100,0
2016-01-20,44.79,46.75,43.75,46.11,3077545,0
2016-01-21,46.33,47.82,45.8,46.21,2972972,0
2016-01-22,46.97,47.89,46.52,46.91,1716593,0
2016-01-25,46.81,46.9,45.64,45.7,1231463,0
2016-01-26,45.86,46.42,45.26,46.2,1943958,0
2016-01-27,45.7,46.44,44.15,44.35,1834796,0
2016-01-28,44.85,45.21,43.28,43.47,2411230,0
2016-01-29,43.79,45.63,43.53,45.62,2107565,0
2016-02-01,45.5,45.54,44.31,45.3,2419338,0
2016-02-02,44.96,44.96,42.68,42.94,2458011,0
2016-02-03,43.25,44.81,42.96,44.39,3375308,0
2016-02-04,44.41,45.275,43.87,44.64,2134419,0
2016-02-05,44.15,44.19,42.88,43.2,2311107,0
2016-02-08,42.51,43,40.22,40.98,2817746,0
2016-02-09,40.59,41.53,39.43,39.57,4822606,0
2016-02-10,46.99,49.28,44.68,47.96,13860151,0
2016-02-11,47.13,49.44,46.5,49.14,5003911,0
2016-02-12,49.57,50.9,49.28,50.76,3614421,0
2016-02-16,51.27,53.15,50.47,52.55,4121103,0
2016-02-17,53.18,54,52.85,53.42,2885652,0
2016-02-18,54.83,54.83,53.07,53.28,3016995,0
2016-02-19,52.9,53.14,52,53.13,3005239,0
2016-02-22,53.63,55.6,53.39,54.48,3322370,0
2016-02-23,54.07,54.76,53.58,53.97,3536963,0
2016-02-24,53.59,54.97,53.015,54.78,1837720,0
2016-02-25,54.92,55,54.15,54.96,1998989,0
2016-02-26,55.35,55.55,54.6,55.24,2879148,0
2016-02-29,55.29,55.54,53.97,53.97,3571432,0
2016-03-01,54.37,55.57,54,55.53,3585089,0
2016-03-02,55.4,56.31,55.0401,56.21,2142284,0
2016-03-03,55.83,55.892,55.2,55.64,2338702,0
2016-03-04,55.65,55.98,55.03,55.57,2619482,0
2016-03-07,55,55.98,54.92,55.33,2704582,0
2016-03-08,54.94,55.15,54.15,54.58,2569756,0
2016-03-09,54.99,55.49,54.29,55.19,1386566,0
2016-03-10,55.24,55.43,53.9,54.64,3072663,0
2016-03-11,55.26,56.29,55.18,56.07,1115243,0
2016-03-14,55.75,55.83,55.08,55.28,1896623,0
2016-03-15,54.89,55.09,54.34,54.67,1844906,0
2016-03-16,54.29,56.0923,54.19,55.81,1610726,0
2016-03-17,55.48,56.08,55.275,56.06,1688384,0
2016-03-18,56.5,57.05,55.69,55.95,2417964,0
2016-03-21,55.85,56.36,55.685,56.29,1071877,0
2016-03-22,55.98,57,55.81,56.74,1193505,0
2016-03-23,56.67,56.67,54.95,55.12,1697920,0
2016-03-24,54.65,55.13,54.391,54.84,1940498,0
2016-03-28,55.1,55.31,54.57,54.93,1115552,0
2016-03-29,54.65,55.54,54.02,55.26,1013665,0
2016-03-30,55.74,55.801,54.79,55.1,1297595,0
2016-03-31,55.06,55.73,54.7,55.57,1377018,0
2016-04-01,55.14,55.31,54.244,55.22,1470794,0
2016-04-04,55.17,55.84,54.76,55.33,855826,0
2016-04-05,54.19,54.32,52.76,53.14,1804210,0
2016-04-06,53.08,54.8,53.08,54.78,1411073,0
2016-04-07,54.5,55,53,53.28,1426579,0
2016-04-08,53.59,53.95,52.2,52.38,1647853,0
2016-04-11,52.69,52.985,51.01,51.06,2133464,0
2016-04-12,51.18,51.61,49.8001,50.54,2758247,0
2016-04-13,50.76,51.97,50.6101,51.79,1372188,0
2016-04-14,51.53,52.34,51.13,51.67,1126280,0
2016-04-15,51.58,51.91,50.77,50.93,1743780,0
2016-04-18,50.54,51.98,49.87,51.75,1932522,0
2016-04-19,51.93,52.25,50.76,51.35,1584327,0
2016-04-20,51.35,51.66,50,51.27,1859446,0
2016-04-21,51.36,51.71,51.03,51.36,1145300,0
2016-04-22,51.26,51.81,50.64,51.13,2570859,0
2016-04-25,51,51.11,50.5604,51.09,1402586,0
2016-04-26,50.93,52.84,50.827,52.76,2999368,0
2016-04-27,52.1,57.5,52.03,54.85,6260873,0
2016-04-28,54.48,54.81,52.29,52.41,2108283,0
2016-04-29,52.21,52.38,50.38,50.99,2342936,0
2016-05-02,50.75,51.1772,50.03,50.94,1707947,0
2016-05-03,50.82,50.94,49.64,49.91,1704475,0
2016-05-04,49.62,49.97,49.09,49.54,1565494,0
2016-05-05,49.77,50.04,49.0923,49.51,1852173,0
2016-05-06,49.35,49.97,48.88,49.94,1225369,0
2016-05-09,49.65,50.44,49.56,50.15,1035352,0
2016-05-10,50.35,52.03,50.27,51.97,1651108,0
2016-05-11,51.77,51.86,50.58,50.72,1023408,0
2016-05-12,51,51.74,50.5,51.12,1406715,0
2016-05-13,50.93,51.38,50.28,50.49,1294841,0
2016-05-16,50.49,51.68,50.36,51.36,1057051,0
2016-05-17,51.2,51.75,50.705,50.965,955782,0
2016-05-18,51.03,51.4,50.44,50.97,683153,0
2016-05-19,50.68,51.29,50.06,50.68,692584,0
2016-05-20,51.05,51.99,50.95,51.73,1255035,0
2016-05-23,51.61,51.87,50.8,51.29,1374947,0
2016-05-24,51.32,52.91,51,52.7,996399,0
2016-05-25,52.87,53.8125,52.71,52.86,920784,0
2016-05-26,52.76,54.17,52.62,53.98,2125782,0
2016-05-27,54,54.5,53.64,54.2,943653,0
2016-05-31,54.42,54.78,54.18,54.58,1028501,0
2016-06-01,54.01,54.62,53.73,54.43,967532,0
2016-06-02,54.1,54.97,54.1,54.89,519267,0
2016-06-03,54.46,54.58,52.99,53.55,1102325,0
2016-06-06,53.77,54.7297,53.17,54.53,752874,0
2016-06-07,54.5,54.885,53.92,54.85,1037686,0
2016-06-08,54.99,55.4,54.81,54.92,1064403,0
2016-06-09,54.63,55.5,54.16,55.44,1224092,0
2016-06-10,54.65,55.24,52.67,52.73,1231104,0
2016-06-13,52.47,53.16,52.18,52.21,1002751,0
2016-06-14,52.09,52.69,51.97,52.66,926197,0
2016-06-15,52.66,54.058,52.66,53.27,1228242,0
2016-06-16,52.8,53.81,52.35,53.71,1095434,0
2016-06-17,53.73,53.99,53.16,53.19,1791134,0
2016-06-20,54.04,54.82,53.5,54.14,1567140,0
2016-06-21,54.42,54.74,54.14,54.7,933349,0
2016-06-22,54.66,55.24,54.57,54.71,1244882,0
2016-06-23,55.24,57.17,55.125,57.17,2208810,0
2016-06-24,54.96,55.74,53.17,53.35,2794152,0
2016-06-27,52.7,52.88,50.91,51.16,2049227,0
2016-06-28,51.96,53.43,51.88,53.05,1687510,0
2016-06-29,53.09,54.84,52.8,54.5599,1435527,0
2016-06-30,54.79,55.94,53.99,55.93,1695252,0
2016-07-01,55.81,56.33,55.2,55.5,988180,0
2016-07-05,55.1,55.5,53.81,54.25,1066348,0
2016-07-06,54.18,55.03,53.72,54.96,1150543,0
2016-07-07,55,55.385,54.675,54.94,809863,0
2016-07-08,55.5,56.64,54.86,56.38,1586526,0
2016-07-11,56.66,57.4,55.8899,56.24,1224255,0
2016-07-12,56.74,56.9,56.11,56.16,1693518,0
2016-07-13,56.7,57.69,56.5,56.86,1501596,0
2016-07-14,57.72,58.01,57.11,57.43,1500739,0
2016-07-15,57.7,57.91,57.03,57.24,841472,0
2016-07-18,57.39,57.86,57.28,57.47,774061,0
2016-07-19,57.24,57.96,57.24,57.45,838210,0
2016-07-20,57.71,57.89,57.42,57.83,1034867,0
2016-07-21,57.89,58.12,57.01,57.2,1308201,0
2016-07-22,57.45,58.14,57.24,57.89,908663,0
2016-07-25,57.83,58.33,57.565,57.9,1465094,0
2016-07-26,58,58.47,57.69,58.09,3058449,0
2016-07-27,51.23,51.44,47.8,50.51,18676943,0
2016-07-28,50.45,51.125,50.21,50.69,4390374,0
2016-07-29,50.64,50.83,49.76,50.53,3279206,0
2016-08-01,50.56,50.71,50.187,50.6,2732503,0
2016-08-02,50.46,50.69,49.21,49.96,2759371,0
2016-08-03,49.86,49.98,49.16,49.44,1656862,0
2016-08-04,49.28,49.705,48.92,49.43,1826275,0
2016-08-05,49.73,50.87,49.1588,50.65,1759627,0
2016-08-08,50.78,50.94,50.05,50.21,1209150,0
2016-08-09,50.17,50.95,50.16,50.22,1590066,0
2016-08-10,50.35,52.06,50.35,52.02,2709140,0
2016-08-11,52.15,52.3,51.3,51.41,1346399,0
2016-08-12,52.19,52.57,51.955,51.97,1641660,0
2016-08-15,52.05,53.0075,52.02,52.05,1741432,0
2016-08-16,52.07,52.63,52,52,1069348,0
2016-08-17,52.24,52.4,51.98,52.34,1586134,0
2016-08-18,52.35,52.64,52,52.345,863785,0
2016-08-19,52.3,52.96,52,52.95,1190866,0
2016-08-22,52.81,53,52.25,52.98,1099366,0
2016-08-23,53.06,54.28,52.95,53.6,1167733,0
2016-08-24,53.68,54.44,53.63,53.98,1758933,0
2016-08-25,53.8,54.68,53.76,54.56,1863036,0
2016-08-26,54.56,55.94,54.18,55.32,1934524,0
2016-08-29,55.25,55.3,54.66,55.04,989745,0
2016-08-30,55.05,55.56,54.61,54.89,1051169,0
2016-08-31,54.97,55.14,54.29,54.9,1095876,0
2016-09-01,54.82,55.08,54.16,55.07,1561573,0
2016-09-02,55.4,55.78,55.005,55.33,1037761,0
2016-09-06,55.29,55.825,55.08,55.5,1362905,0
2016-09-07,55.37,55.43,53.91,54.08,2023260,0
2016-09-08,53.9,54.31,53.235,53.49,3071535,0
2016-09-09,53.04,53.73,52.43,52.5,1941118,0
2016-09-12,52.38,53.275,52.31,53.09,1832332,0
2016-09-13,52.5,52.82,51.43,51.87,1567389,0
2016-09-14,51.81,52.46,51.33,51.65,2097012,0
2016-09-15,51.31,51.71,50.91,51.38,2820686,0
2016-09-16,51.2,51.4,50.76,50.98,1910171,0
2016-09-19,51.18,51.9,51.14,51.62,2176272,0
2016-09-20,51.98,52.26,51.36,51.36,1649871,0
2016-09-21,51.48,52.3,51.28,52.21,1500952,0
2016-09-22,52.7,52.93,52.17,52.43,1834110,0
2016-09-23,52.11,52.63,52.11,52.25,1139424,0
2016-09-26,51.84,52.25,51.51,51.76,1224891,0
2016-09-27,51.85,52.83,51.8,52.65,1314360,0
2016-09-28,52.57,52.7,51.36,52.28,1655328,0
2016-09-29,52.27,53.64,52.27,52.41,1947837,0
2016-09-30,52.63,53.19,52.13,52.99,882254,0
2016-10-03,52.96,53.745,52.63,53.71,1603699,0
2016-10-04,53.75,54.78,53.2,54.64,2340442,0
2016-10-05,54.9,56.05,54.73,55.98,2654041,0
2016-10-06,55.8,55.91,54.6,54.86,1699042,0
2016-10-07,55.33,55.33,54.58,54.94,887450,0
2016-10-10,55.22,55.74,55.07,55.31,1086014,0
2016-10-11,55.3,55.3,53.61,54.13,1504094,0
2016-10-12,54.03,54.36,53.57,54.28,803560,0
2016-10-13,53.87,54.58,53.19,54.45,1221088,0
2016-10-14,54.8,55.24,54.07,54.66,1349121,0
2016-10-17,54.52,54.99,54.11,54.94,1076763,0
2016-10-18,55.69,56.3,55.58,55.92,1707926,0
2016-10-19,56.18,56.98,56,56.62,1490641,0
2016-10-20,56.57,56.875,56.3281,56.73,833186,0
2016-10-21,56.73,57.81,56.25,57.67,1580367,0
2016-10-24,57.97,59.18,57.84,58.84,2736981,0
2016-10-25,59,59.2,58.44,59.07,2807477,0
2016-10-26,64.36,68.47,64.1,67.7,13637141,0
2016-10-27,68.09,69.95,67.02,68.81,6528964,0
2016-10-28,68.63,70.0999,68.47,69.92,3851641,0
2016-10-31,69.76,71.04,69.35,69.47,3711311,0
2016-11-01,69.39,69.55,67.52,68.1,5326018,0
2016-11-02,68,68.22,67.21,67.31,3685333,0
2016-11-03,67.42,67.54,66.48,66.52,2483634,0
2016-11-04,66.33,67.04,65.685,65.81,3087659,0
2016-11-07,67.32,67.5,66.21,66.52,2531276,0
2016-11-08,66.31,66.76,65.75,66.37,2659180,0
2016-11-09,64.99,66.975,64.7701,66.53,2694293,0
2016-11-10,66.85,67.63,65.0001,66.22,2126670,0
2016-11-11,65.93,66.155,65.11,65.45,2888421,0
2016-11-14,65.77,65.86,65.08,65.44,2375853,0
2016-11-15,65.77,66.3,65.3,65.47,3692068,0
2016-11-16,65.4,66.1,65.21,65.9,1968579,0
2016-11-17,66.25,66.93,66.1,66.6,2188931,0
2016-11-18,66.63,66.74,66.08,66.44,1482116,0
2016-11-21,66.5,67.1,66.05,66.9,2225387,0
2016-11-22,66.26,67.0286,66.26,66.83,1741929,0
2016-11-23,66.8,66.93,65.86,66.48,1288076,0
2016-11-25,66.7,66.97,66.1,66.95,421012,0
2016-11-28,66.52,66.79,65.9,66.17,957331,0
2016-11-29,66.34,67.7616,66.11,67.28,1822363,0
2016-11-30,67.3,67.48,66.44,66.7,1644126,0
2016-12-01,66.48,66.5,63.5,63.51,2796955,0
2016-12-02,63.34,64.14,62.83,63.87,2250284,0
2016-12-05,64,64.59,63.62,64.31,1721909,0
2016-12-06,64.41,64.98,64.04,64.93,1208035,0
2016-12-07,64.71,66.18,64.4,66.15,1205939,0
2016-12-08,65.86,66.79,65.58,66.31,1019119,0
2016-12-09,66.37,66.57,64.82,64.94,1188393,0
2016-12-12,64.79,64.84,63.68,64.25,1034451,0
2016-12-13,64.61,65.92,64.48,65.14,1247530,0
2016-12-14,67,68.36,66.57,66.99,3080826,0
2016-12-15,66.81,68.18,66.47,67.58,1479800,0
2016-12-16,67.92,68.43,66.63,67.19,2056171,0
2016-12-19,67.34,68.07,66.44,67.76,905960,0
2016-12-20,67.82,68.84,67.8,68.7,1224424,0
2016-12-21,68.85,69.26,67.7874,67.87,973375,0
2016-12-22,68.16,68.68,67.24,67.37,946674,0
2016-12-23,67.31,67.75,67.11,67.63,542578,0
2016-12-27,67.63,68.39,67.27,68.09,594063,0
2016-12-28,68.13,68.3,67.12,67.27,688695,0
2016-12-29,67.14,67.831,66.88,67.04,577843,0
2016-12-30,67.25,67.55,66.35,66.68,967732,0
2017-01-03,67.27,68.37,67.11,67.57,1066550,0
2017-01-04,67.51,68.475,67.19,68.33,1139660,0
2017-01-05,68.12,69.75,68.12,69.55,1636377,0
2017-01-06,69.38,70.51,68.92,69.79,1949570,0
2017-01-09,69.74,70.2899,69.7,70,1441616,0
2017-01-10,70,70.48,69.82,70.28,1406024,0
2017-01-11,70.59,71.64,70.09,70.12,2176673,0
2017-01-12,70.01,70.3,69.15,69.93,1239612,0
2017-01-13,70.23,70.42,69.86,70.02,1458963,0
2017-01-17,69.81,70,69.18,69.79,976150,0
2017-01-18,69.74,69.81,68.937,69.6,1008605,0
2017-01-19,69.36,69.74,68.959,68.98,1396628,0
2017-01-20,69.36,69.6,68.85,69.15,1422988,0
2017-01-23,69.05,69.35,67.84,67.97,1396708,0
2017-01-24,67.97,68.28,67.4654,67.74,1535267,0
2017-01-25,68.35,68.82,67.79,68.73,1595064,0
2017-01-26,68.54,68.7,67.73,67.78,1400754,0
2017-01-27,68.04,68.08,67.55,67.97,1456032,0
2017-01-30,67.99,68.35,67.36,67.81,1850074,0
2017-01-31,67.57,68.85,67.2,68.59,1421613,0
2017-02-01,68.67,68.8,67.76,68.7,1519231,0
2017-02-02,68.37,69.67,67.83,69.4,1311779,0
2017-02-03,69.85,69.85,69.01,69.55,1420030,0
2017-02-06,69.22,69.71,68.63,69.71,1542205,0
2017-02-07,70,71.34,69.581,71.12,3417206,0
2017-02-08,66.58,66.59,61.54,63.55,15847497,0
2017-02-09,63.83,64.58,63.61,63.85,4035558,0
2017-02-10,63.85,64.28,63.5,63.95,2463057,0
2017-02-13,64.2,64.2,63.35,63.6,1690907,0
2017-02-14,63.75,64.13,63.37,63.55,2143013,0
2017-02-15,63.3,64.095,63.21,63.9,1276027,0
2017-02-16,64.22,64.77,63.75,64.24,1653579,0
2017-02-17,63.83,63.87,62,62.34,3902615,0
2017-02-21,62.5,63.1452,62.46,62.64,1740974,0
2017-02-22,62.5,63.15,62.5,63.01,1280174,0
2017-02-23,63.05,63.13,62.64,62.7,884669,0
2017-02-24,62.5,62.885,62.39,62.87,1156700,0
2017-02-27,62.76,63.115,62.46,62.86,839608,0
2017-02-28,62.8,63.11,62.31,62.59,1326007,0
2017-03-01,62.82,63.59,62.79,63.38,1337726,0
2017-03-02,63.24,64.5,63.07,63.79,2131513,0
2017-03-03,63.55,63.55,63.13,63.36,1278836,0
2017-03-06,63.16,63.25,62.83,63.06,998214,0
2017-03-07,63.1,64.52,63.1,63.3,1554383,0
2017-03-08,63.3,63.85,62.96,63.55,1223325,0
2017-03-09,63.64,64.35,63.4,64.2,1319722,0
2017-03-10,64.37,64.74,63.76,64.22,1217130,0
2017-03-13,64.74,65.2,64.18,64.59,1341265,0
2017-03-14,64.53,64.95,63.54,63.63,1197993,0
2017-03-15,64,64.56,63.39,64.39,1327778,0
2017-03-16,64.71,64.93,64.43,64.63,1083760,0
2017-03-17,64.94,65.22,64.62,65,2676328,0
2017-03-20,64.96,65.04,64.33,64.86,922432,0
2017-03-21,65.41,65.65,62.92,62.95,2295918,0
2017-03-22,63.14,63.76,62.93,63.68,921366,0
2017-03-23,63.69,64.42,63.4,63.66,980728,0
2017-03-24,63.82,64.31,63.46,63.63,990051,0
2017-03-27,62.88,63.44,62.51,63.09,1828492,0
2017-03-28,63.06,63.61,63,63.25,2222367,0
2017-03-29,63.28,63.7,63.08,63.44,2056686,0
2017-03-30,63.17,64.07,60.37,60.53,5984322,0
2017-03-31,60.56,60.91,59.5,59.7,3505423,0
2017-04-03,59.74,59.99,57.86,58.1,3522721,0
2017-04-04,58.19,59.41,58.19,59.3,4246602,0
2017-04-05,59.3,59.73,58.65,58.8,1942251,0
2017-04-06,59.07,59.7,58.39,58.75,1844054,0
2017-04-07,58.65,58.74,57.995,58.1,2256905,0
2017-04-10,58.36,58.82,57.99,58.51,1909740,0
2017-04-11,58.62,59.23,58.43,59.01,2130245,0
2017-04-12,58.83,59.09,58.54,58.88,1384185,0
2017-04-13,58.83,59.2,58.51,58.8,1385668,0
2017-04-17,59.07,59.2,58.69,58.82,1119079,0
2017-04-18,58.77,59.3,58.72,58.95,968590,0
2017-04-19,59,59.91,58.96,59.68,1816993,0
2017-04-20,59.87,60.55,59.65,60.2,1498273,0
2017-04-21,60.39,60.52,60.01,60.28,818594,0
2017-04-24,60.86,61.73,60.79,61.39,1953578,0
2017-04-25,61.42,61.86,61.33,61.8,1745750,0
2017-04-26,61.81,62.43,61.57,62.24,1155722,0
2017-04-27,60.34,60.43,58.96,59.75,4224045,0
2017-04-28,59.79,60.96,59.53,60.94,1767750,0
2017-05-01,61.19,61.79,60.77,61.48,1597429,0
2017-05-02,61.59,62.58,60.97,62.5,2916804,0
2017-05-03,53.9,54.86,52.01,52.8,15060738,0
2017-05-04,53.13,54.0401,52.78,52.86,4589848,0
2017-05-05,52.86,52.86,51.8,52.13,3882009,0
2017-05-08,52.09,52.17,50.12,50.17,5950478,0
2017-05-09,50.48,50.71,50.16,50.4,4523746,0
2017-05-10,50.47,50.5,49.65,49.85,3707091,0
2017-05-11,49.76,50.07,49.425,49.85,2698375,0
2017-05-12,49.6,49.82,49.28,49.43,2287084,0
2017-05-15,49.5,50.07,49.5,49.83,2661880,0
2017-05-16,50.07,50.24,49.12,49.15,2782012,0
2017-05-17,48.8,48.85,47.46,47.5,4037600,0
2017-05-18,47.5,47.7,46.9,47,4305810,0
2017-05-19,47.18,47.66,47.05,47.38,2788522,0
2017-05-22,47.6,47.99,47.58,47.75,1704706,0
2017-05-23,47.86,47.91,47.315,47.41,2325973,0
2017-05-24,47.54,47.92,47.16,47.62,1957835,0
2017-05-25,47.68,48.395,47.5601,48.06,3859633,0
2017-05-26,48,48.17,47.14,47.39,1446053,0
2017-05-30,47.29,47.67,47.05,47.43,1617039,0
2017-05-31,47.52,47.565,46.81,47.14,1991329,0
2017-06-01,47.23,48.32,47.08,48.3,1922543,0
2017-06-02,48.69,48.79,48.07,48.53,2030731,0
2017-06-05,48.45,49.06,48.39,48.91,1918381,0
2017-06-06,48.89,49.06,48.3514,48.45,1696383,0
2017-06-07,48.49,48.75,48.19,48.54,2338531,0
2017-06-08,48.55,48.94,48.3,48.91,1368748,0
2017-06-09,49.12,49.33,47.635,48.13,1958434,0
2017-06-12,47.84,49.65,47.66,49.52,2927621,0
2017-06-13,49.96,50.65,49.56,49.63,2209669,0
2017-06-14,49.84,49.95,48.97,49.25,1858446,0
2017-06-15,48.88,49.36,48.71,49.19,1495515,0
2017-06-16,48.92,49.54,48.5,49.5,5036156,0
2017-06-19,49.86,50.24,49.34,49.49,1925861,0
2017-06-20,49.47,49.6805,48.61,48.64,1320403,0
2017-06-21,48.78,49.34,48.43,49.28,1502896,0
2017-06-22,49.19,50.61,48.97,50.02,2529471,0
2017-06-23,50.12,51.51,49.92,51.3,6358618,0
2017-06-26,51.3,51.65,50.5,50.87,1569546,0
2017-06-27,50.73,51.14,50,50,1778857,0
2017-06-28,50.26,50.8,50.06,50.63,1171154,0
2017-06-29,50.28,50.45,49.131,50.24,2711684,0
2017-06-30,50.53,50.53,49.64,49.81,1545754,0
2017-07-03,50.15,50.73,50.01,50.09,959422,0
2017-07-05,50.27,51.0201,50.01,50.95,1770144,0
2017-07-06,50.63,50.63,49.27,49.36,2522428,0
2017-07-07,49.55,50.13,49.18,49.23,2004569,0
2017-07-10,49.31,49.78,49.11,49.65,1472491,0
2017-07-11,49.63,50.27,49.5,49.83,1005221,0
2017-07-12,50.14,50.83,50.07,50.55,1508855,0
2017-07-13,50.64,50.64,50.06,50.08,1085527,0
2017-07-14,50.2,50.68,50.1,50.6,1187125,0
2017-07-17,50.89,52.46,50.89,51.77,2520351,0
2017-07-18,51.69,51.83,51.19,51.53,1742288,0
2017-07-19,51.63,52.24,51.58,52.1,1195547,0
2017-07-20,52.1,52.64,51.8,52.36,1360481,0
2017-07-21,52.25,52.45,51.81,52.13,1303036,0
2017-07-24,52.15,52.45,52.04,52.37,1613139,0
2017-07-25,52.36,53.45,52.08,53.28,3480226,0
2017-07-26,49.95,50,45.41,45.49,15148185,0
2017-07-27,45.67,46.99,45.41,46.01,4630042,0
2017-07-28,46.06,47.265,45.903,46.88,2988709,0
2017-07-31,46.97,47.28,46.25,47.14,2575847,0
2017-08-01,47.43,47.63,47.12,47.53,1984444,0
2017-08-02,47.43,47.56,46.95,47.51,1763714,0
2017-08-03,47.56,48.19,47.462,48.04,1871311,0
2017-08-04,48.1,48.42,47.81,47.87,1376038,0
2017-08-07,47.96,47.985,47.215,47.31,1579862,0
2017-08-08,47.17,47.68,46.9,47.27,1442455,0
2017-08-09,47.18,47.86,46.74,47.4,1627532,0
2017-08-10,47.05,47.2,46.31,46.31,1848903,0
2017-08-11,46.38,46.62,46.18,46.37,1419893,0
2017-08-14,46.59,47.29,46.46,46.82,1997012,0
2017-08-15,46.82,47.09,46.13,46.34,1686679,0
2017-08-16,46.41,46.74,45.87,46.29,1722707,0
2017-08-17,46.39,46.4,45.37,45.4,1505203,0
2017-08-18,45.46,45.86,45.18,45.36,1378991,0
2017-08-21,45.29,45.39,44.65,44.91,1317635,0
2017-08-22,45.04,45.89,45.04,45.81,1285985,0
2017-08-23,45.55,45.76,45.32,45.42,1141795,0
2017-08-24,45.51,45.67,45.1,45.23,1202555,0
2017-08-25,45.49,45.49,44.95,44.98,1760730,0
2017-08-28,45.06,45.25,44.91,45.14,1110360,0
2017-08-29,44.81,45.86,44.71,45.71,1986118,0
2017-08-30,45.72,46.53,45.64,46.47,1819623,0
2017-08-31,46.63,47.35,46.53,47.15,1721387,0
2017-09-01,47.28,47.65,47.0493,47.08,1149278,0
2017-09-05,46.86,47,45.81,46.17,1647131,0
2017-09-06,46.23,46.97,46.1,46.89,1566259,0
2017-09-07,46.98,47,46.61,46.8,1472448,0
2017-09-08,46.95,46.95,45.94,46,1698640,0
2017-09-11,46.29,46.62,46.22,46.47,1364320,0
2017-09-12,46.45,46.98,46.26,46.8,1306676,0
2017-09-13,46.74,46.91,46.53,46.68,1133846,0
2017-09-14,46.57,46.66,46.13,46.6,1521116,0
2017-09-15,46.56,47.36,46.49,47.34,2697404,0
2017-09-18,47.39,47.91,47.355,47.57,1397345,0
2017-09-19,47.77,47.82,47.29,47.69,1693626,0
2017-09-20,47.69,47.9,47.34,47.67,1405979,0
2017-09-21,47.59,47.89,47.5,47.52,1110105,0
2017-09-22,47.26,48.38,47.0101,48.33,1657146,0
2017-09-25,48.2,48.6,47.44,47.92,2562561,0
2017-09-26,48.21,48.3374,47.76,47.83,1869385,0
2017-09-27,48.12,48.13,47.44,47.75,1427331,0
2017-09-28,47.62,47.71,46.97,47.69,1780539,0
2017-09-29,47.59,48.82,47.584,48.73,1821078,0
2017-10-02,49.35,50.08,48.72,50,2610147,0
2017-10-03,50.14,50.635,49.91,50.5,1798064,0
2017-10-04,50.49,50.7,50.26,50.5,1373249,0
2017-10-05,50.6,50.86,50.34,50.78,1409547,0
2017-10-06,50.7,50.87,50.21,50.63,1352758,0
2017-10-09,50.59,50.5924,50.105,50.31,1186857,0
2017-10-10,50.73,51.11,50.59,51.03,1025171,0
2017-10-11,49.86,50.52,49.59,50.52,2436994,0
2017-10-12,50.41,50.93,50.22,50.52,1176963,0
2017-10-13,50.745,50.89,50.58,50.76,1508361,0
2017-10-16,50.84,51.1,50.7,50.73,1425760,0
2017-10-17,50.65,50.92,50.39,50.58,911521,0
2017-10-18,50.7,51.19,50.56,51,1319055,0
2017-10-19,50.92,51.68,50.83,51.65,1277996,0
2017-10-20,51.86,52.1,51.63,51.87,1901168,0
2017-10-23,51.89,52.09,51.41,51.46,2695360,0
2017-10-24,51.5,52.09,50.96,51.91,4739100,0
2017-10-25,55.65,56.85,53.84,54,10268242,0
2017-10-26,54.02,54.65,52.88,53.34,3685642,0
2017-10-27,53.99,53.99,52.29,53,2811536,0
2017-10-30,53.09,53.13,52.15,52.46,2073626,0
2017-10-31,52.4,52.6,52.2,52.25,1752756,0
2017-11-01,52.7,53.07,52.34,52.69,1610417,0
2017-11-02,52.55,52.61,51.79,52.29,1552882,0
2017-11-03,52.26,53.1,52.0169,53.01,1608695,0
2017-11-06,53.12,53.76,52.92,53.75,1304839,0
2017-11-07,54,54.02,53.5,53.76,1655749,0
2017-11-08,53.85,53.93,53.23,53.76,1437890,0
2017-11-09,53.66,53.87,53.01,53.85,1790242,0
2017-11-10,53.8,54.32,53.6974,54.26,1976354,0
